date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-12-07 09:30:00,24.1,24.4,23.5,24.33,4884800.0,12.8185,12.9781,12.4994,12.9409,4884800.0
2010-12-07 10:00:00,24.33,24.37,23.95,24.15,1635600.0,12.9409,12.9622,12.7388,12.8451,1635600.0
2010-12-07 10:30:00,24.16,24.29,24.12,24.25,406100.0,12.8505,12.9196,12.8292,12.8983,406100.0
2010-12-07 11:00:00,24.27,24.45,24.25,24.44,407100.0,12.909,13.0047,12.8983,12.9994,407100.0
2010-12-07 11:30:00,24.42,24.54,24.31,24.35,334700.0,12.9888,13.0526,12.9302,12.9515,334700.0
2010-12-07 12:00:00,24.35,24.47,24.34,24.41,168200.0,12.9515,13.0153,12.9462,12.9834,168200.0
2010-12-07 12:30:00,24.41,24.48,24.38,24.4,203700.0,12.9834,13.0207,12.9675,12.9781,203700.0
2010-12-07 13:00:00,24.4,24.46,24.37,24.46,125300.0,12.9781,13.01,12.9622,13.01,125300.0
2010-12-07 13:30:00,24.45,24.54,24.37,24.5,275700.0,13.0047,13.0526,12.9622,13.0313,275700.0
2010-12-07 14:00:00,24.5,24.61,24.43,24.61,238900.0,13.0313,13.0898,12.9941,13.0898,238900.0
2010-12-07 14:30:00,24.61,25.0,24.58,24.67,401600.0,13.0898,13.2972,13.0739,13.1217,401600.0
2010-12-07 15:00:00,24.67,24.75,24.45,24.63,202900.0,13.1217,13.1643,13.0047,13.1004,202900.0
2010-12-07 15:30:00,24.63,25.2,24.62,25.14,468300.0,13.1004,13.4036,13.0951,13.3717,468300.0
2010-12-07 16:00:00,24.77,25.17,24.6,24.7,160200.0,13.1749,13.3877,13.0845,13.1377,160200.0
2010-12-07 16:30:00,24.7,24.7,24.54,24.54,2700.0,13.1377,13.1377,13.0526,13.0526,2700.0
2010-12-07 17:00:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:30:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:00:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:30:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:00:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:30:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-08 09:30:00,24.51,24.9,24.4,24.81,178700.0,13.0366,13.2441,12.9781,13.1962,178700.0
2010-12-08 10:00:00,24.8,24.95,24.71,24.95,86500.0,13.1909,13.2707,13.143,13.2707,86500.0
2010-12-08 10:30:00,24.92,25.4,24.85,24.89,90500.0,13.2547,13.51,13.2175,13.2387,90500.0
2010-12-08 11:00:00,24.91,25.14,24.91,25.03,63300.0,13.2494,13.3717,13.2494,13.3132,63300.0
2010-12-08 11:30:00,25.0,25.29,24.95,25.29,48600.0,13.2972,13.4515,13.2707,13.4515,48600.0
2010-12-08 12:00:00,25.29,25.4,24.96,25.0,62300.0,13.4515,13.51,13.276,13.2972,62300.0
2010-12-08 12:30:00,25.0,25.1,25.0,25.04,24700.0,13.2972,13.3504,13.2972,13.3185,24700.0
2010-12-08 13:00:00,25.05,25.17,25.02,25.13,20000.0,13.3238,13.3877,13.3079,13.3664,20000.0
2010-12-08 13:30:00,25.14,25.28,25.03,25.24,29000.0,13.3717,13.4462,13.3132,13.4249,29000.0
2010-12-08 14:00:00,25.26,25.5,25.18,25.18,25800.0,13.4355,13.5632,13.393,13.393,25800.0
2010-12-08 14:30:00,25.18,25.37,25.1,25.25,46300.0,13.393,13.494,13.3504,13.4302,46300.0
2010-12-08 15:00:00,25.24,25.67,25.2,25.55,42000.0,13.4249,13.6536,13.4036,13.5898,42000.0
2010-12-08 15:30:00,25.54,26.0,25.47,25.82,134300.0,13.5845,13.8291,13.5472,13.7334,134300.0
2010-12-09 09:30:00,25.35,26.25,25.34,25.95,103300.0,13.4834,13.9621,13.4781,13.8025,103300.0
2010-12-09 10:00:00,25.95,25.99,25.52,25.72,55800.0,13.8025,13.8238,13.5738,13.6802,55800.0
2010-12-09 10:30:00,25.72,25.85,25.68,25.77,30000.0,13.6802,13.7494,13.6589,13.7068,30000.0
2010-12-09 11:00:00,25.76,25.8,25.54,25.65,131800.0,13.7015,13.7228,13.5845,13.643,131800.0
2010-12-09 11:30:00,25.68,25.74,25.63,25.73,17400.0,13.6589,13.6908,13.6323,13.6855,17400.0
2010-12-09 12:00:00,25.73,26.0,25.68,25.96,23500.0,13.6855,13.8291,13.6589,13.8079,23500.0
2010-12-09 12:30:00,25.94,26.0,25.8,25.8,22300.0,13.7972,13.8291,13.7228,13.7228,22300.0
2010-12-09 13:00:00,25.79,25.95,25.74,25.9,20100.0,13.7174,13.8025,13.6908,13.7759,20100.0
2010-12-09 13:30:00,25.9,25.92,25.76,25.81,69000.0,13.7759,13.7866,13.7015,13.7281,69000.0
2010-12-09 14:00:00,25.8,25.84,25.71,25.81,27400.0,13.7228,13.744,13.6749,13.7281,27400.0
2010-12-09 14:30:00,25.81,26.0,25.81,25.98,175300.0,13.7281,13.8291,13.7281,13.8185,175300.0
2010-12-09 15:00:00,26.0,26.0,25.76,25.76,61600.0,13.8291,13.8291,13.7015,13.7015,61600.0
2010-12-09 15:30:00,25.79,26.25,25.52,25.53,112400.0,13.7174,13.9621,13.5738,13.5791,112400.0
2010-12-10 09:30:00,25.37,25.61,25.29,25.58,40800.0,13.494,13.6217,13.4515,13.6057,40800.0
2010-12-10 10:00:00,25.58,25.6,25.4,25.55,59000.0,13.6057,13.6164,13.51,13.5898,59000.0
2010-12-10 10:30:00,25.49,25.52,25.42,25.47,13100.0,13.5579,13.5738,13.5206,13.5472,13100.0
2010-12-10 11:00:00,25.47,25.58,25.42,25.56,29100.0,13.5472,13.6057,13.5206,13.5951,29100.0
2010-12-10 11:30:00,25.5,25.64,25.45,25.52,20600.0,13.5632,13.6377,13.5366,13.5738,20600.0
2010-12-10 12:00:00,25.53,25.53,25.48,25.51,49300.0,13.5791,13.5791,13.5526,13.5685,49300.0
2010-12-10 12:30:00,25.5,25.53,25.47,25.48,67000.0,13.5632,13.5791,13.5472,13.5526,67000.0
2010-12-10 13:00:00,25.48,25.52,25.46,25.48,20800.0,13.5526,13.5738,13.5419,13.5526,20800.0
2010-12-10 13:30:00,25.48,25.51,25.48,25.5,20900.0,13.5526,13.5685,13.5526,13.5632,20900.0
2010-12-10 14:00:00,25.49,25.5,25.49,25.5,7100.0,13.5579,13.5632,13.5579,13.5632,7100.0
2010-12-10 14:30:00,25.5,25.6,25.49,25.57,18200.0,13.5632,13.6164,13.5579,13.6004,18200.0
2010-12-10 15:00:00,25.55,25.79,25.53,25.55,24600.0,13.5898,13.7174,13.5791,13.5898,24600.0
2010-12-10 15:30:00,25.55,25.7,25.55,25.64,45300.0,13.5898,13.6696,13.5898,13.6377,45300.0
2010-12-13 09:30:00,25.5,25.9,25.49,25.82,30400.0,13.5632,13.7759,13.5579,13.7334,30400.0
2010-12-13 10:00:00,25.82,26.15,25.81,26.07,64900.0,13.7334,13.9089,13.7281,13.8664,64900.0
2010-12-13 10:30:00,26.08,26.3,26.0,26.29,47400.0,13.8717,13.9887,13.8291,13.9834,47400.0
2010-12-13 11:00:00,26.25,26.28,26.02,26.03,35500.0,13.9621,13.9781,13.8398,13.8451,35500.0
2010-12-13 11:30:00,26.02,26.15,25.9,26.0,21900.0,13.8398,13.9089,13.7759,13.8291,21900.0
2010-12-13 12:00:00,26.0,26.06,25.98,26.0,13500.0,13.8291,13.8611,13.8185,13.8291,13500.0
2010-12-13 12:30:00,26.0,26.1,25.96,26.07,15200.0,13.8291,13.8823,13.8079,13.8664,15200.0
2010-12-13 13:00:00,26.05,26.15,25.98,26.13,19900.0,13.8557,13.9089,13.8185,13.8983,19900.0
2010-12-13 13:30:00,26.15,26.2,26.09,26.15,24200.0,13.9089,13.9355,13.877,13.9089,24200.0
2010-12-13 14:00:00,26.17,26.3,26.15,26.29,27200.0,13.9196,13.9887,13.9089,13.9834,27200.0
2010-12-13 14:30:00,26.32,26.4,26.25,26.31,38700.0,13.9993,14.0419,13.9621,13.994,38700.0
2010-12-13 15:00:00,26.32,26.49,26.32,26.44,18600.0,13.9993,14.0898,13.9993,14.0632,18600.0
2010-12-13 15:30:00,26.49,26.69,26.3,26.55,34700.0,14.0898,14.1961,13.9887,14.1217,34700.0
2010-12-14 09:30:00,26.4,26.49,25.79,25.91,32000.0,14.0419,14.0898,13.7174,13.7813,32000.0
2010-12-14 10:00:00,25.92,26.25,25.9,26.25,9500.0,13.7866,13.9621,13.7759,13.9621,9500.0
2010-12-14 10:30:00,26.27,26.6,26.25,26.25,14400.0,13.9727,14.1483,13.9621,13.9621,14400.0
2010-12-14 11:00:00,26.27,26.37,26.2,26.21,2800.0,13.9727,14.0259,13.9355,13.9408,2800.0
2010-12-14 11:30:00,26.23,26.6,26.23,26.58,17300.0,13.9515,14.1483,13.9515,14.1376,17300.0
2010-12-14 12:00:00,26.57,26.57,26.46,26.46,1300.0,14.1323,14.1323,14.0738,14.0738,1300.0
2010-12-14 12:30:00,26.46,26.53,26.43,26.44,2500.0,14.0738,14.111,14.0578,14.0632,2500.0
2010-12-14 13:00:00,26.43,26.43,26.23,26.26,6500.0,14.0578,14.0578,13.9515,13.9674,6500.0
2010-12-14 13:30:00,26.24,26.28,26.15,26.21,3000.0,13.9568,13.9781,13.9089,13.9408,3000.0
2010-12-14 14:00:00,26.18,26.28,26.0,26.06,11500.0,13.9249,13.9781,13.8291,13.8611,11500.0
2010-12-14 14:30:00,26.06,26.29,26.04,26.26,9000.0,13.8611,13.9834,13.8504,13.9674,9000.0
2010-12-14 15:00:00,26.29,26.6,26.29,26.59,82300.0,13.9834,14.1483,13.9834,14.143,82300.0
2010-12-14 15:30:00,26.59,26.59,26.4,26.49,52900.0,14.143,14.143,14.0419,14.0898,52900.0
2010-12-15 09:30:00,26.56,27.14,26.56,27.1,76900.0,14.127,14.4355,14.127,14.4142,76900.0
2010-12-15 10:00:00,27.07,27.1,26.99,27.1,47300.0,14.3983,14.4142,14.3557,14.4142,47300.0
2010-12-15 10:30:00,27.1,27.1,26.97,26.97,19500.0,14.4142,14.4142,14.3451,14.3451,19500.0
2010-12-15 11:00:00,26.97,26.97,26.55,26.58,26800.0,14.3451,14.3451,14.1217,14.1376,26800.0
2010-12-15 11:30:00,26.59,26.59,26.44,26.5,17500.0,14.143,14.143,14.0632,14.0951,17500.0
2010-12-15 12:00:00,26.48,26.63,25.91,26.01,39400.0,14.0844,14.1642,13.7813,13.8345,39400.0
2010-12-15 12:30:00,26.01,26.13,25.6,25.6,35700.0,13.8345,13.8983,13.6164,13.6164,35700.0
2010-12-15 13:00:00,25.57,25.83,25.48,25.83,41800.0,13.6004,13.7387,13.5526,13.7387,41800.0
2010-12-15 13:30:00,25.81,26.57,25.81,26.29,14200.0,13.7281,14.1323,13.7281,13.9834,14200.0
2010-12-15 14:00:00,26.29,26.29,25.97,25.97,8200.0,13.9834,13.9834,13.8132,13.8132,8200.0
2010-12-15 14:30:00,25.99,26.0,25.78,25.84,12400.0,13.8238,13.8291,13.7121,13.744,12400.0
2010-12-15 15:00:00,25.84,26.06,25.8,25.97,22500.0,13.744,13.8611,13.7228,13.8132,22500.0
2010-12-15 15:30:00,25.97,26.15,25.87,26.08,27100.0,13.8132,13.9089,13.76,13.8717,27100.0
2010-12-16 09:30:00,25.96,26.3,25.95,26.3,9300.0,13.8079,13.9887,13.8025,13.9887,9300.0
2010-12-16 10:00:00,26.27,26.41,26.26,26.41,20600.0,13.9727,14.0472,13.9674,14.0472,20600.0
2010-12-16 10:30:00,26.38,26.41,26.15,26.16,5800.0,14.0313,14.0472,13.9089,13.9142,5800.0
2010-12-16 11:00:00,26.18,26.2,26.04,26.1,5000.0,13.9249,13.9355,13.8504,13.8823,5000.0
2010-12-16 11:30:00,26.09,26.3,26.09,26.28,22900.0,13.877,13.9887,13.877,13.9781,22900.0
2010-12-16 12:00:00,26.31,26.54,26.31,26.39,7200.0,13.994,14.1164,13.994,14.0366,7200.0
2010-12-16 12:30:00,26.42,26.51,26.22,26.42,10600.0,14.0525,14.1004,13.9462,14.0525,10600.0
2010-12-16 13:00:00,26.43,26.48,26.41,26.44,2300.0,14.0578,14.0844,14.0472,14.0632,2300.0
2010-12-16 13:30:00,26.39,26.43,26.33,26.42,3200.0,14.0366,14.0578,14.0047,14.0525,3200.0
2010-12-16 14:00:00,26.42,26.64,26.42,26.59,2300.0,14.0525,14.1695,14.0525,14.143,2300.0
2010-12-16 14:30:00,26.64,26.64,26.54,26.62,4500.0,14.1695,14.1695,14.1164,14.1589,4500.0
2010-12-16 15:00:00,26.62,26.9,26.61,26.89,4400.0,14.1589,14.3078,14.1536,14.3025,4400.0
2010-12-16 15:30:00,26.86,26.93,26.65,26.85,32900.0,14.2866,14.3238,14.1749,14.2812,32900.0
2010-12-17 09:30:00,26.99,27.11,26.87,27.0,39100.0,14.3557,14.4195,14.2919,14.361,39100.0
2010-12-17 10:00:00,27.0,27.03,26.9,26.93,15900.0,14.361,14.377,14.3078,14.3238,15900.0
2010-12-17 10:30:00,27.01,27.05,26.97,26.99,8100.0,14.3663,14.3876,14.3451,14.3557,8100.0
2010-12-17 11:00:00,26.99,27.02,26.96,27.0,3700.0,14.3557,14.3717,14.3398,14.361,3700.0
2010-12-17 11:30:00,27.01,27.03,26.97,26.99,3500.0,14.3663,14.377,14.3451,14.3557,3500.0
2010-12-17 12:00:00,26.99,27.05,26.97,27.01,5300.0,14.3557,14.3876,14.3451,14.3663,5300.0
2010-12-17 12:30:00,27.01,27.05,26.98,27.0,6600.0,14.3663,14.3876,14.3504,14.361,6600.0
2010-12-17 13:00:00,27.03,27.32,26.98,27.32,32300.0,14.377,14.5312,14.3504,14.5312,32300.0
2010-12-17 13:30:00,27.26,27.55,27.25,27.32,13900.0,14.4993,14.6536,14.494,14.5312,13900.0
2010-12-17 14:00:00,27.37,27.43,27.2,27.33,4400.0,14.5578,14.5897,14.4674,14.5366,4400.0
2010-12-17 14:30:00,27.36,27.55,27.22,27.29,50000.0,14.5525,14.6536,14.478,14.5153,50000.0
2010-12-17 15:00:00,27.3,27.37,27.22,27.26,11100.0,14.5206,14.5578,14.478,14.4993,11100.0
2010-12-17 15:30:00,27.25,27.45,27.25,27.45,5900.0,14.494,14.6004,14.494,14.6004,5900.0
2010-12-20 09:30:00,27.21,28.4,27.21,27.4,37200.0,14.4727,15.1057,14.4727,14.5738,37200.0
2010-12-20 10:00:00,27.38,27.4,27.21,27.35,6100.0,14.5631,14.5738,14.4727,14.5472,6100.0
2010-12-20 10:30:00,27.38,27.42,27.22,27.35,7800.0,14.5631,14.5844,14.478,14.5472,7800.0
2010-12-20 11:00:00,27.35,27.5,27.25,27.27,10700.0,14.5472,14.627,14.494,14.5046,10700.0
2010-12-20 11:30:00,27.29,27.29,27.26,27.27,1500.0,14.5153,14.5153,14.4993,14.5046,1500.0
2010-12-20 12:00:00,27.31,27.37,27.31,27.37,3000.0,14.5259,14.5578,14.5259,14.5578,3000.0
2010-12-20 12:30:00,27.36,27.38,27.34,27.36,4200.0,14.5525,14.5631,14.5419,14.5525,4200.0
2010-12-20 13:00:00,27.35,27.4,27.34,27.4,7900.0,14.5472,14.5738,14.5419,14.5738,7900.0
2010-12-20 13:30:00,27.34,27.42,27.19,27.36,17400.0,14.5419,14.5844,14.4621,14.5525,17400.0
2010-12-20 14:00:00,27.36,27.39,27.34,27.34,4400.0,14.5525,14.5685,14.5419,14.5419,4400.0
2010-12-20 14:30:00,27.35,27.44,27.35,27.4,8600.0,14.5472,14.5951,14.5472,14.5738,8600.0
2010-12-20 15:00:00,27.4,27.4,27.35,27.39,8000.0,14.5738,14.5738,14.5472,14.5685,8000.0
2010-12-20 15:30:00,27.39,27.5,27.34,27.5,19100.0,14.5685,14.627,14.5419,14.627,19100.0
2010-12-21 09:30:00,27.63,27.7,27.53,27.53,6100.0,14.6961,14.7333,14.6429,14.6429,6100.0
2010-12-21 10:00:00,27.5,27.51,27.4,27.43,3300.0,14.627,14.6323,14.5738,14.5897,3300.0
2010-12-21 10:30:00,27.4,27.4,27.3,27.3,3200.0,14.5738,14.5738,14.5206,14.5206,3200.0
2010-12-21 11:00:00,27.28,27.28,27.16,27.19,3200.0,14.51,14.51,14.4461,14.4621,3200.0
2010-12-21 11:30:00,27.17,27.18,27.0,27.02,7200.0,14.4514,14.4568,14.361,14.3717,7200.0
2010-12-21 12:00:00,27.04,27.04,26.9,27.0,9400.0,14.3823,14.3823,14.3078,14.361,9400.0
2010-12-21 12:30:00,27.0,27.17,27.0,27.15,4600.0,14.361,14.4514,14.361,14.4408,4600.0
2010-12-21 13:00:00,27.15,27.17,27.14,27.17,2800.0,14.4408,14.4514,14.4355,14.4514,2800.0
2010-12-21 13:30:00,27.17,27.19,26.97,26.99,22200.0,14.4514,14.4621,14.3451,14.3557,22200.0
2010-12-21 14:00:00,26.97,26.99,26.81,26.81,17200.0,14.3451,14.3557,14.26,14.26,17200.0
2010-12-21 14:30:00,26.81,26.82,26.6,26.78,12400.0,14.26,14.2653,14.1483,14.244,12400.0
2010-12-21 15:00:00,26.8,27.0,26.8,27.0,8600.0,14.2546,14.361,14.2546,14.361,8600.0
2010-12-21 15:30:00,27.03,27.05,26.88,27.05,37100.0,14.377,14.3876,14.2972,14.3876,37100.0
2010-12-22 09:30:00,26.85,26.87,26.64,26.69,10800.0,14.2812,14.2919,14.1695,14.1961,10800.0
2010-12-22 10:00:00,26.72,26.82,26.33,26.49,12000.0,14.2121,14.2653,14.0047,14.0898,12000.0
2010-12-22 10:30:00,26.45,26.57,26.22,26.22,19900.0,14.0685,14.1323,13.9462,13.9462,19900.0
2010-12-22 11:00:00,26.25,26.41,26.2,26.41,7000.0,13.9621,14.0472,13.9355,14.0472,7000.0
2010-12-22 11:30:00,26.4,26.59,26.39,26.5,7600.0,14.0419,14.143,14.0366,14.0951,7600.0
2010-12-22 12:00:00,26.53,26.59,26.5,26.59,7000.0,14.111,14.143,14.0951,14.143,7000.0
2010-12-22 12:30:00,26.58,26.75,26.55,26.75,15200.0,14.1376,14.2281,14.1217,14.2281,15200.0
2010-12-22 13:00:00,26.74,26.75,26.67,26.67,7300.0,14.2227,14.2281,14.1855,14.1855,7300.0
2010-12-22 13:30:00,26.67,26.71,26.65,26.69,24700.0,14.1855,14.2068,14.1749,14.1961,24700.0
2010-12-22 14:00:00,26.68,26.73,26.64,26.71,4200.0,14.1908,14.2174,14.1695,14.2068,4200.0
2010-12-22 14:30:00,26.75,26.77,26.75,26.76,10000.0,14.2281,14.2387,14.2281,14.2334,10000.0
2010-12-22 15:00:00,26.75,26.81,26.75,26.8,14200.0,14.2281,14.26,14.2281,14.2546,14200.0
2010-12-22 15:30:00,26.81,26.88,26.79,26.88,13000.0,14.26,14.2972,14.2493,14.2972,13000.0
2010-12-23 09:30:00,26.73,26.85,26.72,26.75,20300.0,14.2174,14.2812,14.2121,14.2281,20300.0
2010-12-23 10:00:00,26.75,26.76,26.7,26.72,12800.0,14.2281,14.2334,14.2015,14.2121,12800.0
2010-12-23 10:30:00,26.72,26.79,26.7,26.76,37200.0,14.2121,14.2493,14.2015,14.2334,37200.0
2010-12-23 11:00:00,26.76,26.76,26.71,26.73,10400.0,14.2334,14.2334,14.2068,14.2174,10400.0
2010-12-23 11:30:00,26.74,26.76,26.73,26.75,11300.0,14.2227,14.2334,14.2174,14.2281,11300.0
2010-12-23 12:00:00,26.75,26.75,26.72,26.75,4500.0,14.2281,14.2281,14.2121,14.2281,4500.0
2010-12-23 12:30:00,26.75,26.75,26.74,26.74,1800.0,14.2281,14.2281,14.2227,14.2227,1800.0
2010-12-23 13:00:00,26.75,26.78,26.74,26.77,7200.0,14.2281,14.244,14.2227,14.2387,7200.0
2010-12-23 13:30:00,26.76,26.82,26.76,26.8,3700.0,14.2334,14.2653,14.2334,14.2546,3700.0
2010-12-23 14:00:00,26.8,26.83,26.8,26.81,6300.0,14.2546,14.2706,14.2546,14.26,6300.0
2010-12-23 14:30:00,26.81,26.85,26.8,26.81,8600.0,14.26,14.2812,14.2546,14.26,8600.0
2010-12-23 15:00:00,26.8,26.82,26.8,26.81,3700.0,14.2546,14.2653,14.2546,14.26,3700.0
2010-12-23 15:30:00,26.81,26.84,26.78,26.8,6200.0,14.26,14.2759,14.244,14.2546,6200.0
2010-12-27 09:30:00,26.75,26.75,26.51,26.55,7100.0,14.2281,14.2281,14.1004,14.1217,7100.0
2010-12-27 10:00:00,26.51,26.53,26.46,26.46,37700.0,14.1004,14.111,14.0738,14.0738,37700.0
2010-12-27 10:30:00,26.44,26.52,26.43,26.5,26000.0,14.0632,14.1057,14.0578,14.0951,26000.0
2010-12-27 11:00:00,26.5,26.51,26.47,26.48,500.0,14.0951,14.1004,14.0791,14.0844,500.0
2010-12-27 11:30:00,26.48,26.52,26.48,26.49,2700.0,14.0844,14.1057,14.0844,14.0898,2700.0
2010-12-27 12:00:00,26.5,26.5,26.49,26.49,200.0,14.0951,14.0951,14.0898,14.0898,200.0
2010-12-27 12:30:00,26.49,26.49,26.49,26.49,100.0,14.0898,14.0898,14.0898,14.0898,100.0
2010-12-27 13:00:00,26.52,26.52,26.5,26.52,900.0,14.1057,14.1057,14.0951,14.1057,900.0
2010-12-27 13:30:00,26.51,26.53,26.5,26.53,2900.0,14.1004,14.111,14.0951,14.111,2900.0
2010-12-27 14:00:00,26.54,26.54,26.53,26.54,1500.0,14.1164,14.1164,14.111,14.1164,1500.0
2010-12-27 14:30:00,26.54,26.54,26.53,26.54,2200.0,14.1164,14.1164,14.111,14.1164,2200.0
2010-12-27 15:00:00,26.54,26.54,26.52,26.53,5000.0,14.1164,14.1164,14.1057,14.111,5000.0
2010-12-27 15:30:00,26.53,26.54,26.51,26.51,8800.0,14.111,14.1164,14.1004,14.1004,8800.0
2010-12-28 09:30:00,26.45,26.5,26.4,26.44,11800.0,14.0685,14.0951,14.0419,14.0632,11800.0
2010-12-28 10:00:00,26.43,26.43,26.41,26.43,3500.0,14.0578,14.0578,14.0472,14.0578,3500.0
2010-12-28 10:30:00,26.42,26.47,26.42,26.47,9500.0,14.0525,14.0791,14.0525,14.0791,9500.0
2010-12-28 11:00:00,26.47,26.47,26.43,26.43,59800.0,14.0791,14.0791,14.0578,14.0578,59800.0
2010-12-28 11:30:00,26.44,26.55,26.44,26.55,5300.0,14.0632,14.1217,14.0632,14.1217,5300.0
2010-12-28 12:00:00,26.56,26.78,26.56,26.71,6300.0,14.127,14.244,14.127,14.2068,6300.0
2010-12-28 12:30:00,26.7,26.7,26.68,26.68,1100.0,14.2015,14.2015,14.1908,14.1908,1100.0
2010-12-28 13:00:00,26.68,26.68,26.58,26.62,1600.0,14.1908,14.1908,14.1376,14.1589,1600.0
2010-12-28 13:30:00,26.63,26.7,26.63,26.7,15500.0,14.1642,14.2015,14.1642,14.2015,15500.0
2010-12-28 14:00:00,26.7,26.75,26.7,26.75,13800.0,14.2015,14.2281,14.2015,14.2281,13800.0
2010-12-28 14:30:00,26.7,26.77,26.7,26.77,4600.0,14.2015,14.2387,14.2015,14.2387,4600.0
2010-12-28 15:00:00,26.79,26.85,26.77,26.82,64300.0,14.2493,14.2812,14.2387,14.2653,64300.0
2010-12-28 15:30:00,26.81,26.82,26.8,26.82,5700.0,14.26,14.2653,14.2546,14.2653,5700.0
2010-12-29 09:30:00,26.54,26.95,26.5,26.63,8400.0,14.1164,14.3344,14.0951,14.1642,8400.0
2010-12-29 10:00:00,26.64,26.82,26.64,26.69,4200.0,14.1695,14.2653,14.1695,14.1961,4200.0
2010-12-29 10:30:00,26.69,26.74,26.69,26.74,3500.0,14.1961,14.2227,14.1961,14.2227,3500.0
2010-12-29 11:00:00,26.75,26.77,26.73,26.75,8400.0,14.2281,14.2387,14.2174,14.2281,8400.0
2010-12-29 11:30:00,26.75,26.8,26.75,26.79,2900.0,14.2281,14.2546,14.2281,14.2493,2900.0
2010-12-29 12:00:00,26.8,26.8,26.79,26.79,1000.0,14.2546,14.2546,14.2493,14.2493,1000.0
2010-12-29 12:30:00,26.8,26.85,26.8,26.85,500.0,14.2546,14.2812,14.2546,14.2812,500.0
2010-12-29 13:00:00,26.88,26.9,26.82,26.82,9800.0,14.2972,14.3078,14.2653,14.2653,9800.0
2010-12-29 13:30:00,26.84,26.84,26.8,26.82,2500.0,14.2759,14.2759,14.2546,14.2653,2500.0
2010-12-29 14:00:00,26.81,26.88,26.81,26.88,3800.0,14.26,14.2972,14.26,14.2972,3800.0
2010-12-29 14:30:00,26.91,26.91,26.9,26.91,700.0,14.3132,14.3132,14.3078,14.3132,700.0
2010-12-29 15:00:00,26.91,27.01,26.91,27.01,5500.0,14.3132,14.3663,14.3132,14.3663,5500.0
2010-12-29 15:30:00,27.01,27.15,27.0,27.12,17000.0,14.3663,14.4408,14.361,14.4249,17000.0
2010-12-30 09:30:00,27.01,27.08,26.85,26.96,17100.0,14.3663,14.4036,14.2812,14.3398,17100.0
2010-12-30 10:00:00,26.96,27.0,26.94,26.98,13700.0,14.3398,14.361,14.3291,14.3504,13700.0
2010-12-30 10:30:00,27.0,27.12,27.0,27.12,82000.0,14.361,14.4249,14.361,14.4249,82000.0
2010-12-30 11:00:00,27.11,27.13,27.08,27.1,5000.0,14.4195,14.4302,14.4036,14.4142,5000.0
2010-12-30 11:30:00,27.11,27.17,27.01,27.15,103500.0,14.4195,14.4514,14.3663,14.4408,103500.0
2010-12-30 12:00:00,27.16,27.16,27.12,27.15,23900.0,14.4461,14.4461,14.4249,14.4408,23900.0
2010-12-30 12:30:00,27.16,27.18,27.16,27.18,16900.0,14.4461,14.4568,14.4461,14.4568,16900.0
2010-12-30 13:00:00,27.18,27.18,27.13,27.18,2200.0,14.4568,14.4568,14.4302,14.4568,2200.0
2010-12-30 13:30:00,27.18,27.19,27.18,27.19,900.0,14.4568,14.4621,14.4568,14.4621,900.0
2010-12-30 14:00:00,27.19,27.19,27.0,27.0,2500.0,14.4621,14.4621,14.361,14.361,2500.0
2010-12-30 14:30:00,27.0,27.07,26.9,27.04,9500.0,14.361,14.3983,14.3078,14.3823,9500.0
2010-12-30 15:00:00,27.06,27.1,27.04,27.07,2600.0,14.3929,14.4142,14.3823,14.3983,2600.0
2010-12-30 15:30:00,27.07,27.15,26.97,27.03,16800.0,14.3983,14.4408,14.3451,14.377,16800.0
2010-12-31 09:30:00,27.0,27.0,26.97,27.0,3300.0,14.361,14.361,14.3451,14.361,3300.0
2010-12-31 10:00:00,26.98,26.98,26.97,26.97,200.0,14.3504,14.3504,14.3451,14.3451,200.0
2010-12-31 10:30:00,27.0,27.05,27.0,27.03,7500.0,14.361,14.3876,14.361,14.377,7500.0
2010-12-31 11:00:00,27.03,27.03,26.98,26.98,5300.0,14.377,14.377,14.3504,14.3504,5300.0
2010-12-31 11:30:00,26.95,26.96,26.93,26.93,1000.0,14.3344,14.3398,14.3238,14.3238,1000.0
2010-12-31 12:00:00,26.92,26.95,26.88,26.88,1800.0,14.3185,14.3344,14.2972,14.2972,1800.0
2010-12-31 12:30:00,26.92,26.95,26.91,26.94,3700.0,14.3185,14.3344,14.3132,14.3291,3700.0
2010-12-31 13:00:00,26.94,26.94,26.94,26.94,300.0,14.3291,14.3291,14.3291,14.3291,300.0
2010-12-31 13:30:00,26.94,27.0,26.94,27.0,1000.0,14.3291,14.361,14.3291,14.361,1000.0
2010-12-31 14:00:00,27.0,27.04,26.99,27.0,3000.0,14.361,14.3823,14.3557,14.361,3000.0
2010-12-31 14:30:00,27.0,27.03,26.97,26.97,13200.0,14.361,14.377,14.3451,14.3451,13200.0
2010-12-31 15:00:00,26.98,27.0,26.95,26.95,2100.0,14.3504,14.361,14.3344,14.3344,2100.0
2010-12-31 15:30:00,26.95,26.95,26.79,26.82,6000.0,14.3344,14.3344,14.2493,14.2653,6000.0
2011-01-03 09:30:00,26.92,27.05,26.82,26.92,38300.0,14.3185,14.3876,14.2653,14.3185,38300.0
2011-01-03 10:00:00,26.87,26.9,26.8,26.87,9200.0,14.2919,14.3078,14.2546,14.2919,9200.0
2011-01-03 10:30:00,26.9,26.9,26.51,26.66,12600.0,14.3078,14.3078,14.1004,14.1802,12600.0
2011-01-03 11:00:00,26.69,26.92,26.69,26.81,26000.0,14.1961,14.3185,14.1961,14.26,26000.0
2011-01-03 11:30:00,26.81,26.82,26.8,26.81,13000.0,14.26,14.2653,14.2546,14.26,13000.0
2011-01-03 12:00:00,26.81,26.83,26.8,26.8,9800.0,14.26,14.2706,14.2546,14.2546,9800.0
2011-01-03 12:30:00,26.81,26.81,26.78,26.81,9700.0,14.26,14.26,14.244,14.26,9700.0
2011-01-03 13:00:00,26.81,26.85,26.68,26.85,19600.0,14.26,14.2812,14.1908,14.2812,19600.0
2011-01-03 13:30:00,26.85,26.88,26.85,26.88,15300.0,14.2812,14.2972,14.2812,14.2972,15300.0
2011-01-03 14:00:00,26.88,26.91,26.84,26.87,18100.0,14.2972,14.3132,14.2759,14.2919,18100.0
2011-01-03 14:30:00,26.87,26.89,26.8,26.88,15900.0,14.2919,14.3025,14.2546,14.2972,15900.0
2011-01-03 15:00:00,26.88,26.9,26.85,26.89,28700.0,14.2972,14.3078,14.2812,14.3025,28700.0
2011-01-03 15:30:00,26.87,26.99,26.82,26.99,30900.0,14.2919,14.3557,14.2653,14.3557,30900.0
2011-01-04 09:30:00,27.0,27.0,26.7,26.7,1100.0,14.361,14.361,14.2015,14.2015,1100.0
2011-01-04 10:00:00,26.81,26.81,26.63,26.68,50500.0,14.26,14.26,14.1642,14.1908,50500.0
2011-01-04 10:30:00,26.7,26.75,26.69,26.75,4600.0,14.2015,14.2281,14.1961,14.2281,4600.0
2011-01-04 11:00:00,26.75,27.0,26.75,27.0,18900.0,14.2281,14.361,14.2281,14.361,18900.0
2011-01-04 11:30:00,26.98,27.0,26.97,26.97,105300.0,14.3504,14.361,14.3451,14.3451,105300.0
2011-01-04 12:00:00,27.0,27.02,26.95,27.0,11100.0,14.361,14.3717,14.3344,14.361,11100.0
2011-01-04 12:30:00,27.0,27.01,26.97,26.97,2300.0,14.361,14.3663,14.3451,14.3451,2300.0
2011-01-04 13:00:00,26.97,27.05,26.76,27.02,9500.0,14.3451,14.3876,14.2334,14.3717,9500.0
2011-01-04 13:30:00,27.02,27.04,26.98,27.04,2900.0,14.3717,14.3823,14.3504,14.3823,2900.0
2011-01-04 14:00:00,27.01,27.04,27.01,27.01,2000.0,14.3663,14.3823,14.3663,14.3663,2000.0
2011-01-04 14:30:00,27.01,27.07,27.01,27.07,4100.0,14.3663,14.3983,14.3663,14.3983,4100.0
2011-01-04 15:00:00,27.07,27.17,27.07,27.15,10100.0,14.3983,14.4514,14.3983,14.4408,10100.0
2011-01-04 15:30:00,27.15,27.19,27.15,27.19,8600.0,14.4408,14.4621,14.4408,14.4621,8600.0
2011-01-05 09:30:00,27.01,27.01,26.91,26.93,6200.0,14.3663,14.3663,14.3132,14.3238,6200.0
2011-01-05 10:00:00,26.95,27.02,26.95,26.99,5900.0,14.3344,14.3717,14.3344,14.3557,5900.0
2011-01-05 10:30:00,27.0,27.02,26.87,26.96,5000.0,14.361,14.3717,14.2919,14.3398,5000.0
2011-01-05 11:00:00,26.96,27.08,26.95,27.03,9700.0,14.3398,14.4036,14.3344,14.377,9700.0
2011-01-05 11:30:00,27.06,27.06,27.01,27.03,4000.0,14.3929,14.3929,14.3663,14.377,4000.0
2011-01-05 12:00:00,27.02,27.08,27.02,27.06,1500.0,14.3717,14.4036,14.3717,14.3929,1500.0
2011-01-05 12:30:00,27.08,27.09,27.06,27.08,1400.0,14.4036,14.4089,14.3929,14.4036,1400.0
2011-01-05 13:00:00,27.06,27.1,27.06,27.09,1500.0,14.3929,14.4142,14.3929,14.4089,1500.0
2011-01-05 13:30:00,27.07,27.15,27.07,27.15,1900.0,14.3983,14.4408,14.3983,14.4408,1900.0
2011-01-05 14:00:00,27.18,27.2,27.13,27.13,1900.0,14.4568,14.4674,14.4302,14.4302,1900.0
2011-01-05 14:30:00,27.15,27.23,27.1,27.14,5400.0,14.4408,14.4834,14.4142,14.4355,5400.0
2011-01-05 15:00:00,27.17,27.25,27.16,27.2,2300.0,14.4514,14.494,14.4461,14.4674,2300.0
2011-01-05 15:30:00,27.21,27.37,27.18,27.34,13900.0,14.4727,14.5578,14.4568,14.5419,13900.0
2011-01-06 09:30:00,27.28,27.3,27.13,27.15,4200.0,14.51,14.5206,14.4302,14.4408,4200.0
2011-01-06 10:00:00,27.12,27.17,27.05,27.05,1500.0,14.4249,14.4514,14.3876,14.3876,1500.0
2011-01-06 10:30:00,27.05,27.13,27.01,27.05,6100.0,14.3876,14.4302,14.3663,14.3876,6100.0
2011-01-06 11:00:00,27.05,27.07,27.0,27.01,6700.0,14.3876,14.3983,14.361,14.3663,6700.0
2011-01-06 11:30:00,27.0,27.01,27.0,27.0,3500.0,14.361,14.3663,14.361,14.361,3500.0
2011-01-06 12:00:00,26.97,27.01,26.95,26.97,2400.0,14.3451,14.3663,14.3344,14.3451,2400.0
2011-01-06 12:30:00,26.98,27.01,26.98,27.0,1400.0,14.3504,14.3663,14.3504,14.361,1400.0
2011-01-06 13:00:00,27.03,27.03,27.0,27.01,1900.0,14.377,14.377,14.361,14.3663,1900.0
2011-01-06 13:30:00,27.01,27.44,27.0,27.44,13900.0,14.3663,14.5951,14.361,14.5951,13900.0
2011-01-06 14:00:00,27.45,27.5,27.45,27.5,2000.0,14.6004,14.627,14.6004,14.627,2000.0
2011-01-06 14:30:00,27.51,27.53,27.5,27.53,800.0,14.6323,14.6429,14.627,14.6429,800.0
2011-01-06 15:00:00,27.56,27.97,27.55,27.95,10100.0,14.6589,14.877,14.6536,14.8663,10100.0
2011-01-06 15:30:00,27.95,28.16,27.88,27.97,47800.0,14.8663,14.978,14.8291,14.877,47800.0
2011-01-07 09:30:00,27.9,27.9,27.57,27.59,53800.0,14.8397,14.8397,14.6642,14.6748,53800.0
2011-01-07 10:00:00,27.59,27.81,27.55,27.78,5500.0,14.6748,14.7919,14.6536,14.7759,5500.0
2011-01-07 10:30:00,27.78,27.79,27.69,27.75,65000.0,14.7759,14.7812,14.728,14.7599,65000.0
2011-01-07 11:00:00,27.74,27.77,27.72,27.75,2600.0,14.7546,14.7706,14.744,14.7599,2600.0
2011-01-07 11:30:00,27.73,27.75,27.68,27.68,5300.0,14.7493,14.7599,14.7227,14.7227,5300.0
2011-01-07 12:00:00,27.68,27.68,27.65,27.66,400.0,14.7227,14.7227,14.7068,14.7121,400.0
2011-01-07 12:30:00,27.65,28.13,27.41,27.8,40600.0,14.7068,14.9621,14.5791,14.7865,40600.0
2011-01-07 13:00:00,27.79,27.79,27.51,27.6,8300.0,14.7812,14.7812,14.6323,14.6802,8300.0
2011-01-07 13:30:00,27.65,27.65,27.6,27.61,4000.0,14.7068,14.7068,14.6802,14.6855,4000.0
2011-01-07 14:00:00,27.64,27.72,27.64,27.72,19700.0,14.7014,14.744,14.7014,14.744,19700.0
2011-01-07 14:30:00,27.72,27.75,27.69,27.75,64000.0,14.744,14.7599,14.728,14.7599,64000.0
2011-01-07 15:00:00,27.78,27.85,27.77,27.85,1300.0,14.7759,14.8131,14.7706,14.8131,1300.0
2011-01-07 15:30:00,27.83,27.83,27.68,27.71,13100.0,14.8025,14.8025,14.7227,14.7387,13100.0
2011-01-10 09:30:00,27.5,27.5,27.38,27.38,1500.0,14.627,14.627,14.5631,14.5631,1500.0
2011-01-10 10:00:00,27.35,27.35,27.19,27.19,3100.0,14.5472,14.5472,14.4621,14.4621,3100.0
2011-01-10 10:30:00,27.16,27.43,27.07,27.39,21900.0,14.4461,14.5897,14.3983,14.5685,21900.0
2011-01-10 11:00:00,27.37,27.37,27.3,27.33,1100.0,14.5578,14.5578,14.5206,14.5366,1100.0
2011-01-10 11:30:00,27.33,27.75,27.33,27.5,39500.0,14.5366,14.7599,14.5366,14.627,39500.0
2011-01-10 12:00:00,27.5,27.5,27.42,27.43,3000.0,14.627,14.627,14.5844,14.5897,3000.0
2011-01-10 12:30:00,27.47,27.47,27.45,27.45,300.0,14.611,14.611,14.6004,14.6004,300.0
2011-01-10 13:00:00,27.48,27.52,27.44,27.5,6800.0,14.6163,14.6376,14.5951,14.627,6800.0
2011-01-10 13:30:00,27.54,27.97,27.5,27.9,25100.0,14.6482,14.877,14.627,14.8397,25100.0
2011-01-10 14:00:00,27.87,27.9,27.82,27.85,7800.0,14.8238,14.8397,14.7972,14.8131,7800.0
2011-01-10 14:30:00,27.8,27.8,27.66,27.67,2200.0,14.7865,14.7865,14.7121,14.7174,2200.0
2011-01-10 15:00:00,27.65,27.65,27.56,27.58,3900.0,14.7068,14.7068,14.6589,14.6695,3900.0
2011-01-10 15:30:00,27.57,27.58,27.47,27.5,3200.0,14.6642,14.6695,14.611,14.627,3200.0
2011-01-11 09:30:00,27.43,27.47,27.33,27.45,6900.0,14.5897,14.611,14.5366,14.6004,6900.0
2011-01-11 10:00:00,27.45,27.61,27.44,27.5,23500.0,14.6004,14.6855,14.5951,14.627,23500.0
2011-01-11 10:30:00,27.5,27.5,27.48,27.48,4300.0,14.627,14.627,14.6163,14.6163,4300.0
2011-01-11 11:00:00,27.48,27.5,27.47,27.5,6700.0,14.6163,14.627,14.611,14.627,6700.0
2011-01-11 11:30:00,27.48,27.49,27.47,27.49,500.0,14.6163,14.6217,14.611,14.6217,500.0
2011-01-11 12:00:00,27.5,27.64,27.48,27.48,45300.0,14.627,14.7014,14.6163,14.6163,45300.0
2011-01-11 12:30:00,27.47,27.47,27.47,27.47,200.0,14.611,14.611,14.611,14.611,200.0
2011-01-11 13:00:00,27.45,27.52,27.27,27.5,30400.0,14.6004,14.6376,14.5046,14.627,30400.0
2011-01-11 13:30:00,27.47,27.48,27.35,27.35,9300.0,14.611,14.6163,14.5472,14.5472,9300.0
2011-01-11 14:00:00,27.33,27.45,27.26,27.45,10400.0,14.5366,14.6004,14.4993,14.6004,10400.0
2011-01-11 14:30:00,27.42,27.47,27.38,27.44,8500.0,14.5844,14.611,14.5631,14.5951,8500.0
2011-01-11 15:00:00,27.42,27.45,27.12,27.2,27800.0,14.5844,14.6004,14.4249,14.4674,27800.0
2011-01-11 15:30:00,27.21,27.5,27.21,27.5,11700.0,14.4727,14.627,14.4727,14.627,11700.0
2011-01-12 09:30:00,27.68,27.71,27.55,27.63,1200.0,14.7227,14.7387,14.6536,14.6961,1200.0
2011-01-12 10:00:00,27.67,27.7,27.67,27.7,700.0,14.7174,14.7333,14.7174,14.7333,700.0
2011-01-12 10:30:00,27.7,27.7,27.61,27.63,1500.0,14.7333,14.7333,14.6855,14.6961,1500.0
2011-01-12 11:00:00,27.63,27.91,27.43,27.79,33300.0,14.6961,14.845,14.5897,14.7812,33300.0
2011-01-12 11:30:00,27.8,27.88,27.71,27.85,19100.0,14.7865,14.8291,14.7387,14.8131,19100.0
2011-01-12 12:00:00,27.88,28.35,27.85,28.23,19100.0,14.8291,15.0791,14.8131,15.0153,19100.0
2011-01-12 12:30:00,28.22,28.22,28.03,28.05,8300.0,15.0099,15.0099,14.9089,14.9195,8300.0
2011-01-12 13:00:00,28.05,28.25,28.03,28.21,32600.0,14.9195,15.0259,14.9089,15.0046,32600.0
2011-01-12 13:30:00,28.21,28.29,28.21,28.27,2600.0,15.0046,15.0472,15.0046,15.0365,2600.0
2011-01-12 14:00:00,28.28,28.35,28.17,28.33,9600.0,15.0418,15.0791,14.9833,15.0684,9600.0
2011-01-12 14:30:00,28.35,28.35,28.29,28.33,18900.0,15.0791,15.0791,15.0472,15.0684,18900.0
2011-01-12 15:00:00,28.35,28.48,28.35,28.37,7600.0,15.0791,15.1482,15.0791,15.0897,7600.0
2011-01-12 15:30:00,28.4,28.46,28.35,28.35,15900.0,15.1057,15.1376,15.0791,15.0791,15900.0
2011-01-13 09:30:00,28.11,28.34,28.08,28.34,4500.0,14.9514,15.0738,14.9355,15.0738,4500.0
2011-01-13 10:00:00,28.31,28.46,28.2,28.28,22500.0,15.0578,15.1376,14.9993,15.0418,22500.0
2011-01-13 10:30:00,28.28,28.28,28.22,28.22,8000.0,15.0418,15.0418,15.0099,15.0099,8000.0
2011-01-13 11:00:00,28.24,28.26,28.18,28.19,3600.0,15.0206,15.0312,14.9887,14.994,3600.0
2011-01-13 11:30:00,28.21,28.21,28.15,28.15,2700.0,15.0046,15.0046,14.9727,14.9727,2700.0
2011-01-13 12:00:00,28.18,28.28,28.15,28.22,59500.0,14.9887,15.0418,14.9727,15.0099,59500.0
2011-01-13 12:30:00,28.22,28.26,28.21,28.21,2600.0,15.0099,15.0312,15.0046,15.0046,2600.0
2011-01-13 13:00:00,28.23,28.23,28.2,28.2,2600.0,15.0153,15.0153,14.9993,14.9993,2600.0
2011-01-13 13:30:00,28.2,28.23,28.2,28.23,5200.0,14.9993,15.0153,14.9993,15.0153,5200.0
2011-01-13 14:00:00,28.23,28.23,28.15,28.15,2700.0,15.0153,15.0153,14.9727,14.9727,2700.0
2011-01-13 14:30:00,28.15,28.15,27.89,27.93,8200.0,14.9727,14.9727,14.8344,14.8557,8200.0
2011-01-13 15:00:00,27.94,28.12,27.94,28.1,3600.0,14.861,14.9567,14.861,14.9461,3600.0
2011-01-13 15:30:00,28.1,28.1,28.0,28.04,3300.0,14.9461,14.9461,14.8929,14.9142,3300.0
2011-01-14 09:30:00,28.09,28.18,28.03,28.16,3900.0,14.9408,14.9887,14.9089,14.978,3900.0
2011-01-14 10:00:00,28.17,28.17,28.02,28.11,7300.0,14.9833,14.9833,14.9036,14.9514,7300.0
2011-01-14 10:30:00,28.14,28.3,27.99,28.22,58200.0,14.9674,15.0525,14.8876,15.0099,58200.0
2011-01-14 11:00:00,28.25,28.37,28.24,28.36,4000.0,15.0259,15.0897,15.0206,15.0844,4000.0
2011-01-14 11:30:00,28.36,28.45,28.26,28.38,8400.0,15.0844,15.1323,15.0312,15.095,8400.0
2011-01-14 12:00:00,28.36,28.47,28.28,28.34,39900.0,15.0844,15.1429,15.0418,15.0738,39900.0
2011-01-14 12:30:00,28.31,28.31,28.3,28.31,27000.0,15.0578,15.0578,15.0525,15.0578,27000.0
2011-01-14 13:00:00,28.31,28.37,28.1,28.35,11700.0,15.0578,15.0897,14.9461,15.0791,11700.0
2011-01-14 13:30:00,28.32,28.32,28.06,28.12,28500.0,15.0631,15.0631,14.9248,14.9567,28500.0
2011-01-14 14:00:00,28.12,28.19,28.0,28.05,46300.0,14.9567,14.994,14.8929,14.9195,46300.0
2011-01-14 14:30:00,28.01,28.07,27.97,28.07,6500.0,14.8982,14.9301,14.877,14.9301,6500.0
2011-01-14 15:00:00,28.09,28.14,27.96,28.12,1700.0,14.9408,14.9674,14.8716,14.9567,1700.0
2011-01-14 15:30:00,28.12,28.33,28.12,28.31,4300.0,14.9567,15.0684,14.9567,15.0578,4300.0
2011-01-18 09:30:00,28.6,29.15,28.42,28.96,121700.0,15.2121,15.5046,15.1163,15.4035,121700.0
2011-01-18 10:00:00,28.97,29.04,28.93,28.99,47300.0,15.4088,15.4461,15.3876,15.4195,47300.0
2011-01-18 10:30:00,28.97,29.43,28.97,29.41,70700.0,15.4088,15.6535,15.4088,15.6429,70700.0
2011-01-18 11:00:00,29.41,30.25,29.39,30.0,145300.0,15.6429,16.0897,15.6322,15.9567,145300.0
2011-01-18 11:30:00,30.0,30.03,29.49,29.58,68000.0,15.9567,15.9727,15.6854,15.7333,68000.0
2011-01-18 12:00:00,29.58,29.77,29.54,29.55,22200.0,15.7333,15.8344,15.712,15.7173,22200.0
2011-01-18 12:30:00,29.55,29.59,29.47,29.52,3800.0,15.7173,15.7386,15.6748,15.7014,3800.0
2011-01-18 13:00:00,29.5,29.79,29.4,29.45,18800.0,15.6908,15.845,15.6376,15.6642,18800.0
2011-01-18 13:30:00,29.45,29.51,29.31,29.4,21100.0,15.6642,15.6961,15.5897,15.6376,21100.0
2011-01-18 14:00:00,29.43,29.6,29.4,29.51,29900.0,15.6535,15.7439,15.6376,15.6961,29900.0
2011-01-18 14:30:00,29.51,29.61,29.4,29.41,46100.0,15.6961,15.7493,15.6376,15.6429,46100.0
2011-01-18 15:00:00,29.44,29.45,29.1,29.35,25700.0,15.6588,15.6642,15.478,15.611,25700.0
2011-01-18 15:30:00,29.32,29.51,29.32,29.34,44100.0,15.595,15.6961,15.595,15.6056,44100.0
2011-01-19 09:30:00,29.69,29.78,29.44,29.44,21600.0,15.7918,15.8397,15.6588,15.6588,21600.0
2011-01-19 10:00:00,29.43,29.85,29.37,29.63,20700.0,15.6535,15.8769,15.6216,15.7599,20700.0
2011-01-19 10:30:00,29.62,29.66,29.49,29.5,28300.0,15.7546,15.7759,15.6854,15.6908,28300.0
2011-01-19 11:00:00,29.5,29.52,29.29,29.3,22900.0,15.6908,15.7014,15.5791,15.5844,22900.0
2011-01-19 11:30:00,29.3,29.3,29.14,29.15,31600.0,15.5844,15.5844,15.4993,15.5046,31600.0
2011-01-19 12:00:00,29.15,29.43,29.14,29.43,6900.0,15.5046,15.6535,15.4993,15.6535,6900.0
2011-01-19 12:30:00,29.44,29.45,29.1,29.21,7600.0,15.6588,15.6642,15.478,15.5365,7600.0
2011-01-19 13:00:00,29.21,29.36,29.14,29.15,6500.0,15.5365,15.6163,15.4993,15.5046,6500.0
2011-01-19 13:30:00,29.15,29.34,29.15,29.3,6600.0,15.5046,15.6056,15.5046,15.5844,6600.0
2011-01-19 14:00:00,29.3,29.37,29.23,29.26,7800.0,15.5844,15.6216,15.5471,15.5631,7800.0
2011-01-19 14:30:00,29.27,29.32,29.01,29.01,12700.0,15.5684,15.595,15.4301,15.4301,12700.0
2011-01-19 15:00:00,29.01,29.1,29.0,29.08,14300.0,15.4301,15.478,15.4248,15.4674,14300.0
2011-01-19 15:30:00,29.1,29.1,28.8,28.88,36400.0,15.478,15.478,15.3184,15.361,36400.0
2011-01-20 09:30:00,28.89,28.97,28.74,28.86,16800.0,15.3663,15.4088,15.2865,15.3503,16800.0
2011-01-20 10:00:00,28.9,28.94,28.39,28.4,45200.0,15.3716,15.3929,15.1004,15.1057,45200.0
2011-01-20 10:30:00,28.4,28.74,27.93,27.94,38800.0,15.1057,15.2865,14.8557,14.861,38800.0
2011-01-20 11:00:00,28.0,28.12,27.27,27.69,52100.0,14.8929,14.9567,14.5046,14.728,52100.0
2011-01-20 11:30:00,27.77,28.34,27.75,28.26,19000.0,14.7706,15.0738,14.7599,15.0312,19000.0
2011-01-20 12:00:00,28.26,28.26,28.0,28.16,49100.0,15.0312,15.0312,14.8929,14.978,49100.0
2011-01-20 12:30:00,28.18,28.31,28.16,28.31,3500.0,14.9887,15.0578,14.978,15.0578,3500.0
2011-01-20 13:00:00,28.32,28.49,28.32,28.49,1300.0,15.0631,15.1535,15.0631,15.1535,1300.0
2011-01-20 13:30:00,28.49,28.73,28.48,28.66,4700.0,15.1535,15.2812,15.1482,15.244,4700.0
2011-01-20 14:00:00,28.76,28.96,28.76,28.95,2800.0,15.2972,15.4035,15.2972,15.3982,2800.0
2011-01-20 14:30:00,28.95,29.38,28.95,29.38,10200.0,15.3982,15.6269,15.3982,15.6269,10200.0
2011-01-20 15:00:00,29.39,30.04,29.39,29.53,33000.0,15.6322,15.978,15.6322,15.7067,33000.0
2011-01-20 15:30:00,29.53,29.77,29.36,29.42,73600.0,15.7067,15.8344,15.6163,15.6482,73600.0
2011-01-21 09:30:00,29.5,29.5,29.23,29.23,6900.0,15.6908,15.6908,15.5471,15.5471,6900.0
2011-01-21 10:00:00,29.3,29.3,28.21,28.23,18400.0,15.5844,15.5844,15.0046,15.0153,18400.0
2011-01-21 10:30:00,28.23,28.94,28.23,28.89,11000.0,15.0153,15.3929,15.0153,15.3663,11000.0
2011-01-21 11:00:00,28.9,29.0,28.87,28.9,6400.0,15.3716,15.4248,15.3557,15.3716,6400.0
2011-01-21 11:30:00,28.97,29.06,28.88,29.01,12900.0,15.4088,15.4567,15.361,15.4301,12900.0
2011-01-21 12:00:00,29.0,29.1,28.92,29.01,4700.0,15.4248,15.478,15.3823,15.4301,4700.0
2011-01-21 12:30:00,28.99,29.1,28.99,29.0,4900.0,15.4195,15.478,15.4195,15.4248,4900.0
2011-01-21 13:00:00,28.99,29.32,28.99,29.31,7300.0,15.4195,15.595,15.4195,15.5897,7300.0
2011-01-21 13:30:00,29.25,29.32,29.18,29.25,7700.0,15.5578,15.595,15.5205,15.5578,7700.0
2011-01-21 14:00:00,29.25,29.3,29.24,29.3,1600.0,15.5578,15.5844,15.5525,15.5844,1600.0
2011-01-21 14:30:00,29.3,29.43,29.25,29.29,14600.0,15.5844,15.6535,15.5578,15.5791,14600.0
2011-01-21 15:00:00,29.3,29.5,29.3,29.45,1300.0,15.5844,15.6908,15.5844,15.6642,1300.0
2011-01-21 15:30:00,29.48,29.58,29.29,29.42,10300.0,15.6801,15.7333,15.5791,15.6482,10300.0
2011-01-24 09:30:00,29.4,29.4,28.51,28.6,9200.0,15.6376,15.6376,15.1642,15.2121,9200.0
2011-01-24 10:00:00,28.6,28.8,28.51,28.73,14800.0,15.2121,15.3184,15.1642,15.2812,14800.0
2011-01-24 10:30:00,28.71,28.83,28.68,28.77,8000.0,15.2706,15.3344,15.2546,15.3025,8000.0
2011-01-24 11:00:00,28.76,29.2,28.76,29.2,8000.0,15.2972,15.5312,15.2972,15.5312,8000.0
2011-01-24 11:30:00,29.24,29.3,29.24,29.25,3100.0,15.5525,15.5844,15.5525,15.5578,3100.0
2011-01-24 12:00:00,29.25,29.4,29.25,29.4,3600.0,15.5578,15.6376,15.5578,15.6376,3600.0
2011-01-24 12:30:00,29.4,29.46,29.31,29.38,5300.0,15.6376,15.6695,15.5897,15.6269,5300.0
2011-01-24 13:00:00,29.45,29.73,29.45,29.73,14700.0,15.6642,15.8131,15.6642,15.8131,14700.0
2011-01-24 13:30:00,29.74,29.88,29.74,29.75,8100.0,15.8184,15.8929,15.8184,15.8237,8100.0
2011-01-24 14:00:00,29.72,29.72,29.51,29.61,6200.0,15.8078,15.8078,15.6961,15.7493,6200.0
2011-01-24 14:30:00,29.57,29.71,29.44,29.69,18500.0,15.728,15.8024,15.6588,15.7918,18500.0
2011-01-24 15:00:00,29.7,29.93,29.63,29.75,13300.0,15.7971,15.9195,15.7599,15.8237,13300.0
2011-01-24 15:30:00,29.75,30.23,29.75,30.07,15200.0,15.8237,16.079,15.8237,15.9939,15200.0
2011-01-25 09:30:00,30.04,30.29,29.92,30.19,7200.0,15.978,16.1109,15.9141,16.0578,7200.0
2011-01-25 10:00:00,30.05,30.12,30.0,30.0,2800.0,15.9833,16.0205,15.9567,15.9567,2800.0
2011-01-25 10:30:00,30.0,30.09,29.92,29.98,11400.0,15.9567,16.0046,15.9141,15.9461,11400.0
2011-01-25 11:00:00,29.97,29.99,29.86,29.98,5700.0,15.9407,15.9514,15.8822,15.9461,5700.0
2011-01-25 11:30:00,29.99,30.11,29.95,30.08,8000.0,15.9514,16.0152,15.9301,15.9992,8000.0
2011-01-25 12:00:00,30.08,30.15,29.98,30.04,27100.0,15.9992,16.0365,15.9461,15.978,27100.0
2011-01-25 12:30:00,30.07,30.19,30.03,30.18,5000.0,15.9939,16.0578,15.9727,16.0524,5000.0
2011-01-25 13:00:00,30.18,30.22,30.15,30.19,5100.0,16.0524,16.0737,16.0365,16.0578,5100.0
2011-01-25 13:30:00,30.2,30.78,30.19,30.5,19500.0,16.0631,16.3716,16.0578,16.2226,19500.0
2011-01-25 14:00:00,30.58,30.98,30.3,30.32,42900.0,16.2652,16.4779,16.1163,16.1269,42900.0
2011-01-25 14:30:00,30.37,30.49,30.22,30.25,12100.0,16.1535,16.2173,16.0737,16.0897,12100.0
2011-01-25 15:00:00,30.36,30.39,30.22,30.29,8600.0,16.1482,16.1641,16.0737,16.1109,8600.0
2011-01-25 15:30:00,30.25,30.31,30.15,30.19,45900.0,16.0897,16.1216,16.0365,16.0578,45900.0
2011-01-26 09:30:00,30.23,30.25,30.01,30.01,2200.0,16.079,16.0897,15.962,15.962,2200.0
2011-01-26 10:00:00,30.01,30.2,29.6,30.2,19500.0,15.962,16.0631,15.7439,16.0631,19500.0
2011-01-26 10:30:00,30.23,30.41,30.17,30.34,4700.0,16.079,16.1748,16.0471,16.1375,4700.0
2011-01-26 11:00:00,30.35,30.46,30.35,30.46,1600.0,16.1429,16.2014,16.1429,16.2014,1600.0
2011-01-26 11:30:00,30.43,30.63,30.33,30.53,15300.0,16.1854,16.2918,16.1322,16.2386,15300.0
2011-01-26 12:00:00,30.51,30.74,30.26,30.57,11800.0,16.228,16.3503,16.095,16.2599,11800.0
2011-01-26 12:30:00,30.52,30.77,30.51,30.76,6000.0,16.2333,16.3663,16.228,16.3609,6000.0
2011-01-26 13:00:00,30.7,30.81,30.37,30.6,9600.0,16.329,16.3875,16.1535,16.2758,9600.0
2011-01-26 13:30:00,30.57,30.6,30.25,30.33,13100.0,16.2599,16.2758,16.0897,16.1322,13100.0
2011-01-26 14:00:00,30.2,30.68,30.06,30.28,28200.0,16.0631,16.3184,15.9886,16.1056,28200.0
2011-01-26 14:30:00,30.18,30.28,30.15,30.21,4500.0,16.0524,16.1056,16.0365,16.0684,4500.0
2011-01-26 15:00:00,30.42,30.43,30.22,30.22,3200.0,16.1801,16.1854,16.0737,16.0737,3200.0
2011-01-26 15:30:00,30.31,30.4,30.24,30.38,4300.0,16.1216,16.1695,16.0843,16.1588,4300.0
2011-01-27 09:30:00,30.24,30.25,30.0,30.25,900.0,16.0843,16.0897,15.9567,16.0897,900.0
2011-01-27 10:00:00,30.35,30.4,30.35,30.39,2400.0,16.1429,16.1695,16.1429,16.1641,2400.0
2011-01-27 10:30:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 11:00:00,30.43,30.5,30.3,30.31,4700.0,16.1854,16.2226,16.1163,16.1216,4700.0
2011-01-27 11:30:00,30.3,30.39,30.3,30.36,5200.0,16.1163,16.1641,16.1163,16.1482,5200.0
2011-01-27 12:00:00,30.38,30.39,30.3,30.39,1400.0,16.1588,16.1641,16.1163,16.1641,1400.0
2011-01-27 12:30:00,30.4,30.4,30.38,30.38,200.0,16.1695,16.1695,16.1588,16.1588,200.0
2011-01-27 13:00:00,30.41,30.41,30.34,30.35,700.0,16.1748,16.1748,16.1375,16.1429,700.0
2011-01-27 13:30:00,30.34,30.6,30.34,30.38,15700.0,16.1375,16.2758,16.1375,16.1588,15700.0
2011-01-27 14:00:00,30.43,30.43,30.43,30.43,100.0,16.1854,16.1854,16.1854,16.1854,100.0
2011-01-27 14:30:00,30.37,30.38,30.31,30.38,1900.0,16.1535,16.1588,16.1216,16.1588,1900.0
2011-01-27 15:00:00,30.35,30.36,30.35,30.36,1100.0,16.1429,16.1482,16.1429,16.1482,1100.0
2011-01-27 15:30:00,30.34,30.37,30.3,30.31,2000.0,16.1375,16.1535,16.1163,16.1216,2000.0
2011-01-28 09:30:00,30.21,30.51,29.93,30.51,18600.0,16.0684,16.228,15.9195,16.228,18600.0
2011-01-28 10:00:00,30.4,30.42,29.99,30.0,9200.0,16.1695,16.1801,15.9514,15.9567,9200.0
2011-01-28 10:30:00,29.91,29.94,29.58,29.72,14300.0,15.9088,15.9248,15.7333,15.8078,14300.0
2011-01-28 11:00:00,29.7,29.8,28.98,29.64,84500.0,15.7971,15.8503,15.4142,15.7652,84500.0
2011-01-28 11:30:00,29.68,30.17,29.67,29.99,54300.0,15.7865,16.0471,15.7812,15.9514,54300.0
2011-01-28 12:00:00,29.96,29.99,29.7,29.98,8800.0,15.9354,15.9514,15.7971,15.9461,8800.0
2011-01-28 12:30:00,29.95,30.04,29.9,29.94,4900.0,15.9301,15.978,15.9035,15.9248,4900.0
2011-01-28 13:00:00,29.96,29.96,29.94,29.95,3900.0,15.9354,15.9354,15.9248,15.9301,3900.0
2011-01-28 13:30:00,30.01,30.07,29.99,30.06,1300.0,15.962,15.9939,15.9514,15.9886,1300.0
2011-01-28 14:00:00,30.06,30.3,30.05,30.3,8200.0,15.9886,16.1163,15.9833,16.1163,8200.0
2011-01-28 14:30:00,30.3,30.73,30.2,30.61,17300.0,16.1163,16.345,16.0631,16.2811,17300.0
2011-01-28 15:00:00,30.52,30.72,30.5,30.64,13100.0,16.2333,16.3397,16.2226,16.2971,13100.0
2011-01-28 15:30:00,30.7,30.76,30.36,30.55,15900.0,16.329,16.3609,16.1482,16.2492,15900.0
2011-01-31 09:30:00,31.54,31.71,31.1,31.16,19600.0,16.7758,16.8662,16.5418,16.5737,19600.0
2011-01-31 10:00:00,31.15,31.21,30.69,31.0,8400.0,16.5684,16.6003,16.3237,16.4886,8400.0
2011-01-31 10:30:00,31.0,31.05,30.6,30.7,9300.0,16.4886,16.5152,16.2758,16.329,9300.0
2011-01-31 11:00:00,30.76,30.8,30.66,30.69,9800.0,16.3609,16.3822,16.3077,16.3237,9800.0
2011-01-31 11:30:00,30.69,30.7,30.25,30.55,31600.0,16.3237,16.329,16.0897,16.2492,31600.0
2011-01-31 12:00:00,30.55,30.61,30.51,30.59,9000.0,16.2492,16.2811,16.228,16.2705,9000.0
2011-01-31 12:30:00,30.55,30.61,30.53,30.59,20100.0,16.2492,16.2811,16.2386,16.2705,20100.0
2011-01-31 13:00:00,30.6,30.63,30.58,30.59,7900.0,16.2758,16.2918,16.2652,16.2705,7900.0
2011-01-31 13:30:00,30.59,30.61,30.55,30.6,3500.0,16.2705,16.2811,16.2492,16.2758,3500.0
2011-01-31 14:00:00,30.59,30.63,30.36,30.6,14000.0,16.2705,16.2918,16.1482,16.2758,14000.0
2011-01-31 14:30:00,30.64,30.71,30.57,30.71,3000.0,16.2971,16.3343,16.2599,16.3343,3000.0
2011-01-31 15:00:00,30.73,30.91,30.58,30.67,37600.0,16.345,16.4407,16.2652,16.3131,37600.0
2011-01-31 15:30:00,30.64,30.75,30.36,30.67,27300.0,16.2971,16.3556,16.1482,16.3131,27300.0
2011-02-01 09:30:00,31.17,31.17,30.57,30.57,6600.0,16.6123,16.6123,16.2926,16.2926,6600.0
2011-02-01 10:00:00,30.57,30.57,30.2,30.2,1800.0,16.2926,16.2926,16.0954,16.0954,1800.0
2011-02-01 10:30:00,30.19,30.19,30.12,30.15,1300.0,16.09,16.09,16.0527,16.0687,1300.0
2011-02-01 11:00:00,30.13,30.4,30.13,30.35,3800.0,16.0581,16.2019,16.0581,16.1753,3800.0
2011-02-01 11:30:00,30.35,30.52,30.3,30.52,11400.0,16.1753,16.2659,16.1487,16.2659,11400.0
2011-02-01 12:00:00,30.49,30.53,30.46,30.51,21900.0,16.2499,16.2712,16.2339,16.2606,21900.0
2011-02-01 12:30:00,30.5,30.51,30.5,30.51,4100.0,16.2552,16.2606,16.2552,16.2606,4100.0
2011-02-01 13:00:00,30.51,30.65,30.5,30.51,6700.0,16.2606,16.3352,16.2552,16.2606,6700.0
2011-02-01 13:30:00,30.51,30.68,30.5,30.59,2800.0,16.2606,16.3512,16.2552,16.3032,2800.0
2011-02-01 14:00:00,30.55,30.64,30.5,30.54,7800.0,16.2819,16.3299,16.2552,16.2766,7800.0
2011-02-01 14:30:00,30.52,30.71,30.5,30.69,4300.0,16.2659,16.3672,16.2552,16.3565,4300.0
2011-02-01 15:00:00,30.76,30.76,30.54,30.62,3400.0,16.3938,16.3938,16.2766,16.3192,3400.0
2011-02-01 15:30:00,30.65,30.83,30.48,30.65,8200.0,16.3352,16.4311,16.2446,16.3352,8200.0
2011-02-02 09:30:00,30.44,31.0,30.44,31.0,2100.0,16.2233,16.5217,16.2233,16.5217,2100.0
2011-02-02 10:00:00,30.96,31.03,30.94,30.99,1800.0,16.5004,16.5377,16.4897,16.5164,1800.0
2011-02-02 10:30:00,31.0,31.0,30.96,30.96,1400.0,16.5217,16.5217,16.5004,16.5004,1400.0
2011-02-02 11:00:00,31.0,31.0,30.91,30.92,900.0,16.5217,16.5217,16.4738,16.4791,900.0
2011-02-02 11:30:00,30.99,31.0,30.92,30.93,3200.0,16.5164,16.5217,16.4791,16.4844,3200.0
2011-02-02 12:00:00,31.0,31.33,30.93,31.32,5800.0,16.5217,16.6976,16.4844,16.6923,5800.0
2011-02-02 12:30:00,31.34,31.35,31.26,31.34,5000.0,16.7029,16.7083,16.6603,16.7029,5000.0
2011-02-02 13:00:00,31.34,31.35,31.29,31.35,6600.0,16.7029,16.7083,16.6763,16.7083,6600.0
2011-02-02 13:30:00,31.35,31.42,31.25,31.29,5100.0,16.7083,16.7456,16.655,16.6763,5100.0
2011-02-02 14:00:00,31.29,31.33,31.22,31.28,7900.0,16.6763,16.6976,16.639,16.671,7900.0
2011-02-02 14:30:00,31.29,31.33,31.09,31.25,17100.0,16.6763,16.6976,16.5697,16.655,17100.0
2011-02-02 15:00:00,31.21,31.28,30.96,30.96,10800.0,16.6336,16.671,16.5004,16.5004,10800.0
2011-02-02 15:30:00,30.75,30.88,30.04,30.16,18500.0,16.3885,16.4578,16.0101,16.074,18500.0
2011-02-03 09:30:00,30.35,30.55,30.35,30.55,1200.0,16.1753,16.2819,16.1753,16.2819,1200.0
2011-02-03 10:00:00,30.5,30.54,30.25,30.36,2900.0,16.2552,16.2766,16.122,16.1806,2900.0
2011-02-03 10:30:00,30.32,30.32,30.17,30.18,4500.0,16.1593,16.1593,16.0794,16.0847,4500.0
2011-02-03 11:00:00,30.29,30.29,29.73,29.89,12600.0,16.1433,16.1433,15.8449,15.9301,12600.0
2011-02-03 11:30:00,29.9,29.91,29.78,29.9,5500.0,15.9355,15.9408,15.8715,15.9355,5500.0
2011-02-03 12:00:00,29.87,29.9,29.82,29.87,3100.0,15.9195,15.9355,15.8928,15.9195,3100.0
2011-02-03 12:30:00,29.9,29.9,29.8,29.8,5000.0,15.9355,15.9355,15.8822,15.8822,5000.0
2011-02-03 13:00:00,29.86,29.86,29.8,29.8,2200.0,15.9142,15.9142,15.8822,15.8822,2200.0
2011-02-03 13:30:00,29.83,29.83,29.68,29.71,9600.0,15.8982,15.8982,15.8182,15.8342,9600.0
2011-02-03 14:00:00,29.78,29.78,29.62,29.75,5700.0,15.8715,15.8715,15.7862,15.8555,5700.0
2011-02-03 14:30:00,29.75,29.76,29.7,29.71,5000.0,15.8555,15.8609,15.8289,15.8342,5000.0
2011-02-03 15:00:00,29.76,29.91,29.7,29.88,10800.0,15.8609,15.9408,15.8289,15.9248,10800.0
2011-02-03 15:30:00,29.88,29.89,29.25,29.43,217400.0,15.9248,15.9301,15.589,15.685,217400.0
2011-02-04 09:30:00,29.57,29.75,29.44,29.5,3900.0,15.7596,15.8555,15.6903,15.7223,3900.0
2011-02-04 10:00:00,29.5,29.68,29.38,29.53,17000.0,15.7223,15.8182,15.6583,15.7383,17000.0
2011-02-04 10:30:00,29.54,29.56,29.52,29.53,5700.0,15.7436,15.7543,15.7329,15.7383,5700.0
2011-02-04 11:00:00,29.52,29.53,29.38,29.43,6000.0,15.7329,15.7383,15.6583,15.685,6000.0
2011-02-04 11:30:00,29.44,29.45,29.4,29.45,2200.0,15.6903,15.6956,15.669,15.6956,2200.0
2011-02-04 12:00:00,29.47,29.63,29.45,29.56,43400.0,15.7063,15.7916,15.6956,15.7543,43400.0
2011-02-04 12:30:00,29.56,29.56,29.49,29.55,18900.0,15.7543,15.7543,15.717,15.7489,18900.0
2011-02-04 13:00:00,29.55,29.56,29.54,29.56,4200.0,15.7489,15.7543,15.7436,15.7543,4200.0
2011-02-04 13:30:00,29.54,29.56,29.54,29.56,7400.0,15.7436,15.7543,15.7436,15.7543,7400.0
2011-02-04 14:00:00,29.55,29.56,29.53,29.56,1300.0,15.7489,15.7543,15.7383,15.7543,1300.0
2011-02-04 14:30:00,29.53,29.71,29.53,29.7,5100.0,15.7383,15.8342,15.7383,15.8289,5100.0
2011-02-04 15:00:00,29.7,30.06,29.7,29.9,5300.0,15.8289,16.0207,15.8289,15.9355,5300.0
2011-02-04 15:30:00,29.9,30.07,29.9,30.03,8900.0,15.9355,16.0261,15.9355,16.0048,8900.0
2011-02-07 09:30:00,30.19,30.74,30.07,30.64,13400.0,16.09,16.3832,16.0261,16.3299,13400.0
2011-02-07 10:00:00,30.54,30.57,30.3,30.43,17600.0,16.2766,16.2926,16.1487,16.2179,17600.0
2011-02-07 10:30:00,30.44,30.52,30.4,30.5,14100.0,16.2233,16.2659,16.2019,16.2552,14100.0
2011-02-07 11:00:00,30.5,30.59,30.45,30.5,16700.0,16.2552,16.3032,16.2286,16.2552,16700.0
2011-02-07 11:30:00,30.51,30.6,30.48,30.52,7600.0,16.2606,16.3085,16.2446,16.2659,7600.0
2011-02-07 12:00:00,30.48,30.49,30.47,30.47,700.0,16.2446,16.2499,16.2393,16.2393,700.0
2011-02-07 12:30:00,30.46,30.46,30.13,30.33,4500.0,16.2339,16.2339,16.0581,16.1646,4500.0
2011-02-07 13:00:00,30.29,30.46,30.29,30.29,700.0,16.1433,16.2339,16.1433,16.1433,700.0
2011-02-07 13:30:00,30.27,30.27,30.1,30.11,2700.0,16.1327,16.1327,16.0421,16.0474,2700.0
2011-02-07 14:00:00,30.1,30.1,30.0,30.0,4000.0,16.0421,16.0421,15.9888,15.9888,4000.0
2011-02-07 14:30:00,30.03,30.04,30.0,30.03,6700.0,16.0048,16.0101,15.9888,16.0048,6700.0
2011-02-07 15:00:00,30.03,30.03,30.0,30.0,3200.0,16.0048,16.0048,15.9888,15.9888,3200.0
2011-02-07 15:30:00,30.0,30.09,30.0,30.03,3700.0,15.9888,16.0367,15.9888,16.0048,3700.0
2011-02-08 09:30:00,30.04,30.14,29.95,30.06,57800.0,16.0101,16.0634,15.9621,16.0207,57800.0
2011-02-08 10:00:00,30.04,30.06,29.95,29.96,4200.0,16.0101,16.0207,15.9621,15.9674,4200.0
2011-02-08 10:30:00,30.03,30.1,29.95,30.01,13600.0,16.0048,16.0421,15.9621,15.9941,13600.0
2011-02-08 11:00:00,30.01,30.32,30.0,30.28,10700.0,15.9941,16.1593,15.9888,16.138,10700.0
2011-02-08 11:30:00,30.33,30.47,30.23,30.47,2800.0,16.1646,16.2393,16.1113,16.2393,2800.0
2011-02-08 12:00:00,30.36,30.44,30.31,30.42,5200.0,16.1806,16.2233,16.154,16.2126,5200.0
2011-02-08 12:30:00,30.48,30.81,30.48,30.81,3800.0,16.2446,16.4205,16.2446,16.4205,3800.0
2011-02-08 13:00:00,30.77,30.77,30.6,30.62,3000.0,16.3991,16.3991,16.3085,16.3192,3000.0
2011-02-08 13:30:00,30.6,30.72,30.6,30.72,2300.0,16.3085,16.3725,16.3085,16.3725,2300.0
2011-02-08 14:00:00,30.71,31.04,30.66,30.98,11000.0,16.3672,16.543,16.3405,16.5111,11000.0
2011-02-08 14:30:00,30.93,31.29,30.93,31.27,38400.0,16.4844,16.6763,16.4844,16.6656,38400.0
2011-02-08 15:00:00,31.3,31.58,31.25,31.33,85400.0,16.6816,16.8308,16.655,16.6976,85400.0
2011-02-08 15:30:00,31.37,31.38,31.19,31.2,30300.0,16.7189,16.7242,16.623,16.6283,30300.0
2011-02-09 09:30:00,31.39,31.5,31.3,31.3,800.0,16.7296,16.7882,16.6816,16.6816,800.0
2011-02-09 10:00:00,31.3,31.35,31.3,31.32,1900.0,16.6816,16.7083,16.6816,16.6923,1900.0
2011-02-09 10:30:00,31.32,31.34,31.28,31.31,5100.0,16.6923,16.7029,16.671,16.6869,5100.0
2011-02-09 11:00:00,31.19,31.36,31.19,31.21,3300.0,16.623,16.7136,16.623,16.6336,3300.0
2011-02-09 11:30:00,31.25,31.34,31.25,31.28,2300.0,16.655,16.7029,16.655,16.671,2300.0
2011-02-09 12:00:00,31.31,31.36,31.23,31.23,1600.0,16.6869,16.7136,16.6443,16.6443,1600.0
2011-02-09 12:30:00,31.27,31.5,31.27,31.5,2900.0,16.6656,16.7882,16.6656,16.7882,2900.0
2011-02-09 13:00:00,31.5,31.5,31.4,31.49,7300.0,16.7882,16.7882,16.7349,16.7829,7300.0
2011-02-09 13:30:00,31.47,31.5,31.36,31.36,8700.0,16.7722,16.7882,16.7136,16.7136,8700.0
2011-02-09 14:00:00,31.37,31.38,31.28,31.35,3500.0,16.7189,16.7242,16.671,16.7083,3500.0
2011-02-09 14:30:00,31.3,31.35,31.16,31.22,1600.0,16.6816,16.7083,16.607,16.639,1600.0
2011-02-09 15:00:00,31.21,31.41,31.2,31.41,2900.0,16.6336,16.7402,16.6283,16.7402,2900.0
2011-02-09 15:30:00,31.39,31.41,31.28,31.38,2100.0,16.7296,16.7402,16.671,16.7242,2100.0
2011-02-10 09:30:00,31.25,31.55,31.13,31.33,4400.0,16.655,16.8149,16.591,16.6976,4400.0
2011-02-10 10:00:00,31.32,31.5,31.32,31.5,5200.0,16.6923,16.7882,16.6923,16.7882,5200.0
2011-02-10 10:30:00,31.58,31.73,31.56,31.57,4000.0,16.8308,16.9108,16.8202,16.8255,4000.0
2011-02-10 11:00:00,31.55,31.59,31.45,31.5,5100.0,16.8149,16.8362,16.7616,16.7882,5100.0
2011-02-10 11:30:00,31.48,31.58,31.46,31.58,7600.0,16.7775,16.8308,16.7669,16.8308,7600.0
2011-02-10 12:00:00,31.49,31.51,31.41,31.42,3000.0,16.7829,16.7935,16.7402,16.7456,3000.0
2011-02-10 12:30:00,31.51,31.51,31.32,31.32,2500.0,16.7935,16.7935,16.6923,16.6923,2500.0
2011-02-10 13:00:00,31.3,31.33,31.21,31.21,4900.0,16.6816,16.6976,16.6336,16.6336,4900.0
2011-02-10 13:30:00,31.17,31.17,30.77,30.84,6500.0,16.6123,16.6123,16.3991,16.4365,6500.0
2011-02-10 14:00:00,30.8,30.81,30.62,30.75,2200.0,16.4151,16.4205,16.3192,16.3885,2200.0
2011-02-10 14:30:00,30.78,30.79,30.53,30.66,11100.0,16.4045,16.4098,16.2712,16.3405,11100.0
2011-02-10 15:00:00,30.63,30.82,30.6,30.82,3200.0,16.3245,16.4258,16.3085,16.4258,3200.0
2011-02-10 15:30:00,30.82,31.01,30.66,30.9,11500.0,16.4258,16.5271,16.3405,16.4684,11500.0
2011-02-11 09:30:00,31.16,31.16,30.94,31.0,8500.0,16.607,16.607,16.4897,16.5217,8500.0
2011-02-11 10:00:00,30.97,31.07,30.97,31.01,4500.0,16.5057,16.559,16.5057,16.5271,4500.0
2011-02-11 10:30:00,31.03,31.15,31.01,31.04,4600.0,16.5377,16.6017,16.5271,16.543,4600.0
2011-02-11 11:00:00,31.05,31.05,31.0,31.01,5700.0,16.5484,16.5484,16.5217,16.5271,5700.0
2011-02-11 11:30:00,31.05,31.15,30.97,31.01,3900.0,16.5484,16.6017,16.5057,16.5271,3900.0
2011-02-11 12:00:00,31.1,31.1,31.0,31.01,1400.0,16.575,16.575,16.5217,16.5271,1400.0
2011-02-11 12:30:00,31.01,31.03,30.97,30.98,2000.0,16.5271,16.5377,16.5057,16.5111,2000.0
2011-02-11 13:00:00,30.98,30.98,30.97,30.98,2000.0,16.5111,16.5111,16.5057,16.5111,2000.0
2011-02-11 13:30:00,30.97,30.98,30.9,30.91,4800.0,16.5057,16.5111,16.4684,16.4738,4800.0
2011-02-11 14:00:00,30.9,31.0,30.84,30.93,10200.0,16.4684,16.5217,16.4365,16.4844,10200.0
2011-02-11 14:30:00,30.89,30.99,30.86,30.88,4200.0,16.4631,16.5164,16.4471,16.4578,4200.0
2011-02-11 15:00:00,30.9,30.91,30.72,30.79,5000.0,16.4684,16.4738,16.3725,16.4098,5000.0
2011-02-11 15:30:00,30.79,31.02,30.72,31.02,20600.0,16.4098,16.5324,16.3725,16.5324,20600.0
2011-02-14 09:30:00,31.34,32.22,31.34,32.09,19000.0,16.7029,17.1719,16.7029,17.1026,19000.0
2011-02-14 10:00:00,32.05,32.12,31.92,31.99,14500.0,17.0813,17.1186,17.012,17.0494,14500.0
2011-02-14 10:30:00,31.99,31.99,31.88,31.88,22400.0,17.0494,17.0494,16.9907,16.9907,22400.0
2011-02-14 11:00:00,31.71,31.82,31.45,31.82,3700.0,16.9001,16.9588,16.7616,16.9588,3700.0
2011-02-14 11:30:00,31.8,31.92,31.62,31.72,3900.0,16.9481,17.012,16.8522,16.9055,3900.0
2011-02-14 12:00:00,31.72,31.79,31.72,31.75,800.0,16.9055,16.9428,16.9055,16.9214,800.0
2011-02-14 12:30:00,31.75,31.96,31.74,31.95,19800.0,16.9214,17.0334,16.9161,17.028,19800.0
2011-02-14 13:00:00,31.9,31.95,31.87,31.88,3200.0,17.0014,17.028,16.9854,16.9907,3200.0
2011-02-14 13:30:00,31.8,31.87,31.68,31.77,12300.0,16.9481,16.9854,16.8841,16.9321,12300.0
2011-02-14 14:00:00,31.78,32.0,31.73,31.91,21100.0,16.9374,17.0547,16.9108,17.0067,21100.0
2011-02-14 14:30:00,31.89,31.91,31.67,31.7,44900.0,16.9961,17.0067,16.8788,16.8948,44900.0
2011-02-14 15:00:00,31.7,31.72,31.5,31.65,4500.0,16.8948,16.9055,16.7882,16.8681,4500.0
2011-02-14 15:30:00,31.76,31.76,31.27,31.44,47900.0,16.9268,16.9268,16.6656,16.7562,47900.0
2011-02-15 09:30:00,31.6,31.6,31.53,31.6,1300.0,16.8415,16.8415,16.8042,16.8415,1300.0
2011-02-15 10:00:00,31.5,31.7,31.5,31.62,3900.0,16.7882,16.8948,16.7882,16.8522,3900.0
2011-02-15 10:30:00,31.67,31.87,31.64,31.85,110100.0,16.8788,16.9854,16.8628,16.9747,110100.0
2011-02-15 11:00:00,31.81,31.92,31.81,31.92,4500.0,16.9534,17.012,16.9534,17.012,4500.0
2011-02-15 11:30:00,31.91,31.92,31.73,31.77,4800.0,17.0067,17.012,16.9108,16.9321,4800.0
2011-02-15 12:00:00,31.7,31.7,31.7,31.7,100.0,16.8948,16.8948,16.8948,16.8948,100.0
2011-02-15 12:30:00,31.7,31.76,31.68,31.7,9700.0,16.8948,16.9268,16.8841,16.8948,9700.0
2011-02-15 13:00:00,31.71,31.79,31.69,31.7,4000.0,16.9001,16.9428,16.8895,16.8948,4000.0
2011-02-15 13:30:00,31.75,31.76,31.73,31.73,3600.0,16.9214,16.9268,16.9108,16.9108,3600.0
2011-02-15 14:00:00,31.7,31.8,31.7,31.79,14600.0,16.8948,16.9481,16.8948,16.9428,14600.0
2011-02-15 14:30:00,31.79,31.8,31.79,31.79,2800.0,16.9428,16.9481,16.9428,16.9428,2800.0
2011-02-15 15:00:00,31.8,31.91,31.8,31.89,4400.0,16.9481,17.0067,16.9481,16.9961,4400.0
2011-02-15 15:30:00,31.89,31.92,31.86,31.9,36500.0,16.9961,17.012,16.9801,17.0014,36500.0
2011-02-16 09:30:00,32.26,32.26,32.0,32.05,8200.0,17.1933,17.1933,17.0547,17.0813,8200.0
2011-02-16 10:00:00,32.05,32.27,32.03,32.27,3000.0,17.0813,17.1986,17.0707,17.1986,3000.0
2011-02-16 10:30:00,32.24,32.33,32.15,32.31,8900.0,17.1826,17.2306,17.1346,17.2199,8900.0
2011-02-16 11:00:00,32.25,32.37,32.22,32.27,107900.0,17.1879,17.2519,17.1719,17.1986,107900.0
2011-02-16 11:30:00,32.22,32.35,32.22,32.31,6300.0,17.1719,17.2412,17.1719,17.2199,6300.0
2011-02-16 12:00:00,32.3,32.34,32.24,32.31,3700.0,17.2146,17.2359,17.1826,17.2199,3700.0
2011-02-16 12:30:00,32.31,32.34,32.23,32.31,3400.0,17.2199,17.2359,17.1773,17.2199,3400.0
2011-02-16 13:00:00,32.31,32.4,32.14,32.18,60300.0,17.2199,17.2679,17.1293,17.1506,60300.0
2011-02-16 13:30:00,32.15,32.16,32.08,32.08,700.0,17.1346,17.14,17.0973,17.0973,700.0
2011-02-16 14:00:00,32.09,32.21,32.09,32.16,3500.0,17.1026,17.1666,17.1026,17.14,3500.0
2011-02-16 14:30:00,32.15,32.2,32.15,32.2,3300.0,17.1346,17.1613,17.1346,17.1613,3300.0
2011-02-16 15:00:00,32.19,32.25,32.19,32.19,3600.0,17.1559,17.1879,17.1559,17.1559,3600.0
2011-02-16 15:30:00,32.19,32.25,32.18,32.18,5600.0,17.1559,17.1879,17.1506,17.1506,5600.0
2011-02-17 09:30:00,32.25,32.25,32.0,32.25,5300.0,17.1879,17.1879,17.0547,17.1879,5300.0
2011-02-17 10:00:00,32.28,32.28,32.18,32.25,6100.0,17.2039,17.2039,17.1506,17.1879,6100.0
2011-02-17 10:30:00,32.23,32.25,32.18,32.23,7600.0,17.1773,17.1879,17.1506,17.1773,7600.0
2011-02-17 11:00:00,32.23,32.23,32.18,32.21,6800.0,17.1773,17.1773,17.1506,17.1666,6800.0
2011-02-17 11:30:00,32.18,32.29,32.18,32.22,13200.0,17.1506,17.2092,17.1506,17.1719,13200.0
2011-02-17 12:00:00,32.22,32.25,32.18,32.25,3100.0,17.1719,17.1879,17.1506,17.1879,3100.0
2011-02-17 12:30:00,32.25,32.27,32.18,32.21,5000.0,17.1879,17.1986,17.1506,17.1666,5000.0
2011-02-17 13:00:00,32.19,32.22,32.01,32.01,3800.0,17.1559,17.1719,17.06,17.06,3800.0
2011-02-17 13:30:00,32.09,32.09,31.61,31.63,4300.0,17.1026,17.1026,16.8468,16.8575,4300.0
2011-02-17 14:00:00,31.74,31.93,31.74,31.79,5000.0,16.9161,17.0174,16.9161,16.9428,5000.0
2011-02-17 14:30:00,31.75,31.88,31.75,31.82,6900.0,16.9214,16.9907,16.9214,16.9588,6900.0
2011-02-17 15:00:00,31.75,32.12,31.75,32.1,4300.0,16.9214,17.1186,16.9214,17.108,4300.0
2011-02-17 15:30:00,32.12,32.26,32.04,32.05,18800.0,17.1186,17.1933,17.076,17.0813,18800.0
2011-02-18 09:30:00,32.21,32.95,32.09,32.67,19300.0,17.1666,17.561,17.1026,17.4118,19300.0
2011-02-18 10:00:00,32.58,32.59,32.47,32.5,17700.0,17.3638,17.3691,17.3052,17.3212,17700.0
2011-02-18 10:30:00,32.5,32.55,32.32,32.37,14300.0,17.3212,17.3478,17.2252,17.2519,14300.0
2011-02-18 11:00:00,32.4,32.5,32.33,32.39,8800.0,17.2679,17.3212,17.2306,17.2625,8800.0
2011-02-18 11:30:00,32.42,32.49,32.33,32.49,13200.0,17.2785,17.3158,17.2306,17.3158,13200.0
2011-02-18 12:00:00,32.4,32.48,32.4,32.46,9600.0,17.2679,17.3105,17.2679,17.2998,9600.0
2011-02-18 12:30:00,32.46,32.5,32.4,32.49,10100.0,17.2998,17.3212,17.2679,17.3158,10100.0
2011-02-18 13:00:00,32.46,32.49,32.4,32.45,5800.0,17.2998,17.3158,17.2679,17.2945,5800.0
2011-02-18 13:30:00,32.4,32.49,32.4,32.46,8100.0,17.2679,17.3158,17.2679,17.2998,8100.0
2011-02-18 14:00:00,32.45,32.47,32.4,32.4,7100.0,17.2945,17.3052,17.2679,17.2679,7100.0
2011-02-18 14:30:00,32.4,32.44,32.37,32.4,9600.0,17.2679,17.2892,17.2519,17.2679,9600.0
2011-02-18 15:00:00,32.4,32.4,32.26,32.35,11700.0,17.2679,17.2679,17.1933,17.2412,11700.0
2011-02-18 15:30:00,32.35,32.4,32.2,32.25,23000.0,17.2412,17.2679,17.1613,17.1879,23000.0
2011-02-22 09:30:00,32.53,32.53,31.69,32.11,17800.0,17.3372,17.3372,16.8895,17.1133,17800.0
2011-02-22 10:00:00,32.11,32.11,31.4,31.61,12900.0,17.1133,17.1133,16.7349,16.8468,12900.0
2011-02-22 10:30:00,31.52,32.07,31.41,32.07,21800.0,16.7989,17.092,16.7402,17.092,21800.0
2011-02-22 11:00:00,32.06,32.19,31.87,32.19,10500.0,17.0867,17.1559,16.9854,17.1559,10500.0
2011-02-22 11:30:00,32.34,32.42,32.32,32.42,8000.0,17.2359,17.2785,17.2252,17.2785,8000.0
2011-02-22 12:00:00,32.4,32.64,32.35,32.47,7500.0,17.2679,17.3958,17.2412,17.3052,7500.0
2011-02-22 12:30:00,32.43,32.43,32.05,32.08,11100.0,17.2839,17.2839,17.0813,17.0973,11100.0
2011-02-22 13:00:00,32.05,32.07,31.95,32.06,12900.0,17.0813,17.092,17.028,17.0867,12900.0
2011-02-22 13:30:00,32.06,32.1,32.02,32.04,6000.0,17.0867,17.108,17.0653,17.076,6000.0
2011-02-22 14:00:00,32.05,32.11,32.05,32.09,7000.0,17.0813,17.1133,17.0813,17.1026,7000.0
2011-02-22 14:30:00,32.09,32.15,32.04,32.09,17500.0,17.1026,17.1346,17.076,17.1026,17500.0
2011-02-22 15:00:00,32.1,32.37,32.06,32.28,14500.0,17.108,17.2519,17.0867,17.2039,14500.0
2011-02-22 15:30:00,32.32,32.32,31.5,31.91,23000.0,17.2252,17.2252,16.7882,17.0067,23000.0
2011-02-23 09:30:00,32.0,32.0,31.67,31.85,4800.0,17.0547,17.0547,16.8788,16.9747,4800.0
2011-02-23 10:00:00,31.91,32.1,31.83,32.0,3200.0,17.0067,17.108,16.9641,17.0547,3200.0
2011-02-23 10:30:00,31.98,32.02,31.9,31.94,4400.0,17.044,17.0653,17.0014,17.0227,4400.0
2011-02-23 11:00:00,31.92,32.06,31.92,31.94,3000.0,17.012,17.0867,17.012,17.0227,3000.0
2011-02-23 11:30:00,31.92,31.93,31.85,31.85,1900.0,17.012,17.0174,16.9747,16.9747,1900.0
2011-02-23 12:00:00,31.83,31.85,31.58,31.68,20900.0,16.9641,16.9747,16.8308,16.8841,20900.0
2011-02-23 12:30:00,31.66,31.7,31.51,31.6,8700.0,16.8735,16.8948,16.7935,16.8415,8700.0
2011-02-23 13:00:00,31.81,32.02,31.81,32.02,2200.0,16.9534,17.0653,16.9534,17.0653,2200.0
2011-02-23 13:30:00,31.98,32.03,31.87,31.87,2700.0,17.044,17.0707,16.9854,16.9854,2700.0
2011-02-23 14:00:00,31.93,32.06,31.92,32.06,3300.0,17.0174,17.0867,17.012,17.0867,3300.0
2011-02-23 14:30:00,32.05,32.07,32.03,32.04,2700.0,17.0813,17.092,17.0707,17.076,2700.0
2011-02-23 15:00:00,32.05,32.05,31.83,31.89,3700.0,17.0813,17.0813,16.9641,16.9961,3700.0
2011-02-23 15:30:00,31.89,31.99,31.77,31.99,8800.0,16.9961,17.0494,16.9321,17.0494,8800.0
2011-02-24 09:30:00,32.23,32.23,31.67,31.67,3200.0,17.1773,17.1773,16.8788,16.8788,3200.0
2011-02-24 10:00:00,31.75,32.12,31.75,32.0,11200.0,16.9214,17.1186,16.9214,17.0547,11200.0
2011-02-24 10:30:00,32.01,32.01,31.72,31.76,9800.0,17.06,17.06,16.9055,16.9268,9800.0
2011-02-24 11:00:00,31.76,32.02,31.74,31.9,8300.0,16.9268,17.0653,16.9161,17.0014,8300.0
2011-02-24 11:30:00,31.97,31.97,31.82,31.87,10800.0,17.0387,17.0387,16.9588,16.9854,10800.0
2011-02-24 12:00:00,31.87,31.93,31.68,31.85,11700.0,16.9854,17.0174,16.8841,16.9747,11700.0
2011-02-24 12:30:00,31.94,31.94,31.74,31.9,6900.0,17.0227,17.0227,16.9161,17.0014,6900.0
2011-02-24 13:00:00,31.87,32.16,31.68,32.09,7800.0,16.9854,17.14,16.8841,17.1026,7800.0
2011-02-24 13:30:00,32.03,32.03,31.64,31.99,30300.0,17.0707,17.0707,16.8628,17.0494,30300.0
2011-02-24 14:00:00,31.99,32.24,31.98,32.15,6000.0,17.0494,17.1826,17.044,17.1346,6000.0
2011-02-24 14:30:00,32.24,32.24,32.14,32.16,4500.0,17.1826,17.1826,17.1293,17.14,4500.0
2011-02-24 15:00:00,32.18,32.24,31.83,32.2,15800.0,17.1506,17.1826,16.9641,17.1613,15800.0
2011-02-24 15:30:00,32.18,32.22,31.87,32.05,20100.0,17.1506,17.1719,16.9854,17.0813,20100.0
2011-02-25 09:30:00,32.0,32.41,32.0,32.41,1200.0,17.0547,17.2732,17.0547,17.2732,1200.0
2011-02-25 10:00:00,32.42,32.42,32.16,32.26,3700.0,17.2785,17.2785,17.14,17.1933,3700.0
2011-02-25 10:30:00,32.26,32.34,32.15,32.18,5000.0,17.1933,17.2359,17.1346,17.1506,5000.0
2011-02-25 11:00:00,32.19,32.43,32.19,32.43,9200.0,17.1559,17.2839,17.1559,17.2839,9200.0
2011-02-25 11:30:00,32.37,32.5,32.37,32.5,7700.0,17.2519,17.3212,17.2519,17.3212,7700.0
2011-02-25 12:00:00,32.44,32.63,32.43,32.57,15000.0,17.2892,17.3904,17.2839,17.3585,15000.0
2011-02-25 12:30:00,32.57,32.59,32.42,32.47,6100.0,17.3585,17.3691,17.2785,17.3052,6100.0
2011-02-25 13:00:00,32.47,32.64,32.42,32.64,16800.0,17.3052,17.3958,17.2785,17.3958,16800.0
2011-02-25 13:30:00,32.63,32.71,32.42,32.49,8200.0,17.3904,17.4331,17.2785,17.3158,8200.0
2011-02-25 14:00:00,32.45,32.6,32.42,32.53,5300.0,17.2945,17.3745,17.2785,17.3372,5300.0
2011-02-25 14:30:00,32.53,32.6,32.53,32.54,7200.0,17.3372,17.3745,17.3372,17.3425,7200.0
2011-02-25 15:00:00,32.51,32.58,32.42,32.42,5000.0,17.3265,17.3638,17.2785,17.2785,5000.0
2011-02-25 15:30:00,32.48,32.6,32.42,32.56,9000.0,17.3105,17.3745,17.2785,17.3531,9000.0
2011-02-28 09:30:00,32.71,32.9,32.62,32.83,2300.0,17.4331,17.5343,17.3851,17.497,2300.0
2011-02-28 10:00:00,32.82,32.82,32.62,32.76,1500.0,17.4917,17.4917,17.3851,17.4597,1500.0
2011-02-28 10:30:00,32.74,32.74,32.52,32.52,2100.0,17.4491,17.4491,17.3318,17.3318,2100.0
2011-02-28 11:00:00,32.52,32.55,32.35,32.4,3900.0,17.3318,17.3478,17.2412,17.2679,3900.0
2011-02-28 11:30:00,32.43,32.74,32.43,32.69,1000.0,17.2839,17.4491,17.2839,17.4224,1000.0
2011-02-28 12:00:00,32.64,32.83,32.54,32.73,1000.0,17.3958,17.497,17.3425,17.4437,1000.0
2011-02-28 12:30:00,32.83,32.83,32.72,32.72,1600.0,17.497,17.497,17.4384,17.4384,1600.0
2011-02-28 13:00:00,32.72,32.77,32.72,32.72,2000.0,17.4384,17.4651,17.4384,17.4384,2000.0
2011-02-28 13:30:00,32.72,32.8,32.72,32.77,300.0,17.4384,17.4811,17.4384,17.4651,300.0
2011-02-28 14:00:00,32.77,32.83,32.73,32.79,1800.0,17.4651,17.497,17.4437,17.4757,1800.0
2011-02-28 14:30:00,32.79,32.83,32.68,32.71,7000.0,17.4757,17.497,17.4171,17.4331,7000.0
2011-02-28 15:00:00,32.71,32.74,32.7,32.73,2600.0,17.4331,17.4491,17.4278,17.4437,2600.0
2011-02-28 15:30:00,32.73,32.74,32.72,32.72,8500.0,17.4437,17.4491,17.4384,17.4384,8500.0
2011-03-01 09:30:00,32.98,33.16,32.79,33.12,3700.0,17.577,17.6729,17.4757,17.6516,3700.0
2011-03-01 10:00:00,32.92,33.25,32.92,33.11,11000.0,17.545,17.7209,17.545,17.6463,11000.0
2011-03-01 10:30:00,33.11,33.11,32.94,32.96,7000.0,17.6463,17.6463,17.5557,17.5663,7000.0
2011-03-01 11:00:00,32.98,32.98,32.74,32.81,2800.0,17.577,17.577,17.4491,17.4864,2800.0
2011-03-01 11:30:00,32.81,32.81,32.77,32.77,900.0,17.4864,17.4864,17.4651,17.4651,900.0
2011-03-01 12:00:00,32.78,32.94,32.76,32.94,33000.0,17.4704,17.5557,17.4597,17.5557,33000.0
2011-03-01 12:30:00,32.94,32.97,32.85,32.85,1500.0,17.5557,17.5717,17.5077,17.5077,1500.0
2011-03-01 13:00:00,32.87,32.96,32.8,32.8,2300.0,17.5184,17.5663,17.4811,17.4811,2300.0
2011-03-01 13:30:00,32.79,32.8,32.65,32.65,6500.0,17.4757,17.4811,17.4011,17.4011,6500.0
2011-03-01 14:00:00,32.69,32.76,32.67,32.67,1000.0,17.4224,17.4597,17.4118,17.4118,1000.0
2011-03-01 14:30:00,32.65,32.65,32.0,32.03,17600.0,17.4011,17.4011,17.0547,17.0707,17600.0
2011-03-01 15:00:00,32.04,32.15,31.94,32.06,5900.0,17.076,17.1346,17.0227,17.0867,5900.0
2011-03-01 15:30:00,32.08,32.67,32.04,32.5,13800.0,17.0973,17.4118,17.076,17.3212,13800.0
2011-03-02 09:30:00,32.6,32.68,32.3,32.64,3500.0,17.3745,17.4171,17.2146,17.3958,3500.0
2011-03-02 10:00:00,32.74,32.9,32.63,32.67,3900.0,17.4491,17.5343,17.3904,17.4118,3900.0
2011-03-02 10:30:00,32.74,33.25,32.74,33.23,8900.0,17.4491,17.7209,17.4491,17.7102,8900.0
2011-03-02 11:00:00,33.24,33.44,32.98,32.98,7800.0,17.7156,17.8221,17.577,17.577,7800.0
2011-03-02 11:30:00,32.95,32.95,32.67,32.67,4400.0,17.561,17.561,17.4118,17.4118,4400.0
2011-03-02 12:00:00,32.79,32.82,32.49,32.57,37400.0,17.4757,17.4917,17.3158,17.3585,37400.0
2011-03-02 12:30:00,32.57,32.75,32.53,32.73,6000.0,17.3585,17.4544,17.3372,17.4437,6000.0
2011-03-02 13:00:00,32.73,32.78,32.69,32.78,8700.0,17.4437,17.4704,17.4224,17.4704,8700.0
2011-03-02 13:30:00,32.79,32.84,32.7,32.79,33800.0,17.4757,17.5024,17.4278,17.4757,33800.0
2011-03-02 14:00:00,32.9,33.18,32.76,32.87,6200.0,17.5343,17.6836,17.4597,17.5184,6200.0
2011-03-02 14:30:00,32.92,33.08,32.88,32.97,4000.0,17.545,17.6303,17.5237,17.5717,4000.0
2011-03-02 15:00:00,32.95,33.12,32.95,33.07,11100.0,17.561,17.6516,17.561,17.6249,11100.0
2011-03-02 15:30:00,33.15,33.19,32.98,33.05,34100.0,17.6676,17.6889,17.577,17.6143,34100.0
2011-03-03 09:30:00,33.13,33.41,33.09,33.1,8400.0,17.6569,17.8062,17.6356,17.6409,8400.0
2011-03-03 10:00:00,33.22,33.27,32.91,33.2,30100.0,17.7049,17.7315,17.5397,17.6942,30100.0
2011-03-03 10:30:00,33.12,33.3,32.83,33.21,42300.0,17.6516,17.7475,17.497,17.6996,42300.0
2011-03-03 11:00:00,33.25,33.25,33.1,33.25,1300.0,17.7209,17.7209,17.6409,17.7209,1300.0
2011-03-03 11:30:00,33.17,33.25,33.14,33.24,1700.0,17.6782,17.7209,17.6623,17.7156,1700.0
2011-03-03 12:00:00,33.18,33.25,33.1,33.25,3200.0,17.6836,17.7209,17.6409,17.7209,3200.0
2011-03-03 12:30:00,33.25,33.39,33.12,33.12,23800.0,17.7209,17.7955,17.6516,17.6516,23800.0
2011-03-03 13:00:00,33.2,33.29,33.07,33.2,17600.0,17.6942,17.7422,17.6249,17.6942,17600.0
2011-03-03 13:30:00,33.23,33.28,33.19,33.24,4500.0,17.7102,17.7369,17.6889,17.7156,4500.0
2011-03-03 14:00:00,33.24,33.25,33.15,33.2,8000.0,17.7156,17.7209,17.6676,17.6942,8000.0
2011-03-03 14:30:00,33.22,33.22,33.0,33.0,6400.0,17.7049,17.7049,17.5876,17.5876,6400.0
2011-03-03 15:00:00,32.85,33.0,32.71,32.83,4300.0,17.5077,17.5876,17.4331,17.497,4300.0
2011-03-03 15:30:00,32.86,32.88,32.7,32.78,10100.0,17.513,17.5237,17.4278,17.4704,10100.0
2011-03-04 09:30:00,32.72,32.89,32.64,32.74,5100.0,17.4384,17.529,17.3958,17.4491,5100.0
2011-03-04 10:00:00,32.85,33.23,32.79,32.88,6500.0,17.5077,17.7102,17.4757,17.5237,6500.0
2011-03-04 10:30:00,33.01,33.05,32.89,32.96,9300.0,17.593,17.6143,17.529,17.5663,9300.0
2011-03-04 11:00:00,33.06,33.25,33.06,33.18,2200.0,17.6196,17.7209,17.6196,17.6836,2200.0
2011-03-04 11:30:00,33.17,33.2,33.05,33.15,4300.0,17.6782,17.6942,17.6143,17.6676,4300.0
2011-03-04 12:00:00,33.15,33.2,33.15,33.2,1200.0,17.6676,17.6942,17.6676,17.6942,1200.0
2011-03-04 12:30:00,33.2,33.2,33.19,33.2,4100.0,17.6942,17.6942,17.6889,17.6942,4100.0
2011-03-04 13:00:00,33.19,33.2,33.19,33.19,3600.0,17.6889,17.6942,17.6889,17.6889,3600.0
2011-03-04 13:30:00,33.2,33.64,33.2,33.37,10200.0,17.6942,17.9287,17.6942,17.7848,10200.0
2011-03-04 14:00:00,33.38,33.38,33.22,33.23,7900.0,17.7902,17.7902,17.7049,17.7102,7900.0
2011-03-04 14:30:00,33.23,33.39,33.16,33.25,3700.0,17.7102,17.7955,17.6729,17.7209,3700.0
2011-03-04 15:00:00,33.25,33.25,33.16,33.2,2400.0,17.7209,17.7209,17.6729,17.6942,2400.0
2011-03-04 15:30:00,33.17,33.3,33.17,33.23,14000.0,17.6782,17.7475,17.6782,17.7102,14000.0
2011-03-07 09:30:00,33.18,33.9,33.18,33.62,18300.0,17.6836,18.0673,17.6836,17.9181,18300.0
2011-03-07 10:00:00,33.63,33.92,33.38,33.38,14700.0,17.9234,18.078,17.7902,17.7902,14700.0
2011-03-07 10:30:00,33.4,33.46,33.38,33.43,11200.0,17.8008,17.8328,17.7902,17.8168,11200.0
2011-03-07 11:00:00,33.43,33.45,33.41,33.41,12500.0,17.8168,17.8275,17.8062,17.8062,12500.0
2011-03-07 11:30:00,33.41,33.48,33.41,33.48,13100.0,17.8062,17.8435,17.8062,17.8435,13100.0
2011-03-07 12:00:00,33.49,33.78,33.49,33.61,18400.0,17.8488,18.0034,17.8488,17.9127,18400.0
2011-03-07 12:30:00,33.61,33.67,33.55,33.56,10600.0,17.9127,17.9447,17.8808,17.8861,10600.0
2011-03-07 13:00:00,33.56,33.69,33.48,33.69,10600.0,17.8861,17.9554,17.8435,17.9554,10600.0
2011-03-07 13:30:00,33.69,33.94,33.66,33.94,16000.0,17.9554,18.0886,17.9394,18.0886,16000.0
2011-03-07 14:00:00,33.95,33.98,33.77,33.85,18200.0,18.094,18.1099,17.998,18.0407,18200.0
2011-03-07 14:30:00,33.85,33.99,33.84,33.95,17900.0,18.0407,18.1153,18.0353,18.094,17900.0
2011-03-07 15:00:00,33.95,33.95,33.87,33.89,16900.0,18.094,18.094,18.0513,18.062,16900.0
2011-03-07 15:30:00,33.92,33.95,33.89,33.95,24700.0,18.078,18.094,18.062,18.094,24700.0
2011-03-08 09:30:00,33.78,33.88,33.31,33.41,18500.0,18.0034,18.0566,17.7529,17.8062,18500.0
2011-03-08 10:00:00,33.39,33.85,33.36,33.63,26500.0,17.7955,18.0407,17.7795,17.9234,26500.0
2011-03-08 10:30:00,33.7,33.7,33.36,33.44,15400.0,17.9607,17.9607,17.7795,17.8221,15400.0
2011-03-08 11:00:00,33.49,33.68,33.49,33.68,11700.0,17.8488,17.9501,17.8488,17.9501,11700.0
2011-03-08 11:30:00,33.68,33.85,33.68,33.82,14200.0,17.9501,18.0407,17.9501,18.0247,14200.0
2011-03-08 12:00:00,33.79,33.85,33.71,33.79,7600.0,18.0087,18.0407,17.966,18.0087,7600.0
2011-03-08 12:30:00,33.79,33.8,33.76,33.8,9200.0,18.0087,18.014,17.9927,18.014,9200.0
2011-03-08 13:00:00,33.8,33.85,33.6,33.78,12300.0,18.014,18.0407,17.9074,18.0034,12300.0
2011-03-08 13:30:00,33.77,33.77,33.66,33.7,7700.0,17.998,17.998,17.9394,17.9607,7700.0
2011-03-08 14:00:00,33.69,33.8,33.69,33.77,10100.0,17.9554,18.014,17.9554,17.998,10100.0
2011-03-08 14:30:00,33.76,33.8,33.76,33.8,9700.0,17.9927,18.014,17.9927,18.014,9700.0
2011-03-08 15:00:00,33.8,33.8,33.63,33.66,20600.0,18.014,18.014,17.9234,17.9394,20600.0
2011-03-08 15:30:00,33.66,33.68,33.4,33.52,84800.0,17.9394,17.9501,17.8008,17.8648,84800.0
2011-03-09 09:30:00,33.64,33.89,33.26,33.47,13900.0,17.9287,18.062,17.7262,17.8381,13900.0
2011-03-09 10:00:00,33.38,33.57,33.28,33.28,11800.0,17.7902,17.8914,17.7369,17.7369,11800.0
2011-03-09 10:30:00,33.28,33.4,33.09,33.19,14800.0,17.7369,17.8008,17.6356,17.6889,14800.0
2011-03-09 11:00:00,33.19,33.25,32.88,33.17,13100.0,17.6889,17.7209,17.5237,17.6782,13100.0
2011-03-09 11:30:00,33.11,33.2,33.07,33.14,9700.0,17.6463,17.6942,17.6249,17.6623,9700.0
2011-03-09 12:00:00,33.14,33.18,33.1,33.11,8800.0,17.6623,17.6836,17.6409,17.6463,8800.0
2011-03-09 12:30:00,33.1,33.15,33.09,33.12,8900.0,17.6409,17.6676,17.6356,17.6516,8900.0
2011-03-09 13:00:00,33.12,33.18,33.11,33.15,6400.0,17.6516,17.6836,17.6463,17.6676,6400.0
2011-03-09 13:30:00,33.15,33.22,33.12,33.12,7600.0,17.6676,17.7049,17.6516,17.6516,7600.0
2011-03-09 14:00:00,33.13,33.21,33.08,33.2,8800.0,17.6569,17.6996,17.6303,17.6942,8800.0
2011-03-09 14:30:00,33.13,33.19,33.04,33.09,9500.0,17.6569,17.6889,17.609,17.6356,9500.0
2011-03-09 15:00:00,33.09,33.09,32.7,32.72,15600.0,17.6356,17.6356,17.4278,17.4384,15600.0
2011-03-09 15:30:00,32.7,33.18,32.7,33.15,65500.0,17.4278,17.6836,17.4278,17.6676,65500.0
2011-03-10 09:30:00,32.98,33.06,31.71,31.87,37800.0,17.577,17.6196,16.9001,16.9854,37800.0
2011-03-10 10:00:00,31.89,32.41,31.75,32.24,22400.0,16.9961,17.2732,16.9214,17.1826,22400.0
2011-03-10 10:30:00,32.34,32.5,32.03,32.21,27000.0,17.2359,17.3212,17.0707,17.1666,27000.0
2011-03-10 11:00:00,32.23,32.23,31.97,32.2,30800.0,17.1773,17.1773,17.0387,17.1613,30800.0
2011-03-10 11:30:00,32.21,32.44,32.13,32.38,22900.0,17.1666,17.2892,17.124,17.2572,22900.0
2011-03-10 12:00:00,32.37,32.53,32.28,32.35,38600.0,17.2519,17.3372,17.2039,17.2412,38600.0
2011-03-10 12:30:00,32.35,32.37,32.16,32.17,16200.0,17.2412,17.2519,17.14,17.1453,16200.0
2011-03-10 13:00:00,32.17,32.17,31.96,32.05,15700.0,17.1453,17.1453,17.0334,17.0813,15700.0
2011-03-10 13:30:00,32.05,32.07,31.81,31.84,14700.0,17.0813,17.092,16.9534,16.9694,14700.0
2011-03-10 14:00:00,31.84,32.13,31.84,32.04,28900.0,16.9694,17.124,16.9694,17.076,28900.0
2011-03-10 14:30:00,32.04,32.4,32.04,32.35,51400.0,17.076,17.2679,17.076,17.2412,51400.0
2011-03-10 15:00:00,32.36,32.4,31.97,31.97,48500.0,17.2465,17.2679,17.0387,17.0387,48500.0
2011-03-10 15:30:00,32.03,32.37,32.03,32.25,56900.0,17.0707,17.2519,17.0707,17.1879,56900.0
2011-03-11 09:30:00,32.01,32.1,30.8,31.83,34100.0,17.06,17.108,16.4151,16.9641,34100.0
2011-03-11 10:00:00,31.9,31.98,31.54,31.65,16900.0,17.0014,17.044,16.8095,16.8681,16900.0
2011-03-11 10:30:00,31.73,31.82,31.48,31.7,12200.0,16.9108,16.9588,16.7775,16.8948,12200.0
2011-03-11 11:00:00,31.63,32.0,31.63,31.93,12400.0,16.8575,17.0547,16.8575,17.0174,12400.0
2011-03-11 11:30:00,31.93,31.97,31.65,31.93,13900.0,17.0174,17.0387,16.8681,17.0174,13900.0
2011-03-11 12:00:00,31.93,31.95,31.8,31.91,9500.0,17.0174,17.028,16.9481,17.0067,9500.0
2011-03-11 12:30:00,31.9,31.94,31.71,31.91,9700.0,17.0014,17.0227,16.9001,17.0067,9700.0
2011-03-11 13:00:00,31.86,32.19,31.78,32.06,95000.0,16.9801,17.1559,16.9374,17.0867,95000.0
2011-03-11 13:30:00,32.06,32.29,31.85,32.1,72000.0,17.0867,17.2092,16.9747,17.108,72000.0
2011-03-11 14:00:00,32.13,32.38,32.07,32.3,74200.0,17.124,17.2572,17.092,17.2146,74200.0
2011-03-11 14:30:00,32.36,32.55,32.2,32.4,21500.0,17.2465,17.3478,17.1613,17.2679,21500.0
2011-03-11 15:00:00,32.35,32.53,32.2,32.31,28800.0,17.2412,17.3372,17.1613,17.2199,28800.0
2011-03-11 15:30:00,32.32,32.69,32.16,32.4,94700.0,17.2252,17.4224,17.14,17.2679,94700.0
2011-03-14 09:30:00,32.24,32.57,31.97,32.04,17400.0,17.1826,17.3585,17.0387,17.076,17400.0
2011-03-14 10:00:00,32.06,32.22,31.87,32.22,25300.0,17.0867,17.1719,16.9854,17.1719,25300.0
2011-03-14 10:30:00,32.25,32.29,31.96,32.04,30000.0,17.1879,17.2092,17.0334,17.076,30000.0
2011-03-14 11:00:00,32.09,32.09,31.87,32.05,19000.0,17.1026,17.1026,16.9854,17.0813,19000.0
2011-03-14 11:30:00,32.03,32.31,32.01,32.06,7500.0,17.0707,17.2199,17.06,17.0867,7500.0
2011-03-14 12:00:00,32.08,32.38,32.08,32.26,12300.0,17.0973,17.2572,17.0973,17.1933,12300.0
2011-03-14 12:30:00,32.27,32.33,32.0,32.0,17300.0,17.1986,17.2306,17.0547,17.0547,17300.0
2011-03-14 13:00:00,32.02,32.13,31.96,32.02,16100.0,17.0653,17.124,17.0334,17.0653,16100.0
2011-03-14 13:30:00,32.02,32.07,32.0,32.03,9000.0,17.0653,17.092,17.0547,17.0707,9000.0
2011-03-14 14:00:00,32.03,32.08,32.0,32.03,11700.0,17.0707,17.0973,17.0547,17.0707,11700.0
2011-03-14 14:30:00,32.03,32.15,31.98,32.06,90700.0,17.0707,17.1346,17.044,17.0867,90700.0
2011-03-14 15:00:00,32.08,32.34,32.08,32.18,36600.0,17.0973,17.2359,17.0973,17.1506,36600.0
2011-03-14 15:30:00,32.18,32.2,32.04,32.05,23500.0,17.1506,17.1613,17.076,17.0813,23500.0
2011-03-15 09:30:00,31.62,31.76,31.35,31.47,29500.0,16.8522,16.9268,16.7083,16.7722,29500.0
2011-03-15 10:00:00,31.47,31.8,31.46,31.49,20000.0,16.7722,16.9481,16.7669,16.7829,20000.0
2011-03-15 10:30:00,31.5,31.66,31.37,31.6,28400.0,16.7882,16.8735,16.7189,16.8415,28400.0
2011-03-15 11:00:00,31.6,31.7,31.52,31.67,20000.0,16.8415,16.8948,16.7989,16.8788,20000.0
2011-03-15 11:30:00,31.69,31.8,31.55,31.66,19600.0,16.8895,16.9481,16.8149,16.8735,19600.0
2011-03-15 12:00:00,31.57,31.73,31.55,31.66,13100.0,16.8255,16.9108,16.8149,16.8735,13100.0
2011-03-15 12:30:00,31.57,31.71,31.46,31.54,18600.0,16.8255,16.9001,16.7669,16.8095,18600.0
2011-03-15 13:00:00,31.54,31.73,31.5,31.55,11200.0,16.8095,16.9108,16.7882,16.8149,11200.0
2011-03-15 13:30:00,31.56,31.67,31.44,31.64,22100.0,16.8202,16.8788,16.7562,16.8628,22100.0
2011-03-15 14:00:00,31.61,31.78,31.55,31.75,79500.0,16.8468,16.9374,16.8149,16.9214,79500.0
2011-03-15 14:30:00,31.77,31.99,31.71,31.87,72800.0,16.9321,17.0494,16.9001,16.9854,72800.0
2011-03-15 15:00:00,31.89,32.46,31.7,32.33,92800.0,16.9961,17.2998,16.8948,17.2306,92800.0
2011-03-15 15:30:00,32.34,32.39,31.82,31.92,100800.0,17.2359,17.2625,16.9588,17.012,100800.0
2011-03-16 09:30:00,32.15,33.55,32.04,32.72,20600.0,17.1346,17.8808,17.076,17.4384,20600.0
2011-03-16 10:00:00,32.68,32.73,32.42,32.48,47900.0,17.4171,17.4437,17.2785,17.3105,47900.0
2011-03-16 10:30:00,32.5,32.64,32.18,32.27,78000.0,17.3212,17.3958,17.1506,17.1986,78000.0
2011-03-16 11:00:00,32.24,32.51,31.82,32.32,43100.0,17.1826,17.3265,16.9588,17.2252,43100.0
2011-03-16 11:30:00,32.31,32.6,32.31,32.41,7400.0,17.2199,17.3745,17.2199,17.2732,7400.0
2011-03-16 12:00:00,32.45,32.47,32.3,32.33,12000.0,17.2945,17.3052,17.2146,17.2306,12000.0
2011-03-16 12:30:00,32.36,32.4,32.3,32.33,16900.0,17.2465,17.2679,17.2146,17.2306,16900.0
2011-03-16 13:00:00,32.36,32.48,32.3,32.39,10000.0,17.2465,17.3105,17.2146,17.2625,10000.0
2011-03-16 13:30:00,32.39,32.45,32.22,32.23,24900.0,17.2625,17.2945,17.1719,17.1773,24900.0
2011-03-16 14:00:00,32.27,32.44,32.09,32.29,55900.0,17.1986,17.2892,17.1026,17.2092,55900.0
2011-03-16 14:30:00,32.3,32.36,32.21,32.21,36300.0,17.2146,17.2465,17.1666,17.1666,36300.0
2011-03-16 15:00:00,32.21,32.3,32.16,32.19,32100.0,17.1666,17.2146,17.14,17.1559,32100.0
2011-03-16 15:30:00,32.2,32.27,32.03,32.11,85700.0,17.1613,17.1986,17.0707,17.1133,85700.0
2011-03-17 09:30:00,32.5,32.79,32.42,32.68,13500.0,17.3212,17.4757,17.2785,17.4171,13500.0
2011-03-17 10:00:00,32.67,32.71,32.44,32.67,9800.0,17.4118,17.4331,17.2892,17.4118,9800.0
2011-03-17 10:30:00,32.83,32.83,32.64,32.64,30400.0,17.497,17.497,17.3958,17.3958,30400.0
2011-03-17 11:00:00,32.72,32.76,32.53,32.7,27800.0,17.4384,17.4597,17.3372,17.4278,27800.0
2011-03-17 11:30:00,32.7,32.83,32.7,32.75,5200.0,17.4278,17.497,17.4278,17.4544,5200.0
2011-03-17 12:00:00,32.72,32.85,32.72,32.73,5000.0,17.4384,17.5077,17.4384,17.4437,5000.0
2011-03-17 12:30:00,32.81,32.9,32.81,32.85,3000.0,17.4864,17.5343,17.4864,17.5077,3000.0
2011-03-17 13:00:00,32.85,32.9,32.81,32.87,4800.0,17.5077,17.5343,17.4864,17.5184,4800.0
2011-03-17 13:30:00,32.91,33.0,32.68,32.78,6900.0,17.5397,17.5876,17.4171,17.4704,6900.0
2011-03-17 14:00:00,32.81,32.9,32.8,32.86,13700.0,17.4864,17.5343,17.4811,17.513,13700.0
2011-03-17 14:30:00,32.9,33.07,32.86,33.01,12500.0,17.5343,17.6249,17.513,17.593,12500.0
2011-03-17 15:00:00,32.94,33.31,32.94,33.12,52200.0,17.5557,17.7529,17.5557,17.6516,52200.0
2011-03-17 15:30:00,33.13,33.38,33.13,33.35,50200.0,17.6569,17.7902,17.6569,17.7742,50200.0
2011-03-18 09:30:00,33.5,33.5,33.26,33.28,700.0,17.8541,17.8541,17.7262,17.7369,700.0
2011-03-18 10:00:00,33.57,33.8,33.53,33.76,10000.0,17.8914,18.014,17.8701,17.9927,10000.0
2011-03-18 10:30:00,33.71,33.8,33.58,33.74,19100.0,17.966,18.014,17.8968,17.982,19100.0
2011-03-18 11:00:00,33.74,34.54,33.74,34.34,164900.0,17.982,18.4084,17.982,18.3018,164900.0
2011-03-18 11:30:00,34.51,34.54,34.19,34.43,13600.0,18.3924,18.4084,18.2219,18.3498,13600.0
2011-03-18 12:00:00,34.47,34.47,34.09,34.34,24900.0,18.3711,18.3711,18.1686,18.3018,24900.0
2011-03-18 12:30:00,34.34,34.75,34.31,34.43,26100.0,18.3018,18.5203,18.2858,18.3498,26100.0
2011-03-18 13:00:00,34.49,34.68,34.44,34.61,24300.0,18.3818,18.483,18.3551,18.4457,24300.0
2011-03-18 13:30:00,34.64,34.73,34.33,34.67,60000.0,18.4617,18.5097,18.2965,18.4777,60000.0
2011-03-18 14:00:00,34.7,34.77,34.64,34.66,85900.0,18.4937,18.531,18.4617,18.4724,85900.0
2011-03-18 14:30:00,34.66,35.22,34.63,35.1,46600.0,18.4724,18.7708,18.4564,18.7069,46600.0
2011-03-18 15:00:00,35.1,35.49,34.64,34.69,68900.0,18.7069,18.9147,18.4617,18.4883,68900.0
2011-03-18 15:30:00,34.7,35.01,34.28,34.58,282800.0,18.4937,18.6589,18.2698,18.4297,282800.0
2011-03-21 09:30:00,34.92,35.06,34.59,34.78,8200.0,18.6109,18.6855,18.435,18.5363,8200.0
2011-03-21 10:00:00,34.76,34.77,34.35,34.74,8500.0,18.5256,18.531,18.3071,18.515,8500.0
2011-03-21 10:30:00,34.68,34.84,34.58,34.84,3800.0,18.483,18.5683,18.4297,18.5683,3800.0
2011-03-21 11:00:00,34.85,35.22,34.73,35.08,9500.0,18.5736,18.7708,18.5097,18.6962,9500.0
2011-03-21 11:30:00,35.12,35.43,34.99,35.2,8500.0,18.7175,18.8827,18.6482,18.7602,8500.0
2011-03-21 12:00:00,35.12,35.16,34.95,35.12,7700.0,18.7175,18.7388,18.6269,18.7175,7700.0
2011-03-21 12:30:00,35.16,35.46,35.16,35.45,4700.0,18.7388,18.8987,18.7388,18.8934,4700.0
2011-03-21 13:00:00,35.42,35.71,35.42,35.69,8200.0,18.8774,19.032,18.8774,19.0213,8200.0
2011-03-21 13:30:00,35.69,35.72,35.62,35.63,9600.0,19.0213,19.0373,18.984,18.9893,9600.0
2011-03-21 14:00:00,35.62,35.64,35.27,35.36,7200.0,18.984,18.9947,18.7975,18.8454,7200.0
2011-03-21 14:30:00,35.42,35.53,35.4,35.47,22800.0,18.8774,18.936,18.8667,18.9041,22800.0
2011-03-21 15:00:00,35.46,35.54,35.23,35.39,8300.0,18.8987,18.9414,18.7761,18.8614,8300.0
2011-03-21 15:30:00,35.48,35.5,35.36,35.36,7700.0,18.9094,18.92,18.8454,18.8454,7700.0
2011-03-22 09:30:00,35.61,35.83,35.53,35.53,2900.0,18.9787,19.0959,18.936,18.936,2900.0
2011-03-22 10:00:00,35.54,35.54,34.95,35.07,8300.0,18.9414,18.9414,18.6269,18.6909,8300.0
2011-03-22 10:30:00,35.07,35.08,34.85,35.01,5600.0,18.6909,18.6962,18.5736,18.6589,5600.0
2011-03-22 11:00:00,34.97,35.05,34.93,35.0,2400.0,18.6376,18.6802,18.6163,18.6536,2400.0
2011-03-22 11:30:00,35.0,35.19,34.97,35.19,8700.0,18.6536,18.7548,18.6376,18.7548,8700.0
2011-03-22 12:00:00,35.23,35.52,35.18,35.5,3600.0,18.7761,18.9307,18.7495,18.92,3600.0
2011-03-22 12:30:00,35.49,35.53,35.11,35.16,5500.0,18.9147,18.936,18.7122,18.7388,5500.0
2011-03-22 13:00:00,35.21,35.46,35.21,35.37,9700.0,18.7655,18.8987,18.7655,18.8508,9700.0
2011-03-22 13:30:00,35.36,35.78,35.32,35.77,8400.0,18.8454,19.0693,18.8241,19.0639,8400.0
2011-03-22 14:00:00,35.86,36.19,35.78,36.13,9600.0,19.1119,19.2878,19.0693,19.2558,9600.0
2011-03-22 14:30:00,36.1,36.43,36.1,36.2,9100.0,19.2398,19.4157,19.2398,19.2931,9100.0
2011-03-22 15:00:00,36.22,36.25,36.07,36.24,12800.0,19.3038,19.3198,19.2238,19.3144,12800.0
2011-03-22 15:30:00,36.24,36.35,36.15,36.2,24300.0,19.3144,19.3731,19.2665,19.2931,24300.0
2011-03-23 09:30:00,36.7,36.7,35.58,35.58,12500.0,19.5596,19.5596,18.9627,18.9627,12500.0
2011-03-23 10:00:00,35.59,35.59,34.69,35.0,17100.0,18.968,18.968,18.4883,18.6536,17100.0
2011-03-23 10:30:00,35.02,35.02,34.64,34.75,8500.0,18.6642,18.6642,18.4617,18.5203,8500.0
2011-03-23 11:00:00,34.75,35.05,34.74,34.8,26200.0,18.5203,18.6802,18.515,18.547,26200.0
2011-03-23 11:30:00,34.75,34.78,34.5,34.72,47400.0,18.5203,18.5363,18.3871,18.5043,47400.0
2011-03-23 12:00:00,34.72,34.83,34.72,34.8,7000.0,18.5043,18.563,18.5043,18.547,7000.0
2011-03-23 12:30:00,34.79,34.87,34.45,34.87,38100.0,18.5416,18.5843,18.3604,18.5843,38100.0
2011-03-23 13:00:00,34.88,35.0,34.74,34.85,17000.0,18.5896,18.6536,18.515,18.5736,17000.0
2011-03-23 13:30:00,34.84,35.09,34.84,35.0,43900.0,18.5683,18.7015,18.5683,18.6536,43900.0
2011-03-23 14:00:00,34.97,35.43,34.96,35.1,15700.0,18.6376,18.8827,18.6322,18.7069,15700.0
2011-03-23 14:30:00,35.11,35.3,35.03,35.03,14700.0,18.7122,18.8134,18.6695,18.6695,14700.0
2011-03-23 15:00:00,35.07,35.16,34.86,35.05,21000.0,18.6909,18.7388,18.5789,18.6802,21000.0
2011-03-23 15:30:00,35.01,35.1,34.95,34.96,85300.0,18.6589,18.7069,18.6269,18.6322,85300.0
2011-03-24 09:30:00,34.97,34.97,34.55,34.84,3100.0,18.6376,18.6376,18.4137,18.5683,3100.0
2011-03-24 10:00:00,34.9,34.9,34.35,34.68,13000.0,18.6003,18.6003,18.3071,18.483,13000.0
2011-03-24 10:30:00,34.76,34.76,34.44,34.62,5400.0,18.5256,18.5256,18.3551,18.451,5400.0
2011-03-24 11:00:00,34.53,34.98,34.5,34.81,3900.0,18.4031,18.6429,18.3871,18.5523,3900.0
2011-03-24 11:30:00,34.87,35.0,34.46,34.46,30300.0,18.5843,18.6536,18.3658,18.3658,30300.0
2011-03-24 12:00:00,34.5,34.5,34.34,34.42,5100.0,18.3871,18.3871,18.3018,18.3444,5100.0
2011-03-24 12:30:00,34.25,34.44,34.2,34.25,12700.0,18.2538,18.3551,18.2272,18.2538,12700.0
2011-03-24 13:00:00,34.34,34.45,34.25,34.45,9700.0,18.3018,18.3604,18.2538,18.3604,9700.0
2011-03-24 13:30:00,34.44,34.45,34.35,34.39,3800.0,18.3551,18.3604,18.3071,18.3285,3800.0
2011-03-24 14:00:00,34.4,34.75,34.35,34.7,6800.0,18.3338,18.5203,18.3071,18.4937,6800.0
2011-03-24 14:30:00,34.68,34.75,34.68,34.72,4300.0,18.483,18.5203,18.483,18.5043,4300.0
2011-03-24 15:00:00,34.73,34.8,34.49,34.62,25900.0,18.5097,18.547,18.3818,18.451,25900.0
2011-03-24 15:30:00,34.72,34.83,34.66,34.8,36700.0,18.5043,18.563,18.4724,18.547,36700.0
2011-03-25 09:30:00,34.83,35.0,34.81,34.82,11300.0,18.563,18.6536,18.5523,18.5576,11300.0
2011-03-25 10:00:00,34.85,35.0,34.85,35.0,3500.0,18.5736,18.6536,18.5736,18.6536,3500.0
2011-03-25 10:30:00,35.0,35.64,35.0,35.25,10000.0,18.6536,18.9947,18.6536,18.7868,10000.0
2011-03-25 11:00:00,35.28,35.42,35.07,35.26,8700.0,18.8028,18.8774,18.6909,18.7921,8700.0
2011-03-25 11:30:00,35.25,35.5,35.25,35.3,7400.0,18.7868,18.92,18.7868,18.8134,7400.0
2011-03-25 12:00:00,35.3,35.43,35.26,35.34,9300.0,18.8134,18.8827,18.7921,18.8348,9300.0
2011-03-25 12:30:00,35.33,35.35,35.3,35.34,3200.0,18.8294,18.8401,18.8134,18.8348,3200.0
2011-03-25 13:00:00,35.34,35.49,35.3,35.35,12800.0,18.8348,18.9147,18.8134,18.8401,12800.0
2011-03-25 13:30:00,35.36,35.37,35.35,35.35,3000.0,18.8454,18.8508,18.8401,18.8401,3000.0
2011-03-25 14:00:00,35.35,35.39,35.3,35.31,6400.0,18.8401,18.8614,18.8134,18.8188,6400.0
2011-03-25 14:30:00,35.31,35.37,35.3,35.37,3100.0,18.8188,18.8508,18.8134,18.8508,3100.0
2011-03-25 15:00:00,35.34,35.36,35.3,35.35,3900.0,18.8348,18.8454,18.8134,18.8401,3900.0
2011-03-25 15:30:00,35.33,35.37,35.32,35.32,19900.0,18.8294,18.8508,18.8241,18.8241,19900.0
2011-03-28 09:30:00,35.35,35.4,35.29,35.37,8800.0,18.8401,18.8667,18.8081,18.8508,8800.0
2011-03-28 10:00:00,35.39,35.39,34.96,34.96,8000.0,18.8614,18.8614,18.6322,18.6322,8000.0
2011-03-28 10:30:00,34.96,35.04,34.91,34.98,9900.0,18.6322,18.6749,18.6056,18.6429,9900.0
2011-03-28 11:00:00,35.0,35.15,34.8,35.07,11500.0,18.6536,18.7335,18.547,18.6909,11500.0
2011-03-28 11:30:00,35.11,35.16,35.0,35.1,6900.0,18.7122,18.7388,18.6536,18.7069,6900.0
2011-03-28 12:00:00,35.11,35.17,35.0,35.05,12900.0,18.7122,18.7442,18.6536,18.6802,12900.0
2011-03-28 12:30:00,35.06,35.11,35.0,35.11,7000.0,18.6855,18.7122,18.6536,18.7122,7000.0
2011-03-28 13:00:00,35.1,35.22,35.08,35.19,9400.0,18.7069,18.7708,18.6962,18.7548,9400.0
2011-03-28 13:30:00,35.24,35.33,35.06,35.28,26500.0,18.7815,18.8294,18.6855,18.8028,26500.0
2011-03-28 14:00:00,35.24,35.41,35.24,35.31,21000.0,18.7815,18.8721,18.7815,18.8188,21000.0
2011-03-28 14:30:00,35.28,35.34,35.02,35.08,12900.0,18.8028,18.8348,18.6642,18.6962,12900.0
2011-03-28 15:00:00,35.07,35.23,35.0,35.0,23100.0,18.6909,18.7761,18.6536,18.6536,23100.0
2011-03-28 15:30:00,35.0,35.29,34.95,35.26,26900.0,18.6536,18.8081,18.6269,18.7921,26900.0
2011-03-29 09:30:00,35.18,35.25,34.94,35.2,9300.0,18.7495,18.7868,18.6216,18.7602,9300.0
2011-03-29 10:00:00,35.2,35.23,35.02,35.21,4700.0,18.7602,18.7761,18.6642,18.7655,4700.0
2011-03-29 10:30:00,35.19,35.21,35.12,35.18,1600.0,18.7548,18.7655,18.7175,18.7495,1600.0
2011-03-29 11:00:00,35.17,35.24,35.07,35.24,4900.0,18.7442,18.7815,18.6909,18.7815,4900.0
2011-03-29 11:30:00,35.2,35.24,35.15,35.19,5500.0,18.7602,18.7815,18.7335,18.7548,5500.0
2011-03-29 12:00:00,35.2,35.46,35.2,35.3,11700.0,18.7602,18.8987,18.7602,18.8134,11700.0
2011-03-29 12:30:00,35.31,35.34,35.29,35.34,2900.0,18.8188,18.8348,18.8081,18.8348,2900.0
2011-03-29 13:00:00,35.31,35.35,35.24,35.3,2500.0,18.8188,18.8401,18.7815,18.8134,2500.0
2011-03-29 13:30:00,35.3,35.32,35.26,35.32,2800.0,18.8134,18.8241,18.7921,18.8241,2800.0
2011-03-29 14:00:00,35.32,35.45,35.29,35.36,10500.0,18.8241,18.8934,18.8081,18.8454,10500.0
2011-03-29 14:30:00,35.36,35.38,35.31,35.34,2100.0,18.8454,18.8561,18.8188,18.8348,2100.0
2011-03-29 15:00:00,35.34,35.7,35.33,35.55,23700.0,18.8348,19.0266,18.8294,18.9467,23700.0
2011-03-29 15:30:00,35.55,35.55,35.36,35.36,7800.0,18.9467,18.9467,18.8454,18.8454,7800.0
2011-03-30 09:30:00,35.49,35.85,35.4,35.7,22500.0,18.9147,19.1066,18.8667,19.0266,22500.0
2011-03-30 10:00:00,35.6,35.93,35.56,35.84,15000.0,18.9733,19.1492,18.952,19.1012,15000.0
2011-03-30 10:30:00,35.7,35.89,35.61,35.61,9700.0,19.0266,19.1279,18.9787,18.9787,9700.0
2011-03-30 11:00:00,35.6,35.81,35.39,35.49,19400.0,18.9733,19.0853,18.8614,18.9147,19400.0
2011-03-30 11:30:00,35.44,35.51,35.37,35.5,6800.0,18.8881,18.9254,18.8508,18.92,6800.0
2011-03-30 12:00:00,35.43,35.5,35.43,35.48,5900.0,18.8827,18.92,18.8827,18.9094,5900.0
2011-03-30 12:30:00,35.47,35.48,35.07,35.35,20500.0,18.9041,18.9094,18.6909,18.8401,20500.0
2011-03-30 13:00:00,35.35,35.49,35.35,35.41,3100.0,18.8401,18.9147,18.8401,18.8721,3100.0
2011-03-30 13:30:00,35.42,35.43,35.17,35.2,4100.0,18.8774,18.8827,18.7442,18.7602,4100.0
2011-03-30 14:00:00,35.26,35.5,35.26,35.35,15700.0,18.7921,18.92,18.7921,18.8401,15700.0
2011-03-30 14:30:00,35.32,35.45,35.27,35.45,7600.0,18.8241,18.8934,18.7975,18.8934,7600.0
2011-03-30 15:00:00,35.45,35.5,35.33,35.39,20000.0,18.8934,18.92,18.8294,18.8614,20000.0
2011-03-30 15:30:00,35.39,35.5,35.33,35.5,19500.0,18.8614,18.92,18.8294,18.92,19500.0
2011-03-31 09:30:00,35.44,35.5,34.91,35.27,16000.0,18.8881,18.92,18.6056,18.7975,16000.0
2011-03-31 10:00:00,35.25,35.37,35.22,35.33,5300.0,18.7868,18.8508,18.7708,18.8294,5300.0
2011-03-31 10:30:00,35.35,35.46,35.23,35.33,8100.0,18.8401,18.8987,18.7761,18.8294,8100.0
2011-03-31 11:00:00,35.4,35.4,35.25,35.26,5700.0,18.8667,18.8667,18.7868,18.7921,5700.0
2011-03-31 11:30:00,35.24,35.27,35.03,35.05,6100.0,18.7815,18.7975,18.6695,18.6802,6100.0
2011-03-31 12:00:00,35.04,35.32,35.02,35.13,10700.0,18.6749,18.8241,18.6642,18.7228,10700.0
2011-03-31 12:30:00,35.09,35.16,35.01,35.16,9100.0,18.7015,18.7388,18.6589,18.7388,9100.0
2011-03-31 13:00:00,35.15,35.32,35.08,35.3,22700.0,18.7335,18.8241,18.6962,18.8134,22700.0
2011-03-31 13:30:00,35.23,35.43,35.22,35.26,22600.0,18.7761,18.8827,18.7708,18.7921,22600.0
2011-03-31 14:00:00,35.26,35.38,35.26,35.37,20300.0,18.7921,18.8561,18.7921,18.8508,20300.0
2011-03-31 14:30:00,35.37,35.44,35.3,35.44,24900.0,18.8508,18.8881,18.8134,18.8881,24900.0
2011-03-31 15:00:00,35.43,35.74,35.41,35.5,63400.0,18.8827,19.0479,18.8721,18.92,63400.0
2011-03-31 15:30:00,35.5,36.34,35.36,36.24,563000.0,18.92,19.3677,18.8454,19.3144,563000.0
2011-04-01 09:30:00,36.18,36.26,35.91,35.91,82500.0,19.2825,19.3251,19.1386,19.1386,82500.0
2011-04-01 10:00:00,35.91,36.05,35.7,36.01,46800.0,19.1386,19.2132,19.0266,19.1918,46800.0
2011-04-01 10:30:00,35.95,36.02,35.84,36.02,17400.0,19.1599,19.1972,19.1012,19.1972,17400.0
2011-04-01 11:00:00,36.09,36.29,35.99,36.22,16100.0,19.2345,19.3411,19.1812,19.3038,16100.0
2011-04-01 11:30:00,36.23,36.45,36.18,36.34,17100.0,19.3091,19.4264,19.2825,19.3677,17100.0
2011-04-01 12:00:00,36.34,36.73,36.34,36.71,15300.0,19.3677,19.5756,19.3677,19.5649,15300.0
2011-04-01 12:30:00,36.71,36.73,36.51,36.62,14400.0,19.5649,19.5756,19.4583,19.517,14400.0
2011-04-01 13:00:00,36.64,36.7,36.56,36.56,14600.0,19.5276,19.5596,19.485,19.485,14600.0
2011-04-01 13:30:00,36.58,36.6,36.33,36.57,14600.0,19.4956,19.5063,19.3624,19.4903,14600.0
2011-04-01 14:00:00,36.57,36.63,36.43,36.47,15400.0,19.4903,19.5223,19.4157,19.437,15400.0
2011-04-01 14:30:00,36.45,36.49,35.94,36.06,21300.0,19.4264,19.4477,19.1545,19.2185,21300.0
2011-04-01 15:00:00,36.04,36.06,35.83,35.89,23200.0,19.2078,19.2185,19.0959,19.1279,23200.0
2011-04-01 15:30:00,35.89,36.15,35.88,35.99,81600.0,19.1279,19.2665,19.1226,19.1812,81600.0
2011-04-04 09:30:00,36.5,36.51,35.47,35.77,66900.0,19.453,19.4583,18.9041,19.0639,66900.0
2011-04-04 10:00:00,35.78,35.78,35.77,35.77,15500.0,19.0693,19.0693,19.0639,19.0639,15500.0
2011-04-04 10:30:00,35.77,35.81,35.05,35.05,72400.0,19.0639,19.0853,18.6802,18.6802,72400.0
2011-04-04 11:00:00,35.02,35.02,34.66,34.85,43600.0,18.6642,18.6642,18.4724,18.5736,43600.0
2011-04-04 11:30:00,34.9,34.94,34.83,34.91,25700.0,18.6003,18.6216,18.563,18.6056,25700.0
2011-04-04 12:00:00,34.92,35.13,34.88,34.89,34700.0,18.6109,18.7228,18.5896,18.5949,34700.0
2011-04-04 12:30:00,34.89,34.94,34.5,34.66,128300.0,18.5949,18.6216,18.3871,18.4724,128300.0
2011-04-04 13:00:00,34.76,34.8,34.43,34.52,28800.0,18.5256,18.547,18.3498,18.3977,28800.0
2011-04-04 13:30:00,34.52,34.65,34.15,34.24,29900.0,18.3977,18.467,18.2005,18.2485,29900.0
2011-04-04 14:00:00,34.24,34.28,34.0,34.0,14600.0,18.2485,18.2698,18.1206,18.1206,14600.0
2011-04-04 14:30:00,34.06,34.12,33.56,33.9,101500.0,18.1526,18.1846,17.8861,18.0673,101500.0
2011-04-04 15:00:00,33.86,33.94,33.78,33.85,47000.0,18.046,18.0886,18.0034,18.0407,47000.0
2011-04-04 15:30:00,33.85,34.01,33.83,33.84,70400.0,18.0407,18.1259,18.03,18.0353,70400.0
2011-04-05 09:30:00,33.81,33.81,32.95,33.34,35500.0,18.0193,18.0193,17.561,17.7688,35500.0
2011-04-05 10:00:00,33.34,33.34,33.13,33.2,12500.0,17.7688,17.7688,17.6569,17.6942,12500.0
2011-04-05 10:30:00,33.19,33.4,33.09,33.33,18100.0,17.6889,17.8008,17.6356,17.7635,18100.0
2011-04-05 11:00:00,33.36,33.57,33.35,33.4,24800.0,17.7795,17.8914,17.7742,17.8008,24800.0
2011-04-05 11:30:00,33.44,33.57,33.39,33.51,29300.0,17.8221,17.8914,17.7955,17.8595,29300.0
2011-04-05 12:00:00,33.52,33.53,33.44,33.49,5300.0,17.8648,17.8701,17.8221,17.8488,5300.0
2011-04-05 12:30:00,33.53,33.88,33.44,33.88,30600.0,17.8701,18.0566,17.8221,18.0566,30600.0
2011-04-05 13:00:00,33.97,34.1,33.76,33.9,22200.0,18.1046,18.1739,17.9927,18.0673,22200.0
2011-04-05 13:30:00,33.85,33.97,33.85,33.94,4700.0,18.0407,18.1046,18.0407,18.0886,4700.0
2011-04-05 14:00:00,33.95,34.07,33.88,33.9,16500.0,18.094,18.1579,18.0566,18.0673,16500.0
2011-04-05 14:30:00,33.97,34.09,33.89,34.08,12600.0,18.1046,18.1686,18.062,18.1632,12600.0
2011-04-05 15:00:00,34.06,34.14,34.04,34.08,14600.0,18.1526,18.1952,18.1419,18.1632,14600.0
2011-04-05 15:30:00,34.08,34.13,33.82,33.93,32300.0,18.1632,18.1899,18.0247,18.0833,32300.0
2011-04-06 09:30:00,34.06,34.51,33.98,34.37,20200.0,18.1526,18.3924,18.1099,18.3178,20200.0
2011-04-06 10:00:00,34.34,34.36,34.1,34.21,14300.0,18.3018,18.3125,18.1739,18.2325,14300.0
2011-04-06 10:30:00,34.2,34.2,33.72,33.87,8600.0,18.2272,18.2272,17.9714,18.0513,8600.0
2011-04-06 11:00:00,33.87,33.9,33.84,33.9,4500.0,18.0513,18.0673,18.0353,18.0673,4500.0
2011-04-06 11:30:00,33.9,33.9,33.76,33.85,5400.0,18.0673,18.0673,17.9927,18.0407,5400.0
2011-04-06 12:00:00,33.82,33.88,33.77,33.79,3600.0,18.0247,18.0566,17.998,18.0087,3600.0
2011-04-06 12:30:00,33.75,33.76,33.5,33.58,12300.0,17.9874,17.9927,17.8541,17.8968,12300.0
2011-04-06 13:00:00,33.58,33.64,33.44,33.59,6900.0,17.8968,17.9287,17.8221,17.9021,6900.0
2011-04-06 13:30:00,33.6,33.95,33.6,33.82,8600.0,17.9074,18.094,17.9074,18.0247,8600.0
2011-04-06 14:00:00,33.85,33.85,33.62,33.84,9700.0,18.0407,18.0407,17.9181,18.0353,9700.0
2011-04-06 14:30:00,33.84,33.97,33.83,33.88,5000.0,18.0353,18.1046,18.03,18.0566,5000.0
2011-04-06 15:00:00,33.88,33.93,33.73,33.78,11000.0,18.0566,18.0833,17.9767,18.0034,11000.0
2011-04-06 15:30:00,33.77,33.91,33.73,33.76,19200.0,17.998,18.0726,17.9767,17.9927,19200.0
2011-04-07 09:30:00,33.68,33.68,33.3,33.49,8400.0,17.9501,17.9501,17.7475,17.8488,8400.0
2011-04-07 10:00:00,33.55,33.59,33.5,33.54,6100.0,17.8808,17.9021,17.8541,17.8754,6100.0
2011-04-07 10:30:00,33.56,33.6,33.5,33.6,8400.0,17.8861,17.9074,17.8541,17.9074,8400.0
2011-04-07 11:00:00,33.5,33.57,33.5,33.55,2300.0,17.8541,17.8914,17.8541,17.8808,2300.0
2011-04-07 11:30:00,33.63,33.63,33.48,33.54,7800.0,17.9234,17.9234,17.8435,17.8754,7800.0
2011-04-07 12:00:00,33.51,33.58,33.51,33.56,2700.0,17.8595,17.8968,17.8595,17.8861,2700.0
2011-04-07 12:30:00,33.53,33.59,33.5,33.5,3300.0,17.8701,17.9021,17.8541,17.8541,3300.0
2011-04-07 13:00:00,33.58,33.58,33.5,33.5,2100.0,17.8968,17.8968,17.8541,17.8541,2100.0
2011-04-07 13:30:00,33.5,33.6,33.5,33.51,5200.0,17.8541,17.9074,17.8541,17.8595,5200.0
2011-04-07 14:00:00,33.54,33.54,33.46,33.48,2800.0,17.8754,17.8754,17.8328,17.8435,2800.0
2011-04-07 14:30:00,33.48,33.48,33.37,33.45,3300.0,17.8435,17.8435,17.7848,17.8275,3300.0
2011-04-07 15:00:00,33.37,33.5,33.37,33.46,4200.0,17.7848,17.8541,17.7848,17.8328,4200.0
2011-04-07 15:30:00,33.43,33.63,33.34,33.57,23000.0,17.8168,17.9234,17.7688,17.8914,23000.0
2011-04-08 09:30:00,33.81,33.81,33.5,33.52,11500.0,18.0193,18.0193,17.8541,17.8648,11500.0
2011-04-08 10:00:00,33.53,33.56,33.39,33.43,1800.0,17.8701,17.8861,17.7955,17.8168,1800.0
2011-04-08 10:30:00,33.38,33.42,33.3,33.39,15900.0,17.7902,17.8115,17.7475,17.7955,15900.0
2011-04-08 11:00:00,33.35,33.4,33.25,33.25,6100.0,17.7742,17.8008,17.7209,17.7209,6100.0
2011-04-08 11:30:00,33.17,33.36,33.16,33.35,2400.0,17.6782,17.7795,17.6729,17.7742,2400.0
2011-04-08 12:00:00,33.3,33.35,33.26,33.34,5200.0,17.7475,17.7742,17.7262,17.7688,5200.0
2011-04-08 12:30:00,33.34,33.56,33.34,33.53,3200.0,17.7688,17.8861,17.7688,17.8701,3200.0
2011-04-08 13:00:00,33.49,33.59,33.49,33.52,1100.0,17.8488,17.9021,17.8488,17.8648,1100.0
2011-04-08 13:30:00,33.53,33.55,33.48,33.55,5100.0,17.8701,17.8808,17.8435,17.8808,5100.0
2011-04-08 14:00:00,33.52,33.52,33.48,33.51,2800.0,17.8648,17.8648,17.8435,17.8595,2800.0
2011-04-08 14:30:00,33.48,33.51,33.32,33.32,5100.0,17.8435,17.8595,17.7582,17.7582,5100.0
2011-04-08 15:00:00,33.34,33.4,33.29,33.35,5900.0,17.7688,17.8008,17.7422,17.7742,5900.0
2011-04-08 15:30:00,33.35,33.5,33.32,33.47,20000.0,17.7742,17.8541,17.7582,17.8381,20000.0
2011-04-11 09:30:00,33.39,33.57,33.12,33.27,4600.0,17.7955,17.8914,17.6516,17.7315,4600.0
2011-04-11 10:00:00,33.25,33.3,33.13,33.15,3900.0,17.7209,17.7475,17.6569,17.6676,3900.0
2011-04-11 10:30:00,33.14,33.25,33.12,33.25,2300.0,17.6623,17.7209,17.6516,17.7209,2300.0
2011-04-11 11:00:00,33.24,33.29,33.24,33.29,200.0,17.7156,17.7422,17.7156,17.7422,200.0
2011-04-11 11:30:00,33.18,33.41,33.18,33.4,3500.0,17.6836,17.8062,17.6836,17.8008,3500.0
2011-04-11 12:00:00,33.44,33.54,33.44,33.5,4500.0,17.8221,17.8754,17.8221,17.8541,4500.0
2011-04-11 12:30:00,33.45,33.45,33.36,33.36,1400.0,17.8275,17.8275,17.7795,17.7795,1400.0
2011-04-11 13:00:00,33.29,33.3,33.16,33.27,3200.0,17.7422,17.7475,17.6729,17.7315,3200.0
2011-04-11 13:30:00,33.24,33.26,33.16,33.18,2600.0,17.7156,17.7262,17.6729,17.6836,2600.0
2011-04-11 14:00:00,33.16,33.19,32.94,33.0,11100.0,17.6729,17.6889,17.5557,17.5876,11100.0
2011-04-11 14:30:00,33.04,33.04,32.8,32.95,11900.0,17.609,17.609,17.4811,17.561,11900.0
2011-04-11 15:00:00,32.9,33.06,32.9,33.02,13200.0,17.5343,17.6196,17.5343,17.5983,13200.0
2011-04-11 15:30:00,33.05,33.17,33.02,33.07,22400.0,17.6143,17.6782,17.5983,17.6249,22400.0
2011-04-12 09:30:00,32.96,33.27,31.68,32.32,39300.0,17.5663,17.7315,16.8841,17.2252,39300.0
2011-04-12 10:00:00,32.32,32.32,31.75,31.97,32000.0,17.2252,17.2252,16.9214,17.0387,32000.0
2011-04-12 10:30:00,32.05,32.18,31.96,32.02,16500.0,17.0813,17.1506,17.0334,17.0653,16500.0
2011-04-12 11:00:00,32.0,32.1,31.9,31.97,12700.0,17.0547,17.108,17.0014,17.0387,12700.0
2011-04-12 11:30:00,31.99,32.05,31.99,31.99,26800.0,17.0494,17.0813,17.0494,17.0494,26800.0
2011-04-12 12:00:00,31.99,32.14,31.98,32.1,15200.0,17.0494,17.1293,17.044,17.108,15200.0
2011-04-12 12:30:00,32.18,32.38,32.11,32.38,2700.0,17.1506,17.2572,17.1133,17.2572,2700.0
2011-04-12 13:00:00,32.36,32.39,32.28,32.33,4600.0,17.2465,17.2625,17.2039,17.2306,4600.0
2011-04-12 13:30:00,32.35,32.48,32.28,32.48,8700.0,17.2412,17.3105,17.2039,17.3105,8700.0
2011-04-12 14:00:00,32.48,32.6,32.45,32.56,5000.0,17.3105,17.3745,17.2945,17.3531,5000.0
2011-04-12 14:30:00,32.55,32.57,32.4,32.43,6400.0,17.3478,17.3585,17.2679,17.2839,6400.0
2011-04-12 15:00:00,32.43,32.63,32.43,32.63,5600.0,17.2839,17.3904,17.2839,17.3904,5600.0
2011-04-12 15:30:00,32.63,32.83,32.6,32.81,19000.0,17.3904,17.497,17.3745,17.4864,19000.0
2011-04-13 09:30:00,32.74,33.18,32.74,33.09,31900.0,17.4491,17.6836,17.4491,17.6356,31900.0
2011-04-13 10:00:00,33.09,33.74,33.05,33.51,62300.0,17.6356,17.982,17.6143,17.8595,62300.0
2011-04-13 10:30:00,33.51,33.55,33.24,33.4,9400.0,17.8595,17.8808,17.7156,17.8008,9400.0
2011-04-13 11:00:00,33.34,33.55,33.3,33.35,7100.0,17.7688,17.8808,17.7475,17.7742,7100.0
2011-04-13 11:30:00,33.35,33.36,33.3,33.3,6300.0,17.7742,17.7795,17.7475,17.7475,6300.0
2011-04-13 12:00:00,33.27,33.36,33.12,33.29,6200.0,17.7315,17.7795,17.6516,17.7422,6200.0
2011-04-13 12:30:00,33.25,33.34,33.21,33.34,7900.0,17.7209,17.7688,17.6996,17.7688,7900.0
2011-04-13 13:00:00,33.31,33.53,33.31,33.45,7700.0,17.7529,17.8701,17.7529,17.8275,7700.0
2011-04-13 13:30:00,33.46,33.52,33.34,33.5,13900.0,17.8328,17.8648,17.7688,17.8541,13900.0
2011-04-13 14:00:00,33.46,33.53,33.33,33.41,7700.0,17.8328,17.8701,17.7635,17.8062,7700.0
2011-04-13 14:30:00,33.41,33.53,33.4,33.5,8900.0,17.8062,17.8701,17.8008,17.8541,8900.0
2011-04-13 15:00:00,33.51,33.61,33.5,33.54,13400.0,17.8595,17.9127,17.8541,17.8754,13400.0
2011-04-13 15:30:00,33.54,33.65,33.49,33.59,16200.0,17.8754,17.9341,17.8488,17.9021,16200.0
2011-04-14 09:30:00,33.22,33.49,32.01,32.59,38000.0,17.7049,17.8488,17.06,17.3691,38000.0
2011-04-14 10:00:00,32.62,32.72,32.38,32.38,31800.0,17.3851,17.4384,17.2572,17.2572,31800.0
2011-04-14 10:30:00,32.37,32.42,32.13,32.13,17800.0,17.2519,17.2785,17.124,17.124,17800.0
2011-04-14 11:00:00,32.23,32.28,32.16,32.27,25300.0,17.1773,17.2039,17.14,17.1986,25300.0
2011-04-14 11:30:00,32.25,32.39,32.22,32.25,9400.0,17.1879,17.2625,17.1719,17.1879,9400.0
2011-04-14 12:00:00,32.33,32.73,32.25,32.47,36600.0,17.2306,17.4437,17.1879,17.3052,36600.0
2011-04-14 12:30:00,32.5,33.3,32.5,33.13,36100.0,17.3212,17.7475,17.3212,17.6569,36100.0
2011-04-14 13:00:00,33.13,33.16,33.07,33.09,5000.0,17.6569,17.6729,17.6249,17.6356,5000.0
2011-04-14 13:30:00,33.13,33.51,33.08,33.34,13100.0,17.6569,17.8595,17.6303,17.7688,13100.0
2011-04-14 14:00:00,33.37,33.41,33.31,33.33,3100.0,17.7848,17.8062,17.7529,17.7635,3100.0
2011-04-14 14:30:00,33.33,33.58,33.2,33.2,14300.0,17.7635,17.8968,17.6942,17.6942,14300.0
2011-04-14 15:00:00,33.21,33.38,33.14,33.26,18200.0,17.6996,17.7902,17.6623,17.7262,18200.0
2011-04-14 15:30:00,33.25,33.31,33.23,33.3,29700.0,17.7209,17.7529,17.7102,17.7475,29700.0
2011-04-15 09:30:00,33.19,33.63,33.18,33.21,30100.0,17.6889,17.9234,17.6836,17.6996,30100.0
2011-04-15 10:00:00,33.26,33.57,33.19,33.54,10800.0,17.7262,17.8914,17.6889,17.8754,10800.0
2011-04-15 10:30:00,33.56,33.67,33.46,33.63,4400.0,17.8861,17.9447,17.8328,17.9234,4400.0
2011-04-15 11:00:00,33.62,33.66,33.37,33.39,49700.0,17.9181,17.9394,17.7848,17.7955,49700.0
2011-04-15 11:30:00,33.39,33.4,33.27,33.31,14100.0,17.7955,17.8008,17.7315,17.7529,14100.0
2011-04-15 12:00:00,33.32,33.47,33.29,33.47,6600.0,17.7582,17.8381,17.7422,17.8381,6600.0
2011-04-15 12:30:00,33.46,33.51,33.45,33.46,5500.0,17.8328,17.8595,17.8275,17.8328,5500.0
2011-04-15 13:00:00,33.45,33.51,33.45,33.49,3700.0,17.8275,17.8595,17.8275,17.8488,3700.0
2011-04-15 13:30:00,33.47,33.5,33.36,33.36,17300.0,17.8381,17.8541,17.7795,17.7795,17300.0
2011-04-15 14:00:00,33.34,33.43,33.33,33.4,13700.0,17.7688,17.8168,17.7635,17.8008,13700.0
2011-04-15 14:30:00,33.43,33.51,33.35,33.39,35700.0,17.8168,17.8595,17.7742,17.7955,35700.0
2011-04-15 15:00:00,33.39,33.57,33.34,33.51,50000.0,17.7955,17.8914,17.7688,17.8595,50000.0
2011-04-15 15:30:00,33.5,33.82,33.5,33.74,51600.0,17.8541,18.0247,17.8541,17.982,51600.0
2011-04-18 09:30:00,33.58,33.83,33.25,33.53,7100.0,17.8968,18.03,17.7209,17.8701,7100.0
2011-04-18 10:00:00,33.44,33.51,33.18,33.24,8800.0,17.8221,17.8595,17.6836,17.7156,8800.0
2011-04-18 10:30:00,33.24,33.33,33.18,33.33,28300.0,17.7156,17.7635,17.6836,17.7635,28300.0
2011-04-18 11:00:00,33.35,33.58,33.32,33.58,28100.0,17.7742,17.8968,17.7582,17.8968,28100.0
2011-04-18 11:30:00,33.6,33.65,33.4,33.49,42600.0,17.9074,17.9341,17.8008,17.8488,42600.0
2011-04-18 12:00:00,33.45,33.65,33.26,33.35,37100.0,17.8275,17.9341,17.7262,17.7742,37100.0
2011-04-18 12:30:00,33.36,33.39,33.27,33.3,8500.0,17.7795,17.7955,17.7315,17.7475,8500.0
2011-04-18 13:00:00,33.3,33.69,33.3,33.34,20500.0,17.7475,17.9554,17.7475,17.7688,20500.0
2011-04-18 13:30:00,33.33,33.48,33.33,33.39,18600.0,17.7635,17.8435,17.7635,17.7955,18600.0
2011-04-18 14:00:00,33.42,33.43,33.33,33.34,16400.0,17.8115,17.8168,17.7635,17.7688,16400.0
2011-04-18 14:30:00,33.34,33.74,33.27,33.69,21800.0,17.7688,17.982,17.7315,17.9554,21800.0
2011-04-18 15:00:00,33.67,33.74,33.6,33.74,9900.0,17.9447,17.982,17.9074,17.982,9900.0
2011-04-18 15:30:00,33.74,33.75,33.66,33.74,20000.0,17.982,17.9874,17.9394,17.982,20000.0
2011-04-19 09:30:00,33.58,33.58,32.59,32.73,59300.0,18.0458,18.0458,17.5137,17.589,59300.0
2011-04-19 10:00:00,32.72,32.85,32.6,32.77,28400.0,17.5836,17.6535,17.5191,17.6105,28400.0
2011-04-19 10:30:00,32.77,32.87,32.62,32.73,52900.0,17.6105,17.6642,17.5299,17.589,52900.0
2011-04-19 11:00:00,32.73,32.86,32.73,32.78,15800.0,17.589,17.6588,17.589,17.6158,15800.0
2011-04-19 11:30:00,32.79,32.8,32.69,32.8,14400.0,17.6212,17.6266,17.5675,17.6266,14400.0
2011-04-19 12:00:00,32.8,32.85,32.7,32.72,11900.0,17.6266,17.6535,17.5729,17.5836,11900.0
2011-04-19 12:30:00,32.72,32.76,32.7,32.75,1700.0,17.5836,17.6051,17.5729,17.5997,1700.0
2011-04-19 13:00:00,32.72,32.81,32.7,32.78,15200.0,17.5836,17.632,17.5729,17.6158,15200.0
2011-04-19 13:30:00,32.78,32.81,32.73,32.75,2200.0,17.6158,17.632,17.589,17.5997,2200.0
2011-04-19 14:00:00,32.73,32.75,32.67,32.73,5300.0,17.589,17.5997,17.5567,17.589,5300.0
2011-04-19 14:30:00,32.69,32.83,32.68,32.77,12300.0,17.5675,17.6427,17.5621,17.6105,12300.0
2011-04-19 15:00:00,32.77,32.81,32.73,32.78,17000.0,17.6105,17.632,17.589,17.6158,17000.0
2011-04-19 15:30:00,32.78,32.81,32.68,32.75,27700.0,17.6158,17.632,17.5621,17.5997,27700.0
2011-04-20 09:30:00,32.72,33.72,32.7,33.5,1775500.0,17.5836,18.121,17.5729,18.0028,1775500.0
2011-04-20 10:00:00,33.52,34.44,33.49,34.43,385500.0,18.0135,18.5079,17.9974,18.5025,385500.0
2011-04-20 10:30:00,34.36,34.85,34.15,34.67,315100.0,18.4649,18.7283,18.3521,18.6315,315100.0
2011-04-20 11:00:00,34.68,35.08,34.68,35.01,241500.0,18.6369,18.8519,18.6369,18.8142,241500.0
2011-04-20 11:30:00,35.03,35.29,34.89,34.98,256600.0,18.825,18.9647,18.7498,18.7981,256600.0
2011-04-20 12:00:00,34.99,35.15,34.93,35.01,120900.0,18.8035,18.8895,18.7712,18.8142,120900.0
2011-04-20 12:30:00,35.02,35.31,35.0,35.06,65500.0,18.8196,18.9755,18.8089,18.8411,65500.0
2011-04-20 13:00:00,35.09,35.1,34.63,34.82,109100.0,18.8572,18.8626,18.61,18.7121,109100.0
2011-04-20 13:30:00,34.81,35.15,34.74,34.97,114600.0,18.7068,18.8895,18.6691,18.7927,114600.0
2011-04-20 14:00:00,34.97,35.02,34.7,34.8,73900.0,18.7927,18.8196,18.6476,18.7014,73900.0
2011-04-20 14:30:00,34.8,34.85,34.57,34.7,74400.0,18.7014,18.7283,18.5778,18.6476,74400.0
2011-04-20 15:00:00,34.7,34.98,34.37,34.88,102700.0,18.6476,18.7981,18.4703,18.7444,102700.0
2011-04-20 15:30:00,34.87,35.21,34.35,35.02,239100.0,18.739,18.9217,18.4596,18.8196,239100.0
2011-04-21 09:30:00,34.85,35.2,34.33,34.57,45900.0,18.7283,18.9163,18.4488,18.5778,45900.0
2011-04-21 10:00:00,34.46,34.74,34.45,34.72,12900.0,18.5187,18.6691,18.5133,18.6584,12900.0
2011-04-21 10:30:00,34.71,34.71,34.37,34.54,23500.0,18.653,18.653,18.4703,18.5617,23500.0
2011-04-21 11:00:00,34.5,34.53,34.39,34.41,35700.0,18.5402,18.5563,18.4811,18.4918,35700.0
2011-04-21 11:30:00,34.4,34.47,34.31,34.41,15100.0,18.4864,18.524,18.4381,18.4918,15100.0
2011-04-21 12:00:00,34.4,34.47,34.15,34.29,14700.0,18.4864,18.524,18.3521,18.4273,14700.0
2011-04-21 12:30:00,34.32,34.32,34.15,34.26,13200.0,18.4434,18.4434,18.3521,18.4112,13200.0
2011-04-21 13:00:00,34.25,34.34,34.15,34.33,16400.0,18.4058,18.4542,18.3521,18.4488,16400.0
2011-04-21 13:30:00,34.29,34.65,34.29,34.57,11800.0,18.4273,18.6208,18.4273,18.5778,11800.0
2011-04-21 14:00:00,34.59,34.61,34.46,34.51,20900.0,18.5885,18.5993,18.5187,18.5455,20900.0
2011-04-21 14:30:00,34.51,34.59,34.47,34.51,28600.0,18.5455,18.5885,18.524,18.5455,28600.0
2011-04-21 15:00:00,34.5,34.54,34.45,34.47,8400.0,18.5402,18.5617,18.5133,18.524,8400.0
2011-04-21 15:30:00,34.47,34.7,34.47,34.63,40000.0,18.524,18.6476,18.524,18.61,40000.0
2011-04-25 09:30:00,34.5,34.68,34.25,34.6,62000.0,18.5402,18.6369,18.4058,18.5939,62000.0
2011-04-25 10:00:00,34.44,34.96,34.39,34.76,27700.0,18.5079,18.7874,18.4811,18.6799,27700.0
2011-04-25 10:30:00,34.76,34.85,34.38,34.44,11300.0,18.6799,18.7283,18.4757,18.5079,11300.0
2011-04-25 11:00:00,34.4,34.45,33.86,34.1,66400.0,18.4864,18.5133,18.1962,18.3252,66400.0
2011-04-25 11:30:00,34.11,34.18,33.68,34.18,24200.0,18.3306,18.3682,18.0995,18.3682,24200.0
2011-04-25 12:00:00,34.2,34.3,34.06,34.12,5400.0,18.3789,18.4327,18.3037,18.336,5400.0
2011-04-25 12:30:00,34.11,34.29,34.01,34.1,8100.0,18.3306,18.4273,18.2768,18.3252,8100.0
2011-04-25 13:00:00,34.1,34.3,34.1,34.1,5400.0,18.3252,18.4327,18.3252,18.3252,5400.0
2011-04-25 13:30:00,34.1,34.21,34.08,34.15,8700.0,18.3252,18.3843,18.3145,18.3521,8700.0
2011-04-25 14:00:00,34.19,34.21,34.02,34.15,8500.0,18.3736,18.3843,18.2822,18.3521,8500.0
2011-04-25 14:30:00,34.18,34.27,34.1,34.2,10000.0,18.3682,18.4166,18.3252,18.3789,10000.0
2011-04-25 15:00:00,34.19,34.39,34.18,34.39,10900.0,18.3736,18.4811,18.3682,18.4811,10900.0
2011-04-25 15:30:00,34.37,34.54,34.33,34.5,36900.0,18.4703,18.5617,18.4488,18.5402,36900.0
2011-04-26 09:30:00,34.4,34.95,33.95,34.77,47000.0,18.4864,18.782,18.2446,18.6853,47000.0
2011-04-26 10:00:00,34.79,34.99,34.73,34.9,16400.0,18.696,18.8035,18.6638,18.7551,16400.0
2011-04-26 10:30:00,34.95,35.29,34.91,35.23,23000.0,18.782,18.9647,18.7605,18.9325,23000.0
2011-04-26 11:00:00,35.24,35.66,35.18,35.53,23800.0,18.9378,19.1635,18.9056,19.0937,23800.0
2011-04-26 11:30:00,35.56,35.68,35.44,35.5,21900.0,19.1098,19.1743,19.0453,19.0776,21900.0
2011-04-26 12:00:00,35.48,35.5,35.43,35.45,45700.0,19.0668,19.0776,19.0399,19.0507,45700.0
2011-04-26 12:30:00,35.48,35.58,35.38,35.45,11800.0,19.0668,19.1206,19.0131,19.0507,11800.0
2011-04-26 13:00:00,35.48,35.71,35.35,35.59,16700.0,19.0668,19.1904,18.997,19.1259,16700.0
2011-04-26 13:30:00,35.56,35.59,35.46,35.47,12700.0,19.1098,19.1259,19.0561,19.0614,12700.0
2011-04-26 14:00:00,35.44,35.49,35.43,35.44,22200.0,19.0453,19.0722,19.0399,19.0453,22200.0
2011-04-26 14:30:00,35.44,35.45,35.34,35.39,10300.0,19.0453,19.0507,18.9916,19.0184,10300.0
2011-04-26 15:00:00,35.39,35.42,35.33,35.4,23700.0,19.0184,19.0346,18.9862,19.0238,23700.0
2011-04-26 15:30:00,35.41,35.55,35.33,35.51,96300.0,19.0292,19.1044,18.9862,19.0829,96300.0
2011-04-27 09:30:00,35.58,36.0,35.47,35.63,24600.0,19.1206,19.3463,19.0614,19.1474,24600.0
2011-04-27 10:00:00,35.66,35.67,35.55,35.58,8000.0,19.1635,19.1689,19.1044,19.1206,8000.0
2011-04-27 10:30:00,35.61,35.67,35.5,35.66,21700.0,19.1367,19.1689,19.0776,19.1635,21700.0
2011-04-27 11:00:00,35.55,35.58,35.39,35.5,15400.0,19.1044,19.1206,19.0184,19.0776,15400.0
2011-04-27 11:30:00,35.47,35.99,35.47,35.97,15100.0,19.0614,19.3409,19.0614,19.3301,15100.0
2011-04-27 12:00:00,35.96,35.96,35.53,35.53,9000.0,19.3248,19.3248,19.0937,19.0937,9000.0
2011-04-27 12:30:00,35.63,35.77,35.63,35.77,3900.0,19.1474,19.2227,19.1474,19.2227,3900.0
2011-04-27 13:00:00,35.75,35.81,35.72,35.72,3800.0,19.2119,19.2442,19.1958,19.1958,3800.0
2011-04-27 13:30:00,35.72,35.72,35.59,35.72,6200.0,19.1958,19.1958,19.1259,19.1958,6200.0
2011-04-27 14:00:00,35.71,35.72,35.6,35.7,11200.0,19.1904,19.1958,19.1313,19.185,11200.0
2011-04-27 14:30:00,35.7,35.8,35.64,35.73,7000.0,19.185,19.2388,19.1528,19.2012,7000.0
2011-04-27 15:00:00,35.73,35.81,35.64,35.75,14000.0,19.2012,19.2442,19.1528,19.2119,14000.0
2011-04-27 15:30:00,35.75,36.02,35.7,35.97,40700.0,19.2119,19.357,19.185,19.3301,40700.0
2011-04-28 09:30:00,35.79,35.79,35.01,35.19,33200.0,19.2334,19.2334,18.8142,18.911,33200.0
2011-04-28 10:00:00,35.18,35.23,35.08,35.12,23000.0,18.9056,18.9325,18.8519,18.8734,23000.0
2011-04-28 10:30:00,35.16,35.4,35.07,35.33,15800.0,18.8948,19.0238,18.8465,18.9862,15800.0
2011-04-28 11:00:00,35.38,35.6,35.29,35.6,12400.0,19.0131,19.1313,18.9647,19.1313,12400.0
2011-04-28 11:30:00,35.57,35.62,35.47,35.5,4700.0,19.1152,19.142,19.0614,19.0776,4700.0
2011-04-28 12:00:00,35.48,35.6,35.47,35.58,6600.0,19.0668,19.1313,19.0614,19.1206,6600.0
2011-04-28 12:30:00,35.53,35.75,35.43,35.75,15200.0,19.0937,19.2119,19.0399,19.2119,15200.0
2011-04-28 13:00:00,35.66,35.74,35.46,35.71,7100.0,19.1635,19.2065,19.0561,19.1904,7100.0
2011-04-28 13:30:00,35.69,35.92,35.69,35.92,7000.0,19.1797,19.3033,19.1797,19.3033,7000.0
2011-04-28 14:00:00,35.91,36.04,35.87,35.91,22500.0,19.2979,19.3678,19.2764,19.2979,22500.0
2011-04-28 14:30:00,35.92,35.92,35.73,35.77,9200.0,19.3033,19.3033,19.2012,19.2227,9200.0
2011-04-28 15:00:00,35.74,35.81,35.63,35.63,33400.0,19.2065,19.2442,19.1474,19.1474,33400.0
2011-04-28 15:30:00,35.63,35.78,35.61,35.72,102700.0,19.1474,19.228,19.1367,19.1958,102700.0
2011-04-29 09:30:00,35.78,35.8,34.89,34.96,24400.0,19.228,19.2388,18.7498,18.7874,24400.0
2011-04-29 10:00:00,35.01,35.27,34.95,35.22,32500.0,18.8142,18.954,18.782,18.9271,32500.0
2011-04-29 10:30:00,35.19,35.22,35.11,35.2,25100.0,18.911,18.9271,18.868,18.9163,25100.0
2011-04-29 11:00:00,35.2,35.29,35.19,35.25,21500.0,18.9163,18.9647,18.911,18.9432,21500.0
2011-04-29 11:30:00,35.24,35.3,35.19,35.27,13600.0,18.9378,18.9701,18.911,18.954,13600.0
2011-04-29 12:00:00,35.25,35.29,35.17,35.2,21800.0,18.9432,18.9647,18.9002,18.9163,21800.0
2011-04-29 12:30:00,35.24,35.27,35.21,35.25,7000.0,18.9378,18.954,18.9217,18.9432,7000.0
2011-04-29 13:00:00,35.25,35.27,35.22,35.24,8400.0,18.9432,18.954,18.9271,18.9378,8400.0
2011-04-29 13:30:00,35.26,35.27,35.21,35.27,7100.0,18.9486,18.954,18.9217,18.954,7100.0
2011-04-29 14:00:00,35.26,35.29,35.14,35.25,16200.0,18.9486,18.9647,18.8841,18.9432,16200.0
2011-04-29 14:30:00,35.25,35.39,35.19,35.19,11000.0,18.9432,19.0184,18.911,18.911,11000.0
2011-04-29 15:00:00,35.13,35.15,34.99,35.01,64000.0,18.8787,18.8895,18.8035,18.8142,64000.0
2011-04-29 15:30:00,34.99,35.29,34.96,35.01,55100.0,18.8035,18.9647,18.7874,18.8142,55100.0
2011-05-02 09:30:00,35.16,35.22,34.05,34.25,34700.0,18.8948,18.9271,18.2983,18.4058,34700.0
2011-05-02 10:00:00,34.26,34.36,34.16,34.36,19100.0,18.4112,18.4649,18.3575,18.4649,19100.0
2011-05-02 10:30:00,34.31,34.34,34.15,34.25,11600.0,18.4381,18.4542,18.3521,18.4058,11600.0
2011-05-02 11:00:00,34.28,34.45,34.2,34.25,19800.0,18.4219,18.5133,18.3789,18.4058,19800.0
2011-05-02 11:30:00,34.21,34.48,34.18,34.37,13000.0,18.3843,18.5294,18.3682,18.4703,13000.0
2011-05-02 12:00:00,34.41,34.42,34.19,34.29,13600.0,18.4918,18.4972,18.3736,18.4273,13600.0
2011-05-02 12:30:00,34.29,34.38,34.21,34.27,7200.0,18.4273,18.4757,18.3843,18.4166,7200.0
2011-05-02 13:00:00,34.25,34.34,34.21,34.33,29500.0,18.4058,18.4542,18.3843,18.4488,29500.0
2011-05-02 13:30:00,34.31,34.38,34.23,34.34,13600.0,18.4381,18.4757,18.3951,18.4542,13600.0
2011-05-02 14:00:00,34.34,34.45,34.31,34.35,9800.0,18.4542,18.5133,18.4381,18.4596,9800.0
2011-05-02 14:30:00,34.31,34.43,34.3,34.34,21200.0,18.4381,18.5025,18.4327,18.4542,21200.0
2011-05-02 15:00:00,34.34,34.36,34.25,34.32,16200.0,18.4542,18.4649,18.4058,18.4434,16200.0
2011-05-02 15:30:00,34.33,34.44,34.28,34.36,31500.0,18.4488,18.5079,18.4219,18.4649,31500.0
2011-05-03 09:30:00,34.22,34.53,33.85,34.25,25700.0,18.3897,18.5563,18.1909,18.4058,25700.0
2011-05-03 10:00:00,34.5,34.61,33.94,34.03,39200.0,18.5402,18.5993,18.2392,18.2876,39200.0
2011-05-03 10:30:00,34.05,34.63,34.04,34.6,14600.0,18.2983,18.61,18.293,18.5939,14600.0
2011-05-03 11:00:00,34.6,34.69,34.34,34.34,9100.0,18.5939,18.6423,18.4542,18.4542,9100.0
2011-05-03 11:30:00,34.35,34.48,34.34,34.4,7600.0,18.4596,18.5294,18.4542,18.4864,7600.0
2011-05-03 12:00:00,34.36,34.48,34.36,34.42,6500.0,18.4649,18.5294,18.4649,18.4972,6500.0
2011-05-03 12:30:00,34.38,34.45,34.29,34.29,3900.0,18.4757,18.5133,18.4273,18.4273,3900.0
2011-05-03 13:00:00,34.28,34.33,34.14,34.22,9300.0,18.4219,18.4488,18.3467,18.3897,9300.0
2011-05-03 13:30:00,34.15,34.37,34.05,34.14,22400.0,18.3521,18.4703,18.2983,18.3467,22400.0
2011-05-03 14:00:00,34.11,34.25,34.08,34.08,8900.0,18.3306,18.4058,18.3145,18.3145,8900.0
2011-05-03 14:30:00,34.12,34.15,33.91,34.0,32200.0,18.336,18.3521,18.2231,18.2715,32200.0
2011-05-03 15:00:00,34.03,34.15,33.92,34.15,16100.0,18.2876,18.3521,18.2285,18.3521,16100.0
2011-05-03 15:30:00,34.16,34.47,34.16,34.38,26200.0,18.3575,18.524,18.3575,18.4757,26200.0
2011-05-04 09:30:00,34.34,34.53,33.98,34.03,9900.0,18.4542,18.5563,18.2607,18.2876,9900.0
2011-05-04 10:00:00,34.0,34.0,33.75,33.87,19800.0,18.2715,18.2715,18.1371,18.2016,19800.0
2011-05-04 10:30:00,33.87,33.93,33.36,33.45,9700.0,18.2016,18.2338,17.9275,17.9759,9700.0
2011-05-04 11:00:00,33.41,33.48,33.3,33.36,12700.0,17.9544,17.992,17.8953,17.9275,12700.0
2011-05-04 11:30:00,33.32,33.41,33.13,33.13,11100.0,17.906,17.9544,17.8039,17.8039,11100.0
2011-05-04 12:00:00,33.12,33.35,33.12,33.28,11500.0,17.7986,17.9222,17.7986,17.8845,11500.0
2011-05-04 12:30:00,33.28,33.42,33.23,33.35,13800.0,17.8845,17.9598,17.8577,17.9222,13800.0
2011-05-04 13:00:00,33.3,33.43,33.25,33.4,10000.0,17.8953,17.9652,17.8684,17.949,10000.0
2011-05-04 13:30:00,33.47,33.86,33.47,33.86,9700.0,17.9866,18.1962,17.9866,18.1962,9700.0
2011-05-04 14:00:00,33.84,33.84,33.65,33.8,10100.0,18.1855,18.1855,18.0834,18.164,10100.0
2011-05-04 14:30:00,33.82,34.04,33.75,34.04,8300.0,18.1747,18.293,18.1371,18.293,8300.0
2011-05-04 15:00:00,33.96,34.01,33.64,33.69,8100.0,18.25,18.2768,18.078,18.1049,8100.0
2011-05-04 15:30:00,33.72,33.82,33.58,33.76,18300.0,18.121,18.1747,18.0458,18.1425,18300.0
2011-05-05 09:30:00,33.6,33.84,32.72,33.09,26900.0,18.0565,18.1855,17.5836,17.7824,26900.0
2011-05-05 10:00:00,33.11,33.24,32.95,33.14,23700.0,17.7932,17.863,17.7072,17.8093,23700.0
2011-05-05 10:30:00,33.1,33.23,33.0,33.0,16300.0,17.7878,17.8577,17.7341,17.7341,16300.0
2011-05-05 11:00:00,33.0,33.1,32.59,32.83,50500.0,17.7341,17.7878,17.5137,17.6427,50500.0
2011-05-05 11:30:00,32.75,33.13,32.73,33.13,42000.0,17.5997,17.8039,17.589,17.8039,42000.0
2011-05-05 12:00:00,33.17,33.48,33.17,33.44,9900.0,17.8254,17.992,17.8254,17.9705,9900.0
2011-05-05 12:30:00,33.44,33.45,33.0,33.06,18500.0,17.9705,17.9759,17.7341,17.7663,18500.0
2011-05-05 13:00:00,33.01,33.08,32.94,33.04,22800.0,17.7394,17.7771,17.7018,17.7556,22800.0
2011-05-05 13:30:00,33.11,33.11,32.97,33.09,22500.0,17.7932,17.7932,17.7179,17.7824,22500.0
2011-05-05 14:00:00,33.05,33.07,32.99,33.02,25700.0,17.7609,17.7717,17.7287,17.7448,25700.0
2011-05-05 14:30:00,33.02,33.15,33.02,33.14,18000.0,17.7448,17.8147,17.7448,17.8093,18000.0
2011-05-05 15:00:00,33.16,33.16,32.94,32.98,49700.0,17.8201,17.8201,17.7018,17.7233,49700.0
2011-05-05 15:30:00,32.98,33.36,32.97,33.1,41900.0,17.7233,17.9275,17.7179,17.7878,41900.0
2011-05-06 09:30:00,33.21,33.77,33.1,33.65,26900.0,17.8469,18.1479,17.7878,18.0834,26900.0
2011-05-06 10:00:00,33.59,34.19,33.59,34.05,11800.0,18.0511,18.3736,18.0511,18.2983,11800.0
2011-05-06 10:30:00,34.07,34.21,33.98,34.0,5500.0,18.3091,18.3843,18.2607,18.2715,5500.0
2011-05-06 11:00:00,34.03,34.08,33.89,34.08,6800.0,18.2876,18.3145,18.2124,18.3145,6800.0
2011-05-06 11:30:00,34.1,34.1,33.9,33.93,7300.0,18.3252,18.3252,18.2177,18.2338,7300.0
2011-05-06 12:00:00,33.97,33.97,33.64,33.65,8000.0,18.2553,18.2553,18.078,18.0834,8000.0
2011-05-06 12:30:00,33.66,33.69,33.46,33.46,9700.0,18.0888,18.1049,17.9813,17.9813,9700.0
2011-05-06 13:00:00,33.51,33.56,33.28,33.33,7200.0,18.0081,18.035,17.8845,17.9114,7200.0
2011-05-06 13:30:00,33.32,33.4,33.12,33.32,21500.0,17.906,17.949,17.7986,17.906,21500.0
2011-05-06 14:00:00,33.3,33.49,33.25,33.38,30900.0,17.8953,17.9974,17.8684,17.9383,30900.0
2011-05-06 14:30:00,33.38,33.39,32.98,33.12,29600.0,17.9383,17.9437,17.7233,17.7986,29600.0
2011-05-06 15:00:00,33.14,33.14,32.74,32.96,44100.0,17.8093,17.8093,17.5943,17.7126,44100.0
2011-05-06 15:30:00,32.97,34.03,32.96,33.96,127500.0,17.7179,18.2876,17.7126,18.25,127500.0
2011-05-09 09:30:00,33.85,34.01,33.67,33.74,15000.0,18.1909,18.2768,18.0941,18.1317,15000.0
2011-05-09 10:00:00,33.67,34.0,33.61,34.0,9200.0,18.0941,18.2715,18.0619,18.2715,9200.0
2011-05-09 10:30:00,34.0,34.19,33.96,34.0,14800.0,18.2715,18.3736,18.25,18.2715,14800.0
2011-05-09 11:00:00,34.06,34.15,34.01,34.15,7500.0,18.3037,18.3521,18.2768,18.3521,7500.0
2011-05-09 11:30:00,34.15,35.01,34.14,34.84,30100.0,18.3521,18.8142,18.3467,18.7229,30100.0
2011-05-09 12:00:00,34.93,34.98,34.62,34.62,6900.0,18.7712,18.7981,18.6047,18.6047,6900.0
2011-05-09 12:30:00,34.6,34.67,34.54,34.59,3100.0,18.5939,18.6315,18.5617,18.5885,3100.0
2011-05-09 13:00:00,34.58,34.79,34.49,34.71,5300.0,18.5832,18.696,18.5348,18.653,5300.0
2011-05-09 13:30:00,34.71,34.79,34.65,34.79,3900.0,18.653,18.696,18.6208,18.696,3900.0
2011-05-09 14:00:00,34.77,34.81,34.73,34.76,5200.0,18.6853,18.7068,18.6638,18.6799,5200.0
2011-05-09 14:30:00,34.79,34.85,34.76,34.77,5600.0,18.696,18.7283,18.6799,18.6853,5600.0
2011-05-09 15:00:00,34.8,34.91,34.79,34.81,6600.0,18.7014,18.7605,18.696,18.7068,6600.0
2011-05-09 15:30:00,34.81,34.95,34.73,34.82,64900.0,18.7068,18.782,18.6638,18.7121,64900.0
2011-05-10 09:30:00,34.63,34.86,33.56,34.6,31500.0,18.61,18.7336,18.035,18.5939,31500.0
2011-05-10 10:00:00,34.6,34.84,34.15,34.35,31200.0,18.5939,18.7229,18.3521,18.4596,31200.0
2011-05-10 10:30:00,34.41,35.0,34.07,35.0,40200.0,18.4918,18.8089,18.3091,18.8089,40200.0
2011-05-10 11:00:00,35.03,35.16,34.95,34.98,12300.0,18.825,18.8948,18.782,18.7981,12300.0
2011-05-10 11:30:00,35.0,35.14,34.98,35.02,23700.0,18.8089,18.8841,18.7981,18.8196,23700.0
2011-05-10 12:00:00,35.02,35.05,35.02,35.02,7400.0,18.8196,18.8357,18.8196,18.8196,7400.0
2011-05-10 12:30:00,35.04,35.04,34.83,34.89,8500.0,18.8304,18.8304,18.7175,18.7498,8500.0
2011-05-10 13:00:00,34.89,35.09,34.89,35.03,7700.0,18.7498,18.8572,18.7498,18.825,7700.0
2011-05-10 13:30:00,35.0,35.03,35.0,35.0,9200.0,18.8089,18.825,18.8089,18.8089,9200.0
2011-05-10 14:00:00,35.01,35.05,35.0,35.02,10700.0,18.8142,18.8357,18.8089,18.8196,10700.0
2011-05-10 14:30:00,35.01,35.08,34.91,34.92,11300.0,18.8142,18.8519,18.7605,18.7659,11300.0
2011-05-10 15:00:00,34.93,34.95,34.54,34.54,84700.0,18.7712,18.782,18.5617,18.5617,84700.0
2011-05-10 15:30:00,34.56,34.6,34.07,34.44,36400.0,18.5724,18.5939,18.3091,18.5079,36400.0
2011-05-11 09:30:00,34.39,34.39,34.0,34.01,14200.0,18.4811,18.4811,18.2715,18.2768,14200.0
2011-05-11 10:00:00,34.01,34.19,33.84,34.14,22600.0,18.2768,18.3736,18.1855,18.3467,22600.0
2011-05-11 10:30:00,34.14,34.15,33.9,33.92,69100.0,18.3467,18.3521,18.2177,18.2285,69100.0
2011-05-11 11:00:00,33.86,34.11,33.82,34.0,62300.0,18.1962,18.3306,18.1747,18.2715,62300.0
2011-05-11 11:30:00,33.99,34.01,33.91,33.93,7500.0,18.2661,18.2768,18.2231,18.2338,7500.0
2011-05-11 12:00:00,33.95,33.96,33.7,33.77,7900.0,18.2446,18.25,18.1102,18.1479,7900.0
2011-05-11 12:30:00,33.8,34.07,33.75,33.88,5300.0,18.164,18.3091,18.1371,18.207,5300.0
2011-05-11 13:00:00,33.88,34.06,33.69,33.7,18000.0,18.207,18.3037,18.1049,18.1102,18000.0
2011-05-11 13:30:00,33.72,33.72,33.31,33.64,73500.0,18.121,18.121,17.9007,18.078,73500.0
2011-05-11 14:00:00,33.7,34.07,33.54,33.67,48700.0,18.1102,18.3091,18.0243,18.0941,48700.0
2011-05-11 14:30:00,33.58,33.81,33.51,33.51,9700.0,18.0458,18.1694,18.0081,18.0081,9700.0
2011-05-11 15:00:00,33.51,33.66,33.38,33.63,29600.0,18.0081,18.0888,17.9383,18.0726,29600.0
2011-05-11 15:30:00,33.66,33.8,33.49,33.61,56200.0,18.0888,18.164,17.9974,18.0619,56200.0
2011-05-12 09:30:00,33.41,33.59,32.61,32.86,24000.0,17.9544,18.0511,17.5245,17.6588,24000.0
2011-05-12 10:00:00,32.92,33.21,32.88,33.02,9300.0,17.6911,17.8469,17.6696,17.7448,9300.0
2011-05-12 10:30:00,33.06,33.08,32.51,32.64,12200.0,17.7663,17.7771,17.4707,17.5406,12200.0
2011-05-12 11:00:00,32.53,32.94,32.5,32.94,6200.0,17.4815,17.7018,17.4654,17.7018,6200.0
2011-05-12 11:30:00,32.98,33.07,32.71,32.71,9700.0,17.7233,17.7717,17.5782,17.5782,9700.0
2011-05-12 12:00:00,32.81,32.94,32.72,32.94,4600.0,17.632,17.7018,17.5836,17.7018,4600.0
2011-05-12 12:30:00,32.93,33.03,32.81,32.97,6700.0,17.6965,17.7502,17.632,17.7179,6700.0
2011-05-12 13:00:00,32.99,33.11,32.97,33.04,14300.0,17.7287,17.7932,17.7179,17.7556,14300.0
2011-05-12 13:30:00,33.01,33.04,32.64,32.73,16000.0,17.7394,17.7556,17.5406,17.589,16000.0
2011-05-12 14:00:00,32.78,33.09,32.74,33.08,40300.0,17.6158,17.7824,17.5943,17.7771,40300.0
2011-05-12 14:30:00,33.07,33.23,33.02,33.13,8700.0,17.7717,17.8577,17.7448,17.8039,8700.0
2011-05-12 15:00:00,33.12,33.25,33.04,33.12,8500.0,17.7986,17.8684,17.7556,17.7986,8500.0
2011-05-12 15:30:00,33.09,33.32,33.0,33.14,18500.0,17.7824,17.906,17.7341,17.8093,18500.0
2011-05-13 09:30:00,33.11,33.24,32.75,32.92,11000.0,17.7932,17.863,17.5997,17.6911,11000.0
2011-05-13 10:00:00,32.92,33.08,32.62,33.05,7500.0,17.6911,17.7771,17.5299,17.7609,7500.0
2011-05-13 10:30:00,33.05,33.16,32.83,33.07,20100.0,17.7609,17.8201,17.6427,17.7717,20100.0
2011-05-13 11:00:00,33.01,33.09,33.0,33.02,7000.0,17.7394,17.7824,17.7341,17.7448,7000.0
2011-05-13 11:30:00,33.01,33.41,33.0,33.22,26400.0,17.7394,17.9544,17.7341,17.8523,26400.0
2011-05-13 12:00:00,33.24,33.24,33.0,33.16,8700.0,17.863,17.863,17.7341,17.8201,8700.0
2011-05-13 12:30:00,33.18,33.18,32.84,32.94,22600.0,17.8308,17.8308,17.6481,17.7018,22600.0
2011-05-13 13:00:00,32.91,33.12,32.8,33.07,11400.0,17.6857,17.7986,17.6266,17.7717,11400.0
2011-05-13 13:30:00,33.07,33.22,33.03,33.21,7700.0,17.7717,17.8523,17.7502,17.8469,7700.0
2011-05-13 14:00:00,33.17,33.25,33.13,33.25,28900.0,17.8254,17.8684,17.8039,17.8684,28900.0
2011-05-13 14:30:00,33.22,33.24,33.15,33.2,9000.0,17.8523,17.863,17.8147,17.8416,9000.0
2011-05-13 15:00:00,33.17,33.35,33.17,33.18,19200.0,17.8254,17.9222,17.8254,17.8308,19200.0
2011-05-13 15:30:00,33.2,33.27,33.09,33.14,18100.0,17.8416,17.8792,17.7824,17.8093,18100.0
2011-05-16 09:30:00,32.9,32.92,32.29,32.33,12000.0,17.6803,17.6911,17.3525,17.374,12000.0
2011-05-16 10:00:00,32.37,32.56,32.32,32.45,19200.0,17.3955,17.4976,17.3686,17.4385,19200.0
2011-05-16 10:30:00,32.49,33.19,32.44,33.19,15900.0,17.46,17.8362,17.4331,17.8362,15900.0
2011-05-16 11:00:00,33.18,33.3,32.85,32.86,19000.0,17.8308,17.8953,17.6535,17.6588,19000.0
2011-05-16 11:30:00,32.84,32.95,32.61,32.77,39400.0,17.6481,17.7072,17.5245,17.6105,39400.0
2011-05-16 12:00:00,32.77,32.82,32.61,32.76,14300.0,17.6105,17.6373,17.5245,17.6051,14300.0
2011-05-16 12:30:00,32.78,32.79,32.39,32.39,9100.0,17.6158,17.6212,17.4063,17.4063,9100.0
2011-05-16 13:00:00,32.39,32.67,32.3,32.66,11600.0,17.4063,17.5567,17.3579,17.5514,11600.0
2011-05-16 13:30:00,32.66,32.87,32.59,32.79,10200.0,17.5514,17.6642,17.5137,17.6212,10200.0
2011-05-16 14:00:00,32.81,32.81,32.47,32.55,12800.0,17.632,17.632,17.4493,17.4922,12800.0
2011-05-16 14:30:00,32.56,32.79,32.45,32.7,14100.0,17.4976,17.6212,17.4385,17.5729,14100.0
2011-05-16 15:00:00,32.71,32.77,32.5,32.65,11700.0,17.5782,17.6105,17.4654,17.546,11700.0
2011-05-16 15:30:00,32.66,32.75,32.45,32.49,24000.0,17.5514,17.5997,17.4385,17.46,24000.0
2011-05-17 09:30:00,32.41,32.6,31.85,32.44,52800.0,17.417,17.5191,17.1161,17.4331,52800.0
2011-05-17 10:00:00,32.38,32.74,32.35,32.74,52100.0,17.4009,17.5943,17.3848,17.5943,52100.0
2011-05-17 10:30:00,32.69,32.81,32.55,32.61,17300.0,17.5675,17.632,17.4922,17.5245,17300.0
2011-05-17 11:00:00,32.59,32.6,32.45,32.49,28400.0,17.5137,17.5191,17.4385,17.46,28400.0
2011-05-17 11:30:00,32.48,32.6,32.37,32.5,26500.0,17.4546,17.5191,17.3955,17.4654,26500.0
2011-05-17 12:00:00,32.51,32.55,32.31,32.42,27600.0,17.4707,17.4922,17.3633,17.4224,27600.0
2011-05-17 12:30:00,32.4,32.44,32.25,32.25,22300.0,17.4116,17.4331,17.331,17.331,22300.0
2011-05-17 13:00:00,32.25,32.38,32.1,32.16,21400.0,17.331,17.4009,17.2504,17.2827,21400.0
2011-05-17 13:30:00,32.27,32.29,31.9,32.13,27400.0,17.3418,17.3525,17.1429,17.2665,27400.0
2011-05-17 14:00:00,32.16,32.19,31.78,31.78,13300.0,17.2827,17.2988,17.0784,17.0784,13300.0
2011-05-17 14:30:00,31.84,32.19,31.84,32.19,16500.0,17.1107,17.2988,17.1107,17.2988,16500.0
2011-05-17 15:00:00,32.22,32.29,31.94,32.05,24500.0,17.3149,17.3525,17.1644,17.2235,24500.0
2011-05-17 15:30:00,32.02,32.28,31.93,32.05,62400.0,17.2074,17.3471,17.1591,17.2235,62400.0
2011-05-18 09:30:00,32.15,32.41,31.89,32.37,19000.0,17.2773,17.417,17.1376,17.3955,19000.0
2011-05-18 10:00:00,32.37,32.5,32.21,32.45,18900.0,17.3955,17.4654,17.3095,17.4385,18900.0
2011-05-18 10:30:00,32.45,32.5,32.34,32.37,15800.0,17.4385,17.4654,17.3794,17.3955,15800.0
2011-05-18 11:00:00,32.37,32.5,32.18,32.5,8300.0,17.3955,17.4654,17.2934,17.4654,8300.0
2011-05-18 11:30:00,32.45,32.55,32.36,32.53,27800.0,17.4385,17.4922,17.3901,17.4815,27800.0
2011-05-18 12:00:00,32.49,32.56,32.4,32.46,9800.0,17.46,17.4976,17.4116,17.4439,9800.0
2011-05-18 12:30:00,32.44,32.54,32.43,32.54,7700.0,17.4331,17.4869,17.4278,17.4869,7700.0
2011-05-18 13:00:00,32.52,32.54,32.4,32.45,10700.0,17.4761,17.4869,17.4116,17.4385,10700.0
2011-05-18 13:30:00,32.43,32.46,32.14,32.28,16100.0,17.4278,17.4439,17.2719,17.3471,16100.0
2011-05-18 14:00:00,32.25,32.32,32.14,32.18,8600.0,17.331,17.3686,17.2719,17.2934,8600.0
2011-05-18 14:30:00,32.2,32.25,32.03,32.11,10100.0,17.3042,17.331,17.2128,17.2558,10100.0
2011-05-18 15:00:00,32.1,32.3,32.06,32.3,13200.0,17.2504,17.3579,17.2289,17.3579,13200.0
2011-05-18 15:30:00,32.26,32.27,31.98,32.05,30400.0,17.3364,17.3418,17.1859,17.2235,30400.0
2011-05-19 09:30:00,32.23,32.55,32.09,32.39,24000.0,17.3203,17.4922,17.245,17.4063,24000.0
2011-05-19 10:00:00,32.36,32.5,32.15,32.43,15100.0,17.3901,17.4654,17.2773,17.4278,15100.0
2011-05-19 10:30:00,32.43,32.43,32.16,32.17,15200.0,17.4278,17.4278,17.2827,17.288,15200.0
2011-05-19 11:00:00,32.16,32.57,32.16,32.47,17000.0,17.2827,17.503,17.2827,17.4493,17000.0
2011-05-19 11:30:00,32.49,32.5,32.25,32.29,13900.0,17.46,17.4654,17.331,17.3525,13900.0
2011-05-19 12:00:00,32.29,32.51,32.25,32.4,8400.0,17.3525,17.4707,17.331,17.4116,8400.0
2011-05-19 12:30:00,32.45,32.51,32.37,32.38,8600.0,17.4385,17.4707,17.3955,17.4009,8600.0
2011-05-19 13:00:00,32.38,32.59,32.35,32.53,12700.0,17.4009,17.5137,17.3848,17.4815,12700.0
2011-05-19 13:30:00,32.53,32.53,32.26,32.37,19500.0,17.4815,17.4815,17.3364,17.3955,19500.0
2011-05-19 14:00:00,32.37,32.46,32.16,32.16,16700.0,17.3955,17.4439,17.2827,17.2827,16700.0
2011-05-19 14:30:00,32.19,32.44,32.17,32.33,10200.0,17.2988,17.4331,17.288,17.374,10200.0
2011-05-19 15:00:00,32.34,32.43,32.09,32.16,18100.0,17.3794,17.4278,17.245,17.2827,18100.0
2011-05-19 15:30:00,32.17,32.51,32.17,32.36,48900.0,17.288,17.4707,17.288,17.3901,48900.0
2011-05-20 09:30:00,32.31,32.5,32.19,32.45,30400.0,17.3633,17.4654,17.2988,17.4385,30400.0
2011-05-20 10:00:00,32.44,32.66,32.44,32.52,12400.0,17.4331,17.5514,17.4331,17.4761,12400.0
2011-05-20 10:30:00,32.51,32.52,32.34,32.37,14100.0,17.4707,17.4761,17.3794,17.3955,14100.0
2011-05-20 11:00:00,32.37,32.59,32.35,32.49,11400.0,17.3955,17.5137,17.3848,17.46,11400.0
2011-05-20 11:30:00,32.51,32.62,32.38,32.4,14200.0,17.4707,17.5299,17.4009,17.4116,14200.0
2011-05-20 12:00:00,32.38,32.57,32.38,32.54,12700.0,17.4009,17.503,17.4009,17.4869,12700.0
2011-05-20 12:30:00,32.57,32.73,32.43,32.43,20200.0,17.503,17.589,17.4278,17.4278,20200.0
2011-05-20 13:00:00,32.47,32.77,32.47,32.71,7100.0,17.4493,17.6105,17.4493,17.5782,7100.0
2011-05-20 13:30:00,32.7,32.75,32.3,32.3,28800.0,17.5729,17.5997,17.3579,17.3579,28800.0
2011-05-20 14:00:00,32.28,32.48,32.28,32.34,12400.0,17.3471,17.4546,17.3471,17.3794,12400.0
2011-05-20 14:30:00,32.33,32.77,32.33,32.51,13200.0,17.374,17.6105,17.374,17.4707,13200.0
2011-05-20 15:00:00,32.49,32.52,32.29,32.34,18400.0,17.46,17.4761,17.3525,17.3794,18400.0
2011-05-20 15:30:00,32.31,32.37,31.97,32.06,44600.0,17.3633,17.3955,17.1806,17.2289,44600.0
2011-05-23 09:30:00,31.83,31.88,31.52,31.82,32800.0,17.1053,17.1322,16.9387,17.0999,32800.0
2011-05-23 10:00:00,31.82,32.28,31.79,32.23,11300.0,17.0999,17.3471,17.0838,17.3203,11300.0
2011-05-23 10:30:00,32.3,32.52,32.29,32.34,34300.0,17.3579,17.4761,17.3525,17.3794,34300.0
2011-05-23 11:00:00,32.37,32.58,32.36,32.51,9700.0,17.3955,17.5084,17.3901,17.4707,9700.0
2011-05-23 11:30:00,32.49,32.5,32.05,32.06,12500.0,17.46,17.4654,17.2235,17.2289,12500.0
2011-05-23 12:00:00,32.09,32.2,31.95,32.08,14600.0,17.245,17.3042,17.1698,17.2397,14600.0
2011-05-23 12:30:00,32.07,32.18,32.07,32.16,3600.0,17.2343,17.2934,17.2343,17.2827,3600.0
2011-05-23 13:00:00,32.15,32.34,32.12,32.23,7200.0,17.2773,17.3794,17.2612,17.3203,7200.0
2011-05-23 13:30:00,32.27,32.35,32.13,32.32,10300.0,17.3418,17.3848,17.2665,17.3686,10300.0
2011-05-23 14:00:00,32.35,32.54,32.35,32.49,7100.0,17.3848,17.4869,17.3848,17.46,7100.0
2011-05-23 14:30:00,32.5,32.6,32.42,32.45,11900.0,17.4654,17.5191,17.4224,17.4385,11900.0
2011-05-23 15:00:00,32.49,32.5,32.19,32.22,15000.0,17.46,17.4654,17.2988,17.3149,15000.0
2011-05-23 15:30:00,32.24,32.3,32.09,32.15,25300.0,17.3257,17.3579,17.245,17.2773,25300.0
2011-05-24 09:30:00,32.26,32.29,31.54,31.75,69900.0,17.3364,17.3525,16.9495,17.0623,69900.0
2011-05-24 10:00:00,31.79,32.08,31.61,31.97,10200.0,17.0838,17.2397,16.9871,17.1806,10200.0
2011-05-24 10:30:00,31.94,32.0,31.7,31.7,8100.0,17.1644,17.1967,17.0355,17.0355,8100.0
2011-05-24 11:00:00,31.72,31.91,31.72,31.85,5300.0,17.0462,17.1483,17.0462,17.1161,5300.0
2011-05-24 11:30:00,31.91,32.27,31.91,32.27,10600.0,17.1483,17.3418,17.1483,17.3418,10600.0
2011-05-24 12:00:00,32.26,32.29,32.17,32.19,3500.0,17.3364,17.3525,17.288,17.2988,3500.0
2011-05-24 12:30:00,32.18,32.36,32.17,32.26,5000.0,17.2934,17.3901,17.288,17.3364,5000.0
2011-05-24 13:00:00,32.26,32.39,32.26,32.31,13600.0,17.3364,17.4063,17.3364,17.3633,13600.0
2011-05-24 13:30:00,32.3,32.39,32.3,32.36,10900.0,17.3579,17.4063,17.3579,17.3901,10900.0
2011-05-24 14:00:00,32.37,32.47,32.35,32.39,24800.0,17.3955,17.4493,17.3848,17.4063,24800.0
2011-05-24 14:30:00,32.38,32.64,32.38,32.58,9800.0,17.4009,17.5406,17.4009,17.5084,9800.0
2011-05-24 15:00:00,32.68,32.68,32.5,32.58,8200.0,17.5621,17.5621,17.4654,17.5084,8200.0
2011-05-24 15:30:00,32.55,32.56,32.46,32.49,61700.0,17.4922,17.4976,17.4439,17.46,61700.0
2011-05-25 09:30:00,32.31,32.81,32.31,32.77,10600.0,17.3633,17.632,17.3633,17.6105,10600.0
2011-05-25 10:00:00,32.81,32.82,32.4,32.67,33200.0,17.632,17.6373,17.4116,17.5567,33200.0
2011-05-25 10:30:00,32.7,33.04,32.67,32.98,9300.0,17.5729,17.7556,17.5567,17.7233,9300.0
2011-05-25 11:00:00,32.98,33.23,32.97,33.21,16900.0,17.7233,17.8577,17.7179,17.8469,16900.0
2011-05-25 11:30:00,33.16,33.25,33.1,33.22,3800.0,17.8201,17.8684,17.7878,17.8523,3800.0
2011-05-25 12:00:00,33.24,33.42,33.24,33.42,5800.0,17.863,17.9598,17.863,17.9598,5800.0
2011-05-25 12:30:00,33.48,33.48,33.28,33.37,5400.0,17.992,17.992,17.8845,17.9329,5400.0
2011-05-25 13:00:00,33.4,33.73,33.39,33.48,21800.0,17.949,18.1264,17.9437,17.992,21800.0
2011-05-25 13:30:00,33.45,33.64,33.45,33.52,7400.0,17.9759,18.078,17.9759,18.0135,7400.0
2011-05-25 14:00:00,33.52,33.71,33.52,33.71,8200.0,18.0135,18.1156,18.0135,18.1156,8200.0
2011-05-25 14:30:00,33.73,33.74,33.38,33.44,15600.0,18.1264,18.1317,17.9383,17.9705,15600.0
2011-05-25 15:00:00,33.4,33.58,33.35,33.52,16500.0,17.949,18.0458,17.9222,18.0135,16500.0
2011-05-25 15:30:00,33.53,33.54,33.13,33.2,36800.0,18.0189,18.0243,17.8039,17.8416,36800.0
2011-05-26 09:30:00,33.17,33.2,32.24,32.4,27600.0,17.8254,17.8416,17.3257,17.4116,27600.0
2011-05-26 10:00:00,32.45,32.81,32.4,32.8,6200.0,17.4385,17.632,17.4116,17.6266,6200.0
2011-05-26 10:30:00,32.74,32.83,32.61,32.64,7300.0,17.5943,17.6427,17.5245,17.5406,7300.0
2011-05-26 11:00:00,32.65,32.83,32.65,32.8,16000.0,17.546,17.6427,17.546,17.6266,16000.0
2011-05-26 11:30:00,32.83,33.13,32.82,33.0,7700.0,17.6427,17.8039,17.6373,17.7341,7700.0
2011-05-26 12:00:00,33.0,33.05,32.95,33.01,6600.0,17.7341,17.7609,17.7072,17.7394,6600.0
2011-05-26 12:30:00,33.0,33.46,33.0,33.39,11300.0,17.7341,17.9813,17.7341,17.9437,11300.0
2011-05-26 13:00:00,33.4,33.42,33.36,33.39,7900.0,17.949,17.9598,17.9275,17.9437,7900.0
2011-05-26 13:30:00,33.37,33.38,33.16,33.29,6700.0,17.9329,17.9383,17.8201,17.8899,6700.0
2011-05-26 14:00:00,33.32,33.63,33.21,33.54,8900.0,17.906,18.0726,17.8469,18.0243,8900.0
2011-05-26 14:30:00,33.61,33.72,33.46,33.54,6900.0,18.0619,18.121,17.9813,18.0243,6900.0
2011-05-26 15:00:00,33.54,33.69,33.47,33.68,7600.0,18.0243,18.1049,17.9866,18.0995,7600.0
2011-05-26 15:30:00,33.68,33.68,33.31,33.42,24900.0,18.0995,18.0995,17.9007,17.9598,24900.0
2011-05-27 09:30:00,33.61,33.98,33.57,33.85,8600.0,18.0619,18.2607,18.0404,18.1909,8600.0
2011-05-27 10:00:00,33.95,33.99,33.81,33.96,4400.0,18.2446,18.2661,18.1694,18.25,4400.0
2011-05-27 10:30:00,33.98,34.06,33.95,33.98,15300.0,18.2607,18.3037,18.2446,18.2607,15300.0
2011-05-27 11:00:00,34.0,34.4,34.0,34.27,8700.0,18.2715,18.4864,18.2715,18.4166,8700.0
2011-05-27 11:30:00,34.31,34.53,34.23,34.43,8700.0,18.4381,18.5563,18.3951,18.5025,8700.0
2011-05-27 12:00:00,34.43,34.51,34.32,34.51,5700.0,18.5025,18.5455,18.4434,18.5455,5700.0
2011-05-27 12:30:00,34.53,34.59,34.36,34.41,5600.0,18.5563,18.5885,18.4649,18.4918,5600.0
2011-05-27 13:00:00,34.39,34.46,34.36,34.4,5500.0,18.4811,18.5187,18.4649,18.4864,5500.0
2011-05-27 13:30:00,34.4,34.42,34.35,34.37,8500.0,18.4864,18.4972,18.4596,18.4703,8500.0
2011-05-27 14:00:00,34.38,34.41,34.27,34.36,10500.0,18.4757,18.4918,18.4166,18.4649,10500.0
2011-05-27 14:30:00,34.36,34.41,34.32,34.38,16900.0,18.4649,18.4918,18.4434,18.4757,16900.0
2011-05-27 15:00:00,34.36,34.45,34.27,34.34,18200.0,18.4649,18.5133,18.4166,18.4542,18200.0
2011-05-27 15:30:00,34.4,34.47,34.29,34.38,42000.0,18.4864,18.524,18.4273,18.4757,42000.0
2011-05-31 09:30:00,34.64,34.64,34.3,34.51,13300.0,18.6154,18.6154,18.4327,18.5455,13300.0
2011-05-31 10:00:00,34.52,34.94,34.45,34.92,27800.0,18.5509,18.7766,18.5133,18.7659,27800.0
2011-05-31 10:30:00,35.0,35.0,34.76,34.77,15300.0,18.8089,18.8089,18.6799,18.6853,15300.0
2011-05-31 11:00:00,34.78,34.94,34.78,34.93,21400.0,18.6906,18.7766,18.6906,18.7712,21400.0
2011-05-31 11:30:00,34.93,35.31,34.93,35.28,22100.0,18.7712,18.9755,18.7712,18.9593,22100.0
2011-05-31 12:00:00,35.26,35.47,34.99,35.02,19800.0,18.9486,19.0614,18.8035,18.8196,19800.0
2011-05-31 12:30:00,35.0,35.02,34.89,34.93,13400.0,18.8089,18.8196,18.7498,18.7712,13400.0
2011-05-31 13:00:00,34.95,35.09,34.94,35.05,9500.0,18.782,18.8572,18.7766,18.8357,9500.0
2011-05-31 13:30:00,35.07,35.29,35.07,35.23,13500.0,18.8465,18.9647,18.8465,18.9325,13500.0
2011-05-31 14:00:00,35.23,35.3,35.21,35.24,18700.0,18.9325,18.9701,18.9217,18.9378,18700.0
2011-05-31 14:30:00,35.23,35.24,35.06,35.1,29400.0,18.9325,18.9378,18.8411,18.8626,29400.0
2011-05-31 15:00:00,35.1,35.15,34.87,34.98,37000.0,18.8626,18.8895,18.739,18.7981,37000.0
2011-05-31 15:30:00,34.98,35.01,34.68,34.91,93100.0,18.7981,18.8142,18.6369,18.7605,93100.0
2011-06-01 09:30:00,34.74,34.74,34.0,34.22,19900.0,18.6691,18.6691,18.2715,18.3897,19900.0
2011-06-01 10:00:00,34.16,34.17,33.71,33.84,13000.0,18.3575,18.3628,18.1156,18.1855,13000.0
2011-06-01 10:30:00,33.84,34.07,33.84,34.07,7300.0,18.1855,18.3091,18.1855,18.3091,7300.0
2011-06-01 11:00:00,34.03,34.73,34.02,34.69,14200.0,18.2876,18.6638,18.2822,18.6423,14200.0
2011-06-01 11:30:00,34.76,34.76,34.24,34.37,8200.0,18.6799,18.6799,18.4004,18.4703,8200.0
2011-06-01 12:00:00,34.37,34.46,34.19,34.36,6600.0,18.4703,18.5187,18.3736,18.4649,6600.0
2011-06-01 12:30:00,34.36,34.72,34.35,34.6,12100.0,18.4649,18.6584,18.4596,18.5939,12100.0
2011-06-01 13:00:00,34.57,34.71,34.49,34.54,13800.0,18.5778,18.653,18.5348,18.5617,13800.0
2011-06-01 13:30:00,34.56,34.97,34.56,34.93,14700.0,18.5724,18.7927,18.5724,18.7712,14700.0
2011-06-01 14:00:00,34.91,34.91,34.74,34.83,12200.0,18.7605,18.7605,18.6691,18.7175,12200.0
2011-06-01 14:30:00,34.79,34.84,34.67,34.76,11700.0,18.696,18.7229,18.6315,18.6799,11700.0
2011-06-01 15:00:00,34.79,34.82,34.44,34.44,14900.0,18.696,18.7121,18.5079,18.5079,14900.0
2011-06-01 15:30:00,34.44,34.45,34.04,34.21,27500.0,18.5079,18.5133,18.293,18.3843,27500.0
2011-06-02 09:30:00,34.09,34.21,33.72,33.95,20200.0,18.3198,18.3843,18.121,18.2446,20200.0
2011-06-02 10:00:00,34.0,34.04,33.88,33.88,14100.0,18.2715,18.293,18.207,18.207,14100.0
2011-06-02 10:30:00,33.87,34.04,33.77,33.82,14400.0,18.2016,18.293,18.1479,18.1747,14400.0
2011-06-02 11:00:00,33.8,33.94,33.68,33.7,12500.0,18.164,18.2392,18.0995,18.1102,12500.0
2011-06-02 11:30:00,33.68,33.68,33.53,33.6,10900.0,18.0995,18.0995,18.0189,18.0565,10900.0
2011-06-02 12:00:00,33.6,33.7,33.57,33.64,14000.0,18.0565,18.1102,18.0404,18.078,14000.0
2011-06-02 12:30:00,33.62,33.7,33.56,33.65,17900.0,18.0673,18.1102,18.035,18.0834,17900.0
2011-06-02 13:00:00,33.66,33.75,33.53,33.62,15000.0,18.0888,18.1371,18.0189,18.0673,15000.0
2011-06-02 13:30:00,33.61,33.68,33.48,33.65,18700.0,18.0619,18.0995,17.992,18.0834,18700.0
2011-06-02 14:00:00,33.65,33.65,33.3,33.42,14100.0,18.0834,18.0834,17.8953,17.9598,14100.0
2011-06-02 14:30:00,33.4,33.69,33.4,33.66,13900.0,17.949,18.1049,17.949,18.0888,13900.0
2011-06-02 15:00:00,33.66,33.69,33.54,33.59,16300.0,18.0888,18.1049,18.0243,18.0511,16300.0
2011-06-02 15:30:00,33.57,33.63,33.06,33.21,55300.0,18.0404,18.0726,17.7663,17.8469,55300.0
2011-06-03 09:30:00,32.81,33.3,32.69,33.3,7300.0,17.632,17.8953,17.5675,17.8953,7300.0
2011-06-03 10:00:00,33.36,33.37,33.1,33.16,8700.0,17.9275,17.9329,17.7878,17.8201,8700.0
2011-06-03 10:30:00,33.16,33.16,33.09,33.12,13100.0,17.8201,17.8201,17.7824,17.7986,13100.0
2011-06-03 11:00:00,33.15,33.16,33.01,33.03,5700.0,17.8147,17.8201,17.7394,17.7502,5700.0
2011-06-03 11:30:00,33.05,33.16,33.01,33.15,8000.0,17.7609,17.8201,17.7394,17.8147,8000.0
2011-06-03 12:00:00,33.15,33.16,33.13,33.16,9200.0,17.8147,17.8201,17.8039,17.8201,9200.0
2011-06-03 12:30:00,33.16,33.45,33.12,33.37,8100.0,17.8201,17.9759,17.7986,17.9329,8100.0
2011-06-03 13:00:00,33.31,33.36,33.17,33.26,7800.0,17.9007,17.9275,17.8254,17.8738,7800.0
2011-06-03 13:30:00,33.3,33.5,33.28,33.39,2300.0,17.8953,18.0028,17.8845,17.9437,2300.0
2011-06-03 14:00:00,33.33,33.34,33.19,33.28,7200.0,17.9114,17.9168,17.8362,17.8845,7200.0
2011-06-03 14:30:00,33.26,33.45,33.24,33.3,4200.0,17.8738,17.9759,17.863,17.8953,4200.0
2011-06-03 15:00:00,33.33,33.33,33.16,33.22,8700.0,17.9114,17.9114,17.8201,17.8523,8700.0
2011-06-03 15:30:00,33.23,33.43,33.08,33.23,21900.0,17.8577,17.9652,17.7771,17.8577,21900.0
2011-06-06 09:30:00,33.24,33.42,33.11,33.41,12900.0,17.863,17.9598,17.7932,17.9544,12900.0
2011-06-06 10:00:00,33.35,33.4,33.12,33.22,9600.0,17.9222,17.949,17.7986,17.8523,9600.0
2011-06-06 10:30:00,33.22,33.25,33.07,33.09,20000.0,17.8523,17.8684,17.7717,17.7824,20000.0
2011-06-06 11:00:00,33.09,33.14,33.02,33.13,7800.0,17.7824,17.8093,17.7448,17.8039,7800.0
2011-06-06 11:30:00,33.08,33.12,32.93,33.1,4500.0,17.7771,17.7986,17.6965,17.7878,4500.0
2011-06-06 12:00:00,33.06,33.18,33.0,33.15,8200.0,17.7663,17.8308,17.7341,17.8147,8200.0
2011-06-06 12:30:00,33.15,33.16,33.08,33.1,7800.0,17.8147,17.8201,17.7771,17.7878,7800.0
2011-06-06 13:00:00,33.09,33.14,32.94,33.05,6400.0,17.7824,17.8093,17.7018,17.7609,6400.0
2011-06-06 13:30:00,33.07,33.11,33.02,33.07,7000.0,17.7717,17.7932,17.7448,17.7717,7000.0
2011-06-06 14:00:00,33.1,33.13,33.03,33.05,5300.0,17.7878,17.8039,17.7502,17.7609,5300.0
2011-06-06 14:30:00,33.05,33.05,32.94,32.96,6300.0,17.7609,17.7609,17.7018,17.7126,6300.0
2011-06-06 15:00:00,32.95,33.0,32.84,33.0,9200.0,17.7072,17.7341,17.6481,17.7341,9200.0
2011-06-06 15:30:00,33.0,33.02,32.56,32.6,39800.0,17.7341,17.7448,17.4976,17.5191,39800.0
2011-06-07 09:30:00,32.86,32.89,32.44,32.53,10700.0,17.6588,17.675,17.4331,17.4815,10700.0
2011-06-07 10:00:00,32.55,32.75,32.51,32.75,5500.0,17.4922,17.5997,17.4707,17.5997,5500.0
2011-06-07 10:30:00,32.65,32.65,32.58,32.62,5400.0,17.546,17.546,17.5084,17.5299,5400.0
2011-06-07 11:00:00,32.64,32.65,32.5,32.56,6200.0,17.5406,17.546,17.4654,17.4976,6200.0
2011-06-07 11:30:00,32.57,32.61,32.53,32.53,8900.0,17.503,17.5245,17.4815,17.4815,8900.0
2011-06-07 12:00:00,32.55,32.56,32.49,32.51,6500.0,17.4922,17.4976,17.46,17.4707,6500.0
2011-06-07 12:30:00,32.54,32.7,32.54,32.69,4600.0,17.4869,17.5729,17.4869,17.5675,4600.0
2011-06-07 13:00:00,32.7,32.8,32.69,32.76,8300.0,17.5729,17.6266,17.5675,17.6051,8300.0
2011-06-07 13:30:00,32.73,32.78,32.68,32.73,8100.0,17.589,17.6158,17.5621,17.589,8100.0
2011-06-07 14:00:00,32.72,32.72,32.7,32.72,4700.0,17.5836,17.5836,17.5729,17.5836,4700.0
2011-06-07 14:30:00,32.71,32.8,32.65,32.8,13600.0,17.5782,17.6266,17.546,17.6266,13600.0
2011-06-07 15:00:00,32.78,32.81,32.69,32.69,7900.0,17.6158,17.632,17.5675,17.5675,7900.0
2011-06-07 15:30:00,32.69,32.72,32.3,32.36,30700.0,17.5675,17.5836,17.3579,17.3901,30700.0
2011-06-08 09:30:00,32.39,32.39,31.73,31.88,19700.0,17.4063,17.4063,17.0516,17.1322,19700.0
2011-06-08 10:00:00,31.86,32.62,31.86,32.59,22900.0,17.1214,17.5299,17.1214,17.5137,22900.0
2011-06-08 10:30:00,32.6,32.8,32.53,32.7,8300.0,17.5191,17.6266,17.4815,17.5729,8300.0
2011-06-08 11:00:00,32.74,32.81,32.63,32.63,7800.0,17.5943,17.632,17.5352,17.5352,7800.0
2011-06-08 11:30:00,32.6,33.0,32.6,32.9,96600.0,17.5191,17.7341,17.5191,17.6803,96600.0
2011-06-08 12:00:00,32.91,32.91,32.62,32.74,59800.0,17.6857,17.6857,17.5299,17.5943,59800.0
2011-06-08 12:30:00,32.74,32.91,32.7,32.86,7700.0,17.5943,17.6857,17.5729,17.6588,7700.0
2011-06-08 13:00:00,32.87,32.91,32.79,32.85,11200.0,17.6642,17.6857,17.6212,17.6535,11200.0
2011-06-08 13:30:00,32.84,32.84,32.58,32.61,4800.0,17.6481,17.6481,17.5084,17.5245,4800.0
2011-06-08 14:00:00,32.66,32.75,32.66,32.66,13900.0,17.5514,17.5997,17.5514,17.5514,13900.0
2011-06-08 14:30:00,32.63,32.75,32.63,32.75,15200.0,17.5352,17.5997,17.5352,17.5997,15200.0
2011-06-08 15:00:00,32.75,32.75,32.68,32.75,81300.0,17.5997,17.5997,17.5621,17.5997,81300.0
2011-06-08 15:30:00,32.7,32.75,32.67,32.69,18200.0,17.5729,17.5997,17.5567,17.5675,18200.0
2011-06-09 09:30:00,32.78,32.81,32.71,32.81,6000.0,17.6158,17.632,17.5782,17.632,6000.0
2011-06-09 10:00:00,32.81,33.06,32.81,32.96,6600.0,17.632,17.7663,17.632,17.7126,6600.0
2011-06-09 10:30:00,32.98,33.11,32.78,32.83,10200.0,17.7233,17.7932,17.6158,17.6427,10200.0
2011-06-09 11:00:00,32.83,33.05,32.82,33.03,4400.0,17.6427,17.7609,17.6373,17.7502,4400.0
2011-06-09 11:30:00,33.13,33.39,33.12,33.27,6700.0,17.8039,17.9437,17.7986,17.8792,6700.0
2011-06-09 12:00:00,33.19,33.48,33.19,33.28,2500.0,17.8362,17.992,17.8362,17.8845,2500.0
2011-06-09 12:30:00,33.27,33.34,33.18,33.27,7300.0,17.8792,17.9168,17.8308,17.8792,7300.0
2011-06-09 13:00:00,33.24,33.35,33.19,33.35,3700.0,17.863,17.9222,17.8362,17.9222,3700.0
2011-06-09 13:30:00,33.34,33.42,33.3,33.4,4400.0,17.9168,17.9598,17.8953,17.949,4400.0
2011-06-09 14:00:00,33.4,33.66,33.4,33.65,16000.0,17.949,18.0888,17.949,18.0834,16000.0
2011-06-09 14:30:00,33.67,33.76,33.57,33.7,9600.0,18.0941,18.1425,18.0404,18.1102,9600.0
2011-06-09 15:00:00,33.69,33.89,33.49,33.53,12400.0,18.1049,18.2124,17.9974,18.0189,12400.0
2011-06-09 15:30:00,33.52,33.74,33.48,33.58,16200.0,18.0135,18.1317,17.992,18.0458,16200.0
2011-06-10 09:30:00,33.48,33.63,33.29,33.42,10800.0,17.992,18.0726,17.8899,17.9598,10800.0
2011-06-10 10:00:00,33.43,33.59,33.41,33.54,4000.0,17.9652,18.0511,17.9544,18.0243,4000.0
2011-06-10 10:30:00,33.53,33.67,33.51,33.62,3000.0,18.0189,18.0941,18.0081,18.0673,3000.0
2011-06-10 11:00:00,33.64,33.66,33.4,33.64,6200.0,18.078,18.0888,17.949,18.078,6200.0
2011-06-10 11:30:00,33.61,33.61,33.53,33.55,5300.0,18.0619,18.0619,18.0189,18.0296,5300.0
2011-06-10 12:00:00,33.55,33.58,33.47,33.47,8800.0,18.0296,18.0458,17.9866,17.9866,8800.0
2011-06-10 12:30:00,33.41,33.45,33.33,33.33,5700.0,17.9544,17.9759,17.9114,17.9114,5700.0
2011-06-10 13:00:00,33.35,33.36,33.21,33.23,3000.0,17.9222,17.9275,17.8469,17.8577,3000.0
2011-06-10 13:30:00,33.21,33.25,33.12,33.24,9300.0,17.8469,17.8684,17.7986,17.863,9300.0
2011-06-10 14:00:00,33.25,33.46,33.23,33.44,5500.0,17.8684,17.9813,17.8577,17.9705,5500.0
2011-06-10 14:30:00,33.43,33.45,33.37,33.41,10700.0,17.9652,17.9759,17.9329,17.9544,10700.0
2011-06-10 15:00:00,33.41,33.46,33.36,33.41,16600.0,17.9544,17.9813,17.9275,17.9544,16600.0
2011-06-10 15:30:00,33.42,33.42,33.27,33.31,33800.0,17.9598,17.9598,17.8792,17.9007,33800.0
2011-06-13 09:30:00,33.42,33.44,32.62,32.66,27700.0,17.9598,17.9705,17.5299,17.5514,27700.0
2011-06-13 10:00:00,32.7,32.89,32.65,32.82,11100.0,17.5729,17.675,17.546,17.6373,11100.0
2011-06-13 10:30:00,32.79,32.79,32.62,32.7,17600.0,17.6212,17.6212,17.5299,17.5729,17600.0
2011-06-13 11:00:00,32.72,32.74,32.6,32.68,10100.0,17.5836,17.5943,17.5191,17.5621,10100.0
2011-06-13 11:30:00,32.65,32.69,32.45,32.47,20500.0,17.546,17.5675,17.4385,17.4493,20500.0
2011-06-13 12:00:00,32.43,32.43,32.15,32.29,13400.0,17.4278,17.4278,17.2773,17.3525,13400.0
2011-06-13 12:30:00,32.3,32.35,32.2,32.27,10600.0,17.3579,17.3848,17.3042,17.3418,10600.0
2011-06-13 13:00:00,32.28,32.39,32.18,32.27,16000.0,17.3471,17.4063,17.2934,17.3418,16000.0
2011-06-13 13:30:00,32.29,32.35,32.25,32.31,4500.0,17.3525,17.3848,17.331,17.3633,4500.0
2011-06-13 14:00:00,32.37,32.5,32.31,32.31,6200.0,17.3955,17.4654,17.3633,17.3633,6200.0
2011-06-13 14:30:00,32.31,32.36,32.27,32.3,12800.0,17.3633,17.3901,17.3418,17.3579,12800.0
2011-06-13 15:00:00,32.28,32.4,32.25,32.38,42900.0,17.3471,17.4116,17.331,17.4009,42900.0
2011-06-13 15:30:00,32.35,32.37,32.21,32.23,52200.0,17.3848,17.3955,17.3095,17.3203,52200.0
2011-06-14 09:30:00,32.63,32.72,32.43,32.48,19100.0,17.5352,17.5836,17.4278,17.4546,19100.0
2011-06-14 10:00:00,32.44,32.57,32.43,32.52,6500.0,17.4331,17.503,17.4278,17.4761,6500.0
2011-06-14 10:30:00,32.56,32.63,32.5,32.5,3000.0,17.4976,17.5352,17.4654,17.4654,3000.0
2011-06-14 11:00:00,32.54,32.62,32.49,32.56,1400.0,17.4869,17.5299,17.46,17.4976,1400.0
2011-06-14 11:30:00,32.57,32.61,32.53,32.57,5700.0,17.503,17.5245,17.4815,17.503,5700.0
2011-06-14 12:00:00,32.56,32.58,32.54,32.55,2500.0,17.4976,17.5084,17.4869,17.4922,2500.0
2011-06-14 12:30:00,32.56,32.61,32.54,32.61,4000.0,17.4976,17.5245,17.4869,17.5245,4000.0
2011-06-14 13:00:00,32.6,32.62,32.57,32.57,2100.0,17.5191,17.5299,17.503,17.503,2100.0
2011-06-14 13:30:00,32.59,32.61,32.54,32.55,8000.0,17.5137,17.5245,17.4869,17.4922,8000.0
2011-06-14 14:00:00,32.52,32.56,32.33,32.45,7800.0,17.4761,17.4976,17.374,17.4385,7800.0
2011-06-14 14:30:00,32.52,32.61,32.5,32.58,19800.0,17.4761,17.5245,17.4654,17.5084,19800.0
2011-06-14 15:00:00,32.54,32.57,32.36,32.39,5100.0,17.4869,17.503,17.3901,17.4063,5100.0
2011-06-14 15:30:00,32.4,32.4,32.18,32.26,26700.0,17.4116,17.4116,17.2934,17.3364,26700.0
2011-06-15 09:30:00,31.79,31.88,31.58,31.81,17300.0,17.0838,17.1322,16.971,17.0946,17300.0
2011-06-15 10:00:00,31.72,31.79,31.64,31.69,4600.0,17.0462,17.0838,17.0032,17.0301,4600.0
2011-06-15 10:30:00,31.72,31.97,31.65,31.92,4000.0,17.0462,17.1806,17.0086,17.1537,4000.0
2011-06-15 11:00:00,31.87,31.88,31.56,31.62,9700.0,17.1268,17.1322,16.9602,16.9925,9700.0
2011-06-15 11:30:00,31.62,31.8,31.51,31.74,17900.0,16.9925,17.0892,16.9334,17.057,17900.0
2011-06-15 12:00:00,31.85,32.23,31.85,31.94,12700.0,17.1161,17.3203,17.1161,17.1644,12700.0
2011-06-15 12:30:00,32.14,32.14,31.75,31.75,2800.0,17.2719,17.2719,17.0623,17.0623,2800.0
2011-06-15 13:00:00,31.8,31.8,31.65,31.71,4300.0,17.0892,17.0892,17.0086,17.0408,4300.0
2011-06-15 13:30:00,31.7,31.73,31.41,31.46,18400.0,17.0355,17.0516,16.8796,16.9065,18400.0
2011-06-15 14:00:00,31.46,31.46,30.83,30.96,31700.0,16.9065,16.9065,16.5679,16.6378,31700.0
2011-06-15 14:30:00,30.99,31.23,30.98,31.19,14800.0,16.6539,16.7829,16.6485,16.7614,14800.0
2011-06-15 15:00:00,31.16,31.5,31.14,31.44,17800.0,16.7453,16.928,16.7345,16.8957,17800.0
2011-06-15 15:30:00,31.41,31.5,31.26,31.34,52200.0,16.8796,16.928,16.799,16.842,52200.0
2011-06-16 09:30:00,31.03,31.23,30.56,30.97,26600.0,16.6754,16.7829,16.4228,16.6432,26600.0
2011-06-16 10:00:00,30.95,31.16,30.7,30.99,23900.0,16.6324,16.7453,16.4981,16.6539,23900.0
2011-06-16 10:30:00,31.03,31.22,31.01,31.19,6400.0,16.6754,16.7775,16.6647,16.7614,6400.0
2011-06-16 11:00:00,31.24,31.25,31.1,31.21,30600.0,16.7883,16.7936,16.713,16.7721,30600.0
2011-06-16 11:30:00,31.21,31.26,31.1,31.15,9400.0,16.7721,16.799,16.713,16.7399,9400.0
2011-06-16 12:00:00,31.17,31.18,31.0,31.17,11700.0,16.7506,16.756,16.6593,16.7506,11700.0
2011-06-16 12:30:00,31.17,31.18,31.06,31.06,4600.0,16.7506,16.756,16.6915,16.6915,4600.0
2011-06-16 13:00:00,31.01,31.15,30.99,31.09,4800.0,16.6647,16.7399,16.6539,16.7076,4800.0
2011-06-16 13:30:00,31.08,31.08,30.92,31.01,6200.0,16.7023,16.7023,16.6163,16.6647,6200.0
2011-06-16 14:00:00,31.01,31.04,30.93,31.04,4600.0,16.6647,16.6808,16.6217,16.6808,4600.0
2011-06-16 14:30:00,30.96,30.96,30.7,30.76,47700.0,16.6378,16.6378,16.4981,16.5303,47700.0
2011-06-16 15:00:00,30.77,30.78,30.6,30.6,22000.0,16.5357,16.5411,16.4443,16.4443,22000.0
2011-06-16 15:30:00,30.6,30.68,30.51,30.68,21600.0,16.4443,16.4873,16.396,16.4873,21600.0
2011-06-17 09:30:00,30.86,30.86,30.55,30.67,49900.0,16.584,16.584,16.4175,16.4819,49900.0
2011-06-17 10:00:00,30.71,30.83,30.61,30.69,14800.0,16.5034,16.5679,16.4497,16.4927,14800.0
2011-06-17 10:30:00,30.63,30.91,30.63,30.72,23200.0,16.4604,16.6109,16.4604,16.5088,23200.0
2011-06-17 11:00:00,30.69,30.93,30.6,30.75,24600.0,16.4927,16.6217,16.4443,16.5249,24600.0
2011-06-17 11:30:00,30.75,30.93,30.67,30.75,42800.0,16.5249,16.6217,16.4819,16.5249,42800.0
2011-06-17 12:00:00,30.75,30.81,30.51,30.6,7300.0,16.5249,16.5572,16.396,16.4443,7300.0
2011-06-17 12:30:00,30.64,30.66,30.41,30.42,2500.0,16.4658,16.4766,16.3422,16.3476,2500.0
2011-06-17 13:00:00,30.41,30.46,30.4,30.45,4400.0,16.3422,16.3691,16.3368,16.3637,4400.0
2011-06-17 13:30:00,30.44,30.53,30.44,30.46,3400.0,16.3583,16.4067,16.3583,16.3691,3400.0
2011-06-17 14:00:00,30.5,30.61,30.46,30.61,1900.0,16.3906,16.4497,16.3691,16.4497,1900.0
2011-06-17 14:30:00,30.61,30.64,30.5,30.52,2200.0,16.4497,16.4658,16.3906,16.4013,2200.0
2011-06-17 15:00:00,30.48,30.48,30.3,30.4,25800.0,16.3798,16.3798,16.2831,16.3368,25800.0
2011-06-17 15:30:00,30.4,30.69,30.4,30.57,65900.0,16.3368,16.4927,16.3368,16.4282,65900.0
2011-06-20 09:30:00,30.74,30.79,30.23,30.51,20700.0,16.5196,16.5464,16.2455,16.396,20700.0
2011-06-20 10:00:00,30.47,30.52,30.32,30.44,14000.0,16.3745,16.4013,16.2939,16.3583,14000.0
2011-06-20 10:30:00,30.44,30.7,30.39,30.67,15700.0,16.3583,16.4981,16.3315,16.4819,15700.0
2011-06-20 11:00:00,30.66,30.69,30.59,30.68,6100.0,16.4766,16.4927,16.4389,16.4873,6100.0
2011-06-20 11:30:00,30.69,30.82,30.67,30.81,13800.0,16.4927,16.5625,16.4819,16.5572,13800.0
2011-06-20 12:00:00,30.84,30.96,30.84,30.89,9300.0,16.5733,16.6378,16.5733,16.6002,9300.0
2011-06-20 12:30:00,30.88,30.9,30.67,30.71,29900.0,16.5948,16.6055,16.4819,16.5034,29900.0
2011-06-20 13:00:00,30.71,30.71,30.61,30.63,5900.0,16.5034,16.5034,16.4497,16.4604,5900.0
2011-06-20 13:30:00,30.6,30.71,30.6,30.66,15800.0,16.4443,16.5034,16.4443,16.4766,15800.0
2011-06-20 14:00:00,30.62,30.74,30.61,30.65,9600.0,16.4551,16.5196,16.4497,16.4712,9600.0
2011-06-20 14:30:00,30.65,30.8,30.65,30.79,25000.0,16.4712,16.5518,16.4712,16.5464,25000.0
2011-06-20 15:00:00,30.79,30.83,30.58,30.61,30700.0,16.5464,16.5679,16.4336,16.4497,30700.0
2011-06-20 15:30:00,30.6,30.75,30.55,30.69,27700.0,16.4443,16.5249,16.4175,16.4927,27700.0
2011-06-21 09:30:00,30.88,30.93,30.67,30.75,9100.0,16.5948,16.6217,16.4819,16.5249,9100.0
2011-06-21 10:00:00,30.74,30.84,30.64,30.65,13300.0,16.5196,16.5733,16.4658,16.4712,13300.0
2011-06-21 10:30:00,30.69,30.99,30.65,30.76,13700.0,16.4927,16.6539,16.4712,16.5303,13700.0
2011-06-21 11:00:00,30.77,31.01,30.75,30.97,27200.0,16.5357,16.6647,16.5249,16.6432,27200.0
2011-06-21 11:30:00,30.97,31.23,30.77,30.92,9600.0,16.6432,16.7829,16.5357,16.6163,9600.0
2011-06-21 12:00:00,30.9,31.15,30.9,31.08,5400.0,16.6055,16.7399,16.6055,16.7023,5400.0
2011-06-21 12:30:00,31.11,31.37,31.07,31.3,12100.0,16.7184,16.8581,16.6969,16.8205,12100.0
2011-06-21 13:00:00,31.29,31.42,31.28,31.33,4500.0,16.8151,16.885,16.8098,16.8366,4500.0
2011-06-21 13:30:00,31.32,31.33,31.2,31.2,4600.0,16.8312,16.8366,16.7668,16.7668,4600.0
2011-06-21 14:00:00,31.21,31.22,31.13,31.22,7600.0,16.7721,16.7775,16.7291,16.7775,7600.0
2011-06-21 14:30:00,31.22,31.27,31.22,31.24,7100.0,16.7775,16.8044,16.7775,16.7883,7100.0
2011-06-21 15:00:00,31.24,31.38,31.23,31.36,8600.0,16.7883,16.8635,16.7829,16.8527,8600.0
2011-06-21 15:30:00,31.32,31.32,30.99,31.04,46700.0,16.8312,16.8312,16.6539,16.6808,46700.0
2011-06-22 09:30:00,30.91,31.1,30.76,31.08,21400.0,16.6109,16.713,16.5303,16.7023,21400.0
2011-06-22 10:00:00,31.07,31.45,31.0,31.39,40800.0,16.6969,16.9011,16.6593,16.8689,40800.0
2011-06-22 10:30:00,31.38,31.57,31.16,31.54,32200.0,16.8635,16.9656,16.7453,16.9495,32200.0
2011-06-22 11:00:00,31.57,31.57,31.4,31.51,9500.0,16.9656,16.9656,16.8742,16.9334,9500.0
2011-06-22 11:30:00,31.5,31.55,31.12,31.2,10000.0,16.928,16.9548,16.7238,16.7668,10000.0
2011-06-22 12:00:00,31.18,31.18,30.94,31.01,8900.0,16.756,16.756,16.627,16.6647,8900.0
2011-06-22 12:30:00,31.04,31.12,30.97,31.09,2300.0,16.6808,16.7238,16.6432,16.7076,2300.0
2011-06-22 13:00:00,31.13,31.34,31.11,31.32,8100.0,16.7291,16.842,16.7184,16.8312,8100.0
2011-06-22 13:30:00,31.29,31.35,31.28,31.31,5200.0,16.8151,16.8474,16.8098,16.8259,5200.0
2011-06-22 14:00:00,31.31,31.39,31.23,31.26,6200.0,16.8259,16.8689,16.7829,16.799,6200.0
2011-06-22 14:30:00,31.21,31.25,30.95,30.95,3400.0,16.7721,16.7936,16.6324,16.6324,3400.0
2011-06-22 15:00:00,30.97,31.04,30.93,30.93,8900.0,16.6432,16.6808,16.6217,16.6217,8900.0
2011-06-22 15:30:00,30.91,30.94,30.57,30.86,56100.0,16.6109,16.627,16.4282,16.584,56100.0
2011-06-23 09:30:00,30.34,30.34,29.44,30.0,42100.0,16.3046,16.3046,15.8209,16.1219,42100.0
2011-06-23 10:00:00,30.09,30.18,29.94,30.03,11600.0,16.1702,16.2186,16.0896,16.138,11600.0
2011-06-23 10:30:00,30.0,30.04,29.95,30.0,7300.0,16.1219,16.1434,16.095,16.1219,7300.0
2011-06-23 11:00:00,30.03,30.04,29.95,30.0,6000.0,16.138,16.1434,16.095,16.1219,6000.0
2011-06-23 11:30:00,30.0,30.04,29.97,30.02,8700.0,16.1219,16.1434,16.1058,16.1326,8700.0
2011-06-23 12:00:00,30.02,30.1,30.0,30.1,8100.0,16.1326,16.1756,16.1219,16.1756,8100.0
2011-06-23 12:30:00,30.11,30.49,30.11,30.49,3100.0,16.181,16.3852,16.181,16.3852,3100.0
2011-06-23 13:00:00,30.5,30.58,30.42,30.46,13600.0,16.3906,16.4336,16.3476,16.3691,13600.0
2011-06-23 13:30:00,30.51,30.6,30.2,30.22,7400.0,16.396,16.4443,16.2294,16.2401,7400.0
2011-06-23 14:00:00,30.42,30.77,30.41,30.6,9800.0,16.3476,16.5357,16.3422,16.4443,9800.0
2011-06-23 14:30:00,30.72,30.81,30.52,30.7,12000.0,16.5088,16.5572,16.4013,16.4981,12000.0
2011-06-23 15:00:00,30.73,31.29,30.7,30.82,19600.0,16.5142,16.8151,16.4981,16.5625,19600.0
2011-06-23 15:30:00,30.84,31.47,30.76,31.34,36300.0,16.5733,16.9119,16.5303,16.842,36300.0
2011-06-24 09:30:00,31.25,31.67,31.02,31.24,8200.0,16.7936,17.0193,16.67,16.7883,8200.0
2011-06-24 10:00:00,31.25,31.25,30.87,30.97,7200.0,16.7936,16.7936,16.5894,16.6432,7200.0
2011-06-24 10:30:00,30.97,31.03,30.86,30.86,5900.0,16.6432,16.6754,16.584,16.584,5900.0
2011-06-24 11:00:00,30.88,30.88,30.65,30.71,13900.0,16.5948,16.5948,16.4712,16.5034,13900.0
2011-06-24 11:30:00,30.69,31.07,30.66,30.99,14700.0,16.4927,16.6969,16.4766,16.6539,14700.0
2011-06-24 12:00:00,30.89,31.04,30.81,30.98,14800.0,16.6002,16.6808,16.5572,16.6485,14800.0
2011-06-24 12:30:00,31.06,31.21,31.05,31.07,3900.0,16.6915,16.7721,16.6861,16.6969,3900.0
2011-06-24 13:00:00,31.03,31.08,31.01,31.01,1400.0,16.6754,16.7023,16.6647,16.6647,1400.0
2011-06-24 13:30:00,31.0,31.09,30.94,30.99,5100.0,16.6593,16.7076,16.627,16.6539,5100.0
2011-06-24 14:00:00,30.97,31.19,30.92,31.19,15100.0,16.6432,16.7614,16.6163,16.7614,15100.0
2011-06-24 14:30:00,31.22,31.22,31.05,31.16,9800.0,16.7775,16.7775,16.6861,16.7453,9800.0
2011-06-24 15:00:00,31.15,31.15,30.97,31.03,4100.0,16.7399,16.7399,16.6432,16.6754,4100.0
2011-06-24 15:30:00,30.97,31.54,30.97,31.47,104600.0,16.6432,16.9495,16.6432,16.9119,104600.0
2011-06-27 09:30:00,31.35,31.9,31.35,31.75,6900.0,16.8474,17.1429,16.8474,17.0623,6900.0
2011-06-27 10:00:00,31.74,31.74,31.52,31.57,6500.0,17.057,17.057,16.9387,16.9656,6500.0
2011-06-27 10:30:00,31.59,31.61,31.37,31.41,3500.0,16.9763,16.9871,16.8581,16.8796,3500.0
2011-06-27 11:00:00,31.42,31.49,31.25,31.49,4600.0,16.885,16.9226,16.7936,16.9226,4600.0
2011-06-27 11:30:00,31.48,31.57,31.48,31.51,3400.0,16.9172,16.9656,16.9172,16.9334,3400.0
2011-06-27 12:00:00,31.54,31.54,31.46,31.46,2300.0,16.9495,16.9495,16.9065,16.9065,2300.0
2011-06-27 12:30:00,31.46,31.46,31.42,31.43,2600.0,16.9065,16.9065,16.885,16.8904,2600.0
2011-06-27 13:00:00,31.43,31.46,31.34,31.34,5800.0,16.8904,16.9065,16.842,16.842,5800.0
2011-06-27 13:30:00,31.3,31.47,31.27,31.44,4000.0,16.8205,16.9119,16.8044,16.8957,4000.0
2011-06-27 14:00:00,31.52,31.88,31.52,31.79,7400.0,16.9387,17.1322,16.9387,17.0838,7400.0
2011-06-27 14:30:00,31.79,31.82,31.71,31.75,3000.0,17.0838,17.0999,17.0408,17.0623,3000.0
2011-06-27 15:00:00,31.72,31.89,31.71,31.77,11600.0,17.0462,17.1376,17.0408,17.0731,11600.0
2011-06-27 15:30:00,31.77,31.77,31.56,31.59,12900.0,17.0731,17.0731,16.9602,16.9763,12900.0
2011-06-28 09:30:00,31.76,32.2,31.54,32.18,22900.0,17.0677,17.3042,16.9495,17.2934,22900.0
2011-06-28 10:00:00,32.09,32.34,32.06,32.29,16400.0,17.245,17.3794,17.2289,17.3525,16400.0
2011-06-28 10:30:00,32.31,32.63,32.31,32.59,8300.0,17.3633,17.5352,17.3633,17.5137,8300.0
2011-06-28 11:00:00,32.58,32.59,32.45,32.57,4300.0,17.5084,17.5137,17.4385,17.503,4300.0
2011-06-28 11:30:00,32.53,32.66,32.52,32.62,5300.0,17.4815,17.5514,17.4761,17.5299,5300.0
2011-06-28 12:00:00,32.63,32.63,32.52,32.55,1800.0,17.5352,17.5352,17.4761,17.4922,1800.0
2011-06-28 12:30:00,32.51,32.66,32.51,32.57,3600.0,17.4707,17.5514,17.4707,17.503,3600.0
2011-06-28 13:00:00,32.57,32.57,32.25,32.38,69200.0,17.503,17.503,17.331,17.4009,69200.0
2011-06-28 13:30:00,32.4,32.49,32.35,32.43,12300.0,17.4116,17.46,17.3848,17.4278,12300.0
2011-06-28 14:00:00,32.43,32.7,32.43,32.67,5500.0,17.4278,17.5729,17.4278,17.5567,5500.0
2011-06-28 14:30:00,32.68,32.75,32.68,32.74,5100.0,17.5621,17.5997,17.5621,17.5943,5100.0
2011-06-28 15:00:00,32.71,32.77,32.64,32.71,20400.0,17.5782,17.6105,17.5406,17.5782,20400.0
2011-06-28 15:30:00,32.72,32.78,32.65,32.7,32900.0,17.5836,17.6158,17.546,17.5729,32900.0
2011-06-29 09:30:00,32.94,33.24,32.55,33.08,15800.0,17.7018,17.863,17.4922,17.7771,15800.0
2011-06-29 10:00:00,33.11,33.15,32.98,33.15,7800.0,17.7932,17.8147,17.7233,17.8147,7800.0
2011-06-29 10:30:00,33.19,33.41,33.19,33.39,7600.0,17.8362,17.9544,17.8362,17.9437,7600.0
2011-06-29 11:00:00,33.34,33.37,33.22,33.22,6600.0,17.9168,17.9329,17.8523,17.8523,6600.0
2011-06-29 11:30:00,33.24,33.44,33.22,33.44,4500.0,17.863,17.9705,17.8523,17.9705,4500.0
2011-06-29 12:00:00,33.44,33.5,33.29,33.3,7700.0,17.9705,18.0028,17.8899,17.8953,7700.0
2011-06-29 12:30:00,33.32,33.33,33.25,33.33,3800.0,17.906,17.9114,17.8684,17.9114,3800.0
2011-06-29 13:00:00,33.31,33.42,33.28,33.38,4500.0,17.9007,17.9598,17.8845,17.9383,4500.0
2011-06-29 13:30:00,33.37,33.38,33.25,33.29,6500.0,17.9329,17.9383,17.8684,17.8899,6500.0
2011-06-29 14:00:00,33.32,33.33,33.13,33.26,6900.0,17.906,17.9114,17.8039,17.8738,6900.0
2011-06-29 14:30:00,33.3,33.35,33.24,33.33,8200.0,17.8953,17.9222,17.863,17.9114,8200.0
2011-06-29 15:00:00,33.32,33.42,33.31,33.37,16500.0,17.906,17.9598,17.9007,17.9329,16500.0
2011-06-29 15:30:00,33.38,33.38,33.28,33.33,22300.0,17.9383,17.9383,17.8845,17.9114,22300.0
2011-06-30 09:30:00,33.45,33.5,33.12,33.23,8000.0,17.9759,18.0028,17.7986,17.8577,8000.0
2011-06-30 10:00:00,33.17,33.28,33.12,33.28,2900.0,17.8254,17.8845,17.7986,17.8845,2900.0
2011-06-30 10:30:00,33.24,33.49,33.21,33.49,4000.0,17.863,17.9974,17.8469,17.9974,4000.0
2011-06-30 11:00:00,33.5,33.5,33.45,33.47,5400.0,18.0028,18.0028,17.9759,17.9866,5400.0
2011-06-30 11:30:00,33.48,33.64,33.47,33.62,8600.0,17.992,18.078,17.9866,18.0673,8600.0
2011-06-30 12:00:00,33.62,33.88,33.59,33.88,2700.0,18.0673,18.207,18.0511,18.207,2700.0
2011-06-30 12:30:00,33.82,33.82,33.65,33.7,3000.0,18.1747,18.1747,18.0834,18.1102,3000.0
2011-06-30 13:00:00,33.75,33.75,33.66,33.69,2600.0,18.1371,18.1371,18.0888,18.1049,2600.0
2011-06-30 13:30:00,33.71,33.74,33.62,33.64,4200.0,18.1156,18.1317,18.0673,18.078,4200.0
2011-06-30 14:00:00,33.65,33.7,33.62,33.64,5700.0,18.0834,18.1102,18.0673,18.078,5700.0
2011-06-30 14:30:00,33.64,33.68,33.62,33.62,6100.0,18.078,18.0995,18.0673,18.0673,6100.0
2011-06-30 15:00:00,33.6,33.69,33.47,33.5,13100.0,18.0565,18.1049,17.9866,18.0028,13100.0
2011-06-30 15:30:00,33.47,33.65,33.43,33.45,29500.0,17.9866,18.0834,17.9652,17.9759,29500.0
2011-07-01 09:30:00,33.32,33.32,32.1,32.5,47900.0,17.906,17.906,17.2504,17.4654,47900.0
2011-07-01 10:00:00,32.5,32.83,32.47,32.71,19300.0,17.4654,17.6427,17.4493,17.5782,19300.0
2011-07-01 10:30:00,32.69,32.84,32.68,32.83,9200.0,17.5675,17.6481,17.5621,17.6427,9200.0
2011-07-01 11:00:00,32.83,32.9,32.79,32.85,4400.0,17.6427,17.6803,17.6212,17.6535,4400.0
2011-07-01 11:30:00,32.86,32.88,32.74,32.78,5000.0,17.6588,17.6696,17.5943,17.6158,5000.0
2011-07-01 12:00:00,32.79,32.97,32.79,32.97,1700.0,17.6212,17.7179,17.6212,17.7179,1700.0
2011-07-01 12:30:00,32.95,33.07,32.95,33.04,4600.0,17.7072,17.7717,17.7072,17.7556,4600.0
2011-07-01 13:00:00,33.0,33.05,33.0,33.0,8000.0,17.7341,17.7609,17.7341,17.7341,8000.0
2011-07-01 13:30:00,33.0,33.01,32.95,33.0,3000.0,17.7341,17.7394,17.7072,17.7341,3000.0
2011-07-01 14:00:00,32.97,33.04,32.92,33.03,4000.0,17.7179,17.7556,17.6911,17.7502,4000.0
2011-07-01 14:30:00,33.03,33.04,32.97,32.97,6600.0,17.7502,17.7556,17.7179,17.7179,6600.0
2011-07-01 15:00:00,33.0,33.05,32.95,32.95,13800.0,17.7341,17.7609,17.7072,17.7072,13800.0
2011-07-01 15:30:00,32.95,33.1,32.92,33.02,21400.0,17.7072,17.7878,17.6911,17.7448,21400.0
2011-07-05 09:30:00,33.07,33.07,32.7,32.92,9600.0,17.7717,17.7717,17.5729,17.6911,9600.0
2011-07-05 10:00:00,32.93,33.03,32.9,32.91,5600.0,17.6965,17.7502,17.6803,17.6857,5600.0
2011-07-05 10:30:00,32.93,32.99,32.8,32.9,10500.0,17.6965,17.7287,17.6266,17.6803,10500.0
2011-07-05 11:00:00,32.95,33.0,32.85,32.97,5800.0,17.7072,17.7341,17.6535,17.7179,5800.0
2011-07-05 11:30:00,33.03,33.28,33.03,33.24,6400.0,17.7502,17.8845,17.7502,17.863,6400.0
2011-07-05 12:00:00,33.24,33.26,33.18,33.24,3000.0,17.863,17.8738,17.8308,17.863,3000.0
2011-07-05 12:30:00,33.25,33.25,33.06,33.19,4300.0,17.8684,17.8684,17.7663,17.8362,4300.0
2011-07-05 13:00:00,33.19,33.26,33.19,33.25,2400.0,17.8362,17.8738,17.8362,17.8684,2400.0
2011-07-05 13:30:00,33.22,33.37,33.22,33.32,7600.0,17.8523,17.9329,17.8523,17.906,7600.0
2011-07-05 14:00:00,33.28,33.28,33.05,33.08,15400.0,17.8845,17.8845,17.7609,17.7771,15400.0
2011-07-05 14:30:00,33.1,33.12,32.96,33.01,7700.0,17.7878,17.7986,17.7126,17.7394,7700.0
2011-07-05 15:00:00,33.03,33.12,32.99,33.12,13000.0,17.7502,17.7986,17.7287,17.7986,13000.0
2011-07-05 15:30:00,33.1,33.17,32.89,32.94,24200.0,17.7878,17.8254,17.675,17.7018,24200.0
2011-07-06 09:30:00,32.9,33.04,32.52,32.94,28200.0,17.6803,17.7556,17.4761,17.7018,28200.0
2011-07-06 10:00:00,32.95,32.99,32.79,32.88,16500.0,17.7072,17.7287,17.6212,17.6696,16500.0
2011-07-06 10:30:00,32.88,32.88,32.83,32.86,5900.0,17.6696,17.6696,17.6427,17.6588,5900.0
2011-07-06 11:00:00,32.83,32.9,32.83,32.86,3300.0,17.6427,17.6803,17.6427,17.6588,3300.0
2011-07-06 11:30:00,32.86,32.9,32.86,32.87,4400.0,17.6588,17.6803,17.6588,17.6642,4400.0
2011-07-06 12:00:00,32.86,32.87,32.84,32.87,3100.0,17.6588,17.6642,17.6481,17.6642,3100.0
2011-07-06 12:30:00,32.88,32.92,32.86,32.89,2300.0,17.6696,17.6911,17.6588,17.675,2300.0
2011-07-06 13:00:00,32.86,32.9,32.84,32.84,1700.0,17.6588,17.6803,17.6481,17.6481,1700.0
2011-07-06 13:30:00,32.85,32.89,32.84,32.89,3400.0,17.6535,17.675,17.6481,17.675,3400.0
2011-07-06 14:00:00,32.86,32.87,32.84,32.84,2400.0,17.6588,17.6642,17.6481,17.6481,2400.0
2011-07-06 14:30:00,32.85,32.87,32.84,32.87,4300.0,17.6535,17.6642,17.6481,17.6642,4300.0
2011-07-06 15:00:00,32.85,32.93,32.85,32.92,5300.0,17.6535,17.6965,17.6535,17.6911,5300.0
2011-07-06 15:30:00,32.9,32.93,32.85,32.87,33300.0,17.6803,17.6965,17.6535,17.6642,33300.0
2011-07-07 09:30:00,33.5,33.88,33.42,33.64,26500.0,18.0028,18.207,17.9598,18.078,26500.0
2011-07-07 10:00:00,33.71,33.71,33.44,33.62,5900.0,18.1156,18.1156,17.9705,18.0673,5900.0
2011-07-07 10:30:00,33.6,33.79,33.54,33.79,7000.0,18.0565,18.1586,18.0243,18.1586,7000.0
2011-07-07 11:00:00,33.77,33.79,33.62,33.63,2900.0,18.1479,18.1586,18.0673,18.0726,2900.0
2011-07-07 11:30:00,33.72,33.8,33.69,33.8,3100.0,18.121,18.164,18.1049,18.164,3100.0
2011-07-07 12:00:00,33.8,34.0,33.77,33.96,8700.0,18.164,18.2715,18.1479,18.25,8700.0
2011-07-07 12:30:00,33.98,34.0,33.94,33.99,4600.0,18.2607,18.2715,18.2392,18.2661,4600.0
2011-07-07 13:00:00,33.98,33.99,33.91,33.96,5100.0,18.2607,18.2661,18.2231,18.25,5100.0
2011-07-07 13:30:00,33.98,33.99,33.81,33.85,10900.0,18.2607,18.2661,18.1694,18.1909,10900.0
2011-07-07 14:00:00,33.87,33.89,33.84,33.87,2800.0,18.2016,18.2124,18.1855,18.2016,2800.0
2011-07-07 14:30:00,33.87,33.87,33.7,33.71,1900.0,18.2016,18.2016,18.1102,18.1156,1900.0
2011-07-07 15:00:00,33.74,33.84,33.74,33.75,4100.0,18.1317,18.1855,18.1317,18.1371,4100.0
2011-07-07 15:30:00,33.75,33.84,33.74,33.74,11600.0,18.1371,18.1855,18.1317,18.1317,11600.0
2011-07-08 09:30:00,33.5,33.92,33.5,33.74,9000.0,18.0028,18.2285,18.0028,18.1317,9000.0
2011-07-08 10:00:00,33.74,33.74,33.49,33.51,5300.0,18.1317,18.1317,17.9974,18.0081,5300.0
2011-07-08 10:30:00,33.56,33.56,33.44,33.5,7700.0,18.035,18.035,17.9705,18.0028,7700.0
2011-07-08 11:00:00,33.49,33.5,33.45,33.5,6000.0,17.9974,18.0028,17.9759,18.0028,6000.0
2011-07-08 11:30:00,33.49,33.8,33.49,33.8,4800.0,17.9974,18.164,17.9974,18.164,4800.0
2011-07-08 12:00:00,33.8,33.85,33.7,33.76,9200.0,18.164,18.1909,18.1102,18.1425,9200.0
2011-07-08 12:30:00,33.76,33.8,33.76,33.8,1900.0,18.1425,18.164,18.1425,18.164,1900.0
2011-07-08 13:00:00,33.82,33.99,33.8,33.99,16600.0,18.1747,18.2661,18.164,18.2661,16600.0
2011-07-08 13:30:00,33.95,33.99,33.87,33.9,5600.0,18.2446,18.2661,18.2016,18.2177,5600.0
2011-07-08 14:00:00,33.9,33.92,33.87,33.92,21300.0,18.2177,18.2285,18.2016,18.2285,21300.0
2011-07-08 14:30:00,33.95,34.2,33.93,34.14,40500.0,18.2446,18.3789,18.2338,18.3467,40500.0
2011-07-08 15:00:00,34.22,34.34,34.18,34.24,7400.0,18.3897,18.4542,18.3682,18.4004,7400.0
2011-07-08 15:30:00,34.21,34.35,34.21,34.29,69400.0,18.3843,18.4596,18.3843,18.4273,69400.0
2011-07-11 09:30:00,33.95,34.23,33.9,34.21,7600.0,18.2446,18.3951,18.2177,18.3843,7600.0
2011-07-11 10:00:00,34.17,34.17,34.02,34.02,3700.0,18.3628,18.3628,18.2822,18.2822,3700.0
2011-07-11 10:30:00,33.99,34.0,33.58,33.67,8100.0,18.2661,18.2715,18.0458,18.0941,8100.0
2011-07-11 11:00:00,33.6,33.64,33.5,33.53,7200.0,18.0565,18.078,18.0028,18.0189,7200.0
2011-07-11 11:30:00,33.53,33.53,33.5,33.5,5100.0,18.0189,18.0189,18.0028,18.0028,5100.0
2011-07-11 12:00:00,33.5,33.58,33.46,33.53,10200.0,18.0028,18.0458,17.9813,18.0189,10200.0
2011-07-11 12:30:00,33.58,34.0,33.46,33.92,21200.0,18.0458,18.2715,17.9813,18.2285,21200.0
2011-07-11 13:00:00,33.91,33.92,33.69,33.69,3900.0,18.2231,18.2285,18.1049,18.1049,3900.0
2011-07-11 13:30:00,33.62,33.62,33.51,33.54,6500.0,18.0673,18.0673,18.0081,18.0243,6500.0
2011-07-11 14:00:00,33.53,33.55,33.46,33.51,9400.0,18.0189,18.0296,17.9813,18.0081,9400.0
2011-07-11 14:30:00,33.49,33.56,33.44,33.55,10700.0,17.9974,18.035,17.9705,18.0296,10700.0
2011-07-11 15:00:00,33.53,33.53,33.48,33.51,5900.0,18.0189,18.0189,17.992,18.0081,5900.0
2011-07-11 15:30:00,33.51,33.6,33.44,33.48,30600.0,18.0081,18.0565,17.9705,17.992,30600.0
2011-07-12 09:30:00,33.33,33.63,33.05,33.07,24200.0,17.9114,18.0726,17.7609,17.7717,24200.0
2011-07-12 10:00:00,33.08,33.13,32.96,33.09,42300.0,17.7771,17.8039,17.7126,17.7824,42300.0
2011-07-12 10:30:00,33.1,33.4,33.1,33.14,18600.0,17.7878,17.949,17.7878,17.8093,18600.0
2011-07-12 11:00:00,33.14,33.22,33.13,33.18,8200.0,17.8093,17.8523,17.8039,17.8308,8200.0
2011-07-12 11:30:00,33.35,33.35,33.25,33.34,5100.0,17.9222,17.9222,17.8684,17.9168,5100.0
2011-07-12 12:00:00,33.34,33.35,33.28,33.31,3700.0,17.9168,17.9222,17.8845,17.9007,3700.0
2011-07-12 12:30:00,33.31,33.31,33.22,33.26,5900.0,17.9007,17.9007,17.8523,17.8738,5900.0
2011-07-12 13:00:00,33.25,33.29,33.1,33.1,20600.0,17.8684,17.8899,17.7878,17.7878,20600.0
2011-07-12 13:30:00,33.01,33.11,33.0,33.02,8700.0,17.7394,17.7932,17.7341,17.7448,8700.0
2011-07-12 14:00:00,33.02,33.27,33.02,33.27,22200.0,17.7448,17.8792,17.7448,17.8792,22200.0
2011-07-12 14:30:00,33.32,33.39,33.15,33.39,7000.0,17.906,17.9437,17.8147,17.9437,7000.0
2011-07-12 15:00:00,33.44,33.58,33.38,33.54,9400.0,17.9705,18.0458,17.9383,18.0243,9400.0
2011-07-12 15:30:00,33.58,33.58,33.19,33.25,20400.0,18.0458,18.0458,17.8362,17.8684,20400.0
2011-07-13 09:30:00,33.2,33.32,33.06,33.07,9600.0,17.8416,17.906,17.7663,17.7717,9600.0
2011-07-13 10:00:00,33.1,33.41,33.1,33.25,38500.0,17.7878,17.9544,17.7878,17.8684,38500.0
2011-07-13 10:30:00,33.28,33.37,33.25,33.25,5800.0,17.8845,17.9329,17.8684,17.8684,5800.0
2011-07-13 11:00:00,33.25,33.37,33.21,33.35,8300.0,17.8684,17.9329,17.8469,17.9222,8300.0
2011-07-13 11:30:00,33.3,33.33,33.25,33.26,4400.0,17.8953,17.9114,17.8684,17.8738,4400.0
2011-07-13 12:00:00,33.26,33.28,33.25,33.26,5500.0,17.8738,17.8845,17.8684,17.8738,5500.0
2011-07-13 12:30:00,33.26,33.27,33.25,33.25,6100.0,17.8738,17.8792,17.8684,17.8684,6100.0
2011-07-13 13:00:00,33.25,33.26,33.07,33.17,7500.0,17.8684,17.8738,17.7717,17.8254,7500.0
2011-07-13 13:30:00,33.18,33.24,33.14,33.23,5900.0,17.8308,17.863,17.8093,17.8577,5900.0
2011-07-13 14:00:00,33.19,33.22,33.18,33.2,8200.0,17.8362,17.8523,17.8308,17.8416,8200.0
2011-07-13 14:30:00,33.2,33.21,33.2,33.2,9400.0,17.8416,17.8469,17.8416,17.8416,9400.0
2011-07-13 15:00:00,33.2,33.23,33.18,33.2,15700.0,17.8416,17.8577,17.8308,17.8416,15700.0
2011-07-13 15:30:00,33.2,33.27,33.19,33.23,25100.0,17.8416,17.8792,17.8362,17.8577,25100.0
2011-07-14 09:30:00,33.24,33.52,33.24,33.26,8200.0,17.863,18.0135,17.863,17.8738,8200.0
2011-07-14 10:00:00,33.28,33.3,33.25,33.26,4000.0,17.8845,17.8953,17.8684,17.8738,4000.0
2011-07-14 10:30:00,33.26,33.27,33.25,33.25,12700.0,17.8738,17.8792,17.8684,17.8684,12700.0
2011-07-14 11:00:00,33.26,33.39,33.26,33.37,3800.0,17.8738,17.9437,17.8738,17.9329,3800.0
2011-07-14 11:30:00,33.4,33.4,33.25,33.26,2200.0,17.949,17.949,17.8684,17.8738,2200.0
2011-07-14 12:00:00,33.21,33.25,33.15,33.17,2700.0,17.8469,17.8684,17.8147,17.8254,2700.0
2011-07-14 12:30:00,33.17,33.18,33.15,33.16,2600.0,17.8254,17.8308,17.8147,17.8201,2600.0
2011-07-14 13:00:00,33.16,33.21,33.15,33.16,4400.0,17.8201,17.8469,17.8147,17.8201,4400.0
2011-07-14 13:30:00,33.21,33.4,33.21,33.36,2600.0,17.8469,17.949,17.8469,17.9275,2600.0
2011-07-14 14:00:00,33.4,33.56,33.39,33.53,5100.0,17.949,18.035,17.9437,18.0189,5100.0
2011-07-14 14:30:00,33.55,33.76,33.55,33.66,8400.0,18.0296,18.1425,18.0296,18.0888,8400.0
2011-07-14 15:00:00,33.66,33.69,33.44,33.44,30100.0,18.0888,18.1049,17.9705,17.9705,30100.0
2011-07-14 15:30:00,33.44,33.55,33.39,33.48,19300.0,17.9705,18.0296,17.9437,17.992,19300.0
2011-07-15 09:30:00,33.51,33.51,33.19,33.48,18600.0,18.0081,18.0081,17.8362,17.992,18600.0
2011-07-15 10:00:00,33.53,33.59,33.47,33.52,1800.0,18.0189,18.0511,17.9866,18.0135,1800.0
2011-07-15 10:30:00,33.53,33.73,33.51,33.68,4000.0,18.0189,18.1264,18.0081,18.0995,4000.0
2011-07-15 11:00:00,33.67,33.72,33.65,33.69,3300.0,18.0941,18.121,18.0834,18.1049,3300.0
2011-07-15 11:30:00,33.7,34.27,33.7,34.17,8500.0,18.1102,18.4166,18.1102,18.3628,8500.0
2011-07-15 12:00:00,34.22,34.29,34.15,34.19,2000.0,18.3897,18.4273,18.3521,18.3736,2000.0
2011-07-15 12:30:00,34.21,34.21,34.05,34.06,1500.0,18.3843,18.3843,18.2983,18.3037,1500.0
2011-07-15 13:00:00,34.04,34.05,33.99,33.99,2100.0,18.293,18.2983,18.2661,18.2661,2100.0
2011-07-15 13:30:00,33.97,33.97,33.95,33.95,1000.0,18.2553,18.2553,18.2446,18.2446,1000.0
2011-07-15 14:00:00,33.96,33.96,33.95,33.96,4600.0,18.25,18.25,18.2446,18.25,4600.0
2011-07-15 14:30:00,33.96,33.99,33.95,33.95,6200.0,18.25,18.2661,18.2446,18.2446,6200.0
2011-07-15 15:00:00,33.96,33.98,33.84,33.92,7700.0,18.25,18.2607,18.1855,18.2285,7700.0
2011-07-15 15:30:00,33.92,34.03,33.83,33.98,24500.0,18.2285,18.2876,18.1801,18.2607,24500.0
2011-07-18 09:30:00,33.84,34.15,33.6,34.09,9400.0,18.1855,18.3521,18.0565,18.3198,9400.0
2011-07-18 10:00:00,34.04,34.04,33.9,33.95,14900.0,18.293,18.293,18.2177,18.2446,14900.0
2011-07-18 10:30:00,33.91,33.99,33.9,33.93,10100.0,18.2231,18.2661,18.2177,18.2338,10100.0
2011-07-18 11:00:00,33.95,34.08,33.95,34.08,2400.0,18.2446,18.3145,18.2446,18.3145,2400.0
2011-07-18 11:30:00,34.06,34.07,34.0,34.01,3200.0,18.3037,18.3091,18.2715,18.2768,3200.0
2011-07-18 12:00:00,34.01,34.08,34.0,34.08,4100.0,18.2768,18.3145,18.2715,18.3145,4100.0
2011-07-18 12:30:00,34.08,34.14,34.05,34.1,8600.0,18.3145,18.3467,18.2983,18.3252,8600.0
2011-07-18 13:00:00,34.1,34.15,34.07,34.1,16100.0,18.3252,18.3521,18.3091,18.3252,16100.0
2011-07-18 13:30:00,34.09,34.18,34.08,34.12,7300.0,18.3198,18.3682,18.3145,18.336,7300.0
2011-07-18 14:00:00,34.1,34.12,34.09,34.1,22900.0,18.3252,18.336,18.3198,18.3252,22900.0
2011-07-18 14:30:00,34.1,34.13,34.1,34.11,10100.0,18.3252,18.3413,18.3252,18.3306,10100.0
2011-07-18 15:00:00,34.11,34.14,34.1,34.1,14200.0,18.3306,18.3467,18.3252,18.3252,14200.0
2011-07-18 15:30:00,34.11,34.11,33.94,34.04,51800.0,18.3306,18.3306,18.2392,18.293,51800.0
2011-07-19 09:30:00,34.0,34.19,33.12,33.68,10500.0,18.4272,18.5302,17.9503,18.2538,10500.0
2011-07-19 10:00:00,33.61,33.83,33.43,33.47,11800.0,18.2158,18.3351,18.1183,18.14,11800.0
2011-07-19 10:30:00,33.51,33.51,33.21,33.5,6400.0,18.1617,18.1617,17.9991,18.1562,6400.0
2011-07-19 11:00:00,33.54,33.68,33.47,33.5,6100.0,18.1779,18.2538,18.14,18.1562,6100.0
2011-07-19 11:30:00,33.52,33.59,33.41,33.55,4000.0,18.1671,18.205,18.1075,18.1833,4000.0
2011-07-19 12:00:00,33.52,33.57,33.51,33.55,3000.0,18.1671,18.1942,18.1617,18.1833,3000.0
2011-07-19 12:30:00,33.56,33.56,33.52,33.54,4100.0,18.1888,18.1888,18.1671,18.1779,4100.0
2011-07-19 13:00:00,33.52,33.54,33.51,33.54,4400.0,18.1671,18.1779,18.1617,18.1779,4400.0
2011-07-19 13:30:00,33.54,33.72,33.54,33.62,6600.0,18.1779,18.2755,18.1779,18.2213,6600.0
2011-07-19 14:00:00,33.63,33.64,33.56,33.6,3700.0,18.2267,18.2321,18.1888,18.2104,3700.0
2011-07-19 14:30:00,33.59,33.72,33.57,33.72,9300.0,18.205,18.2755,18.1942,18.2755,9300.0
2011-07-19 15:00:00,33.72,34.14,33.72,34.01,13000.0,18.2755,18.5031,18.2755,18.4326,13000.0
2011-07-19 15:30:00,34.01,34.03,33.93,34.0,18100.0,18.4326,18.4435,18.3893,18.4272,18100.0
2011-07-20 09:30:00,34.04,34.04,33.64,33.7,8100.0,18.4489,18.4489,18.2321,18.2646,8100.0
2011-07-20 10:00:00,33.68,33.94,33.63,33.7,14000.0,18.2538,18.3947,18.2267,18.2646,14000.0
2011-07-20 10:30:00,33.7,33.76,33.59,33.64,10100.0,18.2646,18.2971,18.205,18.2321,10100.0
2011-07-20 11:00:00,33.62,33.68,33.39,33.39,16300.0,18.2213,18.2538,18.0966,18.0966,16300.0
2011-07-20 11:30:00,33.49,33.67,33.47,33.55,14200.0,18.1508,18.2484,18.14,18.1833,14200.0
2011-07-20 12:00:00,33.6,33.62,33.47,33.59,7100.0,18.2104,18.2213,18.14,18.205,7100.0
2011-07-20 12:30:00,33.56,33.63,33.5,33.56,6300.0,18.1888,18.2267,18.1562,18.1888,6300.0
2011-07-20 13:00:00,33.53,33.67,33.5,33.62,6500.0,18.1725,18.2484,18.1562,18.2213,6500.0
2011-07-20 13:30:00,33.67,33.68,33.52,33.52,5200.0,18.2484,18.2538,18.1671,18.1671,5200.0
2011-07-20 14:00:00,33.55,33.64,33.52,33.64,12700.0,18.1833,18.2321,18.1671,18.2321,12700.0
2011-07-20 14:30:00,33.64,33.81,33.62,33.69,19100.0,18.2321,18.3242,18.2213,18.2592,19100.0
2011-07-20 15:00:00,33.68,33.81,33.61,33.61,5300.0,18.2538,18.3242,18.2158,18.2158,5300.0
2011-07-20 15:30:00,33.6,33.63,33.51,33.56,9200.0,18.2104,18.2267,18.1617,18.1888,9200.0
2011-07-21 09:30:00,33.73,33.85,33.54,33.76,10300.0,18.2809,18.3459,18.1779,18.2971,10300.0
2011-07-21 10:00:00,33.69,34.7,33.69,34.62,31400.0,18.2592,18.8066,18.2592,18.7632,31400.0
2011-07-21 10:30:00,34.58,34.9,34.54,34.69,23800.0,18.7416,18.915,18.7199,18.8012,23800.0
2011-07-21 11:00:00,34.64,34.71,34.33,34.35,28300.0,18.7741,18.812,18.6061,18.6169,28300.0
2011-07-21 11:30:00,34.31,34.31,33.83,33.83,3300.0,18.5952,18.5952,18.3351,18.3351,3300.0
2011-07-21 12:00:00,33.75,33.82,33.6,33.6,2900.0,18.2917,18.3297,18.2104,18.2104,2900.0
2011-07-21 12:30:00,33.58,33.91,33.53,33.89,6500.0,18.1996,18.3784,18.1725,18.3676,6500.0
2011-07-21 13:00:00,33.91,34.02,33.87,33.96,4300.0,18.3784,18.4381,18.3568,18.4055,4300.0
2011-07-21 13:30:00,33.99,33.99,33.88,33.99,2200.0,18.4218,18.4218,18.3622,18.4218,2200.0
2011-07-21 14:00:00,33.96,33.96,33.89,33.91,2900.0,18.4055,18.4055,18.3676,18.3784,2900.0
2011-07-21 14:30:00,33.92,33.94,33.92,33.94,3600.0,18.3839,18.3947,18.3839,18.3947,3600.0
2011-07-21 15:00:00,33.95,34.01,33.91,33.94,6600.0,18.4001,18.4326,18.3784,18.3947,6600.0
2011-07-21 15:30:00,33.95,33.95,33.85,33.86,17900.0,18.4001,18.4001,18.3459,18.3513,17900.0
2011-07-22 09:30:00,33.96,33.96,33.52,33.53,14100.0,18.4055,18.4055,18.1671,18.1725,14100.0
2011-07-22 10:00:00,33.58,33.81,33.52,33.7,15900.0,18.1996,18.3242,18.1671,18.2646,15900.0
2011-07-22 10:30:00,33.73,34.2,33.73,33.99,18300.0,18.2809,18.5356,18.2809,18.4218,18300.0
2011-07-22 11:00:00,34.0,34.2,33.93,33.93,5900.0,18.4272,18.5356,18.3893,18.3893,5900.0
2011-07-22 11:30:00,33.94,34.06,33.9,34.0,14300.0,18.3947,18.4597,18.373,18.4272,14300.0
2011-07-22 12:00:00,33.99,34.2,33.98,34.17,13900.0,18.4218,18.5356,18.4164,18.5194,13900.0
2011-07-22 12:30:00,34.21,34.49,34.21,34.46,8100.0,18.541,18.6928,18.541,18.6765,8100.0
2011-07-22 13:00:00,34.46,34.61,34.46,34.52,2200.0,18.6765,18.7578,18.6765,18.709,2200.0
2011-07-22 13:30:00,34.5,34.56,34.46,34.5,3200.0,18.6982,18.7307,18.6765,18.6982,3200.0
2011-07-22 14:00:00,34.5,34.52,34.45,34.52,5900.0,18.6982,18.709,18.6711,18.709,5900.0
2011-07-22 14:30:00,34.48,34.65,34.41,34.46,11300.0,18.6874,18.7795,18.6494,18.6765,11300.0
2011-07-22 15:00:00,34.47,34.52,34.33,34.42,9500.0,18.682,18.709,18.6061,18.6549,9500.0
2011-07-22 15:30:00,34.34,34.34,34.11,34.17,15900.0,18.6115,18.6115,18.4868,18.5194,15900.0
2011-07-25 09:30:00,33.98,33.98,33.55,33.9,18200.0,18.4164,18.4164,18.1833,18.373,18200.0
2011-07-25 10:00:00,33.88,34.56,33.88,34.49,15700.0,18.3622,18.7307,18.3622,18.6928,15700.0
2011-07-25 10:30:00,34.54,34.54,33.9,34.03,12700.0,18.7199,18.7199,18.373,18.4435,12700.0
2011-07-25 11:00:00,34.0,34.16,33.95,34.02,6500.0,18.4272,18.5139,18.4001,18.4381,6500.0
2011-07-25 11:30:00,34.05,34.08,33.95,34.0,2600.0,18.4543,18.4706,18.4001,18.4272,2600.0
2011-07-25 12:00:00,34.01,34.28,34.01,34.17,10700.0,18.4326,18.579,18.4326,18.5194,10700.0
2011-07-25 12:30:00,34.21,34.46,34.18,34.39,8100.0,18.541,18.6765,18.5248,18.6386,8100.0
2011-07-25 13:00:00,34.41,34.73,34.41,34.56,15100.0,18.6494,18.8229,18.6494,18.7307,15100.0
2011-07-25 13:30:00,34.55,34.64,34.42,34.49,25300.0,18.7253,18.7741,18.6549,18.6928,25300.0
2011-07-25 14:00:00,34.5,34.57,34.48,34.55,18900.0,18.6982,18.7361,18.6874,18.7253,18900.0
2011-07-25 14:30:00,34.54,34.71,34.45,34.66,12200.0,18.7199,18.812,18.6711,18.7849,12200.0
2011-07-25 15:00:00,34.49,34.59,34.13,34.19,18300.0,18.6928,18.747,18.4977,18.5302,18300.0
2011-07-25 15:30:00,34.15,34.27,33.75,33.79,38800.0,18.5085,18.5736,18.2917,18.3134,38800.0
2011-07-26 09:30:00,33.7,33.79,33.44,33.44,10100.0,18.2646,18.3134,18.1237,18.1237,10100.0
2011-07-26 10:00:00,33.36,33.42,33.01,33.23,12100.0,18.0804,18.1129,17.8907,18.0099,12100.0
2011-07-26 10:30:00,33.18,33.27,33.18,33.24,8300.0,17.9828,18.0316,17.9828,18.0153,8300.0
2011-07-26 11:00:00,33.23,33.28,33.23,33.25,3200.0,18.0099,18.037,18.0099,18.0207,3200.0
2011-07-26 11:30:00,33.25,33.43,33.24,33.43,4600.0,18.0207,18.1183,18.0153,18.1183,4600.0
2011-07-26 12:00:00,33.4,33.46,33.39,33.43,41800.0,18.102,18.1346,18.0966,18.1183,41800.0
2011-07-26 12:30:00,33.43,33.43,33.32,33.42,5100.0,18.1183,18.1183,18.0587,18.1129,5100.0
2011-07-26 13:00:00,33.35,33.45,33.34,33.41,4800.0,18.0749,18.1291,18.0695,18.1075,4800.0
2011-07-26 13:30:00,33.42,33.54,33.42,33.5,3700.0,18.1129,18.1779,18.1129,18.1562,3700.0
2011-07-26 14:00:00,33.49,33.7,33.46,33.61,11000.0,18.1508,18.2646,18.1346,18.2158,11000.0
2011-07-26 14:30:00,33.61,33.69,33.48,33.48,8500.0,18.2158,18.2592,18.1454,18.1454,8500.0
2011-07-26 15:00:00,33.49,33.64,33.48,33.49,10200.0,18.1508,18.2321,18.1454,18.1508,10200.0
2011-07-26 15:30:00,33.49,33.55,33.42,33.5,41300.0,18.1508,18.1833,18.1129,18.1562,41300.0
2011-07-27 09:30:00,33.48,33.68,33.45,33.5,9000.0,18.1454,18.2538,18.1291,18.1562,9000.0
2011-07-27 10:00:00,33.48,33.48,33.36,33.36,12000.0,18.1454,18.1454,18.0804,18.0804,12000.0
2011-07-27 10:30:00,33.31,33.33,33.22,33.31,4800.0,18.0533,18.0641,18.0045,18.0533,4800.0
2011-07-27 11:00:00,33.3,33.48,33.3,33.48,2000.0,18.0478,18.1454,18.0478,18.1454,2000.0
2011-07-27 11:30:00,33.55,33.63,33.45,33.45,3200.0,18.1833,18.2267,18.1291,18.1291,3200.0
2011-07-27 12:00:00,33.45,33.83,33.45,33.73,8100.0,18.1291,18.3351,18.1291,18.2809,8100.0
2011-07-27 12:30:00,33.76,33.85,33.72,33.77,5400.0,18.2971,18.3459,18.2755,18.3026,5400.0
2011-07-27 13:00:00,33.74,33.84,33.74,33.77,5100.0,18.2863,18.3405,18.2863,18.3026,5100.0
2011-07-27 13:30:00,33.73,33.8,33.7,33.8,5600.0,18.2809,18.3188,18.2646,18.3188,5600.0
2011-07-27 14:00:00,33.8,33.8,33.71,33.75,5700.0,18.3188,18.3188,18.27,18.2917,5700.0
2011-07-27 14:30:00,33.74,33.74,33.65,33.66,5700.0,18.2863,18.2863,18.2375,18.2429,5700.0
2011-07-27 15:00:00,33.67,33.73,33.57,33.58,13400.0,18.2484,18.2809,18.1942,18.1996,13400.0
2011-07-27 15:30:00,33.58,33.58,33.32,33.57,41000.0,18.1996,18.1996,18.0587,18.1942,41000.0
2011-07-28 09:30:00,33.55,33.75,33.55,33.75,8600.0,18.1833,18.2917,18.1833,18.2917,8600.0
2011-07-28 10:00:00,33.75,33.75,33.6,33.7,2600.0,18.2917,18.2917,18.2104,18.2646,2600.0
2011-07-28 10:30:00,33.65,33.75,33.64,33.7,4000.0,18.2375,18.2917,18.2321,18.2646,4000.0
2011-07-28 11:00:00,33.71,33.74,33.68,33.72,10900.0,18.27,18.2863,18.2538,18.2755,10900.0
2011-07-28 11:30:00,33.73,34.18,33.7,33.96,27100.0,18.2809,18.5248,18.2646,18.4055,27100.0
2011-07-28 12:00:00,33.98,34.26,33.98,34.24,3400.0,18.4164,18.5681,18.4164,18.5573,3400.0
2011-07-28 12:30:00,34.29,34.39,34.24,34.37,6200.0,18.5844,18.6386,18.5573,18.6278,6200.0
2011-07-28 13:00:00,34.39,34.57,34.39,34.48,6100.0,18.6386,18.7361,18.6386,18.6874,6100.0
2011-07-28 13:30:00,34.53,34.58,34.36,34.44,5900.0,18.7145,18.7416,18.6223,18.6657,5900.0
2011-07-28 14:00:00,34.48,34.5,34.35,34.37,9500.0,18.6874,18.6982,18.6169,18.6278,9500.0
2011-07-28 14:30:00,34.42,34.45,34.39,34.42,7600.0,18.6549,18.6711,18.6386,18.6549,7600.0
2011-07-28 15:00:00,34.41,34.41,34.15,34.19,11600.0,18.6494,18.6494,18.5085,18.5302,11600.0
2011-07-28 15:30:00,34.22,34.41,34.22,34.36,16000.0,18.5465,18.6494,18.5465,18.6223,16000.0
2011-07-29 09:30:00,33.97,33.97,33.44,33.74,4900.0,18.411,18.411,18.1237,18.2863,4900.0
2011-07-29 10:00:00,33.75,33.8,33.68,33.8,2000.0,18.2917,18.3188,18.2538,18.3188,2000.0
2011-07-29 10:30:00,33.8,33.81,33.74,33.81,6900.0,18.3188,18.3242,18.2863,18.3242,6900.0
2011-07-29 11:00:00,33.82,33.87,33.64,33.64,8100.0,18.3297,18.3568,18.2321,18.2321,8100.0
2011-07-29 11:30:00,33.61,33.84,33.56,33.83,3200.0,18.2158,18.3405,18.1888,18.3351,3200.0
2011-07-29 12:00:00,33.8,33.8,33.64,33.65,1600.0,18.3188,18.3188,18.2321,18.2375,1600.0
2011-07-29 12:30:00,33.63,33.63,33.5,33.52,2600.0,18.2267,18.2267,18.1562,18.1671,2600.0
2011-07-29 13:00:00,33.53,33.71,33.53,33.71,1100.0,18.1725,18.27,18.1725,18.27,1100.0
2011-07-29 13:30:00,33.68,33.98,33.68,33.96,23800.0,18.2538,18.4164,18.2538,18.4055,23800.0
2011-07-29 14:00:00,33.99,34.11,33.8,33.95,4200.0,18.4218,18.4868,18.3188,18.4001,4200.0
2011-07-29 14:30:00,33.92,33.97,33.92,33.95,600.0,18.3839,18.411,18.3839,18.4001,600.0
2011-07-29 15:00:00,33.86,33.88,33.74,33.87,20700.0,18.3513,18.3622,18.2863,18.3568,20700.0
2011-07-29 15:30:00,33.88,33.88,33.71,33.81,17100.0,18.3622,18.3622,18.27,18.3242,17100.0
2011-08-01 09:30:00,34.19,34.19,33.68,33.75,17300.0,18.5302,18.5302,18.2538,18.2917,17300.0
2011-08-01 10:00:00,33.77,33.97,33.48,33.85,10600.0,18.3026,18.411,18.1454,18.3459,10600.0
2011-08-01 10:30:00,33.88,33.94,33.85,33.87,5100.0,18.3622,18.3947,18.3459,18.3568,5100.0
2011-08-01 11:00:00,33.8,33.89,33.67,33.89,6700.0,18.3188,18.3676,18.2484,18.3676,6700.0
2011-08-01 11:30:00,33.91,33.94,33.69,33.75,8200.0,18.3784,18.3947,18.2592,18.2917,8200.0
2011-08-01 12:00:00,33.74,33.91,33.74,33.91,7200.0,18.2863,18.3784,18.2863,18.3784,7200.0
2011-08-01 12:30:00,33.94,34.18,33.94,34.05,11200.0,18.3947,18.5248,18.3947,18.4543,11200.0
2011-08-01 13:00:00,34.05,34.1,33.97,34.1,8800.0,18.4543,18.4814,18.411,18.4814,8800.0
2011-08-01 13:30:00,34.08,34.13,33.97,34.1,2800.0,18.4706,18.4977,18.411,18.4814,2800.0
2011-08-01 14:00:00,34.12,34.77,34.11,34.43,33600.0,18.4923,18.8445,18.4868,18.6603,33600.0
2011-08-01 14:30:00,34.41,34.55,34.33,34.42,4800.0,18.6494,18.7253,18.6061,18.6549,4800.0
2011-08-01 15:00:00,34.44,34.57,34.2,34.28,5800.0,18.6657,18.7361,18.5356,18.579,5800.0
2011-08-01 15:30:00,34.28,34.91,34.28,34.6,35500.0,18.579,18.9204,18.579,18.7524,35500.0
2011-08-02 09:30:00,34.31,34.41,34.1,34.25,6100.0,18.5952,18.6494,18.4814,18.5627,6100.0
2011-08-02 10:00:00,34.26,34.37,34.23,34.23,4100.0,18.5681,18.6278,18.5519,18.5519,4100.0
2011-08-02 10:30:00,34.21,34.21,34.06,34.06,700.0,18.541,18.541,18.4597,18.4597,700.0
2011-08-02 11:00:00,34.06,34.14,33.75,33.84,3300.0,18.4597,18.5031,18.2917,18.3405,3300.0
2011-08-02 11:30:00,33.87,34.03,33.87,34.02,3000.0,18.3568,18.4435,18.3568,18.4381,3000.0
2011-08-02 12:00:00,34.05,34.06,34.0,34.06,1400.0,18.4543,18.4597,18.4272,18.4597,1400.0
2011-08-02 12:30:00,34.0,34.07,33.86,33.9,23800.0,18.4272,18.4652,18.3513,18.373,23800.0
2011-08-02 13:00:00,33.93,33.98,33.87,33.87,9800.0,18.3893,18.4164,18.3568,18.3568,9800.0
2011-08-02 13:30:00,33.87,33.88,33.76,33.82,10500.0,18.3568,18.3622,18.2971,18.3297,10500.0
2011-08-02 14:00:00,33.81,33.93,33.81,33.91,4100.0,18.3242,18.3893,18.3242,18.3784,4100.0
2011-08-02 14:30:00,33.91,33.97,33.88,33.97,2900.0,18.3784,18.411,18.3622,18.411,2900.0
2011-08-02 15:00:00,33.97,33.98,33.86,33.86,5700.0,18.411,18.4164,18.3513,18.3513,5700.0
2011-08-02 15:30:00,33.86,33.86,33.66,33.68,21100.0,18.3513,18.3513,18.2429,18.2538,21100.0
2011-08-03 09:30:00,33.78,33.86,33.5,33.5,5500.0,18.308,18.3513,18.1562,18.1562,5500.0
2011-08-03 10:00:00,33.5,33.58,33.38,33.58,22500.0,18.1562,18.1996,18.0912,18.1996,22500.0
2011-08-03 10:30:00,33.5,33.64,33.09,33.48,18300.0,18.1562,18.2321,17.934,18.1454,18300.0
2011-08-03 11:00:00,33.59,33.76,33.28,33.28,67400.0,18.205,18.2971,18.037,18.037,67400.0
2011-08-03 11:30:00,33.3,33.62,33.05,33.44,34500.0,18.0478,18.2213,17.9123,18.1237,34500.0
2011-08-03 12:00:00,33.42,33.48,33.02,33.16,10700.0,18.1129,18.1454,17.8961,17.972,10700.0
2011-08-03 12:30:00,33.16,33.44,33.16,33.32,6000.0,17.972,18.1237,17.972,18.0587,6000.0
2011-08-03 13:00:00,33.32,33.44,33.26,33.37,5100.0,18.0587,18.1237,18.0262,18.0858,5100.0
2011-08-03 13:30:00,33.51,33.66,33.39,33.49,11100.0,18.1617,18.2429,18.0966,18.1508,11100.0
2011-08-03 14:00:00,33.49,33.54,33.25,33.29,6300.0,18.1508,18.1779,18.0207,18.0424,6300.0
2011-08-03 14:30:00,33.28,33.31,33.23,33.23,2100.0,18.037,18.0533,18.0099,18.0099,2100.0
2011-08-03 15:00:00,33.27,33.54,33.26,33.49,9400.0,18.0316,18.1779,18.0262,18.1508,9400.0
2011-08-03 15:30:00,33.49,33.62,33.34,33.5,29200.0,18.1508,18.2213,18.0695,18.1562,29200.0
2011-08-04 09:30:00,33.15,33.25,32.9,33.17,11300.0,17.9665,18.0207,17.831,17.9774,11300.0
2011-08-04 10:00:00,33.14,33.41,33.14,33.33,7400.0,17.9611,18.1075,17.9611,18.0641,7400.0
2011-08-04 10:30:00,33.32,33.36,33.05,33.06,21000.0,18.0587,18.0804,17.9123,17.9178,21000.0
2011-08-04 11:00:00,33.05,33.16,32.92,32.92,24500.0,17.9123,17.972,17.8419,17.8419,24500.0
2011-08-04 11:30:00,32.92,33.08,32.54,32.68,24200.0,17.8419,17.9286,17.6359,17.7118,24200.0
2011-08-04 12:00:00,32.65,32.65,32.1,32.15,21400.0,17.6956,17.6956,17.3975,17.4246,21400.0
2011-08-04 12:30:00,32.28,32.4,32.15,32.3,11600.0,17.495,17.5601,17.4246,17.5059,11600.0
2011-08-04 13:00:00,32.3,32.33,32.13,32.24,7400.0,17.5059,17.5221,17.4137,17.4733,7400.0
2011-08-04 13:30:00,32.2,32.24,31.67,31.85,13100.0,17.4517,17.4733,17.1644,17.262,13100.0
2011-08-04 14:00:00,31.94,31.94,31.28,31.33,15400.0,17.3107,17.3107,16.953,16.9801,15400.0
2011-08-04 14:30:00,31.33,31.63,31.23,31.33,21300.0,16.9801,17.1427,16.9259,16.9801,21300.0
2011-08-04 15:00:00,31.24,31.5,31.22,31.27,11200.0,16.9314,17.0723,16.9205,16.9476,11200.0
2011-08-04 15:30:00,31.27,31.39,31.01,31.22,45700.0,16.9476,17.0127,16.8067,16.9205,45700.0
2011-08-05 09:30:00,31.47,31.57,31.15,31.24,30900.0,17.056,17.1102,16.8826,16.9314,30900.0
2011-08-05 10:00:00,31.19,31.47,30.87,31.4,56100.0,16.9043,17.056,16.7308,17.0181,56100.0
2011-08-05 10:30:00,31.36,31.38,30.94,31.06,13800.0,16.9964,17.0072,16.7688,16.8338,13800.0
2011-08-05 11:00:00,31.02,31.02,30.35,30.76,61900.0,16.8121,16.8121,16.449,16.6712,61900.0
2011-08-05 11:30:00,30.75,30.93,29.75,29.84,23700.0,16.6658,16.7634,16.1238,16.1726,23700.0
2011-08-05 12:00:00,29.97,30.63,29.88,30.63,7900.0,16.2431,16.6008,16.1943,16.6008,7900.0
2011-08-05 12:30:00,30.68,31.23,30.6,30.84,10700.0,16.6279,16.9259,16.5845,16.7146,10700.0
2011-08-05 13:00:00,30.84,31.2,30.61,31.15,6400.0,16.7146,16.9097,16.5899,16.8826,6400.0
2011-08-05 13:30:00,31.15,31.15,30.76,31.08,19900.0,16.8826,16.8826,16.6712,16.8446,19900.0
2011-08-05 14:00:00,31.13,31.13,30.91,31.05,4400.0,16.8717,16.8717,16.7525,16.8284,4400.0
2011-08-05 14:30:00,31.0,31.1,30.9,30.9,16100.0,16.8013,16.8555,16.7471,16.7471,16100.0
2011-08-05 15:00:00,30.95,31.09,30.66,30.66,29300.0,16.7742,16.8501,16.617,16.617,29300.0
2011-08-05 15:30:00,30.67,31.07,30.61,30.67,23600.0,16.6224,16.8392,16.5899,16.6224,23600.0
2011-08-08 09:30:00,30.25,30.4,29.48,30.03,18700.0,16.3948,16.4761,15.9775,16.2756,18700.0
2011-08-08 10:00:00,30.0,30.0,28.99,29.09,12100.0,16.2593,16.2593,15.7119,15.7661,12100.0
2011-08-08 10:30:00,29.12,29.51,28.57,28.78,18400.0,15.7824,15.9937,15.4843,15.5981,18400.0
2011-08-08 11:00:00,28.77,29.14,28.43,28.44,15300.0,15.5927,15.7932,15.4084,15.4138,15300.0
2011-08-08 11:30:00,28.45,28.74,28.23,28.39,42000.0,15.4192,15.5764,15.3,15.3867,42000.0
2011-08-08 12:00:00,28.39,28.78,28.37,28.72,11100.0,15.3867,15.5981,15.3759,15.5656,11100.0
2011-08-08 12:30:00,28.73,28.8,28.37,28.37,5700.0,15.571,15.6089,15.3759,15.3759,5700.0
2011-08-08 13:00:00,28.4,28.47,28.26,28.47,6800.0,15.3921,15.4301,15.3163,15.4301,6800.0
2011-08-08 13:30:00,28.44,28.47,27.54,27.66,13800.0,15.4138,15.4301,14.926,14.9911,13800.0
2011-08-08 14:00:00,27.7,27.83,27.29,27.41,8000.0,15.0128,15.0832,14.7906,14.8556,8000.0
2011-08-08 14:30:00,27.44,27.72,26.33,26.69,44800.0,14.8719,15.0236,14.2703,14.4654,44800.0
2011-08-08 15:00:00,26.56,27.83,26.45,27.24,17300.0,14.3949,15.0832,14.3353,14.7635,17300.0
2011-08-08 15:30:00,27.22,27.48,26.63,26.71,66200.0,14.7526,14.8935,14.4328,14.4762,66200.0
2011-08-09 09:30:00,27.24,27.48,26.01,27.29,27200.0,14.7635,14.8935,14.0968,14.7906,27200.0
2011-08-09 10:00:00,27.29,27.35,27.17,27.32,47600.0,14.7906,14.8231,14.7255,14.8068,47600.0
2011-08-09 10:30:00,27.35,28.41,27.35,28.38,64200.0,14.8231,15.3976,14.8231,15.3813,64200.0
2011-08-09 11:00:00,28.38,28.67,26.75,27.01,65600.0,15.3813,15.5385,14.4979,14.6388,65600.0
2011-08-09 11:30:00,27.01,27.52,26.1,26.39,122600.0,14.6388,14.9152,14.1456,14.3028,122600.0
2011-08-09 12:00:00,26.5,28.6,26.08,28.26,127600.0,14.3624,15.5005,14.1348,15.3163,127600.0
2011-08-09 12:30:00,28.1,29.8,28.1,29.62,51900.0,15.2296,16.1509,15.2296,16.0534,51900.0
2011-08-09 13:00:00,29.65,29.77,29.0,29.25,24100.0,16.0696,16.1347,15.7173,15.8528,24100.0
2011-08-09 13:30:00,29.29,29.64,29.22,29.22,14600.0,15.8745,16.0642,15.8366,15.8366,14600.0
2011-08-09 14:00:00,29.16,29.37,28.38,29.0,22900.0,15.8041,15.9179,15.3813,15.7173,22900.0
2011-08-09 14:30:00,29.0,29.22,27.85,28.88,23200.0,15.7173,15.8366,15.0941,15.6523,23200.0
2011-08-09 15:00:00,29.0,29.37,28.73,29.37,19600.0,15.7173,15.9179,15.571,15.9179,19600.0
2011-08-09 15:30:00,29.32,30.19,29.04,30.04,46300.0,15.8908,16.3623,15.739,16.281,46300.0
2011-08-10 09:30:00,29.79,30.46,29.39,30.31,16700.0,16.1455,16.5086,15.9287,16.4273,16700.0
2011-08-10 10:00:00,30.19,30.94,30.05,30.43,18500.0,16.3623,16.7688,16.2864,16.4924,18500.0
2011-08-10 10:30:00,30.4,30.83,30.23,30.6,17300.0,16.4761,16.7092,16.384,16.5845,17300.0
2011-08-10 11:00:00,30.59,30.66,30.34,30.6,66100.0,16.5791,16.617,16.4436,16.5845,66100.0
2011-08-10 11:30:00,30.61,31.36,30.38,31.24,8200.0,16.5899,16.9964,16.4653,16.9314,8200.0
2011-08-10 12:00:00,31.23,31.5,31.15,31.19,6800.0,16.9259,17.0723,16.8826,16.9043,6800.0
2011-08-10 12:30:00,31.01,31.32,30.74,31.17,10400.0,16.8067,16.9747,16.6604,16.8934,10400.0
2011-08-10 13:00:00,31.18,31.32,30.77,31.32,12600.0,16.8988,16.9747,16.6766,16.9747,12600.0
2011-08-10 13:30:00,31.25,31.47,30.99,31.19,5500.0,16.9368,17.056,16.7959,16.9043,5500.0
2011-08-10 14:00:00,31.2,31.87,31.2,31.67,15400.0,16.9097,17.2728,16.9097,17.1644,15400.0
2011-08-10 14:30:00,31.68,32.13,31.65,31.72,13400.0,17.1698,17.4137,17.1536,17.1915,13400.0
2011-08-10 15:00:00,31.71,31.91,31.22,31.56,21100.0,17.1861,17.2945,16.9205,17.1048,21100.0
2011-08-10 15:30:00,31.38,31.73,30.25,30.42,42300.0,17.0072,17.1969,16.3948,16.4869,42300.0
2011-08-11 09:30:00,30.69,31.27,30.46,31.23,40800.0,16.6333,16.9476,16.5086,16.9259,40800.0
2011-08-11 10:00:00,31.22,31.58,31.22,31.22,50200.0,16.9205,17.1156,16.9205,16.9205,50200.0
2011-08-11 10:30:00,31.23,31.5,31.07,31.19,16100.0,16.9259,17.0723,16.8392,16.9043,16100.0
2011-08-11 11:00:00,31.24,31.32,31.05,31.21,21900.0,16.9314,16.9747,16.8284,16.9151,21900.0
2011-08-11 11:30:00,31.18,31.95,31.18,31.64,15600.0,16.8988,17.3162,16.8988,17.1482,15600.0
2011-08-11 12:00:00,31.64,31.7,31.29,31.62,8700.0,17.1482,17.1807,16.9585,17.1373,8700.0
2011-08-11 12:30:00,31.63,31.8,31.58,31.8,17200.0,17.1427,17.2349,17.1156,17.2349,17200.0
2011-08-11 13:00:00,31.77,31.77,31.55,31.72,17300.0,17.2186,17.2186,17.0994,17.1915,17300.0
2011-08-11 13:30:00,31.68,31.79,31.27,31.7,8100.0,17.1698,17.2295,16.9476,17.1807,8100.0
2011-08-11 14:00:00,31.73,32.01,31.64,32.01,16100.0,17.1969,17.3487,17.1482,17.3487,16100.0
2011-08-11 14:30:00,32.14,32.52,32.05,32.52,9200.0,17.4191,17.6251,17.3704,17.6251,9200.0
2011-08-11 15:00:00,32.53,32.78,32.4,32.59,17900.0,17.6305,17.766,17.5601,17.663,17900.0
2011-08-11 15:30:00,32.62,33.11,32.43,32.54,52200.0,17.6793,17.9449,17.5763,17.6359,52200.0
2011-08-12 09:30:00,32.97,33.31,32.63,32.83,18100.0,17.869,18.0533,17.6847,17.7931,18100.0
2011-08-12 10:00:00,32.7,33.26,32.66,32.99,25500.0,17.7227,18.0262,17.701,17.8798,25500.0
2011-08-12 10:30:00,33.0,33.0,32.6,32.85,8600.0,17.8852,17.8852,17.6685,17.8039,8600.0
2011-08-12 11:00:00,32.86,32.95,32.66,32.72,8300.0,17.8094,17.8581,17.701,17.7335,8300.0
2011-08-12 11:30:00,32.69,32.95,32.69,32.89,8900.0,17.7172,17.8581,17.7172,17.8256,8900.0
2011-08-12 12:00:00,32.91,32.98,32.87,32.92,7000.0,17.8365,17.8744,17.8148,17.8419,7000.0
2011-08-12 12:30:00,32.88,32.95,32.67,32.78,9600.0,17.8202,17.8581,17.7064,17.766,9600.0
2011-08-12 13:00:00,32.78,32.89,32.31,32.38,18600.0,17.766,17.8256,17.5113,17.5492,18600.0
2011-08-12 13:30:00,32.39,32.54,32.39,32.52,4300.0,17.5546,17.6359,17.5546,17.6251,4300.0
2011-08-12 14:00:00,32.42,32.48,31.73,31.74,20100.0,17.5709,17.6034,17.1969,17.2024,20100.0
2011-08-12 14:30:00,31.79,31.79,31.2,31.57,44000.0,17.2295,17.2295,16.9097,17.1102,44000.0
2011-08-12 15:00:00,31.57,31.8,31.52,31.8,14900.0,17.1102,17.2349,17.0831,17.2349,14900.0
2011-08-12 15:30:00,31.8,31.99,31.75,31.93,19600.0,17.2349,17.3378,17.2078,17.3053,19600.0
2011-08-15 09:30:00,32.5,32.69,32.16,32.35,16700.0,17.6143,17.7172,17.43,17.533,16700.0
2011-08-15 10:00:00,32.44,33.21,32.21,33.19,90100.0,17.5817,17.9991,17.4571,17.9882,90100.0
2011-08-15 10:30:00,33.16,33.68,33.06,33.56,57700.0,17.972,18.2538,17.9178,18.1888,57700.0
2011-08-15 11:00:00,33.52,33.6,33.17,33.21,4600.0,18.1671,18.2104,17.9774,17.9991,4600.0
2011-08-15 11:30:00,33.29,33.51,32.99,32.99,8200.0,18.0424,18.1617,17.8798,17.8798,8200.0
2011-08-15 12:00:00,33.0,33.04,32.84,32.95,9300.0,17.8852,17.9069,17.7985,17.8581,9300.0
2011-08-15 12:30:00,32.9,32.92,32.81,32.87,5100.0,17.831,17.8419,17.7823,17.8148,5100.0
2011-08-15 13:00:00,32.88,33.0,32.63,32.99,12000.0,17.8202,17.8852,17.6847,17.8798,12000.0
2011-08-15 13:30:00,32.93,32.99,32.76,32.99,2500.0,17.8473,17.8798,17.7552,17.8798,2500.0
2011-08-15 14:00:00,33.0,33.02,32.9,32.95,9000.0,17.8852,17.8961,17.831,17.8581,9000.0
2011-08-15 14:30:00,32.96,32.97,32.57,32.63,9300.0,17.8636,17.869,17.6522,17.6847,9300.0
2011-08-15 15:00:00,32.64,32.69,32.22,32.39,18900.0,17.6901,17.7172,17.4625,17.5546,18900.0
2011-08-15 15:30:00,32.45,32.81,32.44,32.66,41700.0,17.5872,17.7823,17.5817,17.701,41700.0
2011-08-16 09:30:00,32.3,32.36,31.59,31.75,8100.0,17.5059,17.5384,17.1211,17.2078,8100.0
2011-08-16 10:00:00,31.7,31.95,31.66,31.95,8600.0,17.1807,17.3162,17.159,17.3162,8600.0
2011-08-16 10:30:00,31.95,31.95,31.8,31.89,6700.0,17.3162,17.3162,17.2349,17.2836,6700.0
2011-08-16 11:00:00,31.89,31.92,31.8,31.89,6900.0,17.2836,17.2999,17.2349,17.2836,6900.0
2011-08-16 11:30:00,31.88,31.93,31.65,31.69,61300.0,17.2782,17.3053,17.1536,17.1753,61300.0
2011-08-16 12:00:00,31.69,31.92,31.6,31.75,33700.0,17.1753,17.2999,17.1265,17.2078,33700.0
2011-08-16 12:30:00,31.7,31.86,31.7,31.78,54900.0,17.1807,17.2674,17.1807,17.224,54900.0
2011-08-16 13:00:00,31.8,31.84,31.6,31.74,5400.0,17.2349,17.2566,17.1265,17.2024,5400.0
2011-08-16 13:30:00,31.84,31.99,31.77,31.94,3800.0,17.2566,17.3378,17.2186,17.3107,3800.0
2011-08-16 14:00:00,31.98,32.1,31.91,31.95,49100.0,17.3324,17.3975,17.2945,17.3162,49100.0
2011-08-16 14:30:00,31.93,31.93,31.65,31.7,5600.0,17.3053,17.3053,17.1536,17.1807,5600.0
2011-08-16 15:00:00,31.76,31.93,31.76,31.88,4800.0,17.2132,17.3053,17.2132,17.2782,4800.0
2011-08-16 15:30:00,31.8,31.9,31.7,31.85,23200.0,17.2349,17.2891,17.1807,17.262,23200.0
2011-08-17 09:30:00,32.11,32.45,31.99,32.23,7500.0,17.4029,17.5872,17.3378,17.4679,7500.0
2011-08-17 10:00:00,32.29,32.45,32.01,32.14,11500.0,17.5004,17.5872,17.3487,17.4191,11500.0
2011-08-17 10:30:00,32.22,32.22,32.02,32.08,4800.0,17.4625,17.4625,17.3541,17.3866,4800.0
2011-08-17 11:00:00,32.05,32.16,31.87,31.99,6700.0,17.3704,17.43,17.2728,17.3378,6700.0
2011-08-17 11:30:00,31.99,32.13,31.81,31.81,8600.0,17.3378,17.4137,17.2403,17.2403,8600.0
2011-08-17 12:00:00,31.88,31.88,31.61,31.75,3300.0,17.2782,17.2782,17.1319,17.2078,3300.0
2011-08-17 12:30:00,31.77,32.06,31.77,31.86,4700.0,17.2186,17.3758,17.2186,17.2674,4700.0
2011-08-17 13:00:00,31.81,32.0,31.75,31.94,3800.0,17.2403,17.3433,17.2078,17.3107,3800.0
2011-08-17 13:30:00,32.05,32.05,31.77,31.83,1900.0,17.3704,17.3704,17.2186,17.2511,1900.0
2011-08-17 14:00:00,31.83,31.89,31.78,31.81,2100.0,17.2511,17.2836,17.224,17.2403,2100.0
2011-08-17 14:30:00,31.75,31.92,31.75,31.92,2500.0,17.2078,17.2999,17.2078,17.2999,2500.0
2011-08-17 15:00:00,31.89,31.96,31.86,31.88,5200.0,17.2836,17.3216,17.2674,17.2782,5200.0
2011-08-17 15:30:00,31.85,32.05,31.72,31.92,20500.0,17.262,17.3704,17.1915,17.2999,20500.0
2011-08-18 09:30:00,31.07,31.2,30.1,30.25,23300.0,16.8392,16.9097,16.3135,16.3948,23300.0
2011-08-18 10:00:00,30.25,30.32,29.56,30.32,25200.0,16.3948,16.4327,16.0208,16.4327,25200.0
2011-08-18 10:30:00,30.31,30.45,30.24,30.34,11300.0,16.4273,16.5032,16.3894,16.4436,11300.0
2011-08-18 11:00:00,30.34,30.51,30.29,30.4,11800.0,16.4436,16.5357,16.4165,16.4761,11800.0
2011-08-18 11:30:00,30.35,30.62,30.24,30.55,14600.0,16.449,16.5953,16.3894,16.5574,14600.0
2011-08-18 12:00:00,30.51,30.51,30.32,30.35,9200.0,16.5357,16.5357,16.4327,16.449,9200.0
2011-08-18 12:30:00,30.35,30.48,30.28,30.33,10600.0,16.449,16.5195,16.4111,16.4382,10600.0
2011-08-18 13:00:00,30.37,30.37,29.9,30.06,8700.0,16.4598,16.4598,16.2051,16.2918,8700.0
2011-08-18 13:30:00,30.1,30.13,29.86,29.98,7700.0,16.3135,16.3298,16.1834,16.2485,7700.0
2011-08-18 14:00:00,29.99,30.14,29.98,30.05,8600.0,16.2539,16.3352,16.2485,16.2864,8600.0
2011-08-18 14:30:00,30.0,30.21,30.0,30.11,10100.0,16.2593,16.3731,16.2593,16.3189,10100.0
2011-08-18 15:00:00,30.16,30.36,30.09,30.31,24800.0,16.346,16.4544,16.3081,16.4273,24800.0
2011-08-18 15:30:00,30.32,30.48,30.14,30.36,95600.0,16.4327,16.5195,16.3352,16.4544,95600.0
2011-08-19 09:30:00,29.93,30.54,29.77,30.08,32500.0,16.2214,16.552,16.1347,16.3027,32500.0
2011-08-19 10:00:00,30.17,30.34,29.93,30.25,85300.0,16.3514,16.4436,16.2214,16.3948,85300.0
2011-08-19 10:30:00,30.27,30.3,30.14,30.3,59400.0,16.4056,16.4219,16.3352,16.4219,59400.0
2011-08-19 11:00:00,30.26,30.37,30.23,30.25,48000.0,16.4002,16.4598,16.384,16.3948,48000.0
2011-08-19 11:30:00,30.29,30.36,30.23,30.3,11300.0,16.4165,16.4544,16.384,16.4219,11300.0
2011-08-19 12:00:00,30.26,30.28,30.23,30.23,2700.0,16.4002,16.4111,16.384,16.384,2700.0
2011-08-19 12:30:00,30.25,30.28,30.19,30.23,13000.0,16.3948,16.4111,16.3623,16.384,13000.0
2011-08-19 13:00:00,30.23,30.3,30.14,30.21,41200.0,16.384,16.4219,16.3352,16.3731,41200.0
2011-08-19 13:30:00,30.2,30.2,30.16,30.18,14500.0,16.3677,16.3677,16.346,16.3569,14500.0
2011-08-19 14:00:00,30.15,30.18,30.11,30.11,9100.0,16.3406,16.3569,16.3189,16.3189,9100.0
2011-08-19 14:30:00,30.14,30.16,29.86,29.91,18400.0,16.3352,16.346,16.1834,16.2105,18400.0
2011-08-19 15:00:00,29.85,30.3,29.75,30.18,25900.0,16.178,16.4219,16.1238,16.3569,25900.0
2011-08-19 15:30:00,30.19,30.25,30.11,30.2,41800.0,16.3623,16.3948,16.3189,16.3677,41800.0
2011-08-22 09:30:00,31.24,31.24,29.84,29.96,30400.0,16.9314,16.9314,16.1726,16.2376,30400.0
2011-08-22 10:00:00,30.07,30.07,29.75,29.75,21200.0,16.2973,16.2973,16.1238,16.1238,21200.0
2011-08-22 10:30:00,29.84,30.08,29.57,29.79,25600.0,16.1726,16.3027,16.0263,16.1455,25600.0
2011-08-22 11:00:00,29.77,29.77,29.4,29.54,16300.0,16.1347,16.1347,15.9341,16.01,16300.0
2011-08-22 11:30:00,29.55,29.67,29.02,29.09,36300.0,16.0154,16.0805,15.7282,15.7661,36300.0
2011-08-22 12:00:00,29.05,29.14,28.92,28.92,10400.0,15.7444,15.7932,15.674,15.674,10400.0
2011-08-22 12:30:00,28.89,29.17,28.82,29.15,19400.0,15.6577,15.8095,15.6198,15.7986,19400.0
2011-08-22 13:00:00,29.13,29.26,29.09,29.09,26100.0,15.7878,15.8582,15.7661,15.7661,26100.0
2011-08-22 13:30:00,29.09,29.19,28.96,29.08,11000.0,15.7661,15.8203,15.6957,15.7607,11000.0
2011-08-22 14:00:00,29.03,29.17,28.96,29.0,24500.0,15.7336,15.8095,15.6957,15.7173,24500.0
2011-08-22 14:30:00,29.0,29.02,28.85,28.87,60400.0,15.7173,15.7282,15.636,15.6469,60400.0
2011-08-22 15:00:00,28.9,29.08,28.87,28.89,69700.0,15.6631,15.7607,15.6469,15.6577,69700.0
2011-08-22 15:30:00,28.88,28.94,28.48,28.83,48900.0,15.6523,15.6848,15.4355,15.6252,48900.0
2011-08-23 09:30:00,29.19,29.19,28.75,28.97,50300.0,15.8203,15.8203,15.5818,15.7011,50300.0
2011-08-23 10:00:00,28.9,29.0,28.88,28.91,35900.0,15.6631,15.7173,15.6523,15.6686,35900.0
2011-08-23 10:30:00,28.92,29.0,28.84,28.85,6500.0,15.674,15.7173,15.6306,15.636,6500.0
2011-08-23 11:00:00,28.78,28.99,28.71,28.95,7100.0,15.5981,15.7119,15.5602,15.6902,7100.0
2011-08-23 11:30:00,29.0,29.0,28.85,28.89,98800.0,15.7173,15.7173,15.636,15.6577,98800.0
2011-08-23 12:00:00,28.88,28.98,28.82,28.98,27700.0,15.6523,15.7065,15.6198,15.7065,27700.0
2011-08-23 12:30:00,28.99,29.0,28.15,28.29,68600.0,15.7119,15.7173,15.2567,15.3325,68600.0
2011-08-23 13:00:00,28.22,28.67,28.06,28.59,32100.0,15.2946,15.5385,15.2079,15.4951,32100.0
2011-08-23 13:30:00,28.62,28.89,28.52,28.75,32000.0,15.5114,15.6577,15.4572,15.5818,32000.0
2011-08-23 14:00:00,28.81,28.86,28.49,28.63,39700.0,15.6144,15.6415,15.4409,15.5168,39700.0
2011-08-23 14:30:00,28.65,29.01,28.65,28.98,24000.0,15.5276,15.7228,15.5276,15.7065,24000.0
2011-08-23 15:00:00,29.0,29.13,28.93,28.93,25400.0,15.7173,15.7878,15.6794,15.6794,25400.0
2011-08-23 15:30:00,28.95,29.11,28.87,29.08,81100.0,15.6902,15.777,15.6469,15.7607,81100.0
2011-08-24 09:30:00,29.14,29.53,29.06,29.47,14400.0,15.7932,16.0046,15.7499,15.9721,14400.0
2011-08-24 10:00:00,29.49,29.98,29.46,29.82,55900.0,15.9829,16.2485,15.9666,16.1618,55900.0
2011-08-24 10:30:00,29.85,29.85,29.49,29.59,11500.0,16.178,16.178,15.9829,16.0371,11500.0
2011-08-24 11:00:00,29.54,29.63,29.46,29.49,23900.0,16.01,16.0588,15.9666,15.9829,23900.0
2011-08-24 11:30:00,29.47,29.51,29.39,29.41,11900.0,15.9721,15.9937,15.9287,15.9395,11900.0
2011-08-24 12:00:00,29.4,29.4,29.21,29.26,10300.0,15.9341,15.9341,15.8312,15.8582,10300.0
2011-08-24 12:30:00,29.26,29.26,28.88,29.17,77100.0,15.8582,15.8582,15.6523,15.8095,77100.0
2011-08-24 13:00:00,29.18,29.19,28.97,29.02,40000.0,15.8149,15.8203,15.7011,15.7282,40000.0
2011-08-24 13:30:00,29.03,29.22,28.97,29.22,22800.0,15.7336,15.8366,15.7011,15.8366,22800.0
2011-08-24 14:00:00,29.31,29.31,29.18,29.26,7400.0,15.8853,15.8853,15.8149,15.8582,7400.0
2011-08-24 14:30:00,29.24,29.44,29.19,29.41,11300.0,15.8474,15.9558,15.8203,15.9395,11300.0
2011-08-24 15:00:00,29.44,29.44,29.26,29.34,23900.0,15.9558,15.9558,15.8582,15.9016,23900.0
2011-08-24 15:30:00,29.34,29.35,29.0,29.12,47300.0,15.9016,15.907,15.7173,15.7824,47300.0
2011-08-25 09:30:00,29.42,29.46,29.0,29.0,28000.0,15.945,15.9666,15.7173,15.7173,28000.0
2011-08-25 10:00:00,29.1,29.41,28.87,29.04,17400.0,15.7715,15.9395,15.6469,15.739,17400.0
2011-08-25 10:30:00,29.04,29.06,28.8,29.03,10200.0,15.739,15.7499,15.6089,15.7336,10200.0
2011-08-25 11:00:00,29.03,29.24,28.99,29.18,13900.0,15.7336,15.8474,15.7119,15.8149,13900.0
2011-08-25 11:30:00,29.11,29.23,28.93,29.04,10000.0,15.777,15.842,15.6794,15.739,10000.0
2011-08-25 12:00:00,29.05,29.17,28.96,29.06,12900.0,15.7444,15.8095,15.6957,15.7499,12900.0
2011-08-25 12:30:00,29.06,29.06,28.81,28.98,7200.0,15.7499,15.7499,15.6144,15.7065,7200.0
2011-08-25 13:00:00,28.99,29.12,28.96,29.09,9100.0,15.7119,15.7824,15.6957,15.7661,9100.0
2011-08-25 13:30:00,29.08,29.2,29.0,29.2,15700.0,15.7607,15.8257,15.7173,15.8257,15700.0
2011-08-25 14:00:00,29.22,29.38,29.2,29.28,17000.0,15.8366,15.9233,15.8257,15.8691,17000.0
2011-08-25 14:30:00,29.23,29.4,29.1,29.16,15700.0,15.842,15.9341,15.7715,15.8041,15700.0
2011-08-25 15:00:00,29.15,29.24,29.06,29.21,24800.0,15.7986,15.8474,15.7499,15.8312,24800.0
2011-08-25 15:30:00,29.13,29.15,28.79,28.91,38300.0,15.7878,15.7986,15.6035,15.6686,38300.0
2011-08-26 09:30:00,28.79,28.95,28.59,28.9,10500.0,15.6035,15.6902,15.4951,15.6631,10500.0
2011-08-26 10:00:00,28.99,29.23,28.51,28.98,37300.0,15.7119,15.842,15.4518,15.7065,37300.0
2011-08-26 10:30:00,28.95,29.27,28.84,28.9,9100.0,15.6902,15.8637,15.6306,15.6631,9100.0
2011-08-26 11:00:00,28.87,29.41,28.87,29.4,10600.0,15.6469,15.9395,15.6469,15.9341,10600.0
2011-08-26 11:30:00,29.4,29.64,29.2,29.27,22100.0,15.9341,16.0642,15.8257,15.8637,22100.0
2011-08-26 12:00:00,29.29,29.52,29.11,29.11,13900.0,15.8745,15.9992,15.777,15.777,13900.0
2011-08-26 12:30:00,29.14,29.28,29.0,29.16,72500.0,15.7932,15.8691,15.7173,15.8041,72500.0
2011-08-26 13:00:00,29.16,29.26,29.06,29.2,23600.0,15.8041,15.8582,15.7499,15.8257,23600.0
2011-08-26 13:30:00,29.2,29.21,28.97,29.0,38200.0,15.8257,15.8312,15.7011,15.7173,38200.0
2011-08-26 14:00:00,29.01,29.07,28.64,28.85,16600.0,15.7228,15.7553,15.5222,15.636,16600.0
2011-08-26 14:30:00,28.99,29.08,28.93,29.01,11000.0,15.7119,15.7607,15.6794,15.7228,11000.0
2011-08-26 15:00:00,28.99,29.08,28.99,29.03,16800.0,15.7119,15.7607,15.7119,15.7336,16800.0
2011-08-26 15:30:00,29.03,29.34,28.99,29.11,57100.0,15.7336,15.9016,15.7119,15.777,57100.0
2011-08-29 09:30:00,29.51,30.0,29.13,29.36,22700.0,15.9937,16.2593,15.7878,15.9124,22700.0
2011-08-29 10:00:00,29.45,29.58,29.31,29.35,19500.0,15.9612,16.0317,15.8853,15.907,19500.0
2011-08-29 10:30:00,29.35,29.45,29.3,29.32,24800.0,15.907,15.9612,15.8799,15.8908,24800.0
2011-08-29 11:00:00,29.32,29.32,29.13,29.25,8500.0,15.8908,15.8908,15.7878,15.8528,8500.0
2011-08-29 11:30:00,29.23,29.31,29.17,29.23,11500.0,15.842,15.8853,15.8095,15.842,11500.0
2011-08-29 12:00:00,29.17,29.34,29.16,29.34,25200.0,15.8095,15.9016,15.8041,15.9016,25200.0
2011-08-29 12:30:00,29.32,29.41,29.02,29.06,112600.0,15.8908,15.9395,15.7282,15.7499,112600.0
2011-08-29 13:00:00,29.1,29.8,29.04,29.38,73500.0,15.7715,16.1509,15.739,15.9233,73500.0
2011-08-29 13:30:00,29.36,29.7,29.16,29.55,50600.0,15.9124,16.0967,15.8041,16.0154,50600.0
2011-08-29 14:00:00,29.58,29.67,29.43,29.46,58200.0,16.0317,16.0805,15.9504,15.9666,58200.0
2011-08-29 14:30:00,29.46,29.57,29.28,29.39,19300.0,15.9666,16.0263,15.8691,15.9287,19300.0
2011-08-29 15:00:00,29.44,29.56,29.44,29.55,22000.0,15.9558,16.0208,15.9558,16.0154,22000.0
2011-08-29 15:30:00,29.55,29.55,29.36,29.4,109100.0,16.0154,16.0154,15.9124,15.9341,109100.0
2011-08-30 09:30:00,29.32,29.9,29.32,29.51,43300.0,15.8908,16.2051,15.8908,15.9937,43300.0
2011-08-30 10:00:00,29.5,29.55,29.19,29.55,27400.0,15.9883,16.0154,15.8203,16.0154,27400.0
2011-08-30 10:30:00,29.53,29.63,29.41,29.47,20700.0,16.0046,16.0588,15.9395,15.9721,20700.0
2011-08-30 11:00:00,29.44,29.54,29.3,29.45,22600.0,15.9558,16.01,15.8799,15.9612,22600.0
2011-08-30 11:30:00,29.49,29.78,29.35,29.61,74500.0,15.9829,16.1401,15.907,16.0479,74500.0
2011-08-30 12:00:00,29.64,29.64,29.5,29.58,39300.0,16.0642,16.0642,15.9883,16.0317,39300.0
2011-08-30 12:30:00,29.55,29.64,29.46,29.5,46800.0,16.0154,16.0642,15.9666,15.9883,46800.0
2011-08-30 13:00:00,29.51,29.55,29.5,29.53,20200.0,15.9937,16.0154,15.9883,16.0046,20200.0
2011-08-30 13:30:00,29.53,29.56,29.2,29.56,25800.0,16.0046,16.0208,15.8257,16.0208,25800.0
2011-08-30 14:00:00,29.54,29.67,29.43,29.61,17700.0,16.01,16.0805,15.9504,16.0479,17700.0
2011-08-30 14:30:00,29.63,29.68,29.45,29.68,23800.0,16.0588,16.0859,15.9612,16.0859,23800.0
2011-08-30 15:00:00,29.69,29.75,29.54,29.65,59500.0,16.0913,16.1238,16.01,16.0696,59500.0
2011-08-30 15:30:00,29.66,29.92,29.36,29.54,212500.0,16.075,16.216,15.9124,16.01,212500.0
2011-08-31 09:30:00,29.82,30.16,29.8,30.03,5900.0,16.1618,16.346,16.1509,16.2756,5900.0
2011-08-31 10:00:00,30.01,30.53,30.01,30.45,18600.0,16.2647,16.5466,16.2647,16.5032,18600.0
2011-08-31 10:30:00,30.48,30.58,30.34,30.4,9800.0,16.5195,16.5737,16.4436,16.4761,9800.0
2011-08-31 11:00:00,30.46,30.52,30.34,30.51,6800.0,16.5086,16.5411,16.4436,16.5357,6800.0
2011-08-31 11:30:00,30.47,30.47,30.28,30.32,35100.0,16.514,16.514,16.4111,16.4327,35100.0
2011-08-31 12:00:00,30.36,30.44,30.32,30.38,24700.0,16.4544,16.4978,16.4327,16.4653,24700.0
2011-08-31 12:30:00,30.38,30.41,30.3,30.31,14700.0,16.4653,16.4815,16.4219,16.4273,14700.0
2011-08-31 13:00:00,30.31,30.32,30.02,30.03,10100.0,16.4273,16.4327,16.2702,16.2756,10100.0
2011-08-31 13:30:00,30.05,30.23,30.04,30.13,13900.0,16.2864,16.384,16.281,16.3298,13900.0
2011-08-31 14:00:00,30.12,30.12,29.9,29.93,9100.0,16.3243,16.3243,16.2051,16.2214,9100.0
2011-08-31 14:30:00,29.94,29.95,29.76,29.86,39700.0,16.2268,16.2322,16.1292,16.1834,39700.0
2011-08-31 15:00:00,29.84,29.87,29.73,29.79,28800.0,16.1726,16.1889,16.113,16.1455,28800.0
2011-08-31 15:30:00,29.78,30.0,29.74,29.8,156600.0,16.1401,16.2593,16.1184,16.1509,156600.0
2011-09-01 09:30:00,29.96,30.23,29.52,29.52,14700.0,16.2376,16.384,15.9992,15.9992,14700.0
2011-09-01 10:00:00,29.57,30.08,29.52,29.98,27900.0,16.0263,16.3027,15.9992,16.2485,27900.0
2011-09-01 10:30:00,29.99,30.0,29.86,29.93,20900.0,16.2539,16.2593,16.1834,16.2214,20900.0
2011-09-01 11:00:00,29.93,30.0,29.86,29.97,16300.0,16.2214,16.2593,16.1834,16.2431,16300.0
2011-09-01 11:30:00,29.99,30.09,29.9,30.09,7300.0,16.2539,16.3081,16.2051,16.3081,7300.0
2011-09-01 12:00:00,30.16,30.44,30.11,30.44,10700.0,16.346,16.4978,16.3189,16.4978,10700.0
2011-09-01 12:30:00,30.46,30.56,30.32,30.45,13700.0,16.5086,16.5628,16.4327,16.5032,13700.0
2011-09-01 13:00:00,30.4,30.7,30.39,30.56,14100.0,16.4761,16.6387,16.4707,16.5628,14100.0
2011-09-01 13:30:00,30.5,30.55,30.26,30.31,8800.0,16.5303,16.5574,16.4002,16.4273,8800.0
2011-09-01 14:00:00,30.29,30.48,30.26,30.4,13000.0,16.4165,16.5195,16.4002,16.4761,13000.0
2011-09-01 14:30:00,30.42,30.48,30.34,30.43,24300.0,16.4869,16.5195,16.4436,16.4924,24300.0
2011-09-01 15:00:00,30.45,30.76,30.28,30.76,32700.0,16.5032,16.6712,16.4111,16.6712,32700.0
2011-09-01 15:30:00,30.74,30.75,29.93,30.17,79000.0,16.6604,16.6658,16.2214,16.3514,79000.0
2011-09-02 09:30:00,29.23,29.88,29.21,29.66,25000.0,15.842,16.1943,15.8312,16.075,25000.0
2011-09-02 10:00:00,29.73,29.85,29.67,29.74,6700.0,16.113,16.178,16.0805,16.1184,6700.0
2011-09-02 10:30:00,29.74,29.74,29.58,29.71,9300.0,16.1184,16.1184,16.0317,16.1021,9300.0
2011-09-02 11:00:00,29.72,29.98,29.72,29.94,5200.0,16.1076,16.2485,16.1076,16.2268,5200.0
2011-09-02 11:30:00,29.93,30.05,29.93,29.95,12200.0,16.2214,16.2864,16.2214,16.2322,12200.0
2011-09-02 12:00:00,29.94,30.33,29.94,30.33,13500.0,16.2268,16.4382,16.2268,16.4382,13500.0
2011-09-02 12:30:00,30.3,30.33,30.12,30.17,6700.0,16.4219,16.4382,16.3243,16.3514,6700.0
2011-09-02 13:00:00,30.15,30.15,30.0,30.06,8700.0,16.3406,16.3406,16.2593,16.2918,8700.0
2011-09-02 13:30:00,30.03,30.06,29.95,29.98,7500.0,16.2756,16.2918,16.2322,16.2485,7500.0
2011-09-02 14:00:00,29.96,29.97,29.75,29.76,11300.0,16.2376,16.2431,16.1238,16.1292,11300.0
2011-09-02 14:30:00,29.75,29.86,29.67,29.81,15100.0,16.1238,16.1834,16.0805,16.1563,15100.0
2011-09-02 15:00:00,29.82,29.95,29.7,29.88,12000.0,16.1618,16.2322,16.0967,16.1943,12000.0
2011-09-02 15:30:00,29.86,30.63,29.79,30.61,156200.0,16.1834,16.6008,16.1455,16.5899,156200.0
2011-09-06 09:30:00,29.55,29.8,29.32,29.75,17300.0,16.0154,16.1509,15.8908,16.1238,17300.0
2011-09-06 10:00:00,29.76,29.85,29.27,29.4,33000.0,16.1292,16.178,15.8637,15.9341,33000.0
2011-09-06 10:30:00,29.41,29.97,29.32,29.94,23500.0,15.9395,16.2431,15.8908,16.2268,23500.0
2011-09-06 11:00:00,29.96,30.21,29.79,30.21,29000.0,16.2376,16.3731,16.1455,16.3731,29000.0
2011-09-06 11:30:00,30.23,30.32,29.72,29.76,18000.0,16.384,16.4327,16.1076,16.1292,18000.0
2011-09-06 12:00:00,29.78,30.0,29.78,29.95,14300.0,16.1401,16.2593,16.1401,16.2322,14300.0
2011-09-06 12:30:00,29.95,30.19,29.89,30.17,28000.0,16.2322,16.3623,16.1997,16.3514,28000.0
2011-09-06 13:00:00,30.17,30.2,29.88,29.91,17500.0,16.3514,16.3677,16.1943,16.2105,17500.0
2011-09-06 13:30:00,29.91,30.0,29.83,29.92,9900.0,16.2105,16.2593,16.1672,16.216,9900.0
2011-09-06 14:00:00,29.91,30.2,29.84,30.19,15000.0,16.2105,16.3677,16.1726,16.3623,15000.0
2011-09-06 14:30:00,30.16,30.19,29.96,30.06,15900.0,16.346,16.3623,16.2376,16.2918,15900.0
2011-09-06 15:00:00,30.06,30.13,29.85,30.06,30500.0,16.2918,16.3298,16.178,16.2918,30500.0
2011-09-06 15:30:00,30.05,30.57,29.96,30.55,53300.0,16.2864,16.5682,16.2376,16.5574,53300.0
2011-09-07 09:30:00,30.89,30.91,30.7,30.91,17900.0,16.7417,16.7525,16.6387,16.7525,17900.0
2011-09-07 10:00:00,30.87,30.87,30.65,30.68,8400.0,16.7308,16.7308,16.6116,16.6279,8400.0
2011-09-07 10:30:00,30.71,30.8,30.54,30.69,6200.0,16.6441,16.6929,16.552,16.6333,6200.0
2011-09-07 11:00:00,30.61,30.79,30.6,30.75,7500.0,16.5899,16.6875,16.5845,16.6658,7500.0
2011-09-07 11:30:00,30.72,30.74,30.53,30.53,19700.0,16.6495,16.6604,16.5466,16.5466,19700.0
2011-09-07 12:00:00,30.52,30.61,30.52,30.6,4500.0,16.5411,16.5899,16.5411,16.5845,4500.0
2011-09-07 12:30:00,30.64,30.65,30.56,30.59,6800.0,16.6062,16.6116,16.5628,16.5791,6800.0
2011-09-07 13:00:00,30.57,30.66,30.57,30.6,5600.0,16.5682,16.617,16.5682,16.5845,5600.0
2011-09-07 13:30:00,30.58,30.62,30.45,30.45,29300.0,16.5737,16.5953,16.5032,16.5032,29300.0
2011-09-07 14:00:00,30.44,30.54,30.38,30.44,49000.0,16.4978,16.552,16.4653,16.4978,49000.0
2011-09-07 14:30:00,30.42,30.53,30.4,30.44,7200.0,16.4869,16.5466,16.4761,16.4978,7200.0
2011-09-07 15:00:00,30.42,30.51,30.39,30.5,21100.0,16.4869,16.5357,16.4707,16.5303,21100.0
2011-09-07 15:30:00,30.52,30.64,30.4,30.59,73500.0,16.5411,16.6062,16.4761,16.5791,73500.0
2011-09-08 09:30:00,30.51,30.92,30.51,30.56,5800.0,16.5357,16.7579,16.5357,16.5628,5800.0
2011-09-08 10:00:00,30.57,30.94,30.55,30.79,3300.0,16.5682,16.7688,16.5574,16.6875,3300.0
2011-09-08 10:30:00,30.92,30.98,30.82,30.98,3600.0,16.7579,16.7905,16.7037,16.7905,3600.0
2011-09-08 11:00:00,30.99,31.01,30.87,30.91,14400.0,16.7959,16.8067,16.7308,16.7525,14400.0
2011-09-08 11:30:00,30.93,30.96,30.73,30.74,13600.0,16.7634,16.7796,16.655,16.6604,13600.0
2011-09-08 12:00:00,30.73,30.77,30.65,30.75,5100.0,16.655,16.6766,16.6116,16.6658,5100.0
2011-09-08 12:30:00,30.74,30.89,30.71,30.86,3700.0,16.6604,16.7417,16.6441,16.7254,3700.0
2011-09-08 13:00:00,30.91,30.93,30.81,30.87,1700.0,16.7525,16.7634,16.6983,16.7308,1700.0
2011-09-08 13:30:00,30.87,30.9,30.6,30.71,9900.0,16.7308,16.7471,16.5845,16.6441,9900.0
2011-09-08 14:00:00,30.71,30.91,30.7,30.73,5700.0,16.6441,16.7525,16.6387,16.655,5700.0
2011-09-08 14:30:00,30.71,30.83,30.71,30.74,6000.0,16.6441,16.7092,16.6441,16.6604,6000.0
2011-09-08 15:00:00,30.72,30.83,30.63,30.83,14800.0,16.6495,16.7092,16.6008,16.7092,14800.0
2011-09-08 15:30:00,30.85,31.04,30.79,30.8,16600.0,16.72,16.823,16.6875,16.6929,16600.0
2011-09-09 09:30:00,30.53,30.53,30.0,30.0,8800.0,16.5466,16.5466,16.2593,16.2593,8800.0
2011-09-09 10:00:00,30.06,30.2,29.97,30.2,8900.0,16.2918,16.3677,16.2431,16.3677,8900.0
2011-09-09 10:30:00,30.16,30.23,30.14,30.23,12900.0,16.346,16.384,16.3352,16.384,12900.0
2011-09-09 11:00:00,30.23,30.27,30.04,30.04,15900.0,16.384,16.4056,16.281,16.281,15900.0
2011-09-09 11:30:00,30.04,30.15,29.95,30.0,16300.0,16.281,16.3406,16.2322,16.2593,16300.0
2011-09-09 12:00:00,30.0,30.22,30.0,30.22,9200.0,16.2593,16.3785,16.2593,16.3785,9200.0
2011-09-09 12:30:00,30.16,30.22,30.0,30.15,7600.0,16.346,16.3785,16.2593,16.3406,7600.0
2011-09-09 13:00:00,30.13,30.24,30.05,30.14,8500.0,16.3298,16.3894,16.2864,16.3352,8500.0
2011-09-09 13:30:00,30.14,30.23,30.1,30.13,11600.0,16.3352,16.384,16.3135,16.3298,11600.0
2011-09-09 14:00:00,30.12,30.19,30.04,30.09,12800.0,16.3243,16.3623,16.281,16.3081,12800.0
2011-09-09 14:30:00,30.09,30.32,30.06,30.1,10500.0,16.3081,16.4327,16.2918,16.3135,10500.0
2011-09-09 15:00:00,30.1,30.17,30.06,30.07,13700.0,16.3135,16.3514,16.2918,16.2973,13700.0
2011-09-09 15:30:00,30.07,30.27,30.07,30.16,30000.0,16.2973,16.4056,16.2973,16.346,30000.0
2011-09-12 09:30:00,29.7,30.15,29.51,30.04,11700.0,16.0967,16.3406,15.9937,16.281,11700.0
2011-09-12 10:00:00,30.07,30.16,29.62,29.62,7000.0,16.2973,16.346,16.0534,16.0534,7000.0
2011-09-12 10:30:00,29.58,29.59,29.32,29.32,8200.0,16.0317,16.0371,15.8908,15.8908,8200.0
2011-09-12 11:00:00,29.33,29.5,29.26,29.42,4300.0,15.8962,15.9883,15.8582,15.945,4300.0
2011-09-12 11:30:00,29.4,29.45,29.28,29.31,15400.0,15.9341,15.9612,15.8691,15.8853,15400.0
2011-09-12 12:00:00,29.3,29.46,29.21,29.46,17100.0,15.8799,15.9666,15.8312,15.9666,17100.0
2011-09-12 12:30:00,29.5,29.59,29.4,29.51,10000.0,15.9883,16.0371,15.9341,15.9937,10000.0
2011-09-12 13:00:00,29.48,29.53,29.41,29.51,4700.0,15.9775,16.0046,15.9395,15.9937,4700.0
2011-09-12 13:30:00,29.5,29.5,29.34,29.47,5800.0,15.9883,15.9883,15.9016,15.9721,5800.0
2011-09-12 14:00:00,29.46,29.54,29.3,29.46,9100.0,15.9666,16.01,15.8799,15.9666,9100.0
2011-09-12 14:30:00,29.47,29.88,29.47,29.56,9000.0,15.9721,16.1943,15.9721,16.0208,9000.0
2011-09-12 15:00:00,29.58,29.95,29.48,29.9,14900.0,16.0317,16.2322,15.9775,16.2051,14900.0
2011-09-12 15:30:00,29.88,30.57,29.88,30.54,33100.0,16.1943,16.5682,16.1943,16.552,33100.0
2011-09-13 09:30:00,30.66,30.81,30.6,30.74,9000.0,16.617,16.6983,16.5845,16.6604,9000.0
2011-09-13 10:00:00,30.77,30.95,30.71,30.9,8600.0,16.6766,16.7742,16.6441,16.7471,8600.0
2011-09-13 10:30:00,30.9,31.0,30.84,30.93,12800.0,16.7471,16.8013,16.7146,16.7634,12800.0
2011-09-13 11:00:00,30.93,30.95,30.71,30.82,12600.0,16.7634,16.7742,16.6441,16.7037,12600.0
2011-09-13 11:30:00,30.85,31.09,30.84,31.01,3600.0,16.72,16.8501,16.7146,16.8067,3600.0
2011-09-13 12:00:00,30.92,31.11,30.81,31.09,3700.0,16.7579,16.8609,16.6983,16.8501,3700.0
2011-09-13 12:30:00,31.07,31.19,31.0,31.19,3600.0,16.8392,16.9043,16.8013,16.9043,3600.0
2011-09-13 13:00:00,31.24,31.33,31.14,31.21,9000.0,16.9314,16.9801,16.8772,16.9151,9000.0
2011-09-13 13:30:00,31.22,31.37,31.16,31.3,11500.0,16.9205,17.0018,16.888,16.9639,11500.0
2011-09-13 14:00:00,31.3,31.49,31.29,31.49,5100.0,16.9639,17.0669,16.9585,17.0669,5100.0
2011-09-13 14:30:00,31.49,31.5,31.29,31.44,13400.0,17.0669,17.0723,16.9585,17.0398,13400.0
2011-09-13 15:00:00,31.46,31.49,31.17,31.42,8400.0,17.0506,17.0669,16.8934,17.0289,8400.0
2011-09-13 15:30:00,31.43,31.58,31.43,31.5,26700.0,17.0343,17.1156,17.0343,17.0723,26700.0
2011-09-14 09:30:00,31.75,31.95,31.56,31.77,18900.0,17.2078,17.3162,17.1048,17.2186,18900.0
2011-09-14 10:00:00,31.75,31.75,31.28,31.4,11500.0,17.2078,17.2078,16.953,17.0181,11500.0
2011-09-14 10:30:00,31.4,31.53,31.35,31.52,10200.0,17.0181,17.0885,16.991,17.0831,10200.0
2011-09-14 11:00:00,31.43,31.7,31.43,31.5,2700.0,17.0343,17.1807,17.0343,17.0723,2700.0
2011-09-14 11:30:00,31.53,31.74,31.53,31.71,6600.0,17.0885,17.2024,17.0885,17.1861,6600.0
2011-09-14 12:00:00,31.71,31.71,31.39,31.42,3300.0,17.1861,17.1861,17.0127,17.0289,3300.0
2011-09-14 12:30:00,31.43,31.52,31.3,31.38,3500.0,17.0343,17.0831,16.9639,17.0072,3500.0
2011-09-14 13:00:00,31.39,31.39,31.2,31.27,4600.0,17.0127,17.0127,16.9097,16.9476,4600.0
2011-09-14 13:30:00,31.3,31.44,31.28,31.28,3100.0,16.9639,17.0398,16.953,16.953,3100.0
2011-09-14 14:00:00,31.3,31.56,31.3,31.43,5500.0,16.9639,17.1048,16.9639,17.0343,5500.0
2011-09-14 14:30:00,31.42,31.57,31.42,31.57,2000.0,17.0289,17.1102,17.0289,17.1102,2000.0
2011-09-14 15:00:00,31.58,31.85,31.58,31.83,8500.0,17.1156,17.262,17.1156,17.2511,8500.0
2011-09-14 15:30:00,31.8,31.9,31.51,31.55,25800.0,17.2349,17.2891,17.0777,17.0994,25800.0
2011-09-15 09:30:00,31.88,31.88,31.66,31.72,4500.0,17.2782,17.2782,17.159,17.1915,4500.0
2011-09-15 10:00:00,31.7,31.96,31.62,31.62,2900.0,17.1807,17.3216,17.1373,17.1373,2900.0
2011-09-15 10:30:00,31.6,31.6,31.39,31.47,1800.0,17.1265,17.1265,17.0127,17.056,1800.0
2011-09-15 11:00:00,31.44,31.52,31.44,31.5,1500.0,17.0398,17.0831,17.0398,17.0723,1500.0
2011-09-15 11:30:00,31.56,31.63,31.5,31.5,3700.0,17.1048,17.1427,17.0723,17.0723,3700.0
2011-09-15 12:00:00,31.53,31.56,31.48,31.48,1000.0,17.0885,17.1048,17.0614,17.0614,1000.0
2011-09-15 12:30:00,31.58,31.65,31.54,31.58,2000.0,17.1156,17.1536,17.094,17.1156,2000.0
2011-09-15 13:00:00,31.56,31.6,31.53,31.53,2100.0,17.1048,17.1265,17.0885,17.0885,2100.0
2011-09-15 13:30:00,31.53,31.61,31.49,31.6,4000.0,17.0885,17.1319,17.0669,17.1265,4000.0
2011-09-15 14:00:00,31.6,31.63,31.51,31.51,8300.0,17.1265,17.1427,17.0777,17.0777,8300.0
2011-09-15 14:30:00,31.51,31.55,31.45,31.49,6200.0,17.0777,17.0994,17.0452,17.0669,6200.0
2011-09-15 15:00:00,31.5,31.51,31.29,31.32,5200.0,17.0723,17.0777,16.9585,16.9747,5200.0
2011-09-15 15:30:00,31.37,31.47,31.31,31.47,22000.0,17.0018,17.056,16.9693,17.056,22000.0
2011-09-16 09:30:00,31.73,31.77,31.63,31.68,32600.0,17.1969,17.2186,17.1427,17.1698,32600.0
2011-09-16 10:00:00,31.59,31.61,31.37,31.38,12900.0,17.1211,17.1319,17.0018,17.0072,12900.0
2011-09-16 10:30:00,31.31,31.34,30.85,31.01,18400.0,16.9693,16.9856,16.72,16.8067,18400.0
2011-09-16 11:00:00,31.02,31.14,30.69,30.83,13900.0,16.8121,16.8772,16.6333,16.7092,13900.0
2011-09-16 11:30:00,30.84,30.85,30.59,30.76,16700.0,16.7146,16.72,16.5791,16.6712,16700.0
2011-09-16 12:00:00,30.75,30.82,30.57,30.74,16100.0,16.6658,16.7037,16.5682,16.6604,16100.0
2011-09-16 12:30:00,30.72,30.91,30.68,30.83,9100.0,16.6495,16.7525,16.6279,16.7092,9100.0
2011-09-16 13:00:00,30.83,30.92,30.79,30.92,3200.0,16.7092,16.7579,16.6875,16.7579,3200.0
2011-09-16 13:30:00,30.89,30.89,30.73,30.83,4400.0,16.7417,16.7417,16.655,16.7092,4400.0
2011-09-16 14:00:00,30.8,30.88,30.79,30.86,4600.0,16.6929,16.7363,16.6875,16.7254,4600.0
2011-09-16 14:30:00,30.88,31.05,30.81,31.04,12000.0,16.7363,16.8284,16.6983,16.823,12000.0
2011-09-16 15:00:00,31.03,31.26,31.03,31.22,15200.0,16.8175,16.9422,16.8175,16.9205,15200.0
2011-09-16 15:30:00,31.23,31.7,31.23,31.56,110900.0,16.9259,17.1807,16.9259,17.1048,110900.0
2011-09-19 09:30:00,31.02,31.02,30.65,30.79,12300.0,16.8121,16.8121,16.6116,16.6875,12300.0
2011-09-19 10:00:00,30.76,31.1,30.74,31.01,6700.0,16.6712,16.8555,16.6604,16.8067,6700.0
2011-09-19 10:30:00,31.06,31.08,30.95,31.0,2400.0,16.8338,16.8446,16.7742,16.8013,2400.0
2011-09-19 11:00:00,31.0,31.17,30.99,31.13,4200.0,16.8013,16.8934,16.7959,16.8717,4200.0
2011-09-19 11:30:00,31.1,31.29,31.01,31.16,11500.0,16.8555,16.9585,16.8067,16.888,11500.0
2011-09-19 12:00:00,31.2,31.25,30.99,31.01,4600.0,16.9097,16.9368,16.7959,16.8067,4600.0
2011-09-19 12:30:00,31.01,31.1,30.97,31.01,4200.0,16.8067,16.8555,16.785,16.8067,4200.0
2011-09-19 13:00:00,30.97,31.13,30.93,31.07,4800.0,16.785,16.8717,16.7634,16.8392,4800.0
2011-09-19 13:30:00,31.11,31.46,31.1,31.36,15000.0,16.8609,17.0506,16.8555,16.9964,15000.0
2011-09-19 14:00:00,31.36,31.77,31.32,31.77,31600.0,16.9964,17.2186,16.9747,17.2186,31600.0
2011-09-19 14:30:00,31.74,31.95,31.74,31.87,18700.0,17.2024,17.3162,17.2024,17.2728,18700.0
2011-09-19 15:00:00,31.87,32.06,31.82,31.96,45600.0,17.2728,17.3758,17.2457,17.3216,45600.0
2011-09-19 15:30:00,32.04,32.09,31.77,31.85,59000.0,17.3649,17.392,17.2186,17.262,59000.0
2011-09-20 09:30:00,32.1,32.1,31.54,31.56,5200.0,17.3975,17.3975,17.094,17.1048,5200.0
2011-09-20 10:00:00,31.62,31.67,31.52,31.57,3800.0,17.1373,17.1644,17.0831,17.1102,3800.0
2011-09-20 10:30:00,31.62,32.19,31.62,32.19,10700.0,17.1373,17.4462,17.1373,17.4462,10700.0
2011-09-20 11:00:00,32.16,32.16,31.94,32.0,11700.0,17.43,17.43,17.3107,17.3433,11700.0
2011-09-20 11:30:00,32.02,32.1,31.95,32.08,9200.0,17.3541,17.3975,17.3162,17.3866,9200.0
2011-09-20 12:00:00,32.07,32.11,32.0,32.0,8100.0,17.3812,17.4029,17.3433,17.3433,8100.0
2011-09-20 12:30:00,32.0,32.07,31.98,32.0,10900.0,17.3433,17.3812,17.3324,17.3433,10900.0
2011-09-20 13:00:00,32.0,32.53,32.0,32.53,22600.0,17.3433,17.6305,17.3433,17.6305,22600.0
2011-09-20 13:30:00,32.49,32.54,32.35,32.43,10300.0,17.6088,17.6359,17.533,17.5763,10300.0
2011-09-20 14:00:00,32.41,32.45,32.28,32.29,9300.0,17.5655,17.5872,17.495,17.5004,9300.0
2011-09-20 14:30:00,32.28,32.3,32.01,32.05,13800.0,17.495,17.5059,17.3487,17.3704,13800.0
2011-09-20 15:00:00,32.02,32.2,31.67,31.75,22100.0,17.3541,17.4517,17.1644,17.2078,22100.0
2011-09-20 15:30:00,31.74,31.78,31.38,31.51,43600.0,17.2024,17.224,17.0072,17.0777,43600.0
2011-09-21 09:30:00,31.58,31.97,31.18,31.75,13100.0,17.1156,17.327,16.8988,17.2078,13100.0
2011-09-21 10:00:00,31.78,32.11,31.75,32.07,14600.0,17.224,17.4029,17.2078,17.3812,14600.0
2011-09-21 10:30:00,31.9,32.08,31.74,31.89,10000.0,17.2891,17.3866,17.2024,17.2836,10000.0
2011-09-21 11:00:00,31.86,32.05,31.76,32.05,11000.0,17.2674,17.3704,17.2132,17.3704,11000.0
2011-09-21 11:30:00,32.05,32.16,32.05,32.06,3200.0,17.3704,17.43,17.3704,17.3758,3200.0
2011-09-21 12:00:00,32.03,32.09,31.75,31.89,9800.0,17.3595,17.392,17.2078,17.2836,9800.0
2011-09-21 12:30:00,31.88,31.94,31.74,31.81,7100.0,17.2782,17.3107,17.2024,17.2403,7100.0
2011-09-21 13:00:00,31.89,32.02,31.81,31.83,15600.0,17.2836,17.3541,17.2403,17.2511,15600.0
2011-09-21 13:30:00,31.81,31.94,31.66,31.84,8500.0,17.2403,17.3107,17.159,17.2566,8500.0
2011-09-21 14:00:00,31.84,31.84,31.21,31.46,6900.0,17.2566,17.2566,16.9151,17.0506,6900.0
2011-09-21 14:30:00,31.49,31.57,31.05,31.53,12100.0,17.0669,17.1102,16.8284,17.0885,12100.0
2011-09-21 15:00:00,31.52,31.71,31.27,31.31,21900.0,17.0831,17.1861,16.9476,16.9693,21900.0
2011-09-21 15:30:00,31.31,31.31,30.65,30.84,77300.0,16.9693,16.9693,16.6116,16.7146,77300.0
2011-09-22 09:30:00,30.0,30.38,29.74,30.04,23900.0,16.2593,16.4653,16.1184,16.281,23900.0
2011-09-22 10:00:00,30.01,30.65,29.97,30.31,10500.0,16.2647,16.6116,16.2431,16.4273,10500.0
2011-09-22 10:30:00,30.35,30.73,30.26,30.53,11200.0,16.449,16.655,16.4002,16.5466,11200.0
2011-09-22 11:00:00,30.39,30.41,30.08,30.2,5300.0,16.4707,16.4815,16.3027,16.3677,5300.0
2011-09-22 11:30:00,30.18,30.45,30.18,30.18,11900.0,16.3569,16.5032,16.3569,16.3569,11900.0
2011-09-22 12:00:00,30.18,30.18,29.95,30.14,13400.0,16.3569,16.3569,16.2322,16.3352,13400.0
2011-09-22 12:30:00,30.15,30.47,30.15,30.38,8600.0,16.3406,16.514,16.3406,16.4653,8600.0
2011-09-22 13:00:00,30.38,30.38,29.79,29.86,6300.0,16.4653,16.4653,16.1455,16.1834,6300.0
2011-09-22 13:30:00,29.83,29.89,29.5,29.51,18700.0,16.1672,16.1997,15.9883,15.9937,18700.0
2011-09-22 14:00:00,29.52,30.01,29.51,29.95,12600.0,15.9992,16.2647,15.9937,16.2322,12600.0
2011-09-22 14:30:00,29.83,30.04,29.73,29.85,5800.0,16.1672,16.281,16.113,16.178,5800.0
2011-09-22 15:00:00,29.8,29.8,29.56,29.75,23700.0,16.1509,16.1509,16.0208,16.1238,23700.0
2011-09-22 15:30:00,29.78,30.35,29.67,30.19,39600.0,16.1401,16.449,16.0805,16.3623,39600.0
2011-09-23 09:30:00,30.03,30.14,29.77,30.01,11100.0,16.2756,16.3352,16.1347,16.2647,11100.0
2011-09-23 10:00:00,29.81,29.82,29.51,29.63,3300.0,16.1563,16.1618,15.9937,16.0588,3300.0
2011-09-23 10:30:00,29.64,29.89,29.61,29.77,5300.0,16.0642,16.1997,16.0479,16.1347,5300.0
2011-09-23 11:00:00,29.76,29.97,29.71,29.92,9100.0,16.1292,16.2431,16.1021,16.216,9100.0
2011-09-23 11:30:00,29.91,29.91,29.59,29.69,2300.0,16.2105,16.2105,16.0371,16.0913,2300.0
2011-09-23 12:00:00,29.7,29.84,29.61,29.61,3100.0,16.0967,16.1726,16.0479,16.0479,3100.0
2011-09-23 12:30:00,29.63,29.66,29.41,29.47,2800.0,16.0588,16.075,15.9395,15.9721,2800.0
2011-09-23 13:00:00,29.48,29.67,29.45,29.66,10200.0,15.9775,16.0805,15.9612,16.075,10200.0
2011-09-23 13:30:00,29.66,30.0,29.65,30.0,9000.0,16.075,16.2593,16.0696,16.2593,9000.0
2011-09-23 14:00:00,30.0,30.18,29.9,29.9,6600.0,16.2593,16.3569,16.2051,16.2051,6600.0
2011-09-23 14:30:00,29.91,30.01,29.75,29.75,5100.0,16.2105,16.2647,16.1238,16.1238,5100.0
2011-09-23 15:00:00,29.78,30.06,29.74,30.04,7600.0,16.1401,16.2918,16.1184,16.281,7600.0
2011-09-23 15:30:00,30.07,30.29,30.05,30.28,14900.0,16.2973,16.4165,16.2864,16.4111,14900.0
2011-09-26 09:30:00,30.63,30.63,30.18,30.29,10100.0,16.6008,16.6008,16.3569,16.4165,10100.0
2011-09-26 10:00:00,30.25,30.44,30.17,30.39,14700.0,16.3948,16.4978,16.3514,16.4707,14700.0
2011-09-26 10:30:00,30.32,30.37,30.06,30.34,8000.0,16.4327,16.4598,16.2918,16.4436,8000.0
2011-09-26 11:00:00,30.41,30.43,30.33,30.4,8700.0,16.4815,16.4924,16.4382,16.4761,8700.0
2011-09-26 11:30:00,30.35,30.49,30.32,30.49,7300.0,16.449,16.5249,16.4327,16.5249,7300.0
2011-09-26 12:00:00,30.44,30.54,30.31,30.43,5400.0,16.4978,16.552,16.4273,16.4924,5400.0
2011-09-26 12:30:00,30.49,30.56,30.05,30.18,8100.0,16.5249,16.5628,16.2864,16.3569,8100.0
2011-09-26 13:00:00,30.18,30.18,30.0,30.06,1800.0,16.3569,16.3569,16.2593,16.2918,1800.0
2011-09-26 13:30:00,30.07,30.09,29.95,30.02,5700.0,16.2973,16.3081,16.2322,16.2702,5700.0
2011-09-26 14:00:00,29.98,30.21,29.91,29.91,7500.0,16.2485,16.3731,16.2105,16.2105,7500.0
2011-09-26 14:30:00,29.9,30.07,29.87,29.97,6400.0,16.2051,16.2973,16.1889,16.2431,6400.0
2011-09-26 15:00:00,29.99,30.02,29.85,30.02,15300.0,16.2539,16.2702,16.178,16.2702,15300.0
2011-09-26 15:30:00,30.0,30.25,29.97,30.22,40900.0,16.2593,16.3948,16.2431,16.3785,40900.0
2011-09-27 09:30:00,30.94,31.07,30.54,30.7,12600.0,16.7688,16.8392,16.552,16.6387,12600.0
2011-09-27 10:00:00,30.72,30.74,30.48,30.57,8900.0,16.6495,16.6604,16.5195,16.5682,8900.0
2011-09-27 10:30:00,30.55,30.66,30.4,30.52,13700.0,16.5574,16.617,16.4761,16.5411,13700.0
2011-09-27 11:00:00,30.57,30.77,30.48,30.75,19800.0,16.5682,16.6766,16.5195,16.6658,19800.0
2011-09-27 11:30:00,30.7,30.75,30.55,30.71,18300.0,16.6387,16.6658,16.5574,16.6441,18300.0
2011-09-27 12:00:00,30.87,30.93,30.69,30.69,6800.0,16.7308,16.7634,16.6333,16.6333,6800.0
2011-09-27 12:30:00,30.65,30.72,30.5,30.67,7600.0,16.6116,16.6495,16.5303,16.6224,7600.0
2011-09-27 13:00:00,30.68,30.74,30.66,30.74,4300.0,16.6279,16.6604,16.617,16.6604,4300.0
2011-09-27 13:30:00,30.76,30.79,30.73,30.76,3600.0,16.6712,16.6875,16.655,16.6712,3600.0
2011-09-27 14:00:00,30.81,30.88,30.74,30.87,6200.0,16.6983,16.7363,16.6604,16.7308,6200.0
2011-09-27 14:30:00,30.9,31.05,30.76,30.8,7100.0,16.7471,16.8284,16.6712,16.6929,7100.0
2011-09-27 15:00:00,30.8,30.81,30.55,30.56,5400.0,16.6929,16.6983,16.5574,16.5628,5400.0
2011-09-27 15:30:00,30.55,30.71,30.46,30.66,26100.0,16.5574,16.6441,16.5086,16.617,26100.0
2011-09-28 09:30:00,30.79,30.9,30.73,30.83,2900.0,16.6875,16.7471,16.655,16.7092,2900.0
2011-09-28 10:00:00,30.79,30.82,30.39,30.45,5200.0,16.6875,16.7037,16.4707,16.5032,5200.0
2011-09-28 10:30:00,30.38,30.66,30.23,30.6,3300.0,16.4653,16.617,16.384,16.5845,3300.0
2011-09-28 11:00:00,30.56,30.6,30.26,30.34,3600.0,16.5628,16.5845,16.4002,16.4436,3600.0
2011-09-28 11:30:00,30.35,30.56,30.35,30.54,4100.0,16.449,16.5628,16.449,16.552,4100.0
2011-09-28 12:00:00,30.49,30.54,30.23,30.33,3400.0,16.5249,16.552,16.384,16.4382,3400.0
2011-09-28 12:30:00,30.34,30.46,30.25,30.46,4000.0,16.4436,16.5086,16.3948,16.5086,4000.0
2011-09-28 13:00:00,30.43,30.45,30.23,30.27,9900.0,16.4924,16.5032,16.384,16.4056,9900.0
2011-09-28 13:30:00,30.3,30.3,30.06,30.1,9300.0,16.4219,16.4219,16.2918,16.3135,9300.0
2011-09-28 14:00:00,30.07,30.22,30.0,30.19,8600.0,16.2973,16.3785,16.2593,16.3623,8600.0
2011-09-28 14:30:00,30.19,30.59,30.19,30.57,9100.0,16.3623,16.5791,16.3623,16.5682,9100.0
2011-09-28 15:00:00,30.55,30.69,30.44,30.47,7700.0,16.5574,16.6333,16.4978,16.514,7700.0
2011-09-28 15:30:00,30.46,30.53,30.29,30.42,53100.0,16.5086,16.5466,16.4165,16.4869,53100.0
2011-09-29 09:30:00,30.8,30.88,30.47,30.47,11900.0,16.6929,16.7363,16.514,16.514,11900.0
2011-09-29 10:00:00,30.46,30.5,29.96,29.96,22500.0,16.5086,16.5303,16.2376,16.2376,22500.0
2011-09-29 10:30:00,30.01,30.14,29.75,29.96,14300.0,16.2647,16.3352,16.1238,16.2376,14300.0
2011-09-29 11:00:00,30.0,30.04,29.7,29.86,28900.0,16.2593,16.281,16.0967,16.1834,28900.0
2011-09-29 11:30:00,29.85,30.52,29.81,30.52,13400.0,16.178,16.5411,16.1563,16.5411,13400.0
2011-09-29 12:00:00,30.53,30.53,30.32,30.4,3300.0,16.5466,16.5466,16.4327,16.4761,3300.0
2011-09-29 12:30:00,30.37,30.37,30.04,30.14,6700.0,16.4598,16.4598,16.281,16.3352,6700.0
2011-09-29 13:00:00,30.15,30.17,30.07,30.07,4400.0,16.3406,16.3514,16.2973,16.2973,4400.0
2011-09-29 13:30:00,29.97,29.97,29.57,29.59,4800.0,16.2431,16.2431,16.0263,16.0371,4800.0
2011-09-29 14:00:00,29.56,29.65,29.32,29.55,20000.0,16.0208,16.0696,15.8908,16.0154,20000.0
2011-09-29 14:30:00,29.55,29.64,29.52,29.62,15700.0,16.0154,16.0642,15.9992,16.0534,15700.0
2011-09-29 15:00:00,29.65,29.81,29.45,29.81,39200.0,16.0696,16.1563,15.9612,16.1563,39200.0
2011-09-29 15:30:00,29.79,30.23,29.77,30.22,28500.0,16.1455,16.384,16.1347,16.3785,28500.0
2011-09-30 09:30:00,29.81,29.95,29.68,29.9,5300.0,16.1563,16.2322,16.0859,16.2051,5300.0
2011-09-30 10:00:00,29.9,30.11,29.78,29.78,8300.0,16.2051,16.3189,16.1401,16.1401,8300.0
2011-09-30 10:30:00,29.8,29.89,29.74,29.77,3500.0,16.1509,16.1997,16.1184,16.1347,3500.0
2011-09-30 11:00:00,29.86,30.14,29.86,30.09,3000.0,16.1834,16.3352,16.1834,16.3081,3000.0
2011-09-30 11:30:00,30.06,30.09,29.91,29.91,4100.0,16.2918,16.3081,16.2105,16.2105,4100.0
2011-09-30 12:00:00,29.97,30.08,29.87,30.08,5300.0,16.2431,16.3027,16.1889,16.3027,5300.0
2011-09-30 12:30:00,30.07,30.07,29.89,29.89,17800.0,16.2973,16.2973,16.1997,16.1997,17800.0
2011-09-30 13:00:00,29.88,29.97,29.81,29.96,2200.0,16.1943,16.2431,16.1563,16.2376,2200.0
2011-09-30 13:30:00,29.96,30.01,29.89,29.9,3000.0,16.2376,16.2647,16.1997,16.2051,3000.0
2011-09-30 14:00:00,29.9,29.93,29.7,29.71,20700.0,16.2051,16.2214,16.0967,16.1021,20700.0
2011-09-30 14:30:00,29.71,29.82,29.68,29.78,4900.0,16.1021,16.1618,16.0859,16.1401,4900.0
2011-09-30 15:00:00,29.71,29.89,29.66,29.8,14500.0,16.1021,16.1997,16.075,16.1509,14500.0
2011-09-30 15:30:00,29.78,29.96,29.67,29.7,71000.0,16.1401,16.2376,16.0805,16.0967,71000.0
2011-10-03 09:30:00,29.69,30.06,29.54,29.58,14600.0,16.0913,16.2918,16.01,16.0317,14600.0
2011-10-03 10:00:00,29.64,29.84,29.38,29.48,6800.0,16.0642,16.1726,15.9233,15.9775,6800.0
2011-10-03 10:30:00,29.36,29.36,29.08,29.17,5500.0,15.9124,15.9124,15.7607,15.8095,5500.0
2011-10-03 11:00:00,29.18,29.39,29.16,29.35,8800.0,15.8149,15.9287,15.8041,15.907,8800.0
2011-10-03 11:30:00,29.35,29.38,29.23,29.38,5100.0,15.907,15.9233,15.842,15.9233,5100.0
2011-10-03 12:00:00,29.35,29.35,29.16,29.17,3900.0,15.907,15.907,15.8041,15.8095,3900.0
2011-10-03 12:30:00,29.11,29.17,29.05,29.06,9000.0,15.777,15.8095,15.7444,15.7499,9000.0
2011-10-03 13:00:00,29.06,29.12,28.94,29.0,15900.0,15.7499,15.7824,15.6848,15.7173,15900.0
2011-10-03 13:30:00,29.01,29.01,28.53,28.77,11000.0,15.7228,15.7228,15.4626,15.5927,11000.0
2011-10-03 14:00:00,28.81,28.91,28.66,28.66,7600.0,15.6144,15.6686,15.5331,15.5331,7600.0
2011-10-03 14:30:00,28.63,28.73,28.44,28.47,15000.0,15.5168,15.571,15.4138,15.4301,15000.0
2011-10-03 15:00:00,28.46,28.61,28.39,28.41,10300.0,15.4247,15.506,15.3867,15.3976,10300.0
2011-10-03 15:30:00,28.4,28.51,28.08,28.12,35900.0,15.3921,15.4518,15.2187,15.2404,35900.0
2011-10-04 09:30:00,27.89,27.89,26.85,26.93,30300.0,15.1157,15.1157,14.5521,14.5954,30300.0
2011-10-04 10:00:00,27.02,27.55,26.76,27.31,20100.0,14.6442,14.9315,14.5033,14.8014,20100.0
2011-10-04 10:30:00,27.25,27.99,27.25,27.99,7200.0,14.7689,15.1699,14.7689,15.1699,7200.0
2011-10-04 11:00:00,27.99,28.3,27.9,27.99,20400.0,15.1699,15.338,15.1212,15.1699,20400.0
2011-10-04 11:30:00,27.99,28.24,27.96,28.15,7800.0,15.1699,15.3054,15.1537,15.2567,7800.0
2011-10-04 12:00:00,28.3,28.56,28.3,28.48,7400.0,15.338,15.4789,15.338,15.4355,7400.0
2011-10-04 12:30:00,28.37,28.62,28.37,28.56,2000.0,15.3759,15.5114,15.3759,15.4789,2000.0
2011-10-04 13:00:00,28.5,28.63,28.39,28.47,5500.0,15.4463,15.5168,15.3867,15.4301,5500.0
2011-10-04 13:30:00,28.5,28.53,28.31,28.38,4300.0,15.4463,15.4626,15.3434,15.3813,4300.0
2011-10-04 14:00:00,28.38,28.49,28.21,28.37,6400.0,15.3813,15.4409,15.2892,15.3759,6400.0
2011-10-04 14:30:00,28.38,28.41,27.79,27.82,22400.0,15.3813,15.3976,15.0615,15.0778,22400.0
2011-10-04 15:00:00,27.79,28.21,27.59,28.15,10600.0,15.0615,15.2892,14.9531,15.2567,10600.0
2011-10-04 15:30:00,28.17,28.93,28.17,28.86,64200.0,15.2675,15.6794,15.2675,15.6415,64200.0
2011-10-05 09:30:00,28.97,29.02,28.43,28.58,6000.0,15.7011,15.7282,15.4084,15.4897,6000.0
2011-10-05 10:00:00,28.6,29.07,28.59,28.76,5700.0,15.5005,15.7553,15.4951,15.5873,5700.0
2011-10-05 10:30:00,28.84,29.02,28.84,28.85,3900.0,15.6306,15.7282,15.6306,15.636,3900.0
2011-10-05 11:00:00,28.9,29.04,28.86,28.92,5400.0,15.6631,15.739,15.6415,15.674,5400.0
2011-10-05 11:30:00,28.92,29.02,28.89,29.02,1600.0,15.674,15.7282,15.6577,15.7282,1600.0
2011-10-05 12:00:00,28.99,28.99,28.78,28.78,2100.0,15.7119,15.7119,15.5981,15.5981,2100.0
2011-10-05 12:30:00,28.7,28.8,28.61,28.68,3300.0,15.5547,15.6089,15.506,15.5439,3300.0
2011-10-05 13:00:00,28.88,28.91,28.74,28.79,3800.0,15.6523,15.6686,15.5764,15.6035,3800.0
2011-10-05 13:30:00,28.91,29.22,28.91,29.22,7400.0,15.6686,15.8366,15.6686,15.8366,7400.0
2011-10-05 14:00:00,29.23,29.23,29.05,29.23,2300.0,15.842,15.842,15.7444,15.842,2300.0
2011-10-05 14:30:00,29.18,29.47,29.05,29.42,5300.0,15.8149,15.9721,15.7444,15.945,5300.0
2011-10-05 15:00:00,29.29,29.6,29.29,29.56,3400.0,15.8745,16.0425,15.8745,16.0208,3400.0
2011-10-05 15:30:00,29.58,29.79,29.54,29.74,24200.0,16.0317,16.1455,16.01,16.1184,24200.0
2011-10-06 09:30:00,29.76,30.0,29.45,29.47,10500.0,16.1292,16.2593,15.9612,15.9721,10500.0
2011-10-06 10:00:00,29.36,29.75,29.36,29.7,27300.0,15.9124,16.1238,15.9124,16.0967,27300.0
2011-10-06 10:30:00,29.75,29.76,29.59,29.7,13600.0,16.1238,16.1292,16.0371,16.0967,13600.0
2011-10-06 11:00:00,29.71,29.74,29.56,29.7,14200.0,16.1021,16.1184,16.0208,16.0967,14200.0
2011-10-06 11:30:00,29.75,29.8,29.68,29.75,20000.0,16.1238,16.1509,16.0859,16.1238,20000.0
2011-10-06 12:00:00,29.76,29.8,29.72,29.74,7800.0,16.1292,16.1509,16.1076,16.1184,7800.0
2011-10-06 12:30:00,29.76,29.81,29.7,29.75,7900.0,16.1292,16.1563,16.0967,16.1238,7900.0
2011-10-06 13:00:00,29.72,29.87,29.64,29.7,12000.0,16.1076,16.1889,16.0642,16.0967,12000.0
2011-10-06 13:30:00,29.76,29.82,29.58,29.73,12300.0,16.1292,16.1618,16.0317,16.113,12300.0
2011-10-06 14:00:00,29.75,29.84,29.74,29.75,11500.0,16.1238,16.1726,16.1184,16.1238,11500.0
2011-10-06 14:30:00,29.76,29.77,29.58,29.6,7500.0,16.1292,16.1347,16.0317,16.0425,7500.0
2011-10-06 15:00:00,29.65,29.71,29.52,29.68,8300.0,16.0696,16.1021,15.9992,16.0859,8300.0
2011-10-06 15:30:00,29.64,29.92,29.56,29.84,89600.0,16.0642,16.216,16.0208,16.1726,89600.0
2011-10-07 09:30:00,29.92,30.0,29.77,29.99,8800.0,16.216,16.2593,16.1347,16.2539,8800.0
2011-10-07 10:00:00,29.99,30.4,29.83,30.29,13000.0,16.2539,16.4761,16.1672,16.4165,13000.0
2011-10-07 10:30:00,30.23,30.29,30.07,30.16,63400.0,16.384,16.4165,16.2973,16.346,63400.0
2011-10-07 11:00:00,30.16,30.25,30.07,30.12,39600.0,16.346,16.3948,16.2973,16.3243,39600.0
2011-10-07 11:30:00,30.18,30.39,29.94,30.39,9300.0,16.3569,16.4707,16.2268,16.4707,9300.0
2011-10-07 12:00:00,30.34,30.39,29.92,30.02,9300.0,16.4436,16.4707,16.216,16.2702,9300.0
2011-10-07 12:30:00,30.04,30.19,30.01,30.11,8800.0,16.281,16.3623,16.2647,16.3189,8800.0
2011-10-07 13:00:00,30.09,30.34,30.03,30.34,8700.0,16.3081,16.4436,16.2756,16.4436,8700.0
2011-10-07 13:30:00,30.3,30.3,30.01,30.28,7400.0,16.4219,16.4219,16.2647,16.4111,7400.0
2011-10-07 14:00:00,30.26,30.42,30.21,30.23,8700.0,16.4002,16.4869,16.3731,16.384,8700.0
2011-10-07 14:30:00,30.26,30.46,30.26,30.37,2900.0,16.4002,16.5086,16.4002,16.4598,2900.0
2011-10-07 15:00:00,30.32,30.74,30.32,30.71,18600.0,16.4327,16.6604,16.4327,16.6441,18600.0
2011-10-07 15:30:00,30.69,30.74,30.01,30.04,35000.0,16.6333,16.6604,16.2647,16.281,35000.0
2011-10-10 09:30:00,30.68,30.89,30.57,30.63,16700.0,16.6279,16.7417,16.5682,16.6008,16700.0
2011-10-10 10:00:00,30.68,31.01,30.66,30.99,7500.0,16.6279,16.8067,16.617,16.7959,7500.0
2011-10-10 10:30:00,30.96,31.15,30.9,31.04,9400.0,16.7796,16.8826,16.7471,16.823,9400.0
2011-10-10 11:00:00,31.04,31.12,31.0,31.11,5300.0,16.823,16.8663,16.8013,16.8609,5300.0
2011-10-10 11:30:00,31.12,31.16,31.07,31.11,5800.0,16.8663,16.888,16.8392,16.8609,5800.0
2011-10-10 12:00:00,31.06,31.24,31.06,31.18,5800.0,16.8338,16.9314,16.8338,16.8988,5800.0
2011-10-10 12:30:00,31.18,31.26,31.15,31.16,3400.0,16.8988,16.9422,16.8826,16.888,3400.0
2011-10-10 13:00:00,31.14,31.23,31.11,31.17,6600.0,16.8772,16.9259,16.8609,16.8934,6600.0
2011-10-10 13:30:00,31.12,31.27,31.08,31.26,3200.0,16.8663,16.9476,16.8446,16.9422,3200.0
2011-10-10 14:00:00,31.24,31.28,31.17,31.24,4300.0,16.9314,16.953,16.8934,16.9314,4300.0
2011-10-10 14:30:00,31.23,31.3,31.2,31.22,9900.0,16.9259,16.9639,16.9097,16.9205,9900.0
2011-10-10 15:00:00,31.21,31.21,30.78,30.94,9300.0,16.9151,16.9151,16.6821,16.7688,9300.0
2011-10-10 15:30:00,30.9,31.35,30.84,31.28,27900.0,16.7471,16.991,16.7146,16.953,27900.0
2011-10-11 09:30:00,31.16,32.03,30.91,31.94,20100.0,16.888,17.3595,16.7525,17.3107,20100.0
2011-10-11 10:00:00,31.98,32.25,31.89,32.25,14300.0,17.3324,17.4788,17.2836,17.4788,14300.0
2011-10-11 10:30:00,32.23,32.37,32.11,32.22,6700.0,17.4679,17.5438,17.4029,17.4625,6700.0
2011-10-11 11:00:00,32.26,32.26,32.14,32.19,10000.0,17.4842,17.4842,17.4191,17.4462,10000.0
2011-10-11 11:30:00,32.17,32.32,32.14,32.16,10800.0,17.4354,17.5167,17.4191,17.43,10800.0
2011-10-11 12:00:00,32.12,32.29,31.97,31.97,11700.0,17.4083,17.5004,17.327,17.327,11700.0
2011-10-11 12:30:00,31.96,31.96,31.66,31.78,6700.0,17.3216,17.3216,17.159,17.224,6700.0
2011-10-11 13:00:00,31.79,31.91,31.63,31.84,1900.0,17.2295,17.2945,17.1427,17.2566,1900.0
2011-10-11 13:30:00,31.95,32.02,31.66,32.02,5200.0,17.3162,17.3541,17.159,17.3541,5200.0
2011-10-11 14:00:00,32.05,32.15,31.79,31.8,6300.0,17.3704,17.4246,17.2295,17.2349,6300.0
2011-10-11 14:30:00,31.77,31.8,31.66,31.79,5600.0,17.2186,17.2349,17.159,17.2295,5600.0
2011-10-11 15:00:00,31.83,31.89,31.71,31.76,12500.0,17.2511,17.2836,17.1861,17.2132,12500.0
2011-10-11 15:30:00,31.76,31.83,31.39,31.46,53100.0,17.2132,17.2511,17.0127,17.0506,53100.0
2011-10-12 09:30:00,31.87,32.02,31.67,31.82,11400.0,17.2728,17.3541,17.1644,17.2457,11400.0
2011-10-12 10:00:00,31.86,31.92,31.76,31.82,8000.0,17.2674,17.2999,17.2132,17.2457,8000.0
2011-10-12 10:30:00,31.81,31.9,31.76,31.82,8500.0,17.2403,17.2891,17.2132,17.2457,8500.0
2011-10-12 11:00:00,31.81,31.89,31.79,31.82,9800.0,17.2403,17.2836,17.2295,17.2457,9800.0
2011-10-12 11:30:00,31.82,31.87,31.74,31.78,14000.0,17.2457,17.2728,17.2024,17.224,14000.0
2011-10-12 12:00:00,31.78,31.82,31.73,31.82,6700.0,17.224,17.2457,17.1969,17.2457,6700.0
2011-10-12 12:30:00,31.8,31.87,31.75,31.82,8100.0,17.2349,17.2728,17.2078,17.2457,8100.0
2011-10-12 13:00:00,31.81,31.89,31.73,31.79,8300.0,17.2403,17.2836,17.1969,17.2295,8300.0
2011-10-12 13:30:00,31.81,31.94,31.79,31.79,5100.0,17.2403,17.3107,17.2295,17.2295,5100.0
2011-10-12 14:00:00,31.82,32.04,31.81,31.99,8300.0,17.2457,17.3649,17.2403,17.3378,8300.0
2011-10-12 14:30:00,32.02,32.09,31.87,31.87,6200.0,17.3541,17.392,17.2728,17.2728,6200.0
2011-10-12 15:00:00,31.88,32.0,31.85,31.99,13500.0,17.2782,17.3433,17.262,17.3378,13500.0
2011-10-12 15:30:00,32.01,32.2,31.96,32.11,35400.0,17.3487,17.4517,17.3216,17.4029,35400.0
2011-10-13 09:30:00,31.85,32.0,31.5,31.71,7200.0,17.262,17.3433,17.0723,17.1861,7200.0
2011-10-13 10:00:00,31.63,31.79,31.63,31.71,5100.0,17.1427,17.2295,17.1427,17.1861,5100.0
2011-10-13 10:30:00,31.71,31.78,31.57,31.64,5800.0,17.1861,17.224,17.1102,17.1482,5800.0
2011-10-13 11:00:00,31.6,31.67,31.5,31.67,6000.0,17.1265,17.1644,17.0723,17.1644,6000.0
2011-10-13 11:30:00,31.71,31.74,31.66,31.66,4600.0,17.1861,17.2024,17.159,17.159,4600.0
2011-10-13 12:00:00,31.66,31.77,31.63,31.68,5000.0,17.159,17.2186,17.1427,17.1698,5000.0
2011-10-13 12:30:00,31.63,31.63,31.51,31.57,4100.0,17.1427,17.1427,17.0777,17.1102,4100.0
2011-10-13 13:00:00,31.56,31.67,31.52,31.66,4200.0,17.1048,17.1644,17.0831,17.159,4200.0
2011-10-13 13:30:00,31.66,31.72,31.61,31.66,9700.0,17.159,17.1915,17.1319,17.159,9700.0
2011-10-13 14:00:00,31.66,31.68,31.57,31.58,4100.0,17.159,17.1698,17.1102,17.1156,4100.0
2011-10-13 14:30:00,31.63,31.71,31.61,31.64,14900.0,17.1427,17.1861,17.1319,17.1482,14900.0
2011-10-13 15:00:00,31.65,31.74,31.5,31.5,14600.0,17.1536,17.2024,17.0723,17.0723,14600.0
2011-10-13 15:30:00,31.48,31.74,31.46,31.65,20700.0,17.0614,17.2024,17.0506,17.1536,20700.0
2011-10-14 09:30:00,32.03,32.19,31.8,31.89,8200.0,17.3595,17.4462,17.2349,17.2836,8200.0
2011-10-14 10:00:00,31.96,32.01,31.84,31.96,6200.0,17.3216,17.3487,17.2566,17.3216,6200.0
2011-10-14 10:30:00,31.88,31.9,31.72,31.86,3900.0,17.2782,17.2891,17.1915,17.2674,3900.0
2011-10-14 11:00:00,31.82,31.96,31.79,31.83,19600.0,17.2457,17.3216,17.2295,17.2511,19600.0
2011-10-14 11:30:00,31.88,31.94,31.8,31.88,35000.0,17.2782,17.3107,17.2349,17.2782,35000.0
2011-10-14 12:00:00,31.86,32.01,31.85,31.98,8000.0,17.2674,17.3487,17.262,17.3324,8000.0
2011-10-14 12:30:00,32.01,32.04,31.88,31.88,6100.0,17.3487,17.3649,17.2782,17.2782,6100.0
2011-10-14 13:00:00,31.93,31.98,31.88,31.97,2600.0,17.3053,17.3324,17.2782,17.327,2600.0
2011-10-14 13:30:00,31.96,31.99,31.88,31.92,8200.0,17.3216,17.3378,17.2782,17.2999,8200.0
2011-10-14 14:00:00,31.89,31.92,31.85,31.85,5400.0,17.2836,17.2999,17.262,17.262,5400.0
2011-10-14 14:30:00,31.85,31.99,31.85,31.97,13700.0,17.262,17.3378,17.262,17.327,13700.0
2011-10-14 15:00:00,31.98,32.05,31.86,32.01,15800.0,17.3324,17.3704,17.2674,17.3487,15800.0
2011-10-14 15:30:00,32.04,32.24,31.99,32.15,59700.0,17.3649,17.4733,17.3378,17.4246,59700.0
2011-10-17 09:30:00,32.14,32.78,32.14,32.59,9100.0,17.4191,17.766,17.4191,17.663,9100.0
2011-10-17 10:00:00,32.53,32.63,32.49,32.51,11500.0,17.6305,17.6847,17.6088,17.6197,11500.0
2011-10-17 10:30:00,32.5,32.58,32.37,32.54,6100.0,17.6143,17.6576,17.5438,17.6359,6100.0
2011-10-17 11:00:00,32.5,32.57,32.44,32.53,4700.0,17.6143,17.6522,17.5817,17.6305,4700.0
2011-10-17 11:30:00,32.51,32.55,32.28,32.28,16300.0,17.6197,17.6414,17.495,17.495,16300.0
2011-10-17 12:00:00,32.27,32.44,32.24,32.41,10000.0,17.4896,17.5817,17.4733,17.5655,10000.0
2011-10-17 12:30:00,32.41,32.47,32.33,32.33,4500.0,17.5655,17.598,17.5221,17.5221,4500.0
2011-10-17 13:00:00,32.32,32.5,32.32,32.49,4500.0,17.5167,17.6143,17.5167,17.6088,4500.0
2011-10-17 13:30:00,32.41,32.5,32.38,32.5,7100.0,17.5655,17.6143,17.5492,17.6143,7100.0
2011-10-17 14:00:00,32.45,32.5,32.32,32.37,4800.0,17.5872,17.6143,17.5167,17.5438,4800.0
2011-10-17 14:30:00,32.35,32.37,32.16,32.34,10300.0,17.533,17.5438,17.43,17.5275,10300.0
2011-10-17 15:00:00,32.32,32.39,32.19,32.27,18600.0,17.5167,17.5546,17.4462,17.4896,18600.0
2011-10-17 15:30:00,32.23,32.42,32.05,32.18,75700.0,17.4679,17.5709,17.3704,17.4408,75700.0
2011-10-18 09:30:00,32.35,32.62,32.03,32.03,7300.0,17.533,17.6793,17.3595,17.3595,7300.0
2011-10-18 10:00:00,32.0,32.61,31.91,32.61,41700.0,17.3433,17.6739,17.2945,17.6739,41700.0
2011-10-18 10:30:00,32.63,32.66,32.54,32.54,4700.0,17.6847,17.701,17.6359,17.6359,4700.0
2011-10-18 11:00:00,32.53,32.72,32.4,32.4,5400.0,17.6305,17.7335,17.5601,17.5601,5400.0
2011-10-18 11:30:00,32.44,32.86,32.42,32.67,11100.0,17.5817,17.8094,17.5709,17.7064,11100.0
2011-10-18 12:00:00,32.61,32.71,32.53,32.57,31600.0,17.6739,17.7281,17.6305,17.6522,31600.0
2011-10-18 12:30:00,32.58,32.62,32.48,32.48,9100.0,17.6576,17.6793,17.6034,17.6034,9100.0
2011-10-18 13:00:00,32.5,32.5,32.34,32.41,6100.0,17.6143,17.6143,17.5275,17.5655,6100.0
2011-10-18 13:30:00,32.48,32.48,32.31,32.39,9100.0,17.6034,17.6034,17.5113,17.5546,9100.0
2011-10-18 14:00:00,32.37,32.51,32.35,32.48,8400.0,17.5438,17.6197,17.533,17.6034,8400.0
2011-10-18 14:30:00,32.52,32.68,32.47,32.54,39600.0,17.6251,17.7118,17.598,17.6359,39600.0
2011-10-18 15:00:00,32.56,33.0,32.56,32.74,36100.0,17.6468,17.8852,17.6468,17.7443,36100.0
2011-10-18 15:30:00,32.7,32.96,32.56,32.6,69600.0,17.7227,17.8636,17.6468,17.6685,69600.0
2011-10-19 09:30:00,32.44,33.0,32.24,32.94,23300.0,17.7454,18.0517,17.636,18.0189,23300.0
2011-10-19 10:00:00,33.0,33.74,33.0,33.6,31100.0,18.0517,18.4565,18.0517,18.3799,31100.0
2011-10-19 10:30:00,33.66,33.66,33.23,33.39,7700.0,18.4127,18.4127,18.1775,18.265,7700.0
2011-10-19 11:00:00,33.35,33.41,33.2,33.25,6200.0,18.2432,18.276,18.1611,18.1885,6200.0
2011-10-19 11:30:00,33.25,33.4,33.21,33.21,15700.0,18.1885,18.2705,18.1666,18.1666,15700.0
2011-10-19 12:00:00,33.22,33.3,33.13,33.3,4600.0,18.172,18.2158,18.1228,18.2158,4600.0
2011-10-19 12:30:00,33.29,33.29,33.1,33.14,8900.0,18.2103,18.2103,18.1064,18.1283,8900.0
2011-10-19 13:00:00,33.08,33.13,33.08,33.12,3700.0,18.0955,18.1228,18.0955,18.1173,3700.0
2011-10-19 13:30:00,33.11,33.12,33.01,33.1,5300.0,18.1119,18.1173,18.0572,18.1064,5300.0
2011-10-19 14:00:00,33.1,33.13,32.68,32.74,5600.0,18.1064,18.1228,17.8767,17.9095,5600.0
2011-10-19 14:30:00,32.67,33.18,32.67,33.09,8700.0,17.8712,18.1502,17.8712,18.1009,8700.0
2011-10-19 15:00:00,33.09,33.14,32.93,33.03,9100.0,18.1009,18.1283,18.0134,18.0681,9100.0
2011-10-19 15:30:00,33.0,33.27,32.97,33.06,29100.0,18.0517,18.1994,18.0353,18.0845,29100.0
2011-10-20 09:30:00,33.29,33.29,32.61,32.61,7200.0,18.2103,18.2103,17.8384,17.8384,7200.0
2011-10-20 10:00:00,32.83,32.91,32.69,32.75,65300.0,17.9587,18.0025,17.8821,17.9149,65300.0
2011-10-20 10:30:00,32.75,32.89,32.56,32.66,38600.0,17.9149,17.9915,17.811,17.8657,38600.0
2011-10-20 11:00:00,32.59,32.71,32.54,32.71,16700.0,17.8274,17.8931,17.8001,17.8931,16700.0
2011-10-20 11:30:00,32.63,32.87,32.54,32.58,13500.0,17.8493,17.9806,17.8001,17.822,13500.0
2011-10-20 12:00:00,32.54,32.6,32.42,32.49,7700.0,17.8001,17.8329,17.7344,17.7727,7700.0
2011-10-20 12:30:00,32.47,32.58,32.47,32.58,1900.0,17.7618,17.822,17.7618,17.822,1900.0
2011-10-20 13:00:00,32.62,32.86,32.55,32.7,26800.0,17.8438,17.9751,17.8055,17.8876,26800.0
2011-10-20 13:30:00,32.69,32.72,32.47,32.47,5500.0,17.8821,17.8985,17.7618,17.7618,5500.0
2011-10-20 14:00:00,32.5,32.52,32.36,32.5,9700.0,17.7782,17.7891,17.7016,17.7782,9700.0
2011-10-20 14:30:00,32.46,32.63,32.45,32.54,7300.0,17.7563,17.8493,17.7508,17.8001,7300.0
2011-10-20 15:00:00,32.61,32.61,32.37,32.46,21500.0,17.8384,17.8384,17.7071,17.7563,21500.0
2011-10-20 15:30:00,32.41,32.52,32.07,32.49,56500.0,17.729,17.7891,17.543,17.7727,56500.0
2011-10-21 09:30:00,33.05,33.05,32.65,32.69,20000.0,18.0791,18.0791,17.8602,17.8821,20000.0
2011-10-21 10:00:00,32.73,32.73,32.65,32.69,10500.0,17.904,17.904,17.8602,17.8821,10500.0
2011-10-21 10:30:00,32.72,32.74,32.57,32.57,19600.0,17.8985,17.9095,17.8165,17.8165,19600.0
2011-10-21 11:00:00,32.57,32.7,32.52,32.65,9400.0,17.8165,17.8876,17.7891,17.8602,9400.0
2011-10-21 11:30:00,32.69,32.86,32.66,32.82,42200.0,17.8821,17.9751,17.8657,17.9532,42200.0
2011-10-21 12:00:00,32.83,32.83,32.7,32.79,6300.0,17.9587,17.9587,17.8876,17.9368,6300.0
2011-10-21 12:30:00,32.75,32.79,32.64,32.68,4100.0,17.9149,17.9368,17.8548,17.8767,4100.0
2011-10-21 13:00:00,32.59,32.69,32.49,32.55,7600.0,17.8274,17.8821,17.7727,17.8055,7600.0
2011-10-21 13:30:00,32.53,32.64,32.51,32.61,8200.0,17.7946,17.8548,17.7837,17.8384,8200.0
2011-10-21 14:00:00,32.62,32.76,32.58,32.68,23200.0,17.8438,17.9204,17.822,17.8767,23200.0
2011-10-21 14:30:00,32.65,32.73,32.59,32.7,5400.0,17.8602,17.904,17.8274,17.8876,5400.0
2011-10-21 15:00:00,32.71,32.8,32.66,32.7,21700.0,17.8931,17.9423,17.8657,17.8876,21700.0
2011-10-21 15:30:00,32.7,32.95,32.64,32.89,29900.0,17.8876,18.0243,17.8548,17.9915,29900.0
2011-10-24 09:30:00,33.11,33.23,32.9,32.97,15100.0,18.1119,18.1775,17.997,18.0353,15100.0
2011-10-24 10:00:00,32.93,32.98,32.87,32.98,4600.0,18.0134,18.0408,17.9806,18.0408,4600.0
2011-10-24 10:30:00,32.92,32.99,32.89,32.9,6900.0,18.0079,18.0462,17.9915,17.997,6900.0
2011-10-24 11:00:00,32.93,33.0,32.93,32.97,9400.0,18.0134,18.0517,18.0134,18.0353,9400.0
2011-10-24 11:30:00,33.0,33.05,32.92,32.99,10600.0,18.0517,18.0791,18.0079,18.0462,10600.0
2011-10-24 12:00:00,32.96,33.01,32.92,33.0,8800.0,18.0298,18.0572,18.0079,18.0517,8800.0
2011-10-24 12:30:00,33.0,33.01,32.9,32.96,8500.0,18.0517,18.0572,17.997,18.0298,8500.0
2011-10-24 13:00:00,32.96,33.15,32.94,33.15,14700.0,18.0298,18.1338,18.0189,18.1338,14700.0
2011-10-24 13:30:00,33.15,33.39,33.11,33.24,13500.0,18.1338,18.265,18.1119,18.183,13500.0
2011-10-24 14:00:00,33.25,33.3,33.16,33.16,11900.0,18.1885,18.2158,18.1392,18.1392,11900.0
2011-10-24 14:30:00,33.19,33.21,32.99,33.0,16600.0,18.1556,18.1666,18.0462,18.0517,16600.0
2011-10-24 15:00:00,33.01,33.07,32.93,32.96,18800.0,18.0572,18.09,18.0134,18.0298,18800.0
2011-10-24 15:30:00,33.0,33.03,32.97,33.01,49800.0,18.0517,18.0681,18.0353,18.0572,49800.0
2011-10-25 09:30:00,32.96,32.96,32.39,32.71,9900.0,18.0298,18.0298,17.718,17.8931,9900.0
2011-10-25 10:00:00,32.71,32.96,32.71,32.85,10300.0,17.8931,18.0298,17.8931,17.9696,10300.0
2011-10-25 10:30:00,32.85,33.08,32.65,32.7,12100.0,17.9696,18.0955,17.8602,17.8876,12100.0
2011-10-25 11:00:00,32.73,32.93,32.66,32.76,6900.0,17.904,18.0134,17.8657,17.9204,6900.0
2011-10-25 11:30:00,32.9,32.9,32.78,32.85,5000.0,17.997,17.997,17.9314,17.9696,5000.0
2011-10-25 12:00:00,32.8,32.91,32.8,32.88,6500.0,17.9423,18.0025,17.9423,17.9861,6500.0
2011-10-25 12:30:00,32.87,32.87,32.75,32.81,4500.0,17.9806,17.9806,17.9149,17.9478,4500.0
2011-10-25 13:00:00,32.82,32.9,32.78,32.8,7900.0,17.9532,17.997,17.9314,17.9423,7900.0
2011-10-25 13:30:00,32.75,32.91,32.69,32.82,7700.0,17.9149,18.0025,17.8821,17.9532,7700.0
2011-10-25 14:00:00,32.81,32.87,32.75,32.81,8800.0,17.9478,17.9806,17.9149,17.9478,8800.0
2011-10-25 14:30:00,32.75,32.89,32.75,32.85,6700.0,17.9149,17.9915,17.9149,17.9696,6700.0
2011-10-25 15:00:00,32.85,32.94,32.76,32.86,35200.0,17.9696,18.0189,17.9204,17.9751,35200.0
2011-10-25 15:30:00,32.85,32.89,32.54,32.55,50300.0,17.9696,17.9915,17.8001,17.8055,50300.0
2011-10-26 09:30:00,33.03,33.3,33.03,33.16,4500.0,18.0681,18.2158,18.0681,18.1392,4500.0
2011-10-26 10:00:00,33.14,33.14,32.75,32.82,4000.0,18.1283,18.1283,17.9149,17.9532,4000.0
2011-10-26 10:30:00,32.74,32.74,32.3,32.42,8100.0,17.9095,17.9095,17.6688,17.7344,8100.0
2011-10-26 11:00:00,32.34,32.53,32.32,32.5,4600.0,17.6907,17.7946,17.6797,17.7782,4600.0
2011-10-26 11:30:00,32.5,32.54,32.44,32.47,3100.0,17.7782,17.8001,17.7454,17.7618,3100.0
2011-10-26 12:00:00,32.51,32.53,32.43,32.52,5500.0,17.7837,17.7946,17.7399,17.7891,5500.0
2011-10-26 12:30:00,32.5,32.51,32.46,32.47,2300.0,17.7782,17.7837,17.7563,17.7618,2300.0
2011-10-26 13:00:00,32.46,32.47,32.29,32.39,7500.0,17.7563,17.7618,17.6633,17.718,7500.0
2011-10-26 13:30:00,32.39,32.66,32.39,32.51,8200.0,17.718,17.8657,17.718,17.7837,8200.0
2011-10-26 14:00:00,32.61,32.61,32.48,32.5,8600.0,17.8384,17.8384,17.7672,17.7782,8600.0
2011-10-26 14:30:00,32.51,32.73,32.49,32.54,12100.0,17.7837,17.904,17.7727,17.8001,12100.0
2011-10-26 15:00:00,32.53,32.6,32.5,32.57,15800.0,17.7946,17.8329,17.7782,17.8165,15800.0
2011-10-26 15:30:00,32.57,32.83,32.56,32.73,35500.0,17.8165,17.9587,17.811,17.904,35500.0
2011-10-27 09:30:00,33.74,36.77,33.32,33.46,39800.0,18.4565,20.114,18.2267,18.3033,39800.0
2011-10-27 10:00:00,33.48,33.52,33.36,33.37,16100.0,18.3143,18.3362,18.2486,18.2541,16100.0
2011-10-27 10:30:00,33.39,33.54,33.3,33.45,16300.0,18.265,18.3471,18.2158,18.2979,16300.0
2011-10-27 11:00:00,33.45,33.5,33.42,33.49,14600.0,18.2979,18.3252,18.2814,18.3197,14600.0
2011-10-27 11:30:00,33.5,33.53,33.35,33.45,32800.0,18.3252,18.3416,18.2432,18.2979,32800.0
2011-10-27 12:00:00,33.45,33.83,33.44,33.8,16300.0,18.2979,18.5057,18.2924,18.4893,16300.0
2011-10-27 12:30:00,33.79,33.99,33.78,33.96,7000.0,18.4838,18.5933,18.4784,18.5768,7000.0
2011-10-27 13:00:00,33.95,34.1,33.95,34.1,19500.0,18.5714,18.6534,18.5714,18.6534,19500.0
2011-10-27 13:30:00,34.1,34.25,33.92,34.12,31900.0,18.6534,18.7355,18.555,18.6644,31900.0
2011-10-27 14:00:00,34.14,34.42,34.13,34.41,23500.0,18.6753,18.8285,18.6698,18.823,23500.0
2011-10-27 14:30:00,34.4,34.46,34.32,34.43,10900.0,18.8175,18.8504,18.7738,18.8339,10900.0
2011-10-27 15:00:00,34.44,34.79,34.43,34.57,23900.0,18.8394,19.0309,18.8339,18.9105,23900.0
2011-10-27 15:30:00,34.6,34.72,34.34,34.4,43400.0,18.9269,18.9926,18.7847,18.8175,43400.0
2011-10-28 09:30:00,34.33,34.34,34.0,34.21,6700.0,18.7792,18.7847,18.5987,18.7136,6700.0
2011-10-28 10:00:00,34.19,34.19,33.88,34.05,3800.0,18.7027,18.7027,18.5331,18.6261,3800.0
2011-10-28 10:30:00,34.07,34.08,33.94,34.08,4500.0,18.637,18.6425,18.5659,18.6425,4500.0
2011-10-28 11:00:00,34.11,34.34,34.09,34.3,5800.0,18.6589,18.7847,18.648,18.7628,5800.0
2011-10-28 11:30:00,34.39,34.42,34.05,34.05,5100.0,18.8121,18.8285,18.6261,18.6261,5100.0
2011-10-28 12:00:00,34.09,34.35,34.09,34.21,3300.0,18.648,18.7902,18.648,18.7136,3300.0
2011-10-28 12:30:00,34.22,34.23,34.04,34.12,3300.0,18.7191,18.7245,18.6206,18.6644,3300.0
2011-10-28 13:00:00,34.12,34.18,34.02,34.02,3600.0,18.6644,18.6972,18.6097,18.6097,3600.0
2011-10-28 13:30:00,34.01,34.04,33.96,33.97,5800.0,18.6042,18.6206,18.5768,18.5823,5800.0
2011-10-28 14:00:00,33.99,34.02,33.88,33.98,3100.0,18.5933,18.6097,18.5331,18.5878,3100.0
2011-10-28 14:30:00,33.99,34.04,33.93,33.96,3800.0,18.5933,18.6206,18.5604,18.5768,3800.0
2011-10-28 15:00:00,34.0,34.04,33.97,33.99,5000.0,18.5987,18.6206,18.5823,18.5933,5000.0
2011-10-28 15:30:00,33.99,34.23,33.98,34.07,30100.0,18.5933,18.7245,18.5878,18.637,30100.0
2011-10-31 09:30:00,33.82,33.99,33.24,33.33,6300.0,18.5003,18.5933,18.183,18.2322,6300.0
2011-10-31 10:00:00,33.36,33.4,33.32,33.34,1600.0,18.2486,18.2705,18.2267,18.2377,1600.0
2011-10-31 10:30:00,33.33,33.46,33.33,33.43,7000.0,18.2322,18.3033,18.2322,18.2869,7000.0
2011-10-31 11:00:00,33.46,33.46,33.3,33.31,3700.0,18.3033,18.3033,18.2158,18.2213,3700.0
2011-10-31 11:30:00,33.31,33.39,33.28,33.35,6200.0,18.2213,18.265,18.2049,18.2432,6200.0
2011-10-31 12:00:00,33.34,33.36,33.3,33.3,4500.0,18.2377,18.2486,18.2158,18.2158,4500.0
2011-10-31 12:30:00,33.3,33.52,33.27,33.4,7300.0,18.2158,18.3362,18.1994,18.2705,7300.0
2011-10-31 13:00:00,33.47,33.53,33.4,33.4,2500.0,18.3088,18.3416,18.2705,18.2705,2500.0
2011-10-31 13:30:00,33.44,33.85,33.44,33.85,5900.0,18.2924,18.5167,18.2924,18.5167,5900.0
2011-10-31 14:00:00,33.82,33.92,33.79,33.81,3600.0,18.5003,18.555,18.4838,18.4948,3600.0
2011-10-31 14:30:00,33.81,33.91,33.73,33.91,5500.0,18.4948,18.5495,18.451,18.5495,5500.0
2011-10-31 15:00:00,33.9,33.9,33.73,33.82,9200.0,18.544,18.544,18.451,18.5003,9200.0
2011-10-31 15:30:00,33.82,33.99,33.74,33.74,19500.0,18.5003,18.5933,18.4565,18.4565,19500.0
2011-11-01 09:30:00,32.84,33.0,32.69,32.9,19100.0,17.9642,18.0517,17.8821,17.997,19100.0
2011-11-01 10:00:00,32.91,33.37,32.89,33.27,2900.0,18.0025,18.2541,17.9915,18.1994,2900.0
2011-11-01 10:30:00,33.29,33.29,33.01,33.04,2400.0,18.2103,18.2103,18.0572,18.0736,2400.0
2011-11-01 11:00:00,33.03,33.25,32.95,33.22,3600.0,18.0681,18.1885,18.0243,18.172,3600.0
2011-11-01 11:30:00,33.01,33.02,32.76,32.76,5200.0,18.0572,18.0626,17.9204,17.9204,5200.0
2011-11-01 12:00:00,32.78,32.91,32.72,32.83,7700.0,17.9314,18.0025,17.8985,17.9587,7700.0
2011-11-01 12:30:00,32.8,33.01,32.58,32.68,16800.0,17.9423,18.0572,17.822,17.8767,16800.0
2011-11-01 13:00:00,32.64,32.97,32.63,32.97,4400.0,17.8548,18.0353,17.8493,18.0353,4400.0
2011-11-01 13:30:00,32.94,33.17,32.87,32.87,2400.0,18.0189,18.1447,17.9806,17.9806,2400.0
2011-11-01 14:00:00,32.89,33.21,32.89,33.2,2100.0,17.9915,18.1666,17.9915,18.1611,2100.0
2011-11-01 14:30:00,33.18,33.18,32.88,32.9,4300.0,18.1502,18.1502,17.9861,17.997,4300.0
2011-11-01 15:00:00,32.87,33.0,32.79,32.83,8800.0,17.9806,18.0517,17.9368,17.9587,8800.0
2011-11-01 15:30:00,32.89,33.25,32.88,33.23,33900.0,17.9915,18.1885,17.9861,18.1775,33900.0
2011-11-02 09:30:00,33.78,34.06,33.74,33.88,6900.0,18.4784,18.6315,18.4565,18.5331,6900.0
2011-11-02 10:00:00,33.89,33.9,33.65,33.78,5500.0,18.5385,18.544,18.4073,18.4784,5500.0
2011-11-02 10:30:00,33.78,34.03,33.78,33.86,18900.0,18.4784,18.6151,18.4784,18.5221,18900.0
2011-11-02 11:00:00,33.85,33.89,33.76,33.87,7400.0,18.5167,18.5385,18.4674,18.5276,7400.0
2011-11-02 11:30:00,33.88,33.89,33.67,33.78,19700.0,18.5331,18.5385,18.4182,18.4784,19700.0
2011-11-02 12:00:00,33.76,33.76,33.68,33.68,2700.0,18.4674,18.4674,18.4237,18.4237,2700.0
2011-11-02 12:30:00,33.69,33.77,33.36,33.38,13400.0,18.4291,18.4729,18.2486,18.2596,13400.0
2011-11-02 13:00:00,33.41,33.41,33.11,33.21,4800.0,18.276,18.276,18.1119,18.1666,4800.0
2011-11-02 13:30:00,33.27,33.31,33.17,33.17,3000.0,18.1994,18.2213,18.1447,18.1447,3000.0
2011-11-02 14:00:00,33.11,33.3,33.04,33.3,4000.0,18.1119,18.2158,18.0736,18.2158,4000.0
2011-11-02 14:30:00,33.3,33.45,33.28,33.38,3900.0,18.2158,18.2979,18.2049,18.2596,3900.0
2011-11-02 15:00:00,33.4,33.55,33.3,33.34,10100.0,18.2705,18.3526,18.2158,18.2377,10100.0
2011-11-02 15:30:00,33.37,33.38,33.13,33.29,34600.0,18.2541,18.2596,18.1228,18.2103,34600.0
2011-11-03 09:30:00,33.73,33.9,33.33,33.35,4700.0,18.451,18.544,18.2322,18.2432,4700.0
2011-11-03 10:00:00,33.38,33.38,33.23,33.29,5700.0,18.2596,18.2596,18.1775,18.2103,5700.0
2011-11-03 10:30:00,33.42,33.63,33.3,33.47,7600.0,18.2814,18.3963,18.2158,18.3088,7600.0
2011-11-03 11:00:00,33.46,33.5,33.31,33.49,3400.0,18.3033,18.3252,18.2213,18.3197,3400.0
2011-11-03 11:30:00,33.49,33.56,33.47,33.54,5300.0,18.3197,18.358,18.3088,18.3471,5300.0
2011-11-03 12:00:00,33.56,33.85,33.56,33.85,2200.0,18.358,18.5167,18.358,18.5167,2200.0
2011-11-03 12:30:00,33.88,34.09,33.68,34.06,3600.0,18.5331,18.648,18.4237,18.6315,3600.0
2011-11-03 13:00:00,34.08,34.14,34.05,34.08,3800.0,18.6425,18.6753,18.6261,18.6425,3800.0
2011-11-03 13:30:00,34.07,34.14,34.05,34.05,6800.0,18.637,18.6753,18.6261,18.6261,6800.0
2011-11-03 14:00:00,34.04,34.19,34.04,34.19,5500.0,18.6206,18.7027,18.6206,18.7027,5500.0
2011-11-03 14:30:00,34.19,34.23,34.05,34.05,6800.0,18.7027,18.7245,18.6261,18.6261,6800.0
2011-11-03 15:00:00,34.05,34.2,34.01,34.01,11100.0,18.6261,18.7081,18.6042,18.6042,11100.0
2011-11-03 15:30:00,34.02,34.14,33.98,33.99,34500.0,18.6097,18.6753,18.5878,18.5933,34500.0
2011-11-04 09:30:00,33.93,34.11,33.93,33.93,3800.0,18.5604,18.6589,18.5604,18.5604,3800.0
2011-11-04 10:00:00,33.92,33.96,33.59,33.59,3800.0,18.555,18.5768,18.3744,18.3744,3800.0
2011-11-04 10:30:00,33.67,33.67,33.39,33.39,1900.0,18.4182,18.4182,18.265,18.265,1900.0
2011-11-04 11:00:00,33.43,33.47,33.3,33.33,4200.0,18.2869,18.3088,18.2158,18.2322,4200.0
2011-11-04 11:30:00,33.26,33.53,33.26,33.53,4700.0,18.1939,18.3416,18.1939,18.3416,4700.0
2011-11-04 12:00:00,33.53,33.67,33.53,33.67,1300.0,18.3416,18.4182,18.3416,18.4182,1300.0
2011-11-04 12:30:00,33.64,33.64,33.43,33.49,3500.0,18.4018,18.4018,18.2869,18.3197,3500.0
2011-11-04 13:00:00,33.58,33.75,33.56,33.73,1700.0,18.369,18.462,18.358,18.451,1700.0
2011-11-04 13:30:00,33.71,33.88,33.69,33.83,1900.0,18.4401,18.5331,18.4291,18.5057,1900.0
2011-11-04 14:00:00,33.77,33.96,33.77,33.96,2600.0,18.4729,18.5768,18.4729,18.5768,2600.0
2011-11-04 14:30:00,33.97,33.97,33.81,33.93,4000.0,18.5823,18.5823,18.4948,18.5604,4000.0
2011-11-04 15:00:00,33.9,33.95,33.71,33.75,6900.0,18.544,18.5714,18.4401,18.462,6900.0
2011-11-04 15:30:00,33.74,34.31,33.71,34.22,28900.0,18.4565,18.7683,18.4401,18.7191,28900.0
2011-11-07 09:30:00,34.5,34.5,33.87,34.02,5400.0,18.8722,18.8722,18.5276,18.6097,5400.0
2011-11-07 10:00:00,34.05,34.1,34.03,34.04,3400.0,18.6261,18.6534,18.6151,18.6206,3400.0
2011-11-07 10:30:00,34.04,34.12,33.54,33.62,6800.0,18.6206,18.6644,18.3471,18.3909,6800.0
2011-11-07 11:00:00,33.54,33.65,33.49,33.58,6100.0,18.3471,18.4073,18.3197,18.369,6100.0
2011-11-07 11:30:00,33.57,33.68,33.56,33.63,4900.0,18.3635,18.4237,18.358,18.3963,4900.0
2011-11-07 12:00:00,33.6,33.73,33.6,33.7,7900.0,18.3799,18.451,18.3799,18.4346,7900.0
2011-11-07 12:30:00,33.69,33.76,33.69,33.76,3100.0,18.4291,18.4674,18.4291,18.4674,3100.0
2011-11-07 13:00:00,33.72,33.76,33.71,33.76,1400.0,18.4456,18.4674,18.4401,18.4674,1400.0
2011-11-07 13:30:00,33.71,33.71,33.37,33.48,4800.0,18.4401,18.4401,18.2541,18.3143,4800.0
2011-11-07 14:00:00,33.55,33.79,33.55,33.76,5200.0,18.3526,18.4838,18.3526,18.4674,5200.0
2011-11-07 14:30:00,33.77,34.31,33.77,34.25,10700.0,18.4729,18.7683,18.4729,18.7355,10700.0
2011-11-07 15:00:00,34.25,34.41,34.08,34.08,29600.0,18.7355,18.823,18.6425,18.6425,29600.0
2011-11-07 15:30:00,34.08,34.33,34.02,34.24,38500.0,18.6425,18.7792,18.6097,18.73,38500.0
2011-11-08 09:30:00,34.5,34.53,34.02,34.08,20000.0,18.8722,18.8886,18.6097,18.6425,20000.0
2011-11-08 10:00:00,34.15,34.15,33.76,33.78,14200.0,18.6808,18.6808,18.4674,18.4784,14200.0
2011-11-08 10:30:00,33.81,34.06,33.81,34.04,12800.0,18.4948,18.6315,18.4948,18.6206,12800.0
2011-11-08 11:00:00,33.99,33.99,33.78,33.95,16100.0,18.5933,18.5933,18.4784,18.5714,16100.0
2011-11-08 11:30:00,33.99,34.09,33.9,33.94,13000.0,18.5933,18.648,18.544,18.5659,13000.0
2011-11-08 12:00:00,33.97,34.14,33.94,34.09,3700.0,18.5823,18.6753,18.5659,18.648,3700.0
2011-11-08 12:30:00,34.12,34.18,34.11,34.12,2400.0,18.6644,18.6972,18.6589,18.6644,2400.0
2011-11-08 13:00:00,34.18,34.27,34.09,34.18,50900.0,18.6972,18.7464,18.648,18.6972,50900.0
2011-11-08 13:30:00,34.15,34.44,34.11,34.38,7900.0,18.6808,18.8394,18.6589,18.8066,7900.0
2011-11-08 14:00:00,34.39,34.59,34.3,34.55,7500.0,18.8121,18.9215,18.7628,18.8996,7500.0
2011-11-08 14:30:00,34.53,34.68,34.4,34.64,28600.0,18.8886,18.9707,18.8175,18.9488,28600.0
2011-11-08 15:00:00,34.66,34.8,34.66,34.72,10900.0,18.9598,19.0363,18.9598,18.9926,10900.0
2011-11-08 15:30:00,34.75,34.94,34.75,34.84,22900.0,19.009,19.1129,19.009,19.0582,22900.0
2011-11-09 09:30:00,34.16,34.16,33.96,33.99,8400.0,18.6862,18.6862,18.5768,18.5933,8400.0
2011-11-09 10:00:00,33.99,34.05,33.87,33.94,5900.0,18.5933,18.6261,18.5276,18.5659,5900.0
2011-11-09 10:30:00,33.82,34.08,33.82,34.06,3000.0,18.5003,18.6425,18.5003,18.6315,3000.0
2011-11-09 11:00:00,34.06,34.09,33.89,33.89,3500.0,18.6315,18.648,18.5385,18.5385,3500.0
2011-11-09 11:30:00,33.86,33.94,33.8,33.87,7500.0,18.5221,18.5659,18.4893,18.5276,7500.0
2011-11-09 12:00:00,33.85,33.88,33.71,33.74,6400.0,18.5167,18.5331,18.4401,18.4565,6400.0
2011-11-09 12:30:00,33.73,34.01,33.73,34.01,3300.0,18.451,18.6042,18.451,18.6042,3300.0
2011-11-09 13:00:00,33.98,33.98,33.61,33.78,6600.0,18.5878,18.5878,18.3854,18.4784,6600.0
2011-11-09 13:30:00,33.77,33.78,33.52,33.63,7500.0,18.4729,18.4784,18.3362,18.3963,7500.0
2011-11-09 14:00:00,33.57,33.58,33.12,33.33,8900.0,18.3635,18.369,18.1173,18.2322,8900.0
2011-11-09 14:30:00,33.32,33.44,33.2,33.4,5300.0,18.2267,18.2924,18.1611,18.2705,5300.0
2011-11-09 15:00:00,33.4,33.4,33.02,33.14,9300.0,18.2705,18.2705,18.0626,18.1283,9300.0
2011-11-09 15:30:00,33.15,33.15,32.92,33.05,43000.0,18.1338,18.1338,18.0079,18.0791,43000.0
2011-11-10 09:30:00,33.56,33.69,33.26,33.5,10300.0,18.358,18.4291,18.1939,18.3252,10300.0
2011-11-10 10:00:00,33.51,33.53,33.1,33.24,6700.0,18.3307,18.3416,18.1064,18.183,6700.0
2011-11-10 10:30:00,33.23,33.24,32.93,33.16,9900.0,18.1775,18.183,18.0134,18.1392,9900.0
2011-11-10 11:00:00,33.18,33.48,33.17,33.43,11200.0,18.1502,18.3143,18.1447,18.2869,11200.0
2011-11-10 11:30:00,33.38,34.04,33.37,34.03,16400.0,18.2596,18.6206,18.2541,18.6151,16400.0
2011-11-10 12:00:00,34.0,34.1,33.82,33.85,8100.0,18.5987,18.6534,18.5003,18.5167,8100.0
2011-11-10 12:30:00,33.84,34.05,33.66,34.01,11300.0,18.5112,18.6261,18.4127,18.6042,11300.0
2011-11-10 13:00:00,34.1,34.18,34.06,34.09,5500.0,18.6534,18.6972,18.6315,18.648,5500.0
2011-11-10 13:30:00,34.1,34.1,33.92,33.97,4700.0,18.6534,18.6534,18.555,18.5823,4700.0
2011-11-10 14:00:00,33.97,34.02,33.86,33.89,6600.0,18.5823,18.6097,18.5221,18.5385,6600.0
2011-11-10 14:30:00,33.91,34.01,33.86,33.86,4900.0,18.5495,18.6042,18.5221,18.5221,4900.0
2011-11-10 15:00:00,33.83,34.14,33.82,34.13,12800.0,18.5057,18.6753,18.5003,18.6698,12800.0
2011-11-10 15:30:00,34.09,34.18,33.9,34.11,20300.0,18.648,18.6972,18.544,18.6589,20300.0
2011-11-11 09:30:00,34.51,34.95,34.48,34.58,10100.0,18.8777,19.1184,18.8613,18.916,10100.0
2011-11-11 10:00:00,34.6,34.82,34.35,34.68,12800.0,18.9269,19.0473,18.7902,18.9707,12800.0
2011-11-11 10:30:00,34.74,34.85,34.72,34.75,5800.0,19.0035,19.0637,18.9926,19.009,5800.0
2011-11-11 11:00:00,34.69,34.77,34.65,34.7,6200.0,18.9762,19.0199,18.9543,18.9816,6200.0
2011-11-11 11:30:00,34.67,34.67,34.38,34.38,3600.0,18.9652,18.9652,18.8066,18.8066,3600.0
2011-11-11 12:00:00,34.3,34.35,34.18,34.18,4000.0,18.7628,18.7902,18.6972,18.6972,4000.0
2011-11-11 12:30:00,34.21,34.22,34.09,34.14,4600.0,18.7136,18.7191,18.648,18.6753,4600.0
2011-11-11 13:00:00,34.19,34.29,34.06,34.06,3400.0,18.7027,18.7574,18.6315,18.6315,3400.0
2011-11-11 13:30:00,34.09,34.09,33.96,33.98,4200.0,18.648,18.648,18.5768,18.5878,4200.0
2011-11-11 14:00:00,34.01,34.03,33.86,33.91,2900.0,18.6042,18.6151,18.5221,18.5495,2900.0
2011-11-11 14:30:00,33.91,34.03,33.9,33.91,3200.0,18.5495,18.6151,18.544,18.5495,3200.0
2011-11-11 15:00:00,33.9,33.91,33.73,33.8,6200.0,18.544,18.5495,18.451,18.4893,6200.0
2011-11-11 15:30:00,33.78,33.93,33.73,33.87,24300.0,18.4784,18.5604,18.451,18.5276,24300.0
2011-11-14 09:30:00,33.76,33.8,33.51,33.59,10300.0,18.4674,18.4893,18.3307,18.3744,10300.0
2011-11-14 10:00:00,33.55,33.85,33.55,33.83,4000.0,18.3526,18.5167,18.3526,18.5057,4000.0
2011-11-14 10:30:00,33.83,34.13,33.79,34.13,6100.0,18.5057,18.6698,18.4838,18.6698,6100.0
2011-11-14 11:00:00,34.12,34.32,34.09,34.32,2900.0,18.6644,18.7738,18.648,18.7738,2900.0
2011-11-14 11:30:00,34.23,34.44,34.23,34.3,1800.0,18.7245,18.8394,18.7245,18.7628,1800.0
2011-11-14 12:00:00,34.26,34.3,34.09,34.1,2200.0,18.7409,18.7628,18.648,18.6534,2200.0
2011-11-14 12:30:00,34.11,34.14,34.04,34.12,2400.0,18.6589,18.6753,18.6206,18.6644,2400.0
2011-11-14 13:00:00,34.18,34.2,34.1,34.2,1600.0,18.6972,18.7081,18.6534,18.7081,1600.0
2011-11-14 13:30:00,34.2,34.27,34.13,34.25,1700.0,18.7081,18.7464,18.6698,18.7355,1700.0
2011-11-14 14:00:00,34.28,34.3,34.11,34.14,5200.0,18.7519,18.7628,18.6589,18.6753,5200.0
2011-11-14 14:30:00,34.13,34.17,34.02,34.02,4100.0,18.6698,18.6917,18.6097,18.6097,4100.0
2011-11-14 15:00:00,34.05,34.16,34.05,34.16,8800.0,18.6261,18.6862,18.6261,18.6862,8800.0
2011-11-14 15:30:00,34.16,34.2,34.06,34.17,21500.0,18.6862,18.7081,18.6315,18.6917,21500.0
2011-11-15 09:30:00,34.06,34.18,33.87,34.12,7200.0,18.6315,18.6972,18.5276,18.6644,7200.0
2011-11-15 10:00:00,34.06,34.06,33.8,33.85,4000.0,18.6315,18.6315,18.4893,18.5167,4000.0
2011-11-15 10:30:00,33.87,33.96,33.78,33.94,5100.0,18.5276,18.5768,18.4784,18.5659,5100.0
2011-11-15 11:00:00,33.95,33.95,33.77,33.86,4800.0,18.5714,18.5714,18.4729,18.5221,4800.0
2011-11-15 11:30:00,33.86,33.9,33.84,33.9,3500.0,18.5221,18.544,18.5112,18.544,3500.0
2011-11-15 12:00:00,33.88,34.01,33.85,34.01,5600.0,18.5331,18.6042,18.5167,18.6042,5600.0
2011-11-15 12:30:00,34.0,34.24,34.0,34.17,31400.0,18.5987,18.73,18.5987,18.6917,31400.0
2011-11-15 13:00:00,34.19,34.2,34.06,34.11,10500.0,18.7027,18.7081,18.6315,18.6589,10500.0
2011-11-15 13:30:00,34.12,34.17,34.02,34.03,24600.0,18.6644,18.6917,18.6097,18.6151,24600.0
2011-11-15 14:00:00,34.05,34.06,33.88,33.9,5200.0,18.6261,18.6315,18.5331,18.544,5200.0
2011-11-15 14:30:00,33.92,34.1,33.89,34.07,8500.0,18.555,18.6534,18.5385,18.637,8500.0
2011-11-15 15:00:00,34.07,34.2,34.07,34.2,12700.0,18.637,18.7081,18.637,18.7081,12700.0
2011-11-15 15:30:00,34.18,34.27,34.15,34.25,37600.0,18.6972,18.7464,18.6808,18.7355,37600.0
2011-11-16 09:30:00,34.13,34.45,34.08,34.45,4900.0,18.6698,18.8449,18.6425,18.8449,4900.0
2011-11-16 10:00:00,34.52,34.63,34.4,34.4,5200.0,18.8832,18.9433,18.8175,18.8175,5200.0
2011-11-16 10:30:00,34.38,34.51,34.38,34.42,2900.0,18.8066,18.8777,18.8066,18.8285,2900.0
2011-11-16 11:00:00,34.46,34.49,34.44,34.47,6200.0,18.8504,18.8668,18.8394,18.8558,6200.0
2011-11-16 11:30:00,34.46,34.5,34.39,34.48,6400.0,18.8504,18.8722,18.8121,18.8613,6400.0
2011-11-16 12:00:00,34.5,34.5,34.4,34.42,7600.0,18.8722,18.8722,18.8175,18.8285,7600.0
2011-11-16 12:30:00,34.39,34.5,34.39,34.4,5100.0,18.8121,18.8722,18.8121,18.8175,5100.0
2011-11-16 13:00:00,34.41,34.5,34.4,34.43,5400.0,18.823,18.8722,18.8175,18.8339,5400.0
2011-11-16 13:30:00,34.44,34.48,34.42,34.44,4800.0,18.8394,18.8613,18.8285,18.8394,4800.0
2011-11-16 14:00:00,34.46,34.48,34.35,34.44,9700.0,18.8504,18.8613,18.7902,18.8394,9700.0
2011-11-16 14:30:00,34.44,34.47,34.27,34.27,7800.0,18.8394,18.8558,18.7464,18.7464,7800.0
2011-11-16 15:00:00,34.28,34.36,34.0,34.05,8100.0,18.7519,18.7956,18.5987,18.6261,8100.0
2011-11-16 15:30:00,34.04,34.16,33.9,34.02,25300.0,18.6206,18.6862,18.544,18.6097,25300.0
2011-11-17 09:30:00,34.09,34.09,33.81,33.92,12200.0,18.648,18.648,18.4948,18.555,12200.0
2011-11-17 10:00:00,33.89,33.89,33.66,33.69,5900.0,18.5385,18.5385,18.4127,18.4291,5900.0
2011-11-17 10:30:00,33.79,33.98,33.79,33.87,3600.0,18.4838,18.5878,18.4838,18.5276,3600.0
2011-11-17 11:00:00,33.82,33.93,33.8,33.85,5100.0,18.5003,18.5604,18.4893,18.5167,5100.0
2011-11-17 11:30:00,33.84,33.93,33.72,33.78,4600.0,18.5112,18.5604,18.4456,18.4784,4600.0
2011-11-17 12:00:00,33.72,33.8,33.72,33.72,4500.0,18.4456,18.4893,18.4456,18.4456,4500.0
2011-11-17 12:30:00,33.72,33.72,33.35,33.43,3800.0,18.4456,18.4456,18.2432,18.2869,3800.0
2011-11-17 13:00:00,33.51,33.51,33.24,33.24,4100.0,18.3307,18.3307,18.183,18.183,4100.0
2011-11-17 13:30:00,33.2,33.22,33.1,33.15,2400.0,18.1611,18.172,18.1064,18.1338,2400.0
2011-11-17 14:00:00,33.16,33.2,33.02,33.04,4100.0,18.1392,18.1611,18.0626,18.0736,4100.0
2011-11-17 14:30:00,33.03,33.35,32.95,33.35,6000.0,18.0681,18.2432,18.0243,18.2432,6000.0
2011-11-17 15:00:00,33.35,33.47,33.3,33.43,7000.0,18.2432,18.3088,18.2158,18.2869,7000.0
2011-11-17 15:30:00,33.46,33.56,33.39,33.49,36000.0,18.3033,18.358,18.265,18.3197,36000.0
2011-11-18 09:30:00,33.58,33.76,33.36,33.65,11100.0,18.369,18.4674,18.2486,18.4073,11100.0
2011-11-18 10:00:00,33.62,33.63,33.41,33.51,59300.0,18.3909,18.3963,18.276,18.3307,59300.0
2011-11-18 10:30:00,33.55,33.8,33.52,33.78,20100.0,18.3526,18.4893,18.3362,18.4784,20100.0
2011-11-18 11:00:00,33.77,33.83,33.47,33.5,5700.0,18.4729,18.5057,18.3088,18.3252,5700.0
2011-11-18 11:30:00,33.48,33.5,33.31,33.31,6700.0,18.3143,18.3252,18.2213,18.2213,6700.0
2011-11-18 12:00:00,33.32,33.56,33.32,33.56,14500.0,18.2267,18.358,18.2267,18.358,14500.0
2011-11-18 12:30:00,33.57,33.59,33.45,33.5,19100.0,18.3635,18.3744,18.2979,18.3252,19100.0
2011-11-18 13:00:00,33.43,33.54,33.41,33.51,10400.0,18.2869,18.3471,18.276,18.3307,10400.0
2011-11-18 13:30:00,33.49,33.71,33.49,33.63,5600.0,18.3197,18.4401,18.3197,18.3963,5600.0
2011-11-18 14:00:00,33.63,34.02,33.58,33.86,10400.0,18.3963,18.6097,18.369,18.5221,10400.0
2011-11-18 14:30:00,33.81,33.84,33.72,33.81,3800.0,18.4948,18.5112,18.4456,18.4948,3800.0
2011-11-18 15:00:00,33.71,33.76,33.6,33.6,5500.0,18.4401,18.4674,18.3799,18.3799,5500.0
2011-11-18 15:30:00,33.62,33.7,33.25,33.36,32100.0,18.3909,18.4346,18.1885,18.2486,32100.0
2011-11-21 09:30:00,33.01,33.01,32.34,32.62,14100.0,18.0572,18.0572,17.6907,17.8438,14100.0
2011-11-21 10:00:00,32.67,32.7,32.61,32.7,3400.0,17.8712,17.8876,17.8384,17.8876,3400.0
2011-11-21 10:30:00,32.7,32.8,32.62,32.74,19200.0,17.8876,17.9423,17.8438,17.9095,19200.0
2011-11-21 11:00:00,32.74,32.76,32.59,32.62,9600.0,17.9095,17.9204,17.8274,17.8438,9600.0
2011-11-21 11:30:00,32.63,32.78,32.58,32.77,6900.0,17.8493,17.9314,17.822,17.9259,6900.0
2011-11-21 12:00:00,32.78,32.78,32.61,32.65,11200.0,17.9314,17.9314,17.8384,17.8602,11200.0
2011-11-21 12:30:00,32.66,32.89,32.65,32.88,15000.0,17.8657,17.9915,17.8602,17.9861,15000.0
2011-11-21 13:00:00,32.86,33.06,32.86,32.99,12600.0,17.9751,18.0845,17.9751,18.0462,12600.0
2011-11-21 13:30:00,32.97,33.02,32.94,32.95,5200.0,18.0353,18.0626,18.0189,18.0243,5200.0
2011-11-21 14:00:00,32.95,33.07,32.83,32.83,14900.0,18.0243,18.09,17.9587,17.9587,14900.0
2011-11-21 14:30:00,32.87,33.04,32.86,33.0,9800.0,17.9806,18.0736,17.9751,18.0517,9800.0
2011-11-21 15:00:00,33.0,33.18,32.9,33.14,18700.0,18.0517,18.1502,17.997,18.1283,18700.0
2011-11-21 15:30:00,33.13,33.17,32.95,33.02,54300.0,18.1228,18.1447,18.0243,18.0626,54300.0
2011-11-22 09:30:00,33.08,33.24,33.02,33.16,14800.0,18.0955,18.183,18.0626,18.1392,14800.0
2011-11-22 10:00:00,33.14,33.24,32.89,33.17,6200.0,18.1283,18.183,17.9915,18.1447,6200.0
2011-11-22 10:30:00,33.23,33.23,33.08,33.13,5300.0,18.1775,18.1775,18.0955,18.1228,5300.0
2011-11-22 11:00:00,33.16,33.19,33.1,33.19,7200.0,18.1392,18.1556,18.1064,18.1556,7200.0
2011-11-22 11:30:00,33.17,33.19,32.98,33.15,3600.0,18.1447,18.1556,18.0408,18.1338,3600.0
2011-11-22 12:00:00,33.19,33.24,33.09,33.09,12500.0,18.1556,18.183,18.1009,18.1009,12500.0
2011-11-22 12:30:00,33.13,33.17,33.12,33.16,6600.0,18.1228,18.1447,18.1173,18.1392,6600.0
2011-11-22 13:00:00,33.17,33.24,33.12,33.2,12400.0,18.1447,18.183,18.1173,18.1611,12400.0
2011-11-22 13:30:00,33.2,33.24,33.16,33.16,11600.0,18.1611,18.183,18.1392,18.1392,11600.0
2011-11-22 14:00:00,33.16,33.23,33.02,33.1,12100.0,18.1392,18.1775,18.0626,18.1064,12100.0
2011-11-22 14:30:00,33.09,33.53,32.99,33.18,36000.0,18.1009,18.3416,18.0462,18.1502,36000.0
2011-11-22 15:00:00,33.19,33.26,33.17,33.23,6100.0,18.1556,18.1939,18.1447,18.1775,6100.0
2011-11-22 15:30:00,33.23,33.25,33.17,33.22,19700.0,18.1775,18.1885,18.1447,18.172,19700.0
2011-11-23 09:30:00,32.94,32.97,32.72,32.97,4900.0,18.0189,18.0353,17.8985,18.0353,4900.0
2011-11-23 10:00:00,32.93,32.93,32.71,32.72,11200.0,18.0134,18.0134,17.8931,17.8985,11200.0
2011-11-23 10:30:00,32.75,32.77,32.65,32.65,8100.0,17.9149,17.9259,17.8602,17.8602,8100.0
2011-11-23 11:00:00,32.65,32.73,32.53,32.7,9700.0,17.8602,17.904,17.7946,17.8876,9700.0
2011-11-23 11:30:00,32.68,32.77,32.62,32.77,4000.0,17.8767,17.9259,17.8438,17.9259,4000.0
2011-11-23 12:00:00,32.83,32.83,32.56,32.61,4500.0,17.9587,17.9587,17.811,17.8384,4500.0
2011-11-23 12:30:00,32.56,32.82,32.51,32.82,6000.0,17.811,17.9532,17.7837,17.9532,6000.0
2011-11-23 13:00:00,32.76,32.89,32.7,32.73,9200.0,17.9204,17.9915,17.8876,17.904,9200.0
2011-11-23 13:30:00,32.76,32.8,32.56,32.56,9100.0,17.9204,17.9423,17.811,17.811,9100.0
2011-11-23 14:00:00,32.57,32.64,32.55,32.64,5400.0,17.8165,17.8548,17.8055,17.8548,5400.0
2011-11-23 14:30:00,32.65,33.01,32.62,32.62,14000.0,17.8602,18.0572,17.8438,17.8438,14000.0
2011-11-23 15:00:00,32.62,32.88,32.61,32.83,7300.0,17.8438,17.9861,17.8384,17.9587,7300.0
2011-11-23 15:30:00,32.83,33.01,32.79,32.83,43500.0,17.9587,18.0572,17.9368,17.9587,43500.0
2011-11-25 09:30:00,32.71,33.3,32.71,33.1,4200.0,17.8931,18.2158,17.8931,18.1064,4200.0
2011-11-25 10:00:00,33.26,33.47,33.23,33.44,2400.0,18.1939,18.3088,18.1775,18.2924,2400.0
2011-11-25 10:30:00,33.46,33.62,33.45,33.52,7400.0,18.3033,18.3909,18.2979,18.3362,7400.0
2011-11-25 11:00:00,33.49,33.49,33.32,33.35,1400.0,18.3197,18.3197,18.2267,18.2432,1400.0
2011-11-25 11:30:00,33.24,33.24,33.04,33.09,2300.0,18.183,18.183,18.0736,18.1009,2300.0
2011-11-25 12:00:00,32.99,33.0,32.91,32.96,2800.0,18.0462,18.0517,18.0025,18.0298,2800.0
2011-11-25 12:30:00,32.99,32.99,32.77,32.79,7500.0,18.0462,18.0462,17.9259,17.9368,7500.0
2011-11-28 09:30:00,33.49,33.59,32.71,33.3,43900.0,18.3197,18.3744,17.8931,18.2158,43900.0
2011-11-28 10:00:00,33.26,33.27,32.9,32.95,7000.0,18.1939,18.1994,17.997,18.0243,7000.0
2011-11-28 10:30:00,32.92,33.11,32.92,33.02,9200.0,18.0079,18.1119,18.0079,18.0626,9200.0
2011-11-28 11:00:00,33.02,33.18,33.0,33.18,14100.0,18.0626,18.1502,18.0517,18.1502,14100.0
2011-11-28 11:30:00,33.22,33.26,33.16,33.18,4000.0,18.172,18.1939,18.1392,18.1502,4000.0
2011-11-28 12:00:00,33.18,33.21,33.01,33.05,3900.0,18.1502,18.1666,18.0572,18.0791,3900.0
2011-11-28 12:30:00,33.05,33.11,32.91,32.97,4600.0,18.0791,18.1119,18.0025,18.0353,4600.0
2011-11-28 13:00:00,32.93,33.07,32.86,33.04,7400.0,18.0134,18.09,17.9751,18.0736,7400.0
2011-11-28 13:30:00,33.02,33.16,32.98,33.04,3500.0,18.0626,18.1392,18.0408,18.0736,3500.0
2011-11-28 14:00:00,33.03,33.16,33.03,33.09,14100.0,18.0681,18.1392,18.0681,18.1009,14100.0
2011-11-28 14:30:00,33.05,33.15,33.02,33.07,5200.0,18.0791,18.1338,18.0626,18.09,5200.0
2011-11-28 15:00:00,33.08,33.17,32.93,33.08,9500.0,18.0955,18.1447,18.0134,18.0955,9500.0
2011-11-28 15:30:00,33.06,33.46,32.98,33.3,61900.0,18.0845,18.3033,18.0408,18.2158,61900.0
2011-11-29 09:30:00,33.48,33.5,33.29,33.29,8300.0,18.3143,18.3252,18.2103,18.2103,8300.0
2011-11-29 10:00:00,33.37,33.6,33.31,33.34,4900.0,18.2541,18.3799,18.2213,18.2377,4900.0
2011-11-29 10:30:00,33.31,33.31,33.03,33.03,6100.0,18.2213,18.2213,18.0681,18.0681,6100.0
2011-11-29 11:00:00,33.03,33.1,33.01,33.05,3700.0,18.0681,18.1064,18.0572,18.0791,3700.0
2011-11-29 11:30:00,33.05,33.15,33.02,33.08,4800.0,18.0791,18.1338,18.0626,18.0955,4800.0
2011-11-29 12:00:00,33.12,33.25,33.12,33.25,2900.0,18.1173,18.1885,18.1173,18.1885,2900.0
2011-11-29 12:30:00,33.29,33.34,33.13,33.13,3800.0,18.2103,18.2377,18.1228,18.1228,3800.0
2011-11-29 13:00:00,33.13,33.13,33.01,33.11,5000.0,18.1228,18.1228,18.0572,18.1119,5000.0
2011-11-29 13:30:00,33.09,33.11,33.0,33.01,5300.0,18.1009,18.1119,18.0517,18.0572,5300.0
2011-11-29 14:00:00,33.01,33.29,33.01,33.22,6400.0,18.0572,18.2103,18.0572,18.172,6400.0
2011-11-29 14:30:00,33.23,33.37,33.11,33.36,5200.0,18.1775,18.2541,18.1119,18.2486,5200.0
2011-11-29 15:00:00,33.35,33.66,33.34,33.54,13800.0,18.2432,18.4127,18.2377,18.3471,13800.0
2011-11-29 15:30:00,33.54,33.64,33.16,33.35,75300.0,18.3471,18.4018,18.1392,18.2432,75300.0
2011-11-30 09:30:00,34.21,34.64,34.21,34.36,12400.0,18.7136,18.9488,18.7136,18.7956,12400.0
2011-11-30 10:00:00,34.33,34.4,34.12,34.2,8300.0,18.7792,18.8175,18.6644,18.7081,8300.0
2011-11-30 10:30:00,34.2,34.48,34.18,34.44,34800.0,18.7081,18.8613,18.6972,18.8394,34800.0
2011-11-30 11:00:00,34.43,34.63,34.37,34.52,14300.0,18.8339,18.9433,18.8011,18.8832,14300.0
2011-11-30 11:30:00,34.54,34.64,34.53,34.58,4500.0,18.8941,18.9488,18.8886,18.916,4500.0
2011-11-30 12:00:00,34.62,34.62,34.53,34.55,6000.0,18.9379,18.9379,18.8886,18.8996,6000.0
2011-11-30 12:30:00,34.53,34.63,34.47,34.53,6100.0,18.8886,18.9433,18.8558,18.8886,6100.0
2011-11-30 13:00:00,34.52,34.58,34.49,34.54,6200.0,18.8832,18.916,18.8668,18.8941,6200.0
2011-11-30 13:30:00,34.54,34.62,34.51,34.54,6900.0,18.8941,18.9379,18.8777,18.8941,6900.0
2011-11-30 14:00:00,34.54,34.6,34.41,34.52,30500.0,18.8941,18.9269,18.823,18.8832,30500.0
2011-11-30 14:30:00,34.48,34.54,34.41,34.5,10200.0,18.8613,18.8941,18.823,18.8722,10200.0
2011-11-30 15:00:00,34.51,34.55,34.41,34.5,13300.0,18.8777,18.8996,18.823,18.8722,13300.0
2011-11-30 15:30:00,34.5,34.65,34.45,34.52,54300.0,18.8722,18.9543,18.8449,18.8832,54300.0
2011-12-01 09:30:00,34.68,34.93,34.37,34.75,57100.0,18.9707,19.1075,18.8011,19.009,57100.0
2011-12-01 10:00:00,34.75,35.07,34.67,34.93,17600.0,19.009,19.184,18.9652,19.1075,17600.0
2011-12-01 10:30:00,34.9,34.9,34.7,34.89,7800.0,19.091,19.091,18.9816,19.0856,7800.0
2011-12-01 11:00:00,34.86,34.92,34.76,34.89,11100.0,19.0692,19.102,19.0145,19.0856,11100.0
2011-12-01 11:30:00,34.85,34.95,34.84,34.94,9700.0,19.0637,19.1184,19.0582,19.1129,9700.0
2011-12-01 12:00:00,34.91,35.0,34.81,34.97,6100.0,19.0965,19.1457,19.0418,19.1293,6100.0
2011-12-01 12:30:00,34.98,35.0,34.85,34.95,5300.0,19.1348,19.1457,19.0637,19.1184,5300.0
2011-12-01 13:00:00,34.92,35.03,34.89,34.96,8400.0,19.102,19.1622,19.0856,19.1239,8400.0
2011-12-01 13:30:00,34.95,35.21,34.95,35.21,5600.0,19.1184,19.2606,19.1184,19.2606,5600.0
2011-12-01 14:00:00,35.19,35.22,35.11,35.15,6600.0,19.2497,19.2661,19.2059,19.2278,6600.0
2011-12-01 14:30:00,35.15,35.19,35.03,35.18,6700.0,19.2278,19.2497,19.1622,19.2442,6700.0
2011-12-01 15:00:00,35.14,35.22,34.91,35.21,30700.0,19.2223,19.2661,19.0965,19.2606,30700.0
2011-12-01 15:30:00,35.21,35.43,35.15,35.21,25400.0,19.2606,19.381,19.2278,19.2606,25400.0
2011-12-02 09:30:00,35.85,37.41,35.85,37.41,147100.0,19.6107,20.4641,19.6107,20.4641,147100.0
2011-12-02 10:00:00,37.48,37.52,36.99,37.08,39400.0,20.5024,20.5242,20.2343,20.2835,39400.0
2011-12-02 10:30:00,37.1,37.1,36.97,37.0,111300.0,20.2945,20.2945,20.2234,20.2398,111300.0
2011-12-02 11:00:00,36.99,37.08,36.92,37.0,78000.0,20.2343,20.2835,20.196,20.2398,78000.0
2011-12-02 11:30:00,37.0,37.18,36.91,37.1,223600.0,20.2398,20.3382,20.1906,20.2945,223600.0
2011-12-02 12:00:00,37.13,37.72,37.08,37.61,342200.0,20.3109,20.6336,20.2835,20.5735,342200.0
2011-12-02 12:30:00,37.46,37.64,37.46,37.48,11900.0,20.4914,20.5899,20.4914,20.5024,11900.0
2011-12-02 13:00:00,37.48,37.55,37.34,37.48,23400.0,20.5024,20.5406,20.4258,20.5024,23400.0
2011-12-02 13:30:00,37.46,37.57,37.2,37.2,77700.0,20.4914,20.5516,20.3492,20.3492,77700.0
2011-12-02 14:00:00,37.21,37.29,36.95,37.26,42800.0,20.3547,20.3984,20.2124,20.382,42800.0
2011-12-02 14:30:00,37.25,37.3,37.12,37.17,17300.0,20.3765,20.4039,20.3054,20.3328,17300.0
2011-12-02 15:00:00,37.15,37.42,37.09,37.26,32300.0,20.3218,20.4695,20.289,20.382,32300.0
2011-12-02 15:30:00,37.27,37.4,36.81,37.4,131700.0,20.3875,20.4586,20.1359,20.4586,131700.0
2011-12-05 09:30:00,37.94,38.14,37.53,38.0,69600.0,20.754,20.8634,20.5297,20.7868,69600.0
2011-12-05 10:00:00,38.0,38.09,37.76,37.83,34200.0,20.7868,20.836,20.6555,20.6938,34200.0
2011-12-05 10:30:00,37.83,37.91,37.77,37.84,13700.0,20.6938,20.7376,20.661,20.6993,13700.0
2011-12-05 11:00:00,37.83,37.85,37.66,37.75,25500.0,20.6938,20.7048,20.6008,20.6501,25500.0
2011-12-05 11:30:00,37.76,37.91,37.7,37.84,29500.0,20.6555,20.7376,20.6227,20.6993,29500.0
2011-12-05 12:00:00,37.85,38.18,37.74,38.12,34200.0,20.7048,20.8853,20.6446,20.8524,34200.0
2011-12-05 12:30:00,38.13,38.18,38.09,38.15,13900.0,20.8579,20.8853,20.836,20.8689,13900.0
2011-12-05 13:00:00,38.17,38.17,37.93,38.09,50700.0,20.8798,20.8798,20.7485,20.836,50700.0
2011-12-05 13:30:00,38.05,38.14,37.95,37.97,15500.0,20.8142,20.8634,20.7595,20.7704,15500.0
2011-12-05 14:00:00,37.98,38.27,37.94,38.2,22200.0,20.7759,20.9345,20.754,20.8962,22200.0
2011-12-05 14:30:00,38.2,38.81,38.2,38.75,31100.0,20.8962,21.2299,20.8962,21.1971,31100.0
2011-12-05 15:00:00,38.75,38.84,38.02,38.08,143100.0,21.1971,21.2463,20.7977,20.8306,143100.0
2011-12-05 15:30:00,38.1,38.22,37.92,38.22,45400.0,20.8415,20.9072,20.743,20.9072,45400.0
2011-12-06 09:30:00,38.41,38.6,38.22,38.53,20900.0,21.0111,21.115,20.9072,21.0767,20900.0
2011-12-06 10:00:00,38.52,38.68,38.35,38.68,16800.0,21.0713,21.1588,20.9783,21.1588,16800.0
2011-12-06 10:30:00,38.58,38.71,38.52,38.52,6400.0,21.1041,21.1752,21.0713,21.0713,6400.0
2011-12-06 11:00:00,38.54,38.55,38.36,38.48,10700.0,21.0822,21.0877,20.9837,21.0494,10700.0
2011-12-06 11:30:00,38.43,38.45,38.27,38.44,11400.0,21.022,21.033,20.9345,21.0275,11400.0
2011-12-06 12:00:00,38.43,38.43,38.22,38.28,6800.0,21.022,21.022,20.9072,20.94,6800.0
2011-12-06 12:30:00,38.31,38.44,38.31,38.32,6400.0,20.9564,21.0275,20.9564,20.9619,6400.0
2011-12-06 13:00:00,38.31,38.52,38.31,38.5,7400.0,20.9564,21.0713,20.9564,21.0603,7400.0
2011-12-06 13:30:00,38.49,38.51,38.36,38.37,3400.0,21.0548,21.0658,20.9837,20.9892,3400.0
2011-12-06 14:00:00,38.37,38.42,38.3,38.42,5200.0,20.9892,21.0166,20.9509,21.0166,5200.0
2011-12-06 14:30:00,38.42,38.51,38.37,38.51,48600.0,21.0166,21.0658,20.9892,21.0658,48600.0
2011-12-06 15:00:00,38.48,38.49,38.36,38.38,17000.0,21.0494,21.0548,20.9837,20.9947,17000.0
2011-12-06 15:30:00,38.37,38.51,38.34,38.42,38300.0,20.9892,21.0658,20.9728,21.0166,38300.0
2011-12-07 09:30:00,38.4,38.4,37.92,37.94,12300.0,21.0056,21.0056,20.743,20.754,12300.0
2011-12-07 10:00:00,38.01,38.24,38.01,38.1,6700.0,20.7923,20.9181,20.7923,20.8415,6700.0
2011-12-07 10:30:00,38.1,38.25,38.05,38.21,10700.0,20.8415,20.9236,20.8142,20.9017,10700.0
2011-12-07 11:00:00,38.24,38.3,38.22,38.23,4600.0,20.9181,20.9509,20.9072,20.9126,4600.0
2011-12-07 11:30:00,38.24,38.3,38.17,38.22,6900.0,20.9181,20.9509,20.8798,20.9072,6900.0
2011-12-07 12:00:00,38.22,38.31,38.16,38.25,9700.0,20.9072,20.9564,20.8743,20.9236,9700.0
2011-12-07 12:30:00,38.26,38.29,38.22,38.23,12000.0,20.929,20.9454,20.9072,20.9126,12000.0
2011-12-07 13:00:00,38.21,38.27,38.03,38.23,10100.0,20.9017,20.9345,20.8032,20.9126,10100.0
2011-12-07 13:30:00,38.23,38.3,38.2,38.3,6400.0,20.9126,20.9509,20.8962,20.9509,6400.0
2011-12-07 14:00:00,38.3,38.42,38.3,38.42,13100.0,20.9509,21.0166,20.9509,21.0166,13100.0
2011-12-07 14:30:00,38.42,38.49,38.37,38.42,8700.0,21.0166,21.0548,20.9892,21.0166,8700.0
2011-12-07 15:00:00,38.41,38.65,38.37,38.6,14200.0,21.0111,21.1424,20.9892,21.115,14200.0
2011-12-07 15:30:00,38.6,38.86,38.52,38.58,37500.0,21.115,21.2572,21.0713,21.1041,37500.0
2011-12-08 09:30:00,38.37,38.37,37.74,37.74,18000.0,20.9892,20.9892,20.6446,20.6446,18000.0
2011-12-08 10:00:00,37.74,37.83,37.4,37.75,20300.0,20.6446,20.6938,20.4586,20.6501,20300.0
2011-12-08 10:30:00,37.84,38.0,37.79,37.86,20000.0,20.6993,20.7868,20.6719,20.7102,20000.0
2011-12-08 11:00:00,37.85,38.17,37.61,37.92,21400.0,20.7048,20.8798,20.5735,20.743,21400.0
2011-12-08 11:30:00,37.95,38.1,37.45,37.45,15900.0,20.7595,20.8415,20.4859,20.4859,15900.0
2011-12-08 12:00:00,37.52,37.65,37.44,37.54,2800.0,20.5242,20.5953,20.4805,20.5352,2800.0
2011-12-08 12:30:00,37.62,37.62,37.43,37.49,1700.0,20.5789,20.5789,20.475,20.5078,1700.0
2011-12-08 13:00:00,37.5,37.69,37.33,37.69,10100.0,20.5133,20.6172,20.4203,20.6172,10100.0
2011-12-08 13:30:00,37.7,37.73,37.51,37.58,3500.0,20.6227,20.6391,20.5188,20.5571,3500.0
2011-12-08 14:00:00,37.6,37.68,37.41,37.65,4600.0,20.568,20.6118,20.4641,20.5953,4600.0
2011-12-08 14:30:00,37.67,37.72,37.5,37.58,9600.0,20.6063,20.6336,20.5133,20.5571,9600.0
2011-12-08 15:00:00,37.53,37.82,37.53,37.77,6100.0,20.5297,20.6883,20.5297,20.661,6100.0
2011-12-08 15:30:00,37.8,37.85,37.41,37.53,32300.0,20.6774,20.7048,20.4641,20.5297,32300.0
2011-12-09 09:30:00,37.71,38.14,37.71,37.98,15200.0,20.6282,20.8634,20.6282,20.7759,15200.0
2011-12-09 10:00:00,37.98,38.59,37.98,38.59,27600.0,20.7759,21.1095,20.7759,21.1095,27600.0
2011-12-09 10:30:00,38.59,38.78,38.56,38.78,11800.0,21.1095,21.2135,21.0931,21.2135,11800.0
2011-12-09 11:00:00,38.8,38.88,38.54,38.64,28500.0,21.2244,21.2682,21.0822,21.1369,28500.0
2011-12-09 11:30:00,38.7,38.7,38.53,38.53,13000.0,21.1697,21.1697,21.0767,21.0767,13000.0
2011-12-09 12:00:00,38.57,38.63,38.45,38.56,5800.0,21.0986,21.1314,21.033,21.0931,5800.0
2011-12-09 12:30:00,38.56,38.67,38.56,38.64,4900.0,21.0931,21.1533,21.0931,21.1369,4900.0
2011-12-09 13:00:00,38.69,38.7,38.63,38.69,8300.0,21.1643,21.1697,21.1314,21.1643,8300.0
2011-12-09 13:30:00,38.68,38.7,38.67,38.68,12500.0,21.1588,21.1697,21.1533,21.1588,12500.0
2011-12-09 14:00:00,38.7,38.7,38.66,38.69,9500.0,21.1697,21.1697,21.1478,21.1643,9500.0
2011-12-09 14:30:00,38.69,38.7,38.54,38.54,11700.0,21.1643,21.1697,21.0822,21.0822,11700.0
2011-12-09 15:00:00,38.58,38.7,38.54,38.7,19200.0,21.1041,21.1697,21.0822,21.1697,19200.0
2011-12-09 15:30:00,38.7,38.7,38.52,38.66,30100.0,21.1697,21.1697,21.0713,21.1478,30100.0
2011-12-12 09:30:00,38.41,38.47,37.91,37.91,11000.0,21.0111,21.0439,20.7376,20.7376,11000.0
2011-12-12 10:00:00,37.92,37.95,37.8,37.83,3500.0,20.743,20.7595,20.6774,20.6938,3500.0
2011-12-12 10:30:00,37.88,37.92,37.58,37.75,11100.0,20.7212,20.743,20.5571,20.6501,11100.0
2011-12-12 11:00:00,37.71,37.9,37.63,37.9,12300.0,20.6282,20.7321,20.5844,20.7321,12300.0
2011-12-12 11:30:00,37.89,38.02,37.85,37.94,5600.0,20.7266,20.7977,20.7048,20.754,5600.0
2011-12-12 12:00:00,37.98,38.09,37.95,38.03,6300.0,20.7759,20.836,20.7595,20.8032,6300.0
2011-12-12 12:30:00,37.99,38.1,37.99,38.01,10200.0,20.7813,20.8415,20.7813,20.7923,10200.0
2011-12-12 13:00:00,38.02,38.02,37.96,37.99,2800.0,20.7977,20.7977,20.7649,20.7813,2800.0
2011-12-12 13:30:00,37.98,38.14,37.98,38.14,8000.0,20.7759,20.8634,20.7759,20.8634,8000.0
2011-12-12 14:00:00,38.14,38.22,38.06,38.16,9000.0,20.8634,20.9072,20.8196,20.8743,9000.0
2011-12-12 14:30:00,38.07,38.1,37.97,38.09,3400.0,20.8251,20.8415,20.7704,20.836,3400.0
2011-12-12 15:00:00,38.14,38.28,38.05,38.26,6500.0,20.8634,20.94,20.8142,20.929,6500.0
2011-12-12 15:30:00,38.26,38.59,38.21,38.54,31700.0,20.929,21.1095,20.9017,21.0822,31700.0
2011-12-13 09:30:00,38.78,39.61,38.78,39.54,23000.0,21.2135,21.6675,21.2135,21.6292,23000.0
2011-12-13 10:00:00,39.54,39.6,39.43,39.45,8000.0,21.6292,21.662,21.569,21.58,8000.0
2011-12-13 10:30:00,39.46,39.5,39.23,39.28,7700.0,21.5855,21.6073,21.4596,21.487,7700.0
2011-12-13 11:00:00,39.25,39.35,39.07,39.35,3000.0,21.4706,21.5253,21.3721,21.5253,3000.0
2011-12-13 11:30:00,39.27,39.35,39.27,39.35,5400.0,21.4815,21.5253,21.4815,21.5253,5400.0
2011-12-13 12:00:00,39.35,39.35,39.33,39.34,2600.0,21.5253,21.5253,21.5143,21.5198,2600.0
2011-12-13 12:30:00,39.35,39.35,39.21,39.35,25200.0,21.5253,21.5253,21.4487,21.5253,25200.0
2011-12-13 13:00:00,39.34,39.5,39.29,39.5,17300.0,21.5198,21.6073,21.4925,21.6073,17300.0
2011-12-13 13:30:00,39.48,39.7,39.48,39.7,7500.0,21.5964,21.7167,21.5964,21.7167,7500.0
2011-12-13 14:00:00,39.7,40.29,39.7,39.87,34700.0,21.7167,22.0395,21.7167,21.8097,34700.0
2011-12-13 14:30:00,39.87,39.88,39.49,39.73,19500.0,21.8097,21.8152,21.6019,21.7332,19500.0
2011-12-13 15:00:00,39.67,39.74,39.11,39.12,71900.0,21.7003,21.7386,21.394,21.3995,71900.0
2011-12-13 15:30:00,39.11,39.11,38.53,38.73,62300.0,21.394,21.394,21.0767,21.1861,62300.0
2011-12-14 09:30:00,38.58,38.58,37.78,38.14,17300.0,21.1041,21.1041,20.6665,20.8634,17300.0
2011-12-14 10:00:00,38.22,38.23,37.96,38.18,6000.0,20.9072,20.9126,20.7649,20.8853,6000.0
2011-12-14 10:30:00,38.26,38.26,37.95,38.03,13800.0,20.929,20.929,20.7595,20.8032,13800.0
2011-12-14 11:00:00,38.02,38.02,37.79,37.87,14300.0,20.7977,20.7977,20.6719,20.7157,14300.0
2011-12-14 11:30:00,37.85,37.86,37.7,37.73,10300.0,20.7048,20.7102,20.6227,20.6391,10300.0
2011-12-14 12:00:00,37.73,38.03,37.73,38.03,16100.0,20.6391,20.8032,20.6391,20.8032,16100.0
2011-12-14 12:30:00,37.99,38.09,37.94,37.94,3400.0,20.7813,20.836,20.754,20.754,3400.0
2011-12-14 13:00:00,37.96,38.18,37.87,38.18,10500.0,20.7649,20.8853,20.7157,20.8853,10500.0
2011-12-14 13:30:00,38.13,38.21,37.98,38.07,11400.0,20.8579,20.9017,20.7759,20.8251,11400.0
2011-12-14 14:00:00,38.07,38.09,37.69,37.85,9800.0,20.8251,20.836,20.6172,20.7048,9800.0
2011-12-14 14:30:00,37.89,37.93,37.45,37.5,10900.0,20.7266,20.7485,20.4859,20.5133,10900.0
2011-12-14 15:00:00,37.45,37.91,37.45,37.91,17200.0,20.4859,20.7376,20.4859,20.7376,17200.0
2011-12-14 15:30:00,37.9,37.97,37.81,37.95,47000.0,20.7321,20.7704,20.6829,20.7595,47000.0
2011-12-15 09:30:00,38.34,38.6,38.04,38.04,5500.0,20.9728,21.115,20.8087,20.8087,5500.0
2011-12-15 10:00:00,38.05,38.26,37.77,37.83,13500.0,20.8142,20.929,20.661,20.6938,13500.0
2011-12-15 10:30:00,37.8,37.83,37.4,37.47,10200.0,20.6774,20.6938,20.4586,20.4969,10200.0
2011-12-15 11:00:00,37.46,37.57,37.4,37.54,10500.0,20.4914,20.5516,20.4586,20.5352,10500.0
2011-12-15 11:30:00,37.5,37.56,37.26,37.39,25300.0,20.5133,20.5461,20.382,20.4531,25300.0
2011-12-15 12:00:00,37.4,37.57,37.39,37.48,29900.0,20.4586,20.5516,20.4531,20.5024,29900.0
2011-12-15 12:30:00,37.5,37.51,37.27,37.29,9400.0,20.5133,20.5188,20.3875,20.3984,9400.0
2011-12-15 13:00:00,37.28,37.5,37.25,37.5,17800.0,20.393,20.5133,20.3765,20.5133,17800.0
2011-12-15 13:30:00,37.43,37.6,37.26,37.53,35700.0,20.475,20.568,20.382,20.5297,35700.0
2011-12-15 14:00:00,37.56,37.6,37.48,37.51,15600.0,20.5461,20.568,20.5024,20.5188,15600.0
2011-12-15 14:30:00,37.53,37.54,37.25,37.25,13300.0,20.5297,20.5352,20.3765,20.3765,13300.0
2011-12-15 15:00:00,37.29,37.69,37.28,37.61,31100.0,20.3984,20.6172,20.393,20.5735,31100.0
2011-12-15 15:30:00,37.63,37.78,37.59,37.76,48600.0,20.5844,20.6665,20.5625,20.6555,48600.0
2011-12-16 09:30:00,38.07,38.46,38.05,38.33,57400.0,20.8251,21.0384,20.8142,20.9673,57400.0
2011-12-16 10:00:00,38.34,38.53,38.31,38.32,41700.0,20.9728,21.0767,20.9564,20.9619,41700.0
2011-12-16 10:30:00,38.33,38.46,38.33,38.4,14200.0,20.9673,21.0384,20.9673,21.0056,14200.0
2011-12-16 11:00:00,38.41,38.41,38.32,38.39,18800.0,21.0111,21.0111,20.9619,21.0001,18800.0
2011-12-16 11:30:00,38.39,38.42,38.33,38.38,9100.0,21.0001,21.0166,20.9673,20.9947,9100.0
2011-12-16 12:00:00,38.38,38.45,38.32,38.33,11600.0,20.9947,21.033,20.9619,20.9673,11600.0
2011-12-16 12:30:00,38.36,38.4,38.19,38.36,11300.0,20.9837,21.0056,20.8907,20.9837,11300.0
2011-12-16 13:00:00,38.33,38.49,38.33,38.37,8500.0,20.9673,21.0548,20.9673,20.9892,8500.0
2011-12-16 13:30:00,38.39,38.47,38.21,38.44,25400.0,21.0001,21.0439,20.9017,21.0275,25400.0
2011-12-16 14:00:00,38.46,38.5,38.22,38.29,10200.0,21.0384,21.0603,20.9072,20.9454,10200.0
2011-12-16 14:30:00,38.29,38.46,38.29,38.45,7100.0,20.9454,21.0384,20.9454,21.033,7100.0
2011-12-16 15:00:00,38.44,38.66,38.44,38.62,24800.0,21.0275,21.1478,21.0275,21.126,24800.0
2011-12-16 15:30:00,38.64,39.43,38.63,39.35,94200.0,21.1369,21.569,21.1314,21.5253,94200.0
2011-12-19 09:30:00,39.18,39.31,39.06,39.21,19300.0,21.4323,21.5034,21.3666,21.4487,19300.0
2011-12-19 10:00:00,39.2,39.25,38.79,38.83,20400.0,21.4432,21.4706,21.219,21.2408,20400.0
2011-12-19 10:30:00,38.83,38.91,38.47,38.55,32300.0,21.2408,21.2846,21.0439,21.0877,32300.0
2011-12-19 11:00:00,38.55,38.56,38.29,38.47,14200.0,21.0877,21.0931,20.9454,21.0439,14200.0
2011-12-19 11:30:00,38.47,38.48,38.16,38.33,9400.0,21.0439,21.0494,20.8743,20.9673,9400.0
2011-12-19 12:00:00,38.21,38.54,38.21,38.54,5600.0,20.9017,21.0822,20.9017,21.0822,5600.0
2011-12-19 12:30:00,38.44,38.59,38.38,38.59,5800.0,21.0275,21.1095,20.9947,21.1095,5800.0
2011-12-19 13:00:00,38.58,38.61,38.4,38.47,6900.0,21.1041,21.1205,21.0056,21.0439,6900.0
2011-12-19 13:30:00,38.46,39.18,38.46,39.12,30200.0,21.0384,21.4323,21.0384,21.3995,30200.0
2011-12-19 14:00:00,39.16,39.17,39.03,39.12,9400.0,21.4214,21.4268,21.3502,21.3995,9400.0
2011-12-19 14:30:00,39.12,39.17,39.06,39.08,7600.0,21.3995,21.4268,21.3666,21.3776,7600.0
2011-12-19 15:00:00,39.06,39.32,38.71,38.91,43200.0,21.3666,21.5089,21.1752,21.2846,43200.0
2011-12-19 15:30:00,38.9,38.91,38.41,38.61,40500.0,21.2791,21.2846,21.0111,21.1205,40500.0
2011-12-20 09:30:00,39.11,39.85,39.02,39.85,11600.0,21.394,21.7988,21.3448,21.7988,11600.0
2011-12-20 10:00:00,39.84,39.94,39.27,39.45,54600.0,21.7933,21.848,21.4815,21.58,54600.0
2011-12-20 10:30:00,39.5,39.72,39.49,39.66,7200.0,21.6073,21.7277,21.6019,21.6949,7200.0
2011-12-20 11:00:00,39.65,39.72,39.6,39.67,13400.0,21.6894,21.7277,21.662,21.7003,13400.0
2011-12-20 11:30:00,39.67,39.67,39.43,39.46,16300.0,21.7003,21.7003,21.569,21.5855,16300.0
2011-12-20 12:00:00,39.43,39.44,39.34,39.42,2800.0,21.569,21.5745,21.5198,21.5636,2800.0
2011-12-20 12:30:00,39.36,39.43,39.32,39.35,8600.0,21.5308,21.569,21.5089,21.5253,8600.0
2011-12-20 13:00:00,39.33,39.43,39.26,39.33,14800.0,21.5143,21.569,21.4761,21.5143,14800.0
2011-12-20 13:30:00,39.33,39.41,39.27,39.3,9500.0,21.5143,21.5581,21.4815,21.4979,9500.0
2011-12-20 14:00:00,39.33,39.41,39.24,39.24,8600.0,21.5143,21.5581,21.4651,21.4651,8600.0
2011-12-20 14:30:00,39.22,39.27,38.95,38.95,11900.0,21.4542,21.4815,21.3065,21.3065,11900.0
2011-12-20 15:00:00,38.96,39.0,38.72,38.85,24300.0,21.3119,21.3338,21.1807,21.2518,24300.0
2011-12-20 15:30:00,38.92,39.07,38.87,39.0,69000.0,21.2901,21.3721,21.2627,21.3338,69000.0
2011-12-21 09:30:00,39.01,39.44,38.69,38.94,16400.0,21.3393,21.5745,21.1643,21.301,16400.0
2011-12-21 10:00:00,38.93,39.4,38.93,39.39,12000.0,21.2955,21.5526,21.2955,21.5472,12000.0
2011-12-21 10:30:00,39.41,39.58,39.38,39.46,10500.0,21.5581,21.6511,21.5417,21.5855,10500.0
2011-12-21 11:00:00,39.43,39.5,39.35,39.42,10400.0,21.569,21.6073,21.5253,21.5636,10400.0
2011-12-21 11:30:00,39.43,39.46,39.41,39.44,2300.0,21.569,21.5855,21.5581,21.5745,2300.0
2011-12-21 12:00:00,39.48,39.57,39.34,39.34,4300.0,21.5964,21.6456,21.5198,21.5198,4300.0
2011-12-21 12:30:00,39.37,39.7,39.37,39.7,4900.0,21.5362,21.7167,21.5362,21.7167,4900.0
2011-12-21 13:00:00,39.72,39.93,39.72,39.9,9300.0,21.7277,21.8426,21.7277,21.8261,9300.0
2011-12-21 13:30:00,39.95,40.0,39.9,39.99,19000.0,21.8535,21.8808,21.8261,21.8754,19000.0
2011-12-21 14:00:00,40.0,40.05,39.93,39.98,9500.0,21.8808,21.9082,21.8426,21.8699,9500.0
2011-12-21 14:30:00,40.0,40.0,39.78,39.78,8100.0,21.8808,21.8808,21.7605,21.7605,8100.0
2011-12-21 15:00:00,39.78,40.01,39.75,39.95,13700.0,21.7605,21.8863,21.7441,21.8535,13700.0
2011-12-21 15:30:00,39.93,40.21,39.87,40.04,54300.0,21.8426,21.9957,21.8097,21.9027,54300.0
2011-12-22 09:30:00,40.29,40.74,40.29,40.52,23300.0,22.0395,22.2856,22.0395,22.1653,23300.0
2011-12-22 10:00:00,40.52,40.6,40.16,40.34,15200.0,22.1653,22.2091,21.9684,22.0668,15200.0
2011-12-22 10:30:00,40.35,40.35,40.1,40.2,12100.0,22.0723,22.0723,21.9356,21.9903,12100.0
2011-12-22 11:00:00,40.2,40.21,40.02,40.02,6000.0,21.9903,21.9957,21.8918,21.8918,6000.0
2011-12-22 11:30:00,40.01,40.03,39.82,39.83,7000.0,21.8863,21.8973,21.7824,21.7879,7000.0
2011-12-22 12:00:00,39.83,40.12,39.76,40.12,5100.0,21.7879,21.9465,21.7496,21.9465,5100.0
2011-12-22 12:30:00,40.11,40.15,40.02,40.02,1200.0,21.941,21.9629,21.8918,21.8918,1200.0
2011-12-22 13:00:00,40.1,40.11,39.99,40.05,2000.0,21.9356,21.941,21.8754,21.9082,2000.0
2011-12-22 13:30:00,40.01,40.09,39.92,39.92,6100.0,21.8863,21.9301,21.8371,21.8371,6100.0
2011-12-22 14:00:00,39.89,39.89,39.77,39.8,3100.0,21.8207,21.8207,21.755,21.7714,3100.0
2011-12-22 14:30:00,39.85,39.88,39.73,39.73,3900.0,21.7988,21.8152,21.7332,21.7332,3900.0
2011-12-22 15:00:00,39.8,40.0,39.68,39.75,27800.0,21.7714,21.8808,21.7058,21.7441,27800.0
2011-12-22 15:30:00,39.75,39.75,39.48,39.5,31400.0,21.7441,21.7441,21.5964,21.6073,31400.0
2011-12-23 09:30:00,39.68,39.68,39.38,39.46,15000.0,21.7058,21.7058,21.5417,21.5855,15000.0
2011-12-23 10:00:00,39.48,39.59,39.34,39.49,7000.0,21.5964,21.6566,21.5198,21.6019,7000.0
2011-12-23 10:30:00,39.5,39.67,39.5,39.6,13700.0,21.6073,21.7003,21.6073,21.662,13700.0
2011-12-23 11:00:00,39.67,39.72,39.59,39.7,9400.0,21.7003,21.7277,21.6566,21.7167,9400.0
2011-12-23 11:30:00,39.73,39.84,39.72,39.84,9800.0,21.7332,21.7933,21.7277,21.7933,9800.0
2011-12-23 12:00:00,39.84,39.98,39.83,39.95,4000.0,21.7933,21.8699,21.7879,21.8535,4000.0
2011-12-23 12:30:00,39.96,39.96,39.88,39.94,2900.0,21.859,21.859,21.8152,21.848,2900.0
2011-12-23 13:00:00,39.94,40.0,39.9,39.98,6000.0,21.848,21.8808,21.8261,21.8699,6000.0
2011-12-23 13:30:00,40.0,40.0,39.94,40.0,4700.0,21.8808,21.8808,21.848,21.8808,4700.0
2011-12-23 14:00:00,40.0,40.1,39.95,40.05,16400.0,21.8808,21.9356,21.8535,21.9082,16400.0
2011-12-23 14:30:00,40.02,40.03,39.84,39.84,11900.0,21.8918,21.8973,21.7933,21.7933,11900.0
2011-12-23 15:00:00,39.83,40.02,39.83,39.98,12800.0,21.7879,21.8918,21.7879,21.8699,12800.0
2011-12-23 15:30:00,39.97,40.11,39.95,40.09,18400.0,21.8644,21.941,21.8535,21.9301,18400.0
2011-12-27 09:30:00,40.17,40.44,40.0,40.42,10600.0,21.9738,22.1215,21.8808,22.1106,10600.0
2011-12-27 10:00:00,40.34,40.52,40.34,40.52,6400.0,22.0668,22.1653,22.0668,22.1653,6400.0
2011-12-27 10:30:00,40.51,40.57,40.43,40.43,3700.0,22.1598,22.1927,22.1161,22.1161,3700.0
2011-12-27 11:00:00,40.46,40.57,40.42,40.54,3000.0,22.1325,22.1927,22.1106,22.1762,3000.0
2011-12-27 11:30:00,40.54,40.78,40.46,40.76,5500.0,22.1762,22.3075,22.1325,22.2966,5500.0
2011-12-27 12:00:00,40.78,40.98,40.78,40.93,6200.0,22.3075,22.4169,22.3075,22.3896,6200.0
2011-12-27 12:30:00,40.96,41.0,40.9,40.92,9500.0,22.406,22.4279,22.3732,22.3841,9500.0
2011-12-27 13:00:00,40.93,40.95,40.89,40.91,3300.0,22.3896,22.4005,22.3677,22.3786,3300.0
2011-12-27 13:30:00,40.89,40.96,40.85,40.96,6600.0,22.3677,22.406,22.3458,22.406,6600.0
2011-12-27 14:00:00,40.96,40.96,40.8,40.8,3400.0,22.406,22.406,22.3185,22.3185,3400.0
2011-12-27 14:30:00,40.78,41.06,40.77,41.04,7700.0,22.3075,22.4607,22.3021,22.4498,7700.0
2011-12-27 15:00:00,40.99,41.1,40.99,41.02,11100.0,22.4224,22.4826,22.4224,22.4388,11100.0
2011-12-27 15:30:00,41.0,41.08,40.98,41.0,27400.0,22.4279,22.4716,22.4169,22.4279,27400.0
2011-12-28 09:30:00,41.12,41.12,40.62,40.62,5400.0,22.4935,22.4935,22.22,22.22,5400.0
2011-12-28 10:00:00,40.44,40.9,40.44,40.83,6100.0,22.1215,22.3732,22.1215,22.3349,6100.0
2011-12-28 10:30:00,40.75,40.75,40.56,40.61,3600.0,22.2911,22.2911,22.1872,22.2145,3600.0
2011-12-28 11:00:00,40.66,40.72,40.6,40.63,4700.0,22.2419,22.2747,22.2091,22.2255,4700.0
2011-12-28 11:30:00,40.58,40.68,40.47,40.68,1900.0,22.1981,22.2528,22.1379,22.2528,1900.0
2011-12-28 12:00:00,40.66,40.84,40.58,40.64,7300.0,22.2419,22.3403,22.1981,22.2309,7300.0
2011-12-28 12:30:00,40.6,40.61,40.29,40.29,3800.0,22.2091,22.2145,22.0395,22.0395,3800.0
2011-12-28 13:00:00,40.34,40.35,40.28,40.35,3000.0,22.0668,22.0723,22.034,22.0723,3000.0
2011-12-28 13:30:00,40.37,40.56,40.37,40.48,3300.0,22.0832,22.1872,22.0832,22.1434,3300.0
2011-12-28 14:00:00,40.47,40.49,40.17,40.3,5900.0,22.1379,22.1489,21.9738,22.045,5900.0
2011-12-28 14:30:00,40.36,40.36,40.25,40.34,3400.0,22.0778,22.0778,22.0176,22.0668,3400.0
2011-12-28 15:00:00,40.31,40.35,40.08,40.14,8100.0,22.0504,22.0723,21.9246,21.9574,8100.0
2011-12-28 15:30:00,40.13,40.13,40.02,40.12,23400.0,21.952,21.952,21.8918,21.9465,23400.0
2011-12-29 09:30:00,40.39,40.62,40.36,40.52,6600.0,22.0942,22.22,22.0778,22.1653,6600.0
2011-12-29 10:00:00,40.62,41.01,40.62,41.01,13000.0,22.22,22.4333,22.22,22.4333,13000.0
2011-12-29 10:30:00,40.95,41.01,40.95,40.97,1800.0,22.4005,22.4333,22.4005,22.4115,1800.0
2011-12-29 11:00:00,40.91,41.12,40.91,41.03,32100.0,22.3786,22.4935,22.3786,22.4443,32100.0
2011-12-29 11:30:00,41.09,41.12,40.67,40.74,17700.0,22.4771,22.4935,22.2474,22.2856,17700.0
2011-12-29 12:00:00,40.74,40.79,40.6,40.61,14700.0,22.2856,22.313,22.2091,22.2145,14700.0
2011-12-29 12:30:00,40.71,40.71,40.3,40.3,8700.0,22.2692,22.2692,22.045,22.045,8700.0
2011-12-29 13:00:00,40.3,40.31,39.98,40.28,16200.0,22.045,22.0504,21.8699,22.034,16200.0
2011-12-29 13:30:00,40.2,40.31,40.1,40.31,4000.0,21.9903,22.0504,21.9356,22.0504,4000.0
2011-12-29 14:00:00,40.32,40.43,40.32,40.43,4300.0,22.0559,22.1161,22.0559,22.1161,4300.0
2011-12-29 14:30:00,40.43,40.56,40.42,40.52,4700.0,22.1161,22.1872,22.1106,22.1653,4700.0
2011-12-29 15:00:00,40.56,40.6,40.49,40.54,5300.0,22.1872,22.2091,22.1489,22.1762,5300.0
2011-12-29 15:30:00,40.49,40.61,40.48,40.5,17000.0,22.1489,22.2145,22.1434,22.1544,17000.0
2011-12-30 09:30:00,40.61,40.95,40.26,40.7,16900.0,22.2145,22.4005,22.0231,22.2638,16900.0
2011-12-30 10:00:00,40.74,40.91,40.7,40.91,3500.0,22.2856,22.3786,22.2638,22.3786,3500.0
2011-12-30 10:30:00,40.95,40.96,40.75,40.78,7000.0,22.4005,22.406,22.2911,22.3075,7000.0
2011-12-30 11:00:00,40.75,40.85,40.75,40.84,5200.0,22.2911,22.3458,22.2911,22.3403,5200.0
2011-12-30 11:30:00,40.81,40.85,40.75,40.8,4300.0,22.3239,22.3458,22.2911,22.3185,4300.0
2011-12-30 12:00:00,40.8,40.85,40.76,40.82,4800.0,22.3185,22.3458,22.2966,22.3294,4800.0
2011-12-30 12:30:00,40.81,40.88,40.81,40.85,2800.0,22.3239,22.3622,22.3239,22.3458,2800.0
2011-12-30 13:00:00,40.85,40.85,40.75,40.8,6500.0,22.3458,22.3458,22.2911,22.3185,6500.0
2011-12-30 13:30:00,40.77,40.83,40.75,40.78,3900.0,22.3021,22.3349,22.2911,22.3075,3900.0
2011-12-30 14:00:00,40.8,40.86,40.75,40.81,7200.0,22.3185,22.3513,22.2911,22.3239,7200.0
2011-12-30 14:30:00,40.78,40.82,40.75,40.79,6000.0,22.3075,22.3294,22.2911,22.313,6000.0
2011-12-30 15:00:00,40.83,40.85,40.75,40.77,7600.0,22.3349,22.3458,22.2911,22.3021,7600.0
2011-12-30 15:30:00,40.75,40.77,40.65,40.65,23800.0,22.2911,22.3021,22.2364,22.2364,23800.0
2012-01-03 09:30:00,41.3,41.75,41.09,41.44,33000.0,22.592,22.8381,22.4771,22.6686,33000.0
2012-01-03 10:00:00,41.46,41.46,41.14,41.27,23000.0,22.6795,22.6795,22.5045,22.5756,23000.0
2012-01-03 10:30:00,41.28,41.29,41.08,41.09,16800.0,22.581,22.5865,22.4716,22.4771,16800.0
2012-01-03 11:00:00,41.08,41.08,40.74,40.8,21100.0,22.4716,22.4716,22.2856,22.3185,21100.0
2012-01-03 11:30:00,40.8,40.87,40.67,40.79,18800.0,22.3185,22.3568,22.2474,22.313,18800.0
2012-01-03 12:00:00,40.78,40.87,40.74,40.8,11200.0,22.3075,22.3568,22.2856,22.3185,11200.0
2012-01-03 12:30:00,40.83,41.14,40.83,41.14,8700.0,22.3349,22.5045,22.3349,22.5045,8700.0
2012-01-03 13:00:00,41.13,41.14,41.05,41.1,6000.0,22.499,22.5045,22.4552,22.4826,6000.0
2012-01-03 13:30:00,41.1,41.19,40.98,40.98,17400.0,22.4826,22.5318,22.4169,22.4169,17400.0
2012-01-03 14:00:00,40.98,41.12,40.98,41.01,10600.0,22.4169,22.4935,22.4169,22.4333,10600.0
2012-01-03 14:30:00,41.05,41.1,40.97,40.99,23300.0,22.4552,22.4826,22.4115,22.4224,23300.0
2012-01-03 15:00:00,41.0,41.28,40.99,41.16,7700.0,22.4279,22.581,22.4224,22.5154,7700.0
2012-01-03 15:30:00,41.15,41.18,41.0,41.13,26700.0,22.5099,22.5263,22.4279,22.499,26700.0
2012-01-04 09:30:00,41.04,41.04,40.76,40.98,14600.0,22.4498,22.4498,22.2966,22.4169,14600.0
2012-01-04 10:00:00,40.99,41.06,40.86,40.86,14800.0,22.4224,22.4607,22.3513,22.3513,14800.0
2012-01-04 10:30:00,40.86,40.87,40.75,40.8,14300.0,22.3513,22.3568,22.2911,22.3185,14300.0
2012-01-04 11:00:00,40.8,40.83,40.21,40.21,67700.0,22.3185,22.3349,21.9957,21.9957,67700.0
2012-01-04 11:30:00,40.24,40.85,40.05,40.85,23200.0,22.0121,22.3458,21.9082,22.3458,23200.0
2012-01-04 12:00:00,40.82,40.92,40.78,40.86,7400.0,22.3294,22.3841,22.3075,22.3513,7400.0
2012-01-04 12:30:00,40.86,40.96,40.8,40.96,7600.0,22.3513,22.406,22.3185,22.406,7600.0
2012-01-04 13:00:00,40.96,41.01,40.76,40.82,14400.0,22.406,22.4333,22.2966,22.3294,14400.0
2012-01-04 13:30:00,40.87,41.06,40.87,41.04,6100.0,22.3568,22.4607,22.3568,22.4498,6100.0
2012-01-04 14:00:00,41.03,41.04,40.86,40.91,6500.0,22.4443,22.4498,22.3513,22.3786,6500.0
2012-01-04 14:30:00,40.96,41.04,40.96,41.04,5200.0,22.406,22.4498,22.406,22.4498,5200.0
2012-01-04 15:00:00,41.03,41.03,40.87,40.98,13600.0,22.4443,22.4443,22.3568,22.4169,13600.0
2012-01-04 15:30:00,40.98,41.07,40.86,41.0,46100.0,22.4169,22.4662,22.3513,22.4279,46100.0
2012-01-05 09:30:00,40.92,41.02,40.71,40.81,19600.0,22.3841,22.4388,22.2692,22.3239,19600.0
2012-01-05 10:00:00,40.84,41.0,40.65,40.97,18400.0,22.3403,22.4279,22.2364,22.4115,18400.0
2012-01-05 10:30:00,41.0,41.05,40.9,40.98,17700.0,22.4279,22.4552,22.3732,22.4169,17700.0
2012-01-05 11:00:00,40.98,41.23,40.9,40.94,41200.0,22.4169,22.5537,22.3732,22.395,41200.0
2012-01-05 11:30:00,41.05,41.1,40.89,41.09,11800.0,22.4552,22.4826,22.3677,22.4771,11800.0
2012-01-05 12:00:00,41.09,41.22,41.03,41.14,7700.0,22.4771,22.5482,22.4443,22.5045,7700.0
2012-01-05 12:30:00,41.13,41.22,41.12,41.2,7800.0,22.499,22.5482,22.4935,22.5373,7800.0
2012-01-05 13:00:00,41.21,41.26,41.12,41.15,20400.0,22.5427,22.5701,22.4935,22.5099,20400.0
2012-01-05 13:30:00,41.15,41.15,40.98,41.0,21400.0,22.5099,22.5099,22.4169,22.4279,21400.0
2012-01-05 14:00:00,40.96,41.0,40.79,40.79,20300.0,22.406,22.4279,22.313,22.313,20300.0
2012-01-05 14:30:00,40.8,40.91,40.78,40.78,11000.0,22.3185,22.3786,22.3075,22.3075,11000.0
2012-01-05 15:00:00,40.79,40.99,40.62,40.97,17400.0,22.313,22.4224,22.22,22.4115,17400.0
2012-01-05 15:30:00,40.99,41.17,40.99,41.1,35300.0,22.4224,22.5209,22.4224,22.4826,35300.0
2012-01-06 09:30:00,41.31,41.31,41.05,41.13,18100.0,22.5974,22.5974,22.4552,22.499,18100.0
2012-01-06 10:00:00,41.12,41.25,41.0,41.13,12300.0,22.4935,22.5646,22.4279,22.499,12300.0
2012-01-06 10:30:00,41.12,41.25,40.99,41.08,17200.0,22.4935,22.5646,22.4224,22.4716,17200.0
2012-01-06 11:00:00,41.08,41.18,40.92,40.98,20700.0,22.4716,22.5263,22.3841,22.4169,20700.0
2012-01-06 11:30:00,41.0,41.05,40.9,40.97,13300.0,22.4279,22.4552,22.3732,22.4115,13300.0
2012-01-06 12:00:00,41.01,41.03,40.92,41.0,16000.0,22.4333,22.4443,22.3841,22.4279,16000.0
2012-01-06 12:30:00,41.0,41.0,40.68,40.77,12200.0,22.4279,22.4279,22.2528,22.3021,12200.0
2012-01-06 13:00:00,40.78,41.0,40.78,41.0,4600.0,22.3075,22.4279,22.3075,22.4279,4600.0
2012-01-06 13:30:00,41.0,41.0,40.88,40.96,11400.0,22.4279,22.4279,22.3622,22.406,11400.0
2012-01-06 14:00:00,40.97,41.01,40.82,40.9,10600.0,22.4115,22.4333,22.3294,22.3732,10600.0
2012-01-06 14:30:00,40.96,41.0,40.92,40.95,5800.0,22.406,22.4279,22.3841,22.4005,5800.0
2012-01-06 15:00:00,40.91,40.94,40.76,40.89,11200.0,22.3786,22.395,22.2966,22.3677,11200.0
2012-01-06 15:30:00,40.9,40.95,40.7,40.77,28600.0,22.3732,22.4005,22.2638,22.3021,28600.0
2012-01-09 09:30:00,40.42,40.42,38.7,39.44,119800.0,22.1106,22.1106,21.1697,21.5745,119800.0
2012-01-09 10:00:00,39.45,40.31,39.45,40.1,58300.0,21.58,22.0504,21.58,21.9356,58300.0
2012-01-09 10:30:00,40.12,40.14,39.5,39.66,19700.0,21.9465,21.9574,21.6073,21.6949,19700.0
2012-01-09 11:00:00,39.61,39.61,39.41,39.41,24100.0,21.6675,21.6675,21.5581,21.5581,24100.0
2012-01-09 11:30:00,39.4,39.8,39.38,39.62,19600.0,21.5526,21.7714,21.5417,21.673,19600.0
2012-01-09 12:00:00,39.63,39.63,39.51,39.59,27200.0,21.6785,21.6785,21.6128,21.6566,27200.0
2012-01-09 12:30:00,39.59,39.76,39.53,39.74,20300.0,21.6566,21.7496,21.6237,21.7386,20300.0
2012-01-09 13:00:00,39.74,39.9,39.6,39.6,21300.0,21.7386,21.8261,21.662,21.662,21300.0
2012-01-09 13:30:00,39.59,39.79,39.59,39.74,12200.0,21.6566,21.766,21.6566,21.7386,12200.0
2012-01-09 14:00:00,39.73,39.83,39.73,39.82,15200.0,21.7332,21.7879,21.7332,21.7824,15200.0
2012-01-09 14:30:00,39.86,39.91,39.56,39.56,22900.0,21.8043,21.8316,21.6402,21.6402,22900.0
2012-01-09 15:00:00,39.56,39.8,39.56,39.75,14400.0,21.6402,21.7714,21.6402,21.7441,14400.0
2012-01-09 15:30:00,39.72,39.93,39.72,39.75,41500.0,21.7277,21.8426,21.7277,21.7441,41500.0
2012-01-10 09:30:00,40.03,40.44,39.99,40.36,46300.0,21.8973,22.1215,21.8754,22.0778,46300.0
2012-01-10 10:00:00,40.36,40.48,40.32,40.35,11700.0,22.0778,22.1434,22.0559,22.0723,11700.0
2012-01-10 10:30:00,40.31,40.47,40.22,40.35,21100.0,22.0504,22.1379,22.0012,22.0723,21100.0
2012-01-10 11:00:00,40.31,40.33,39.99,39.99,19200.0,22.0504,22.0614,21.8754,21.8754,19200.0
2012-01-10 11:30:00,40.0,40.06,39.96,39.99,23100.0,21.8808,21.9137,21.859,21.8754,23100.0
2012-01-10 12:00:00,39.98,39.99,39.72,39.75,55200.0,21.8699,21.8754,21.7277,21.7441,55200.0
2012-01-10 12:30:00,39.74,39.81,39.67,39.81,10800.0,21.7386,21.7769,21.7003,21.7769,10800.0
2012-01-10 13:00:00,39.8,39.81,39.69,39.78,4400.0,21.7714,21.7769,21.7113,21.7605,4400.0
2012-01-10 13:30:00,39.8,39.81,39.77,39.79,10100.0,21.7714,21.7769,21.755,21.766,10100.0
2012-01-10 14:00:00,39.76,39.76,39.59,39.62,29200.0,21.7496,21.7496,21.6566,21.673,29200.0
2012-01-10 14:30:00,39.61,39.89,39.59,39.87,26000.0,21.6675,21.8207,21.6566,21.8097,26000.0
2012-01-10 15:00:00,39.88,40.0,39.87,40.0,14200.0,21.8152,21.8808,21.8097,21.8808,14200.0
2012-01-10 15:30:00,40.02,40.14,39.92,39.96,51300.0,21.8918,21.9574,21.8371,21.859,51300.0
2012-01-11 09:30:00,40.06,40.09,39.92,40.0,17600.0,21.9137,21.9301,21.8371,21.8808,17600.0
2012-01-11 10:00:00,39.88,39.88,39.55,39.76,7500.0,21.8152,21.8152,21.6347,21.7496,7500.0
2012-01-11 10:30:00,39.76,39.89,39.73,39.75,5300.0,21.7496,21.8207,21.7332,21.7441,5300.0
2012-01-11 11:00:00,39.71,39.71,39.46,39.59,10400.0,21.7222,21.7222,21.5855,21.6566,10400.0
2012-01-11 11:30:00,39.58,39.63,39.47,39.47,4700.0,21.6511,21.6785,21.5909,21.5909,4700.0
2012-01-11 12:00:00,39.46,39.71,39.37,39.55,5800.0,21.5855,21.7222,21.5362,21.6347,5800.0
2012-01-11 12:30:00,39.57,39.68,39.5,39.68,5500.0,21.6456,21.7058,21.6073,21.7058,5500.0
2012-01-11 13:00:00,39.67,39.72,39.62,39.72,4700.0,21.7003,21.7277,21.673,21.7277,4700.0
2012-01-11 13:30:00,39.72,39.75,39.59,39.6,6700.0,21.7277,21.7441,21.6566,21.662,6700.0
2012-01-11 14:00:00,39.62,39.75,39.62,39.69,20300.0,21.673,21.7441,21.673,21.7113,20300.0
2012-01-11 14:30:00,39.66,39.73,39.57,39.73,19300.0,21.6949,21.7332,21.6456,21.7332,19300.0
2012-01-11 15:00:00,39.73,39.75,39.64,39.72,10100.0,21.7332,21.7441,21.6839,21.7277,10100.0
2012-01-11 15:30:00,39.74,39.87,39.7,39.76,24500.0,21.7386,21.8097,21.7167,21.7496,24500.0
2012-01-12 09:30:00,39.8,40.27,39.61,39.9,8100.0,21.7714,22.0285,21.6675,21.8261,8100.0
2012-01-12 10:00:00,39.88,39.96,39.69,39.69,9600.0,21.8152,21.859,21.7113,21.7113,9600.0
2012-01-12 10:30:00,39.7,39.83,39.66,39.82,11000.0,21.7167,21.7879,21.6949,21.7824,11000.0
2012-01-12 11:00:00,39.82,39.85,39.77,39.78,8400.0,21.7824,21.7988,21.755,21.7605,8400.0
2012-01-12 11:30:00,39.77,39.81,39.66,39.71,17200.0,21.755,21.7769,21.6949,21.7222,17200.0
2012-01-12 12:00:00,39.71,39.74,39.66,39.66,4700.0,21.7222,21.7386,21.6949,21.6949,4700.0
2012-01-12 12:30:00,39.65,39.69,39.6,39.61,7400.0,21.6894,21.7113,21.662,21.6675,7400.0
2012-01-12 13:00:00,39.63,39.68,39.54,39.56,5400.0,21.6785,21.7058,21.6292,21.6402,5400.0
2012-01-12 13:30:00,39.55,39.65,39.49,39.53,11100.0,21.6347,21.6894,21.6019,21.6237,11100.0
2012-01-12 14:00:00,39.53,39.62,39.43,39.54,5800.0,21.6237,21.673,21.569,21.6292,5800.0
2012-01-12 14:30:00,39.4,39.56,39.4,39.5,28200.0,21.5526,21.6402,21.5526,21.6073,28200.0
2012-01-12 15:00:00,39.52,39.6,39.47,39.54,7500.0,21.6183,21.662,21.5909,21.6292,7500.0
2012-01-12 15:30:00,39.56,39.74,39.56,39.58,16800.0,21.6402,21.7386,21.6402,21.6511,16800.0
2012-01-13 09:30:00,39.34,40.28,39.34,40.17,13000.0,21.5198,22.034,21.5198,21.9738,13000.0
2012-01-13 10:00:00,40.2,40.2,39.82,40.03,5500.0,21.9903,21.9903,21.7824,21.8973,5500.0
2012-01-13 10:30:00,40.03,40.13,39.84,40.13,4700.0,21.8973,21.952,21.7933,21.952,4700.0
2012-01-13 11:00:00,40.14,40.43,40.14,40.42,7700.0,21.9574,22.1161,21.9574,22.1106,7700.0
2012-01-13 11:30:00,40.4,40.59,40.36,40.4,12300.0,22.0997,22.2036,22.0778,22.0997,12300.0
2012-01-13 12:00:00,40.42,40.5,40.37,40.5,15100.0,22.1106,22.1544,22.0832,22.1544,15100.0
2012-01-13 12:30:00,40.48,40.55,40.43,40.49,16300.0,22.1434,22.1817,22.1161,22.1489,16300.0
2012-01-13 13:00:00,40.49,40.52,40.37,40.46,4400.0,22.1489,22.1653,22.0832,22.1325,4400.0
2012-01-13 13:30:00,40.46,40.6,40.3,40.57,21400.0,22.1325,22.2091,22.045,22.1927,21400.0
2012-01-13 14:00:00,40.56,40.69,40.51,40.55,11700.0,22.1872,22.2583,22.1598,22.1817,11700.0
2012-01-13 14:30:00,40.55,40.64,40.46,40.64,7700.0,22.1817,22.2309,22.1325,22.2309,7700.0
2012-01-13 15:00:00,40.61,40.72,40.51,40.51,13900.0,22.2145,22.2747,22.1598,22.1598,13900.0
2012-01-13 15:30:00,40.5,40.55,40.41,40.5,34600.0,22.1544,22.1817,22.1051,22.1544,34600.0
2012-01-17 09:30:00,40.85,41.12,40.58,41.01,6800.0,22.3458,22.4935,22.1981,22.4333,6800.0
2012-01-17 10:00:00,41.0,41.13,40.96,41.13,5300.0,22.4279,22.499,22.406,22.499,5300.0
2012-01-17 10:30:00,41.13,41.17,40.98,41.01,29900.0,22.499,22.5209,22.4169,22.4333,29900.0
2012-01-17 11:00:00,41.01,41.27,41.01,41.27,7000.0,22.4333,22.5756,22.4333,22.5756,7000.0
2012-01-17 11:30:00,41.27,41.52,41.26,41.52,15300.0,22.5756,22.7123,22.5701,22.7123,15300.0
2012-01-17 12:00:00,41.52,41.68,41.5,41.5,7500.0,22.7123,22.7998,22.7014,22.7014,7500.0
2012-01-17 12:30:00,41.49,41.5,41.11,41.28,30800.0,22.6959,22.7014,22.488,22.581,30800.0
2012-01-17 13:00:00,41.28,41.53,41.11,41.51,7600.0,22.581,22.7178,22.488,22.7069,7600.0
2012-01-17 13:30:00,41.61,41.61,41.24,41.5,6900.0,22.7616,22.7616,22.5592,22.7014,6900.0
2012-01-17 14:00:00,41.47,41.65,41.23,41.55,13600.0,22.685,22.7834,22.5537,22.7287,13600.0
2012-01-17 14:30:00,41.55,41.55,41.39,41.39,10700.0,22.7287,22.7287,22.6412,22.6412,10700.0
2012-01-17 15:00:00,41.41,41.5,41.18,41.28,53200.0,22.6521,22.7014,22.5263,22.581,53200.0
2012-01-17 15:30:00,41.25,41.32,41.2,41.28,43100.0,22.5646,22.6029,22.5373,22.581,43100.0
2012-01-18 09:30:00,41.2,41.7,41.09,41.59,17900.0,22.5373,22.8108,22.4771,22.7506,17900.0
2012-01-18 10:00:00,41.55,41.81,41.53,41.74,23400.0,22.7287,22.871,22.7178,22.8327,23400.0
2012-01-18 10:30:00,41.74,41.96,41.7,41.79,18000.0,22.8327,22.953,22.8108,22.86,18000.0
2012-01-18 11:00:00,41.82,41.88,41.61,41.88,17500.0,22.8764,22.9092,22.7616,22.9092,17500.0
2012-01-18 11:30:00,41.86,41.89,41.73,41.89,13300.0,22.8983,22.9147,22.8272,22.9147,13300.0
2012-01-18 12:00:00,41.87,41.95,41.84,41.9,16700.0,22.9038,22.9475,22.8874,22.9202,16700.0
2012-01-18 12:30:00,41.88,41.97,41.87,41.93,3800.0,22.9092,22.9585,22.9038,22.9366,3800.0
2012-01-18 13:00:00,41.98,42.0,41.88,41.92,4200.0,22.964,22.9749,22.9092,22.9311,4200.0
2012-01-18 13:30:00,41.95,42.04,41.92,42.0,16900.0,22.9475,22.9968,22.9311,22.9749,16900.0
2012-01-18 14:00:00,42.01,42.11,42.0,42.04,8100.0,22.9804,23.0351,22.9749,22.9968,8100.0
2012-01-18 14:30:00,42.05,42.07,41.92,42.0,18100.0,23.0022,23.0132,22.9311,22.9749,18100.0
2012-01-18 15:00:00,42.0,42.04,41.93,42.0,12700.0,22.9749,22.9968,22.9366,22.9749,12700.0
2012-01-18 15:30:00,41.96,42.03,41.83,41.94,29300.0,22.953,22.9913,22.8819,22.9421,29300.0
2012-01-19 09:30:00,41.68,42.12,41.68,41.91,20400.0,22.9839,23.2265,22.9839,23.1107,20400.0
2012-01-19 10:00:00,41.92,42.0,41.76,41.93,9800.0,23.1163,23.1604,23.028,23.1218,9800.0
2012-01-19 10:30:00,41.75,41.97,41.75,41.87,7200.0,23.0225,23.1438,23.0225,23.0887,7200.0
2012-01-19 11:00:00,41.93,41.95,41.83,41.91,5800.0,23.1218,23.1328,23.0666,23.1107,5800.0
2012-01-19 11:30:00,41.91,41.93,41.77,41.88,6300.0,23.1107,23.1218,23.0335,23.0942,6300.0
2012-01-19 12:00:00,41.88,41.88,41.79,41.87,3900.0,23.0942,23.0942,23.0446,23.0887,3900.0
2012-01-19 12:30:00,41.85,41.93,41.79,41.84,6200.0,23.0777,23.1218,23.0446,23.0721,6200.0
2012-01-19 13:00:00,41.81,41.87,41.76,41.76,4500.0,23.0556,23.0887,23.028,23.028,4500.0
2012-01-19 13:30:00,41.78,41.81,41.73,41.78,4600.0,23.0391,23.0556,23.0115,23.0391,4600.0
2012-01-19 14:00:00,41.78,41.81,41.63,41.63,4300.0,23.0391,23.0556,22.9563,22.9563,4300.0
2012-01-19 14:30:00,41.63,41.71,41.6,41.67,9700.0,22.9563,23.0005,22.9398,22.9784,9700.0
2012-01-19 15:00:00,41.64,41.71,41.5,41.5,9500.0,22.9619,23.0005,22.8847,22.8847,9500.0
2012-01-19 15:30:00,41.5,41.72,41.49,41.69,23200.0,22.8847,23.006,22.8791,22.9894,23200.0
2012-01-20 09:30:00,41.69,41.74,41.5,41.7,6500.0,22.9894,23.017,22.8847,22.9949,6500.0
2012-01-20 10:00:00,41.7,41.77,41.41,41.51,4700.0,22.9949,23.0335,22.835,22.8902,4700.0
2012-01-20 10:30:00,41.56,41.56,41.45,41.5,2000.0,22.9177,22.9177,22.8571,22.8847,2000.0
2012-01-20 11:00:00,41.51,41.57,41.4,41.42,6000.0,22.8902,22.9233,22.8295,22.8405,6000.0
2012-01-20 11:30:00,41.4,41.4,41.19,41.28,2600.0,22.8295,22.8295,22.7137,22.7633,2600.0
2012-01-20 12:00:00,41.27,41.27,41.21,41.21,600.0,22.7578,22.7578,22.7247,22.7247,600.0
2012-01-20 12:30:00,41.21,41.34,41.19,41.34,3500.0,22.7247,22.7964,22.7137,22.7964,3500.0
2012-01-20 13:00:00,41.31,41.38,41.31,41.36,2200.0,22.7799,22.8185,22.7799,22.8075,2200.0
2012-01-20 13:30:00,41.37,41.38,41.35,41.35,2500.0,22.813,22.8185,22.8019,22.8019,2500.0
2012-01-20 14:00:00,41.32,41.32,41.25,41.25,1600.0,22.7854,22.7854,22.7468,22.7468,1600.0
2012-01-20 14:30:00,41.25,41.25,41.16,41.16,2900.0,22.7468,22.7468,22.6972,22.6972,2900.0
2012-01-20 15:00:00,41.18,41.24,41.17,41.22,5100.0,22.7082,22.7413,22.7027,22.7303,5100.0
2012-01-20 15:30:00,41.23,41.36,41.16,41.32,10600.0,22.7358,22.8075,22.6972,22.7854,10600.0
2012-01-23 09:30:00,41.48,41.56,41.36,41.52,4700.0,22.8736,22.9177,22.8075,22.8957,4700.0
2012-01-23 10:00:00,41.64,41.78,41.51,41.51,4300.0,22.9619,23.0391,22.8902,22.8902,4300.0
2012-01-23 10:30:00,41.51,41.59,41.51,41.59,200.0,22.8902,22.9343,22.8902,22.9343,200.0
2012-01-23 11:00:00,41.68,41.68,41.61,41.64,1200.0,22.9839,22.9839,22.9453,22.9619,1200.0
2012-01-23 11:30:00,41.7,41.75,41.59,41.72,9100.0,22.9949,23.0225,22.9343,23.006,9100.0
2012-01-23 12:00:00,41.71,41.71,41.55,41.7,1600.0,23.0005,23.0005,22.9122,22.9949,1600.0
2012-01-23 12:30:00,41.74,41.75,41.47,41.47,3200.0,23.017,23.0225,22.8681,22.8681,3200.0
2012-01-23 13:00:00,41.47,41.47,41.18,41.29,21900.0,22.8681,22.8681,22.7082,22.7689,21900.0
2012-01-23 13:30:00,41.39,41.49,41.32,41.32,3000.0,22.824,22.8791,22.7854,22.7854,3000.0
2012-01-23 14:00:00,41.36,41.39,41.27,41.3,5600.0,22.8075,22.824,22.7578,22.7744,5600.0
2012-01-23 14:30:00,41.29,41.42,41.16,41.42,2400.0,22.7689,22.8405,22.6972,22.8405,2400.0
2012-01-23 15:00:00,41.41,41.41,41.24,41.31,3900.0,22.835,22.835,22.7413,22.7799,3900.0
2012-01-23 15:30:00,41.31,41.36,41.21,41.23,6400.0,22.7799,22.8075,22.7247,22.7358,6400.0
2012-01-24 09:30:00,41.21,41.3,41.13,41.13,15300.0,22.7247,22.7744,22.6806,22.6806,15300.0
2012-01-24 10:00:00,41.1,41.14,40.62,40.62,12200.0,22.6641,22.6861,22.3994,22.3994,12200.0
2012-01-24 10:30:00,40.64,40.77,40.62,40.76,3800.0,22.4104,22.4821,22.3994,22.4766,3800.0
2012-01-24 11:00:00,40.75,40.89,40.71,40.81,3200.0,22.4711,22.5483,22.449,22.5042,3200.0
2012-01-24 11:30:00,40.88,41.03,40.84,40.86,21500.0,22.5428,22.6255,22.5207,22.5317,21500.0
2012-01-24 12:00:00,40.89,40.91,40.78,40.78,2000.0,22.5483,22.5593,22.4876,22.4876,2000.0
2012-01-24 12:30:00,40.81,40.82,40.73,40.76,4000.0,22.5042,22.5097,22.46,22.4766,4000.0
2012-01-24 13:00:00,40.8,40.83,40.72,40.8,3400.0,22.4986,22.5152,22.4545,22.4986,3400.0
2012-01-24 13:30:00,40.85,40.85,40.74,40.79,2500.0,22.5262,22.5262,22.4656,22.4931,2500.0
2012-01-24 14:00:00,40.79,40.82,40.73,40.76,5400.0,22.4931,22.5097,22.46,22.4766,5400.0
2012-01-24 14:30:00,40.72,40.79,40.71,40.75,3500.0,22.4545,22.4931,22.449,22.4711,3500.0
2012-01-24 15:00:00,40.78,40.78,40.67,40.73,12300.0,22.4876,22.4876,22.427,22.46,12300.0
2012-01-24 15:30:00,40.76,40.87,40.76,40.8,19200.0,22.4766,22.5372,22.4766,22.4986,19200.0
2012-01-25 09:30:00,40.73,40.77,40.38,40.47,2300.0,22.46,22.4821,22.267,22.3167,2300.0
2012-01-25 10:00:00,40.52,40.55,40.34,40.43,7400.0,22.3442,22.3608,22.245,22.2946,7400.0
2012-01-25 10:30:00,40.43,40.73,40.38,40.73,15300.0,22.2946,22.46,22.267,22.46,15300.0
2012-01-25 11:00:00,40.73,40.87,40.73,40.85,1700.0,22.46,22.5372,22.46,22.5262,1700.0
2012-01-25 11:30:00,40.82,40.98,40.77,40.83,8200.0,22.5097,22.5979,22.4821,22.5152,8200.0
2012-01-25 12:00:00,40.81,40.87,40.63,40.87,7000.0,22.5042,22.5372,22.4049,22.5372,7000.0
2012-01-25 12:30:00,40.82,41.0,40.8,40.97,6700.0,22.5097,22.6089,22.4986,22.5924,6700.0
2012-01-25 13:00:00,40.98,41.0,40.91,40.94,10400.0,22.5979,22.6089,22.5593,22.5758,10400.0
2012-01-25 13:30:00,40.91,41.19,40.91,41.19,5800.0,22.5593,22.7137,22.5593,22.7137,5800.0
2012-01-25 14:00:00,41.23,41.31,40.98,41.03,3400.0,22.7358,22.7799,22.5979,22.6255,3400.0
2012-01-25 14:30:00,41.04,41.04,40.8,40.88,21900.0,22.631,22.631,22.4986,22.5428,21900.0
2012-01-25 15:00:00,40.89,41.14,40.84,41.08,17000.0,22.5483,22.6861,22.5207,22.6531,17000.0
2012-01-25 15:30:00,41.1,41.17,40.99,41.02,33900.0,22.6641,22.7027,22.6034,22.62,33900.0
2012-01-26 09:30:00,41.45,41.55,41.19,41.19,15600.0,22.8571,22.9122,22.7137,22.7137,15600.0
2012-01-26 10:00:00,41.09,41.29,40.89,40.93,7700.0,22.6586,22.7689,22.5483,22.5703,7700.0
2012-01-26 10:30:00,40.95,41.02,40.82,40.94,6000.0,22.5814,22.62,22.5097,22.5758,6000.0
2012-01-26 11:00:00,40.94,41.26,40.94,41.21,7100.0,22.5758,22.7523,22.5758,22.7247,7100.0
2012-01-26 11:30:00,41.19,41.3,41.19,41.23,4200.0,22.7137,22.7744,22.7137,22.7358,4200.0
2012-01-26 12:00:00,41.2,41.24,41.09,41.16,5000.0,22.7192,22.7413,22.6586,22.6972,5000.0
2012-01-26 12:30:00,41.16,41.39,41.16,41.39,3500.0,22.6972,22.824,22.6972,22.824,3500.0
2012-01-26 13:00:00,41.39,41.51,41.39,41.51,5700.0,22.824,22.8902,22.824,22.8902,5700.0
2012-01-26 13:30:00,41.53,41.53,41.32,41.46,11300.0,22.9012,22.9012,22.7854,22.8626,11300.0
2012-01-26 14:00:00,41.41,41.46,41.32,41.39,2900.0,22.835,22.8626,22.7854,22.824,2900.0
2012-01-26 14:30:00,41.4,41.42,41.3,41.4,15200.0,22.8295,22.8405,22.7744,22.8295,15200.0
2012-01-26 15:00:00,41.4,41.44,41.26,41.27,15600.0,22.8295,22.8516,22.7523,22.7578,15600.0
2012-01-26 15:30:00,41.27,41.47,41.24,41.43,15600.0,22.7578,22.8681,22.7413,22.8461,15600.0
2012-01-27 09:30:00,41.48,42.54,41.26,42.28,37200.0,22.8736,23.4581,22.7523,23.3148,37200.0
2012-01-27 10:00:00,42.16,42.21,41.72,41.94,19500.0,23.2486,23.2762,23.006,23.1273,19500.0
2012-01-27 10:30:00,42.01,42.1,41.46,41.46,15200.0,23.1659,23.2155,22.8626,22.8626,15200.0
2012-01-27 11:00:00,41.51,41.62,41.39,41.55,10800.0,22.8902,22.9508,22.824,22.9122,10800.0
2012-01-27 11:30:00,41.56,41.63,41.39,41.49,10400.0,22.9177,22.9563,22.824,22.8791,10400.0
2012-01-27 12:00:00,41.49,41.55,41.41,41.46,7000.0,22.8791,22.9122,22.835,22.8626,7000.0
2012-01-27 12:30:00,41.46,41.57,41.41,41.51,10700.0,22.8626,22.9233,22.835,22.8902,10700.0
2012-01-27 13:00:00,41.5,41.59,41.46,41.55,2700.0,22.8847,22.9343,22.8626,22.9122,2700.0
2012-01-27 13:30:00,41.55,41.6,41.44,41.44,3600.0,22.9122,22.9398,22.8516,22.8516,3600.0
2012-01-27 14:00:00,41.47,41.57,41.4,41.57,7600.0,22.8681,22.9233,22.8295,22.9233,7600.0
2012-01-27 14:30:00,41.58,41.58,41.51,41.55,3700.0,22.9288,22.9288,22.8902,22.9122,3700.0
2012-01-27 15:00:00,41.52,41.56,41.47,41.53,23000.0,22.8957,22.9177,22.8681,22.9012,23000.0
2012-01-27 15:30:00,41.52,41.56,41.25,41.29,31500.0,22.8957,22.9177,22.7468,22.7689,31500.0
2012-01-30 09:30:00,41.05,41.09,40.79,40.97,5700.0,22.6365,22.6586,22.4931,22.5924,5700.0
2012-01-30 10:00:00,40.91,40.96,40.85,40.89,2000.0,22.5593,22.5869,22.5262,22.5483,2000.0
2012-01-30 10:30:00,40.9,41.09,40.89,40.98,8700.0,22.5538,22.6586,22.5483,22.5979,8700.0
2012-01-30 11:00:00,40.98,41.25,40.98,41.19,13900.0,22.5979,22.7468,22.5979,22.7137,13900.0
2012-01-30 11:30:00,41.17,41.25,41.13,41.2,20400.0,22.7027,22.7468,22.6806,22.7192,20400.0
2012-01-30 12:00:00,41.24,41.25,41.22,41.25,5200.0,22.7413,22.7468,22.7303,22.7468,5200.0
2012-01-30 12:30:00,41.25,41.25,41.2,41.2,9000.0,22.7468,22.7468,22.7192,22.7192,9000.0
2012-01-30 13:00:00,41.22,41.41,41.22,41.37,7100.0,22.7303,22.835,22.7303,22.813,7100.0
2012-01-30 13:30:00,41.41,41.69,41.41,41.69,5200.0,22.835,22.9894,22.835,22.9894,5200.0
2012-01-30 14:00:00,41.69,41.69,41.41,41.5,14000.0,22.9894,22.9894,22.835,22.8847,14000.0
2012-01-30 14:30:00,41.52,41.56,41.29,41.39,15500.0,22.8957,22.9177,22.7689,22.824,15500.0
2012-01-30 15:00:00,41.42,41.42,41.21,41.27,17500.0,22.8405,22.8405,22.7247,22.7578,17500.0
2012-01-30 15:30:00,41.28,41.35,41.22,41.26,50100.0,22.7633,22.8019,22.7303,22.7523,50100.0
2012-01-31 09:30:00,41.61,41.68,41.11,41.15,54300.0,22.9453,22.9839,22.6696,22.6917,54300.0
2012-01-31 10:00:00,41.16,41.18,41.06,41.06,18700.0,22.6972,22.7082,22.642,22.642,18700.0
2012-01-31 10:30:00,41.06,41.14,41.05,41.12,7400.0,22.642,22.6861,22.6365,22.6751,7400.0
2012-01-31 11:00:00,41.13,41.24,41.07,41.15,5900.0,22.6806,22.7413,22.6475,22.6917,5900.0
2012-01-31 11:30:00,41.16,41.25,41.1,41.25,5800.0,22.6972,22.7468,22.6641,22.7468,5800.0
2012-01-31 12:00:00,41.25,41.25,41.2,41.25,6100.0,22.7468,22.7468,22.7192,22.7468,6100.0
2012-01-31 12:30:00,41.24,41.25,41.22,41.22,3000.0,22.7413,22.7468,22.7303,22.7303,3000.0
2012-01-31 13:00:00,41.27,41.28,41.13,41.27,43700.0,22.7578,22.7633,22.6806,22.7578,43700.0
2012-01-31 13:30:00,41.26,41.27,41.19,41.25,12700.0,22.7523,22.7578,22.7137,22.7468,12700.0
2012-01-31 14:00:00,41.25,41.25,41.19,41.25,12900.0,22.7468,22.7468,22.7137,22.7468,12900.0
2012-01-31 14:30:00,41.25,41.49,41.23,41.49,6600.0,22.7468,22.8791,22.7358,22.8791,6600.0
2012-01-31 15:00:00,41.45,41.55,41.31,41.55,8300.0,22.8571,22.9122,22.7799,22.9122,8300.0
2012-01-31 15:30:00,41.55,41.65,41.41,41.41,17100.0,22.9122,22.9674,22.835,22.835,17100.0
2012-02-01 09:30:00,41.54,41.77,41.51,41.59,7000.0,22.9067,23.0335,22.8902,22.9343,7000.0
2012-02-01 10:00:00,41.62,41.74,41.59,41.73,4400.0,22.9508,23.017,22.9343,23.0115,4400.0
2012-02-01 10:30:00,41.75,41.75,41.57,41.68,4200.0,23.0225,23.0225,22.9233,22.9839,4200.0
2012-02-01 11:00:00,41.66,41.73,41.65,41.68,3200.0,22.9729,23.0115,22.9674,22.9839,3200.0
2012-02-01 11:30:00,41.66,41.72,41.66,41.72,7300.0,22.9729,23.006,22.9729,23.006,7300.0
2012-02-01 12:00:00,41.72,41.73,41.66,41.7,6800.0,23.006,23.0115,22.9729,22.9949,6800.0
2012-02-01 12:30:00,41.7,41.74,41.63,41.74,12100.0,22.9949,23.017,22.9563,23.017,12100.0
2012-02-01 13:00:00,41.77,42.17,41.76,42.16,10800.0,23.0335,23.2541,23.028,23.2486,10800.0
2012-02-01 13:30:00,42.14,42.2,42.1,42.16,6000.0,23.2376,23.2707,23.2155,23.2486,6000.0
2012-02-01 14:00:00,42.11,42.29,42.1,42.26,9700.0,23.221,23.3203,23.2155,23.3037,9700.0
2012-02-01 14:30:00,42.26,42.35,42.2,42.31,6400.0,23.3037,23.3534,23.2707,23.3313,6400.0
2012-02-01 15:00:00,42.27,42.42,42.27,42.35,10000.0,23.3093,23.392,23.3093,23.3534,10000.0
2012-02-01 15:30:00,42.32,42.35,42.12,42.35,67700.0,23.3368,23.3534,23.2265,23.3534,67700.0
2012-02-02 09:30:00,42.48,42.48,42.16,42.21,9600.0,23.4251,23.4251,23.2486,23.2762,9600.0
2012-02-02 10:00:00,42.25,42.88,42.25,42.86,20300.0,23.2982,23.6456,23.2982,23.6346,20300.0
2012-02-02 10:30:00,42.82,42.94,42.79,42.9,6100.0,23.6126,23.6787,23.596,23.6567,6100.0
2012-02-02 11:00:00,42.93,43.04,42.82,42.84,12500.0,23.6732,23.7339,23.6126,23.6236,12500.0
2012-02-02 11:30:00,42.88,42.88,42.75,42.84,11600.0,23.6456,23.6456,23.574,23.6236,11600.0
2012-02-02 12:00:00,42.85,42.95,42.83,42.83,14100.0,23.6291,23.6842,23.6181,23.6181,14100.0
2012-02-02 12:30:00,42.83,42.85,42.72,42.72,15300.0,23.6181,23.6291,23.5574,23.5574,15300.0
2012-02-02 13:00:00,42.72,42.75,42.51,42.51,38300.0,23.5574,23.574,23.4416,23.4416,38300.0
2012-02-02 13:30:00,42.5,42.61,42.47,42.58,21900.0,23.4361,23.4967,23.4195,23.4802,21900.0
2012-02-02 14:00:00,42.57,42.64,42.52,42.55,14000.0,23.4747,23.5133,23.4471,23.4637,14000.0
2012-02-02 14:30:00,42.6,42.64,42.51,42.51,22900.0,23.4912,23.5133,23.4416,23.4416,22900.0
2012-02-02 15:00:00,42.49,42.61,42.4,42.6,23800.0,23.4306,23.4967,23.3809,23.4912,23800.0
2012-02-02 15:30:00,42.56,42.88,42.55,42.88,37200.0,23.4692,23.6456,23.4637,23.6456,37200.0
2012-02-03 09:30:00,43.36,43.43,43.07,43.08,20500.0,23.9103,23.9489,23.7504,23.7559,20500.0
2012-02-03 10:00:00,43.15,43.15,43.03,43.11,9700.0,23.7945,23.7945,23.7284,23.7725,9700.0
2012-02-03 10:30:00,43.15,43.15,43.09,43.14,5200.0,23.7945,23.7945,23.7614,23.789,5200.0
2012-02-03 11:00:00,43.14,43.15,43.06,43.15,7000.0,23.789,23.7945,23.7449,23.7945,7000.0
2012-02-03 11:30:00,43.18,43.39,43.14,43.14,13800.0,23.8111,23.9269,23.789,23.789,13800.0
2012-02-03 12:00:00,43.13,43.38,43.04,43.36,7200.0,23.7835,23.9214,23.7339,23.9103,7200.0
2012-02-03 12:30:00,43.33,43.34,43.11,43.23,11100.0,23.8938,23.8993,23.7725,23.8386,11100.0
2012-02-03 13:00:00,43.24,43.24,43.0,43.18,9900.0,23.8442,23.8442,23.7118,23.8111,9900.0
2012-02-03 13:30:00,43.18,43.3,43.14,43.3,5800.0,23.8111,23.8772,23.789,23.8772,5800.0
2012-02-03 14:00:00,43.32,43.45,43.31,43.45,6600.0,23.8883,23.96,23.8828,23.96,6600.0
2012-02-03 14:30:00,43.47,43.56,43.29,43.32,14200.0,23.971,24.0206,23.8717,23.8883,14200.0
2012-02-03 15:00:00,43.38,43.58,43.36,43.55,9600.0,23.9214,24.0316,23.9103,24.0151,9600.0
2012-02-03 15:30:00,43.57,43.6,43.4,43.59,35800.0,24.0261,24.0427,23.9324,24.0372,35800.0
2012-02-06 09:30:00,43.45,43.6,43.27,43.54,5000.0,23.96,24.0427,23.8607,24.0096,5000.0
2012-02-06 10:00:00,43.59,43.71,43.59,43.71,2800.0,24.0372,24.1033,24.0372,24.1033,2800.0
2012-02-06 10:30:00,43.64,43.68,43.56,43.63,6600.0,24.0647,24.0868,24.0206,24.0592,6600.0
2012-02-06 11:00:00,43.64,43.68,43.61,43.62,4800.0,24.0647,24.0868,24.0482,24.0537,4800.0
2012-02-06 11:30:00,43.62,43.67,43.61,43.65,2500.0,24.0537,24.0813,24.0482,24.0702,2500.0
2012-02-06 12:00:00,43.64,43.68,43.6,43.66,12400.0,24.0647,24.0868,24.0427,24.0758,12400.0
2012-02-06 12:30:00,43.64,43.67,43.61,43.61,5900.0,24.0647,24.0813,24.0482,24.0482,5900.0
2012-02-06 13:00:00,43.61,43.65,43.6,43.61,6400.0,24.0482,24.0702,24.0427,24.0482,6400.0
2012-02-06 13:30:00,43.61,43.64,43.6,43.62,4300.0,24.0482,24.0647,24.0427,24.0537,4300.0
2012-02-06 14:00:00,43.63,43.65,43.61,43.64,2300.0,24.0592,24.0702,24.0482,24.0647,2300.0
2012-02-06 14:30:00,43.64,43.65,43.62,43.63,4500.0,24.0647,24.0702,24.0537,24.0592,4500.0
2012-02-06 15:00:00,43.61,43.62,43.54,43.56,4300.0,24.0482,24.0537,24.0096,24.0206,4300.0
2012-02-06 15:30:00,43.54,43.63,43.4,43.51,16300.0,24.0096,24.0592,23.9324,23.993,16300.0
2012-02-07 09:30:00,43.5,43.68,43.5,43.6,5000.0,23.9875,24.0868,23.9875,24.0427,5000.0
2012-02-07 10:00:00,43.64,43.64,43.29,43.56,8000.0,24.0647,24.0647,23.8717,24.0206,8000.0
2012-02-07 10:30:00,43.56,43.74,43.53,43.67,10000.0,24.0206,24.1199,24.0041,24.0813,10000.0
2012-02-07 11:00:00,43.67,43.74,43.58,43.62,28100.0,24.0813,24.1199,24.0316,24.0537,28100.0
2012-02-07 11:30:00,43.6,43.97,43.6,43.91,20200.0,24.0427,24.2467,24.0427,24.2136,20200.0
2012-02-07 12:00:00,43.94,43.99,43.85,43.85,7500.0,24.2302,24.2577,24.1805,24.1805,7500.0
2012-02-07 12:30:00,43.82,43.89,43.71,43.73,19900.0,24.164,24.2026,24.1033,24.1144,19900.0
2012-02-07 13:00:00,43.71,43.78,43.68,43.7,23000.0,24.1033,24.1419,24.0868,24.0978,23000.0
2012-02-07 13:30:00,43.7,43.78,43.62,43.73,14200.0,24.0978,24.1419,24.0537,24.1144,14200.0
2012-02-07 14:00:00,43.72,43.87,43.69,43.78,34000.0,24.1088,24.1916,24.0923,24.1419,34000.0
2012-02-07 14:30:00,43.76,43.82,43.74,43.77,8800.0,24.1309,24.164,24.1199,24.1364,8800.0
2012-02-07 15:00:00,43.78,43.88,43.78,43.8,29400.0,24.1419,24.1971,24.1419,24.153,29400.0
2012-02-07 15:30:00,43.8,43.86,43.73,43.8,45700.0,24.153,24.186,24.1144,24.153,45700.0
2012-02-08 09:30:00,43.91,44.16,43.73,44.07,10600.0,24.2136,24.3515,24.1144,24.3018,10600.0
2012-02-08 10:00:00,44.15,44.15,43.68,43.68,8700.0,24.346,24.346,24.0868,24.0868,8700.0
2012-02-08 10:30:00,43.73,43.74,43.44,43.74,4400.0,24.1144,24.1199,23.9544,24.1199,4400.0
2012-02-08 11:00:00,43.79,43.79,43.47,43.55,2000.0,24.1474,24.1474,23.971,24.0151,2000.0
2012-02-08 11:30:00,43.49,43.61,43.42,43.61,2700.0,23.982,24.0482,23.9434,24.0482,2700.0
2012-02-08 12:00:00,43.57,43.72,43.57,43.72,1300.0,24.0261,24.1088,24.0261,24.1088,1300.0
2012-02-08 12:30:00,43.73,43.93,43.73,43.93,5700.0,24.1144,24.2246,24.1144,24.2246,5700.0
2012-02-08 13:00:00,43.93,44.0,43.9,43.95,3700.0,24.2246,24.2632,24.2081,24.2357,3700.0
2012-02-08 13:30:00,43.92,43.98,43.86,43.86,2400.0,24.2191,24.2522,24.186,24.186,2400.0
2012-02-08 14:00:00,43.69,43.72,43.56,43.67,4500.0,24.0923,24.1088,24.0206,24.0813,4500.0
2012-02-08 14:30:00,43.75,43.94,43.75,43.9,4500.0,24.1254,24.2302,24.1254,24.2081,4500.0
2012-02-08 15:00:00,43.78,43.79,43.73,43.76,1700.0,24.1419,24.1474,24.1144,24.1309,1700.0
2012-02-08 15:30:00,43.73,43.98,43.62,43.75,20700.0,24.1144,24.2522,24.0537,24.1254,20700.0
2012-02-09 09:30:00,43.99,44.18,43.87,44.01,25300.0,24.2577,24.3625,24.1916,24.2688,25300.0
2012-02-09 10:00:00,44.01,44.08,43.67,43.67,14300.0,24.2688,24.3074,24.0813,24.0813,14300.0
2012-02-09 10:30:00,43.63,43.77,43.57,43.73,4100.0,24.0592,24.1364,24.0261,24.1144,4100.0
2012-02-09 11:00:00,43.71,43.83,43.61,43.7,5200.0,24.1033,24.1695,24.0482,24.0978,5200.0
2012-02-09 11:30:00,43.7,43.75,43.63,43.75,800.0,24.0978,24.1254,24.0592,24.1254,800.0
2012-02-09 12:00:00,43.73,43.73,43.59,43.59,1300.0,24.1144,24.1144,24.0372,24.0372,1300.0
2012-02-09 12:30:00,43.55,43.56,43.47,43.51,1100.0,24.0151,24.0206,23.971,23.993,1100.0
2012-02-09 13:00:00,43.48,43.59,43.43,43.54,4400.0,23.9765,24.0372,23.9489,24.0096,4400.0
2012-02-09 13:30:00,43.57,43.59,43.53,43.53,6900.0,24.0261,24.0372,24.0041,24.0041,6900.0
2012-02-09 14:00:00,43.54,43.61,43.54,43.57,6100.0,24.0096,24.0482,24.0096,24.0261,6100.0
2012-02-09 14:30:00,43.57,43.59,43.54,43.59,6700.0,24.0261,24.0372,24.0096,24.0372,6700.0
2012-02-09 15:00:00,43.57,43.67,43.55,43.67,6400.0,24.0261,24.0813,24.0151,24.0813,6400.0
2012-02-09 15:30:00,43.65,43.65,43.5,43.55,18000.0,24.0702,24.0702,23.9875,24.0151,18000.0
2012-02-10 09:30:00,43.1,43.14,43.01,43.01,3000.0,23.767,23.789,23.7173,23.7173,3000.0
2012-02-10 10:00:00,43.03,43.11,43.0,43.11,4200.0,23.7284,23.7725,23.7118,23.7725,4200.0
2012-02-10 10:30:00,43.15,43.16,43.08,43.13,1200.0,23.7945,23.8,23.7559,23.7835,1200.0
2012-02-10 11:00:00,43.11,43.3,43.11,43.3,4300.0,23.7725,23.8772,23.7725,23.8772,4300.0
2012-02-10 11:30:00,43.28,43.28,43.22,43.22,9000.0,23.8662,23.8662,23.8331,23.8331,9000.0
2012-02-10 12:00:00,43.21,43.27,43.11,43.11,2100.0,23.8276,23.8607,23.7725,23.7725,2100.0
2012-02-10 12:30:00,43.11,43.13,43.07,43.07,2900.0,23.7725,23.7835,23.7504,23.7504,2900.0
2012-02-10 13:00:00,43.06,43.11,43.0,43.0,2200.0,23.7449,23.7725,23.7118,23.7118,2200.0
2012-02-10 13:30:00,43.0,43.12,43.0,43.05,6500.0,23.7118,23.778,23.7118,23.7394,6500.0
2012-02-10 14:00:00,43.06,43.11,43.03,43.03,4500.0,23.7449,23.7725,23.7284,23.7284,4500.0
2012-02-10 14:30:00,43.07,43.12,43.05,43.09,3100.0,23.7504,23.778,23.7394,23.7614,3100.0
2012-02-10 15:00:00,43.08,43.28,43.08,43.25,19900.0,23.7559,23.8662,23.7559,23.8497,19900.0
2012-02-10 15:30:00,43.25,43.28,43.16,43.2,28400.0,23.8497,23.8662,23.8,23.8221,28400.0
2012-02-13 09:30:00,43.41,43.41,42.22,43.36,7000.0,23.9379,23.9379,23.2817,23.9103,7000.0
2012-02-13 10:00:00,43.29,43.29,43.0,43.05,7700.0,23.8717,23.8717,23.7118,23.7394,7700.0
2012-02-13 10:30:00,43.02,43.02,42.86,43.01,21200.0,23.7228,23.7228,23.6346,23.7173,21200.0
2012-02-13 11:00:00,42.99,43.07,42.96,43.04,6100.0,23.7063,23.7504,23.6898,23.7339,6100.0
2012-02-13 11:30:00,43.04,43.1,43.0,43.0,5700.0,23.7339,23.767,23.7118,23.7118,5700.0
2012-02-13 12:00:00,43.0,43.07,42.98,43.01,7700.0,23.7118,23.7504,23.7008,23.7173,7700.0
2012-02-13 12:30:00,43.01,43.07,42.98,43.0,6500.0,23.7173,23.7504,23.7008,23.7118,6500.0
2012-02-13 13:00:00,42.97,43.05,42.96,43.0,5400.0,23.6953,23.7394,23.6898,23.7118,5400.0
2012-02-13 13:30:00,43.0,43.08,43.0,43.0,2900.0,23.7118,23.7559,23.7118,23.7118,2900.0
2012-02-13 14:00:00,43.02,43.05,43.01,43.05,3300.0,23.7228,23.7394,23.7173,23.7394,3300.0
2012-02-13 14:30:00,43.03,43.06,43.0,43.06,5600.0,23.7284,23.7449,23.7118,23.7449,5600.0
2012-02-13 15:00:00,43.05,43.16,43.01,43.16,7500.0,23.7394,23.8,23.7173,23.8,7500.0
2012-02-13 15:30:00,43.15,43.23,43.07,43.19,22000.0,23.7945,23.8386,23.7504,23.8166,22000.0
2012-02-14 09:30:00,42.16,42.92,41.41,42.81,29900.0,23.2486,23.6677,22.835,23.607,29900.0
2012-02-14 10:00:00,42.82,42.89,42.66,42.84,15000.0,23.6126,23.6512,23.5243,23.6236,15000.0
2012-02-14 10:30:00,42.8,43.02,42.8,42.95,10500.0,23.6015,23.7228,23.6015,23.6842,10500.0
2012-02-14 11:00:00,42.99,43.26,42.99,43.16,8100.0,23.7063,23.8552,23.7063,23.8,8100.0
2012-02-14 11:30:00,43.13,43.14,43.02,43.09,5300.0,23.7835,23.789,23.7228,23.7614,5300.0
2012-02-14 12:00:00,43.11,43.14,42.99,42.99,3700.0,23.7725,23.789,23.7063,23.7063,3700.0
2012-02-14 12:30:00,43.0,43.12,43.0,43.12,8800.0,23.7118,23.778,23.7118,23.778,8800.0
2012-02-14 13:00:00,43.13,43.3,43.1,43.3,7700.0,23.7835,23.8772,23.767,23.8772,7700.0
2012-02-14 13:30:00,43.31,43.42,43.28,43.33,6100.0,23.8828,23.9434,23.8662,23.8938,6100.0
2012-02-14 14:00:00,43.29,43.29,42.95,42.99,3900.0,23.8717,23.8717,23.6842,23.7063,3900.0
2012-02-14 14:30:00,42.99,43.11,42.93,43.05,6500.0,23.7063,23.7725,23.6732,23.7394,6500.0
2012-02-14 15:00:00,43.05,43.1,43.0,43.08,7700.0,23.7394,23.767,23.7118,23.7559,7700.0
2012-02-14 15:30:00,43.07,43.2,42.92,43.18,19000.0,23.7504,23.8221,23.6677,23.8111,19000.0
2012-02-15 09:30:00,43.4,43.4,42.24,42.32,22600.0,23.9324,23.9324,23.2927,23.3368,22600.0
2012-02-15 10:00:00,42.33,42.37,42.16,42.37,23000.0,23.3423,23.3644,23.2486,23.3644,23000.0
2012-02-15 10:30:00,42.36,42.57,42.36,42.39,14700.0,23.3589,23.4747,23.3589,23.3754,14700.0
2012-02-15 11:00:00,42.38,42.57,42.35,42.57,18900.0,23.3699,23.4747,23.3534,23.4747,18900.0
2012-02-15 11:30:00,42.55,42.65,42.54,42.59,8200.0,23.4637,23.5188,23.4581,23.4857,8200.0
2012-02-15 12:00:00,42.57,42.58,42.51,42.51,3300.0,23.4747,23.4802,23.4416,23.4416,3300.0
2012-02-15 12:30:00,42.51,42.51,42.1,42.1,13000.0,23.4416,23.4416,23.2155,23.2155,13000.0
2012-02-15 13:00:00,42.1,42.45,41.97,42.37,6500.0,23.2155,23.4085,23.1438,23.3644,6500.0
2012-02-15 13:30:00,42.4,42.4,42.21,42.21,2800.0,23.3809,23.3809,23.2762,23.2762,2800.0
2012-02-15 14:00:00,42.21,42.36,42.21,42.36,8700.0,23.2762,23.3589,23.2762,23.3589,8700.0
2012-02-15 14:30:00,42.44,42.63,42.38,42.51,11000.0,23.403,23.5078,23.3699,23.4416,11000.0
2012-02-15 15:00:00,42.51,42.66,42.48,42.61,19200.0,23.4416,23.5243,23.4251,23.4967,19200.0
2012-02-15 15:30:00,42.63,42.74,42.5,42.74,26300.0,23.5078,23.5684,23.4361,23.5684,26300.0
2012-02-16 09:30:00,42.72,43.07,42.72,43.07,6700.0,23.5574,23.7504,23.5574,23.7504,6700.0
2012-02-16 10:00:00,43.09,43.09,42.89,43.04,13200.0,23.7614,23.7614,23.6512,23.7339,13200.0
2012-02-16 10:30:00,43.07,43.09,42.93,42.93,5500.0,23.7504,23.7614,23.6732,23.6732,5500.0
2012-02-16 11:00:00,42.95,43.03,42.9,43.03,5800.0,23.6842,23.7284,23.6567,23.7284,5800.0
2012-02-16 11:30:00,43.04,43.09,43.0,43.09,9000.0,23.7339,23.7614,23.7118,23.7614,9000.0
2012-02-16 12:00:00,43.09,43.15,43.01,43.01,8100.0,23.7614,23.7945,23.7173,23.7173,8100.0
2012-02-16 12:30:00,43.01,43.11,43.0,43.04,9600.0,23.7173,23.7725,23.7118,23.7339,9600.0
2012-02-16 13:00:00,43.02,43.27,43.02,43.25,5900.0,23.7228,23.8607,23.7228,23.8497,5900.0
2012-02-16 13:30:00,43.29,43.36,43.25,43.36,12100.0,23.8717,23.9103,23.8497,23.9103,12100.0
2012-02-16 14:00:00,43.38,43.48,43.27,43.36,18200.0,23.9214,23.9765,23.8607,23.9103,18200.0
2012-02-16 14:30:00,43.31,43.39,43.26,43.29,11700.0,23.8828,23.9269,23.8552,23.8717,11700.0
2012-02-16 15:00:00,43.31,43.39,43.25,43.38,9400.0,23.8828,23.9269,23.8497,23.9214,9400.0
2012-02-16 15:30:00,43.38,43.39,43.16,43.18,18500.0,23.9214,23.9269,23.8,23.8111,18500.0
2012-02-17 09:30:00,43.5,43.56,43.37,43.48,10600.0,23.9875,24.0206,23.9158,23.9765,10600.0
2012-02-17 10:00:00,43.44,43.45,43.35,43.41,2300.0,23.9544,23.96,23.9048,23.9379,2300.0
2012-02-17 10:30:00,43.44,43.45,43.34,43.41,2400.0,23.9544,23.96,23.8993,23.9379,2400.0
2012-02-17 11:00:00,43.4,43.4,43.17,43.25,4700.0,23.9324,23.9324,23.8056,23.8497,4700.0
2012-02-17 11:30:00,43.22,43.4,43.22,43.35,3400.0,23.8331,23.9324,23.8331,23.9048,3400.0
2012-02-17 12:00:00,43.35,43.45,43.27,43.41,8600.0,23.9048,23.96,23.8607,23.9379,8600.0
2012-02-17 12:30:00,43.42,43.53,43.37,43.46,7000.0,23.9434,24.0041,23.9158,23.9655,7000.0
2012-02-17 13:00:00,43.46,43.58,43.46,43.56,7200.0,23.9655,24.0316,23.9655,24.0206,7200.0
2012-02-17 13:30:00,43.56,43.8,43.56,43.79,7200.0,24.0206,24.153,24.0206,24.1474,7200.0
2012-02-17 14:00:00,43.77,43.87,43.72,43.84,7000.0,24.1364,24.1916,24.1088,24.175,7000.0
2012-02-17 14:30:00,43.88,43.88,43.62,43.65,10200.0,24.1971,24.1971,24.0537,24.0702,10200.0
2012-02-17 15:00:00,43.59,43.62,43.49,43.54,4000.0,24.0372,24.0537,23.982,24.0096,4000.0
2012-02-17 15:30:00,43.53,43.57,43.5,43.52,13300.0,24.0041,24.0261,23.9875,23.9986,13300.0
2012-02-21 09:30:00,43.62,43.99,43.53,43.54,9600.0,24.0537,24.2577,24.0041,24.0096,9600.0
2012-02-21 10:00:00,43.49,43.52,43.41,43.5,2200.0,23.982,23.9986,23.9379,23.9875,2200.0
2012-02-21 10:30:00,43.56,43.8,43.54,43.8,6700.0,24.0206,24.153,24.0096,24.153,6700.0
2012-02-21 11:00:00,43.86,43.87,43.8,43.81,14100.0,24.186,24.1916,24.153,24.1585,14100.0
2012-02-21 11:30:00,43.8,43.84,43.77,43.81,2500.0,24.153,24.175,24.1364,24.1585,2500.0
2012-02-21 12:00:00,43.82,43.92,43.82,43.87,2900.0,24.164,24.2191,24.164,24.1916,2900.0
2012-02-21 12:30:00,43.89,43.98,43.89,43.97,3300.0,24.2026,24.2522,24.2026,24.2467,3300.0
2012-02-21 13:00:00,43.97,43.99,43.96,43.99,2200.0,24.2467,24.2577,24.2412,24.2577,2200.0
2012-02-21 13:30:00,43.99,44.16,43.99,44.0,4900.0,24.2577,24.3515,24.2577,24.2632,4900.0
2012-02-21 14:00:00,43.95,43.96,43.61,43.61,14600.0,24.2357,24.2412,24.0482,24.0482,14600.0
2012-02-21 14:30:00,43.61,43.79,43.55,43.67,11400.0,24.0482,24.1474,24.0151,24.0813,11400.0
2012-02-21 15:00:00,43.66,43.7,43.59,43.63,6000.0,24.0758,24.0978,24.0372,24.0592,6000.0
2012-02-21 15:30:00,43.67,44.07,43.62,43.92,23700.0,24.0813,24.3018,24.0537,24.2191,23700.0
2012-02-22 09:30:00,43.81,43.81,43.17,43.69,2600.0,24.1585,24.1585,23.8056,24.0923,2600.0
2012-02-22 10:00:00,43.68,43.85,43.56,43.84,8800.0,24.0868,24.1805,24.0206,24.175,8800.0
2012-02-22 10:30:00,43.82,43.82,43.7,43.75,2100.0,24.164,24.164,24.0978,24.1254,2100.0
2012-02-22 11:00:00,43.75,43.89,43.75,43.77,10300.0,24.1254,24.2026,24.1254,24.1364,10300.0
2012-02-22 11:30:00,43.76,43.76,43.65,43.7,5000.0,24.1309,24.1309,24.0702,24.0978,5000.0
2012-02-22 12:00:00,43.71,43.78,43.68,43.77,9900.0,24.1033,24.1419,24.0868,24.1364,9900.0
2012-02-22 12:30:00,43.78,43.81,43.76,43.77,3500.0,24.1419,24.1585,24.1309,24.1364,3500.0
2012-02-22 13:00:00,43.79,43.88,43.74,43.82,6700.0,24.1474,24.1971,24.1199,24.164,6700.0
2012-02-22 13:30:00,43.77,43.82,43.74,43.77,2800.0,24.1364,24.164,24.1199,24.1364,2800.0
2012-02-22 14:00:00,43.79,43.89,43.77,43.87,4500.0,24.1474,24.2026,24.1364,24.1916,4500.0
2012-02-22 14:30:00,43.83,43.97,43.83,43.86,8000.0,24.1695,24.2467,24.1695,24.186,8000.0
2012-02-22 15:00:00,43.86,44.01,43.83,43.9,13700.0,24.186,24.2688,24.1695,24.2081,13700.0
2012-02-22 15:30:00,43.91,44.06,43.86,43.99,34500.0,24.2136,24.2963,24.186,24.2577,34500.0
2012-02-23 09:30:00,44.3,45.76,44.3,44.85,37500.0,24.4287,25.2338,24.4287,24.732,37500.0
2012-02-23 10:00:00,44.65,44.87,44.49,44.61,25900.0,24.6217,24.743,24.5335,24.5996,25900.0
2012-02-23 10:30:00,44.72,44.95,44.62,44.94,15900.0,24.6603,24.7871,24.6051,24.7816,15900.0
2012-02-23 11:00:00,44.95,44.95,44.76,44.88,11100.0,24.7871,24.7871,24.6823,24.7485,11100.0
2012-02-23 11:30:00,44.87,44.9,44.76,44.76,7100.0,24.743,24.7595,24.6823,24.6823,7100.0
2012-02-23 12:00:00,44.84,44.9,44.65,44.9,8400.0,24.7265,24.7595,24.6217,24.7595,8400.0
2012-02-23 12:30:00,44.9,44.9,44.84,44.89,10700.0,24.7595,24.7595,24.7265,24.754,10700.0
2012-02-23 13:00:00,44.9,44.9,44.8,44.84,9000.0,24.7595,24.7595,24.7044,24.7265,9000.0
2012-02-23 13:30:00,44.74,44.94,44.47,44.94,4300.0,24.6713,24.7816,24.5224,24.7816,4300.0
2012-02-23 14:00:00,44.94,45.03,44.8,44.84,20400.0,24.7816,24.8312,24.7044,24.7265,20400.0
2012-02-23 14:30:00,44.84,44.95,44.84,44.91,11400.0,24.7265,24.7871,24.7265,24.7651,11400.0
2012-02-23 15:00:00,44.91,44.95,44.84,44.87,13900.0,24.7651,24.7871,24.7265,24.743,13900.0
2012-02-23 15:30:00,44.87,44.94,44.79,44.84,29100.0,24.743,24.7816,24.6989,24.7265,29100.0
2012-02-24 09:30:00,44.95,45.25,44.85,45.21,10300.0,24.7871,24.9525,24.732,24.9305,10300.0
2012-02-24 10:00:00,45.19,45.55,45.09,45.29,25500.0,24.9195,25.118,24.8643,24.9746,25500.0
2012-02-24 10:30:00,45.32,45.39,45.22,45.22,4100.0,24.9911,25.0297,24.936,24.936,4100.0
2012-02-24 11:00:00,45.2,45.3,45.13,45.2,14800.0,24.925,24.9801,24.8864,24.925,14800.0
2012-02-24 11:30:00,45.17,45.21,45.0,45.03,8500.0,24.9084,24.9305,24.8147,24.8312,8500.0
2012-02-24 12:00:00,45.01,45.16,44.97,45.16,15300.0,24.8202,24.9029,24.7981,24.9029,15300.0
2012-02-24 12:30:00,45.21,45.47,45.21,45.36,9200.0,24.9305,25.0739,24.9305,25.0132,9200.0
2012-02-24 13:00:00,45.35,45.56,45.35,45.46,11600.0,25.0077,25.1235,25.0077,25.0683,11600.0
2012-02-24 13:30:00,45.47,45.78,45.46,45.66,9800.0,25.0739,25.2448,25.0683,25.1786,9800.0
2012-02-24 14:00:00,45.66,46.2,45.66,46.08,24300.0,25.1786,25.4764,25.1786,25.4102,24300.0
2012-02-24 14:30:00,46.1,46.12,46.0,46.0,9000.0,25.4213,25.4323,25.3661,25.3661,9000.0
2012-02-24 15:00:00,45.98,46.0,45.82,45.96,7600.0,25.3551,25.3661,25.2669,25.3441,7600.0
2012-02-24 15:30:00,45.96,46.0,45.88,45.96,65600.0,25.3441,25.3661,25.2999,25.3441,65600.0
2012-02-27 09:30:00,45.8,46.62,45.8,46.59,19500.0,25.2558,25.708,25.2558,25.6915,19500.0
2012-02-27 10:00:00,46.61,47.53,46.61,47.5,20400.0,25.7025,26.2098,25.7025,26.1933,20400.0
2012-02-27 10:30:00,47.54,48.28,47.54,47.69,37800.0,26.2153,26.6234,26.2153,26.2981,37800.0
2012-02-27 11:00:00,47.73,47.93,47.45,47.55,48400.0,26.3201,26.4304,26.1657,26.2209,48400.0
2012-02-27 11:30:00,47.53,47.56,47.28,47.37,5000.0,26.2098,26.2264,26.072,26.1216,5000.0
2012-02-27 12:00:00,47.34,47.37,46.83,46.83,107400.0,26.105,26.1216,25.8238,25.8238,107400.0
2012-02-27 12:30:00,46.8,46.94,46.47,46.71,78900.0,25.8073,25.8845,25.6253,25.7576,78900.0
2012-02-27 13:00:00,46.77,46.83,46.45,46.45,8600.0,25.7907,25.8238,25.6143,25.6143,8600.0
2012-02-27 13:30:00,46.42,46.8,46.41,46.52,34100.0,25.5977,25.8073,25.5922,25.6529,34100.0
2012-02-27 14:00:00,46.62,46.75,46.57,46.73,11300.0,25.708,25.7797,25.6804,25.7687,11300.0
2012-02-27 14:30:00,46.63,46.79,46.63,46.79,12300.0,25.7135,25.8018,25.7135,25.8018,12300.0
2012-02-27 15:00:00,46.78,46.79,46.64,46.75,24900.0,25.7962,25.8018,25.719,25.7797,24900.0
2012-02-27 15:30:00,46.75,47.04,46.69,46.9,61600.0,25.7797,25.9396,25.7466,25.8624,61600.0
2012-02-28 09:30:00,46.9,47.18,46.82,46.93,20400.0,25.8624,26.0168,25.8183,25.879,20400.0
2012-02-28 10:00:00,46.99,47.11,46.64,46.71,43400.0,25.912,25.9782,25.719,25.7576,43400.0
2012-02-28 10:30:00,46.7,46.9,46.62,46.83,40900.0,25.7521,25.8624,25.708,25.8238,40900.0
2012-02-28 11:00:00,46.84,46.85,46.55,46.7,10300.0,25.8293,25.8348,25.6694,25.7521,10300.0
2012-02-28 11:30:00,46.7,46.7,46.34,46.44,6400.0,25.7521,25.7521,25.5536,25.6088,6400.0
2012-02-28 12:00:00,46.46,46.53,46.09,46.36,22100.0,25.6198,25.6584,25.4158,25.5646,22100.0
2012-02-28 12:30:00,46.39,46.39,46.0,46.01,8700.0,25.5812,25.5812,25.3661,25.3716,8700.0
2012-02-28 13:00:00,46.01,46.1,45.88,46.0,12000.0,25.3716,25.4213,25.2999,25.3661,12000.0
2012-02-28 13:30:00,46.0,46.03,45.62,45.68,12700.0,25.3661,25.3827,25.1566,25.1897,12700.0
2012-02-28 14:00:00,45.64,45.65,45.22,45.39,12500.0,25.1676,25.1731,24.936,25.0297,12500.0
2012-02-28 14:30:00,45.39,45.67,45.39,45.54,7600.0,25.0297,25.1841,25.0297,25.1125,7600.0
2012-02-28 15:00:00,45.58,45.71,45.52,45.71,7800.0,25.1345,25.2062,25.1014,25.2062,7800.0
2012-02-28 15:30:00,45.68,45.86,45.48,45.68,42800.0,25.1897,25.2889,25.0794,25.1897,42800.0
2012-02-29 09:30:00,45.21,45.5,44.91,45.21,102300.0,24.9305,25.0904,24.7651,24.9305,102300.0
2012-02-29 10:00:00,45.23,45.38,44.82,44.83,87200.0,24.9415,25.0242,24.7154,24.7209,87200.0
2012-02-29 10:30:00,44.8,44.87,44.65,44.77,30400.0,24.7044,24.743,24.6217,24.6879,30400.0
2012-02-29 11:00:00,44.72,44.84,44.12,44.18,28200.0,24.6603,24.7265,24.3294,24.3625,28200.0
2012-02-29 11:30:00,44.15,44.25,43.83,44.19,46500.0,24.346,24.4011,24.1695,24.368,46500.0
2012-02-29 12:00:00,44.19,44.3,43.83,44.12,49700.0,24.368,24.4287,24.1695,24.3294,49700.0
2012-02-29 12:30:00,44.23,44.69,44.16,44.69,34400.0,24.3901,24.6437,24.3515,24.6437,34400.0
2012-02-29 13:00:00,44.68,44.73,44.4,44.4,15500.0,24.6382,24.6658,24.4838,24.4838,15500.0
2012-02-29 13:30:00,44.37,44.57,44.27,44.56,13800.0,24.4673,24.5776,24.4121,24.5721,13800.0
2012-02-29 14:00:00,44.54,44.64,44.45,44.45,40300.0,24.561,24.6162,24.5114,24.5114,40300.0
2012-02-29 14:30:00,44.46,44.59,44.34,44.59,13100.0,24.5169,24.5886,24.4507,24.5886,13100.0
2012-02-29 15:00:00,44.57,44.65,44.44,44.51,45300.0,24.5776,24.6217,24.5059,24.5445,45300.0
2012-02-29 15:30:00,44.49,44.49,44.35,44.46,51400.0,24.5335,24.5335,24.4563,24.5169,51400.0
2012-03-01 09:30:00,44.5,44.99,43.84,43.95,74000.0,24.539,24.8092,24.175,24.2357,74000.0
2012-03-01 10:00:00,43.94,44.37,43.8,44.12,79200.0,24.2302,24.4673,24.153,24.3294,79200.0
2012-03-01 10:30:00,44.13,44.34,44.11,44.22,10400.0,24.3349,24.4507,24.3239,24.3846,10400.0
2012-03-01 11:00:00,44.22,44.32,44.16,44.25,41900.0,24.3846,24.4397,24.3515,24.4011,41900.0
2012-03-01 11:30:00,44.25,44.31,44.19,44.2,9400.0,24.4011,24.4342,24.368,24.3735,9400.0
2012-03-01 12:00:00,44.23,44.27,44.16,44.22,9400.0,24.3901,24.4121,24.3515,24.3846,9400.0
2012-03-01 12:30:00,44.23,44.5,44.23,44.5,11700.0,24.3901,24.539,24.3901,24.539,11700.0
2012-03-01 13:00:00,44.51,44.79,44.51,44.77,23100.0,24.5445,24.6989,24.5445,24.6879,23100.0
2012-03-01 13:30:00,44.72,44.72,44.52,44.54,22500.0,24.6603,24.6603,24.55,24.561,22500.0
2012-03-01 14:00:00,44.54,44.6,44.42,44.42,27600.0,24.561,24.5941,24.4949,24.4949,27600.0
2012-03-01 14:30:00,44.42,44.59,44.3,44.49,10900.0,24.4949,24.5886,24.4287,24.5335,10900.0
2012-03-01 15:00:00,44.48,44.53,44.31,44.43,20000.0,24.5279,24.5555,24.4342,24.5004,20000.0
2012-03-01 15:30:00,44.39,44.45,44.31,44.36,31900.0,24.4783,24.5114,24.4342,24.4618,31900.0
2012-03-02 09:30:00,44.4,44.4,44.12,44.3,17700.0,24.4838,24.4838,24.3294,24.4287,17700.0
2012-03-02 10:00:00,44.27,44.4,44.23,44.28,12600.0,24.4121,24.4838,24.3901,24.4176,12600.0
2012-03-02 10:30:00,44.3,44.3,44.13,44.25,9700.0,24.4287,24.4287,24.3349,24.4011,9700.0
2012-03-02 11:00:00,44.25,44.28,44.19,44.22,4200.0,24.4011,24.4176,24.368,24.3846,4200.0
2012-03-02 11:30:00,44.22,44.34,44.07,44.3,14000.0,24.3846,24.4507,24.3018,24.4287,14000.0
2012-03-02 12:00:00,44.35,44.4,44.3,44.39,12400.0,24.4563,24.4838,24.4287,24.4783,12400.0
2012-03-02 12:30:00,44.39,44.44,44.31,44.36,6000.0,24.4783,24.5059,24.4342,24.4618,6000.0
2012-03-02 13:00:00,44.34,44.34,43.97,44.19,15500.0,24.4507,24.4507,24.2467,24.368,15500.0
2012-03-02 13:30:00,44.23,44.32,44.19,44.2,3700.0,24.3901,24.4397,24.368,24.3735,3700.0
2012-03-02 14:00:00,44.22,44.48,44.22,44.44,7600.0,24.3846,24.5279,24.3846,24.5059,7600.0
2012-03-02 14:30:00,44.45,44.48,44.38,44.4,5900.0,24.5114,24.5279,24.4728,24.4838,5900.0
2012-03-02 15:00:00,44.41,44.41,44.15,44.24,15500.0,24.4893,24.4893,24.346,24.3956,15500.0
2012-03-02 15:30:00,44.24,44.32,44.16,44.19,57500.0,24.3956,24.4397,24.3515,24.368,57500.0
2012-03-05 09:30:00,44.2,44.37,44.05,44.24,9000.0,24.3735,24.4673,24.2908,24.3956,9000.0
2012-03-05 10:00:00,44.24,44.31,44.08,44.09,9900.0,24.3956,24.4342,24.3074,24.3129,9900.0
2012-03-05 10:30:00,44.07,44.36,44.07,44.33,21900.0,24.3018,24.4618,24.3018,24.4452,21900.0
2012-03-05 11:00:00,44.31,44.44,44.31,44.44,15700.0,24.4342,24.5059,24.4342,24.5059,15700.0
2012-03-05 11:30:00,44.45,44.58,44.45,44.5,14700.0,24.5114,24.5831,24.5114,24.539,14700.0
2012-03-05 12:00:00,44.49,44.62,44.44,44.5,10700.0,24.5335,24.6051,24.5059,24.539,10700.0
2012-03-05 12:30:00,44.47,44.5,44.42,44.42,10900.0,24.5224,24.539,24.4949,24.4949,10900.0
2012-03-05 13:00:00,44.47,44.52,44.44,44.47,16100.0,24.5224,24.55,24.5059,24.5224,16100.0
2012-03-05 13:30:00,44.44,44.6,44.41,44.45,25800.0,24.5059,24.5941,24.4893,24.5114,25800.0
2012-03-05 14:00:00,44.48,44.52,44.34,44.37,11900.0,24.5279,24.55,24.4507,24.4673,11900.0
2012-03-05 14:30:00,44.4,44.67,44.24,44.67,58800.0,24.4838,24.6327,24.3956,24.6327,58800.0
2012-03-05 15:00:00,44.63,44.63,44.46,44.62,20300.0,24.6107,24.6107,24.5169,24.6051,20300.0
2012-03-05 15:30:00,44.6,44.8,44.56,44.78,52700.0,24.5941,24.7044,24.5721,24.6934,52700.0
2012-03-06 09:30:00,44.16,44.46,44.0,44.26,85100.0,24.3515,24.5169,24.2632,24.4066,85100.0
2012-03-06 10:00:00,44.29,44.4,44.1,44.4,23400.0,24.4232,24.4838,24.3184,24.4838,23400.0
2012-03-06 10:30:00,44.4,44.4,44.09,44.34,35400.0,24.4838,24.4838,24.3129,24.4507,35400.0
2012-03-06 11:00:00,44.3,44.34,44.27,44.33,16300.0,24.4287,24.4507,24.4121,24.4452,16300.0
2012-03-06 11:30:00,44.36,44.43,44.25,44.42,58000.0,24.4618,24.5004,24.4011,24.4949,58000.0
2012-03-06 12:00:00,44.38,44.47,44.3,44.44,15300.0,24.4728,24.5224,24.4287,24.5059,15300.0
2012-03-06 12:30:00,44.46,44.48,44.41,44.42,5700.0,24.5169,24.5279,24.4893,24.4949,5700.0
2012-03-06 13:00:00,44.44,44.44,44.36,44.41,13500.0,24.5059,24.5059,24.4618,24.4893,13500.0
2012-03-06 13:30:00,44.43,44.46,44.33,44.42,5200.0,24.5004,24.5169,24.4452,24.4949,5200.0
2012-03-06 14:00:00,44.38,44.42,44.03,44.03,14900.0,24.4728,24.4949,24.2798,24.2798,14900.0
2012-03-06 14:30:00,44.03,44.15,43.94,44.09,20500.0,24.2798,24.346,24.2302,24.3129,20500.0
2012-03-06 15:00:00,44.09,44.21,44.06,44.15,22800.0,24.3129,24.379,24.2963,24.346,22800.0
2012-03-06 15:30:00,44.18,44.35,44.15,44.25,57600.0,24.3625,24.4563,24.346,24.4011,57600.0
2012-03-07 09:30:00,43.94,44.12,43.69,43.84,51200.0,24.2302,24.3294,24.0923,24.175,51200.0
2012-03-07 10:00:00,43.85,44.2,43.85,44.19,5000.0,24.1805,24.3735,24.1805,24.368,5000.0
2012-03-07 10:30:00,44.13,44.49,44.13,44.45,7300.0,24.3349,24.5335,24.3349,24.5114,7300.0
2012-03-07 11:00:00,44.45,44.49,44.34,44.34,11500.0,24.5114,24.5335,24.4507,24.4507,11500.0
2012-03-07 11:30:00,44.35,44.43,44.05,44.33,17400.0,24.4563,24.5004,24.2908,24.4452,17400.0
2012-03-07 12:00:00,44.28,44.44,44.28,44.41,5400.0,24.4176,24.5059,24.4176,24.4893,5400.0
2012-03-07 12:30:00,44.43,44.61,44.4,44.61,18900.0,24.5004,24.5996,24.4838,24.5996,18900.0
2012-03-07 13:00:00,44.61,45.0,44.6,44.87,23000.0,24.5996,24.8147,24.5941,24.743,23000.0
2012-03-07 13:30:00,44.9,45.02,44.8,44.91,14500.0,24.7595,24.8257,24.7044,24.7651,14500.0
2012-03-07 14:00:00,44.89,44.95,44.75,44.79,12100.0,24.754,24.7871,24.6768,24.6989,12100.0
2012-03-07 14:30:00,44.79,44.91,44.71,44.83,11500.0,24.6989,24.7651,24.6548,24.7209,11500.0
2012-03-07 15:00:00,44.88,45.06,44.87,44.96,17200.0,24.7485,24.8478,24.743,24.7926,17200.0
2012-03-07 15:30:00,44.97,45.0,44.88,44.89,23700.0,24.7981,24.8147,24.7485,24.754,23700.0
2012-03-08 09:30:00,44.88,45.06,44.64,44.91,33500.0,24.7485,24.8478,24.6162,24.7651,33500.0
2012-03-08 10:00:00,44.96,44.96,44.81,44.82,9600.0,24.7926,24.7926,24.7099,24.7154,9600.0
2012-03-08 10:30:00,44.81,45.11,44.81,44.99,10300.0,24.7099,24.8753,24.7099,24.8092,10300.0
2012-03-08 11:00:00,45.0,45.05,44.97,45.01,16800.0,24.8147,24.8423,24.7981,24.8202,16800.0
2012-03-08 11:30:00,44.99,45.04,44.92,44.95,13600.0,24.8092,24.8367,24.7706,24.7871,13600.0
2012-03-08 12:00:00,44.93,44.97,44.93,44.96,2700.0,24.7761,24.7981,24.7761,24.7926,2700.0
2012-03-08 12:30:00,44.96,45.19,44.94,45.15,7600.0,24.7926,24.9195,24.7816,24.8974,7600.0
2012-03-08 13:00:00,45.16,45.25,45.11,45.22,9100.0,24.9029,24.9525,24.8753,24.936,9100.0
2012-03-08 13:30:00,45.2,45.31,45.02,45.04,13600.0,24.925,24.9856,24.8257,24.8367,13600.0
2012-03-08 14:00:00,45.03,45.06,44.96,44.98,8600.0,24.8312,24.8478,24.7926,24.8037,8600.0
2012-03-08 14:30:00,44.97,45.02,44.93,44.99,8300.0,24.7981,24.8257,24.7761,24.8092,8300.0
2012-03-08 15:00:00,45.0,45.02,44.95,44.95,9700.0,24.8147,24.8257,24.7871,24.7871,9700.0
2012-03-08 15:30:00,44.94,44.98,44.76,44.77,17900.0,24.7816,24.8037,24.6823,24.6879,17900.0
2012-03-09 09:30:00,44.93,45.05,44.93,44.94,5600.0,24.7761,24.8423,24.7761,24.7816,5600.0
2012-03-09 10:00:00,44.98,45.06,44.85,44.9,25400.0,24.8037,24.8478,24.732,24.7595,25400.0
2012-03-09 10:30:00,44.94,45.01,44.91,44.98,9200.0,24.7816,24.8202,24.7651,24.8037,9200.0
2012-03-09 11:00:00,45.0,45.03,44.96,45.0,9700.0,24.8147,24.8312,24.7926,24.8147,9700.0
2012-03-09 11:30:00,44.94,45.03,44.94,44.95,6900.0,24.7816,24.8312,24.7816,24.7871,6900.0
2012-03-09 12:00:00,44.98,45.03,44.97,44.98,7200.0,24.8037,24.8312,24.7981,24.8037,7200.0
2012-03-09 12:30:00,44.98,44.99,44.84,44.85,8000.0,24.8037,24.8092,24.7265,24.732,8000.0
2012-03-09 13:00:00,44.84,44.85,44.53,44.53,12000.0,24.7265,24.732,24.5555,24.5555,12000.0
2012-03-09 13:30:00,44.55,44.61,44.55,44.59,10400.0,24.5665,24.5996,24.5665,24.5886,10400.0
2012-03-09 14:00:00,44.6,44.65,44.57,44.65,23100.0,24.5941,24.6217,24.5776,24.6217,23100.0
2012-03-09 14:30:00,44.65,44.67,44.55,44.6,24300.0,24.6217,24.6327,24.5665,24.5941,24300.0
2012-03-09 15:00:00,44.62,44.93,44.61,44.92,23200.0,24.6051,24.7761,24.5996,24.7706,23200.0
2012-03-09 15:30:00,44.93,45.0,44.78,44.79,36200.0,24.7761,24.8147,24.6934,24.6989,36200.0
2012-03-12 09:30:00,44.8,45.03,44.35,44.87,20400.0,24.7044,24.8312,24.4563,24.743,20400.0
2012-03-12 10:00:00,44.87,45.0,44.84,45.0,16200.0,24.743,24.8147,24.7265,24.8147,16200.0
2012-03-12 10:30:00,44.95,45.01,44.9,44.91,28900.0,24.7871,24.8202,24.7595,24.7651,28900.0
2012-03-12 11:00:00,44.93,44.93,44.85,44.88,10300.0,24.7761,24.7761,24.732,24.7485,10300.0
2012-03-12 11:30:00,44.87,45.0,44.85,44.97,14900.0,24.743,24.8147,24.732,24.7981,14900.0
2012-03-12 12:00:00,44.93,44.99,44.83,44.84,4100.0,24.7761,24.8092,24.7209,24.7265,4100.0
2012-03-12 12:30:00,44.84,44.86,44.74,44.74,4900.0,24.7265,24.7375,24.6713,24.6713,4900.0
2012-03-12 13:00:00,44.75,44.78,44.71,44.76,2600.0,24.6768,24.6934,24.6548,24.6823,2600.0
2012-03-12 13:30:00,44.77,44.82,44.74,44.78,6200.0,24.6879,24.7154,24.6713,24.6934,6200.0
2012-03-12 14:00:00,44.76,44.85,44.72,44.84,7900.0,24.6823,24.732,24.6603,24.7265,7900.0
2012-03-12 14:30:00,44.83,44.83,44.7,44.73,3100.0,24.7209,24.7209,24.6493,24.6658,3100.0
2012-03-12 15:00:00,44.77,44.78,44.7,44.77,7900.0,24.6879,24.6934,24.6493,24.6879,7900.0
2012-03-12 15:30:00,44.74,45.05,44.72,45.05,34600.0,24.6713,24.8423,24.6603,24.8423,34600.0
2012-03-13 09:30:00,45.24,45.36,44.36,44.41,20300.0,24.947,25.0132,24.4618,24.4893,20300.0
2012-03-13 10:00:00,44.36,44.47,44.27,44.3,14700.0,24.4618,24.5224,24.4121,24.4287,14700.0
2012-03-13 10:30:00,44.3,44.66,44.3,44.66,14700.0,24.4287,24.6272,24.4287,24.6272,14700.0
2012-03-13 11:00:00,44.65,44.76,44.64,44.74,16700.0,24.6217,24.6823,24.6162,24.6713,16700.0
2012-03-13 11:30:00,44.74,44.85,44.74,44.84,8900.0,24.6713,24.732,24.6713,24.7265,8900.0
2012-03-13 12:00:00,44.84,45.07,44.84,45.07,3000.0,24.7265,24.8533,24.7265,24.8533,3000.0
2012-03-13 12:30:00,45.1,45.22,45.1,45.12,2800.0,24.8698,24.936,24.8698,24.8809,2800.0
2012-03-13 13:00:00,45.12,45.3,45.11,45.19,3800.0,24.8809,24.9801,24.8753,24.9195,3800.0
2012-03-13 13:30:00,45.15,45.19,44.99,45.04,4700.0,24.8974,24.9195,24.8092,24.8367,4700.0
2012-03-13 14:00:00,45.01,45.13,44.88,44.95,10500.0,24.8202,24.8864,24.7485,24.7871,10500.0
2012-03-13 14:30:00,44.96,45.07,44.83,44.93,10600.0,24.7926,24.8533,24.7209,24.7761,10600.0
2012-03-13 15:00:00,44.97,45.36,44.96,45.31,26200.0,24.7981,25.0132,24.7926,24.9856,26200.0
2012-03-13 15:30:00,45.32,45.73,45.32,45.72,47000.0,24.9911,25.2172,24.9911,25.2117,47000.0
2012-03-14 09:30:00,45.76,45.76,45.4,45.54,10100.0,25.2338,25.2338,25.0353,25.1125,10100.0
2012-03-14 10:00:00,45.58,45.65,45.19,45.28,9000.0,25.1345,25.1731,24.9195,24.9691,9000.0
2012-03-14 10:30:00,45.24,45.31,45.16,45.17,5900.0,24.947,24.9856,24.9029,24.9084,5900.0
2012-03-14 11:00:00,45.17,45.25,44.88,44.93,16900.0,24.9084,24.9525,24.7485,24.7761,16900.0
2012-03-14 11:30:00,45.04,45.04,44.8,45.0,23400.0,24.8367,24.8367,24.7044,24.8147,23400.0
2012-03-14 12:00:00,45.0,45.0,44.8,44.8,9200.0,24.8147,24.8147,24.7044,24.7044,9200.0
2012-03-14 12:30:00,44.8,45.0,44.8,44.98,9000.0,24.7044,24.8147,24.7044,24.8037,9000.0
2012-03-14 13:00:00,44.95,44.95,44.81,44.92,3100.0,24.7871,24.7871,24.7099,24.7706,3100.0
2012-03-14 13:30:00,44.83,44.83,44.55,44.59,7900.0,24.7209,24.7209,24.5665,24.5886,7900.0
2012-03-14 14:00:00,44.59,44.67,44.45,44.5,33900.0,24.5886,24.6327,24.5114,24.539,33900.0
2012-03-14 14:30:00,44.5,44.52,44.44,44.48,30500.0,24.539,24.55,24.5059,24.5279,30500.0
2012-03-14 15:00:00,44.5,44.54,44.24,44.35,25900.0,24.539,24.561,24.3956,24.4563,25900.0
2012-03-14 15:30:00,44.35,44.4,44.27,44.4,25400.0,24.4563,24.4838,24.4121,24.4838,25400.0
2012-03-15 09:30:00,44.32,44.6,44.03,44.07,14700.0,24.4397,24.5941,24.2798,24.3018,14700.0
2012-03-15 10:00:00,44.09,44.29,43.77,43.93,26900.0,24.3129,24.4232,24.1364,24.2246,26900.0
2012-03-15 10:30:00,43.93,44.28,43.89,43.89,19900.0,24.2246,24.4176,24.2026,24.2026,19900.0
2012-03-15 11:00:00,43.89,44.14,43.79,43.99,17500.0,24.2026,24.3404,24.1474,24.2577,17500.0
2012-03-15 11:30:00,43.99,44.1,43.92,44.01,12000.0,24.2577,24.3184,24.2191,24.2688,12000.0
2012-03-15 12:00:00,44.0,44.48,44.0,44.41,8600.0,24.2632,24.5279,24.2632,24.4893,8600.0
2012-03-15 12:30:00,44.39,44.44,44.21,44.44,7800.0,24.4783,24.5059,24.379,24.5059,7800.0
2012-03-15 13:00:00,44.44,44.44,44.29,44.33,4700.0,24.5059,24.5059,24.4232,24.4452,4700.0
2012-03-15 13:30:00,44.3,44.36,44.24,44.3,6900.0,24.4287,24.4618,24.3956,24.4287,6900.0
2012-03-15 14:00:00,44.26,44.88,44.26,44.81,40800.0,24.4066,24.7485,24.4066,24.7099,40800.0
2012-03-15 14:30:00,44.79,44.84,44.73,44.78,9800.0,24.6989,24.7265,24.6658,24.6934,9800.0
2012-03-15 15:00:00,44.8,44.81,44.73,44.78,12000.0,24.7044,24.7099,24.6658,24.6934,12000.0
2012-03-15 15:30:00,44.8,44.81,44.69,44.79,37800.0,24.7044,24.7099,24.6437,24.6989,37800.0
2012-03-16 09:30:00,44.82,45.27,44.71,44.78,37100.0,24.7154,24.9636,24.6548,24.6934,37100.0
2012-03-16 10:00:00,44.79,44.81,44.7,44.75,9500.0,24.6989,24.7099,24.6493,24.6768,9500.0
2012-03-16 10:30:00,44.76,44.81,44.71,44.72,5200.0,24.6823,24.7099,24.6548,24.6603,5200.0
2012-03-16 11:00:00,44.79,44.79,44.71,44.73,1200.0,24.6989,24.6989,24.6548,24.6658,1200.0
2012-03-16 11:30:00,44.75,44.75,44.55,44.58,4200.0,24.6768,24.6768,24.5665,24.5831,4200.0
2012-03-16 12:00:00,44.66,44.81,44.66,44.8,3400.0,24.6272,24.7099,24.6272,24.7044,3400.0
2012-03-16 12:30:00,44.74,44.81,44.69,44.69,2100.0,24.6713,24.7099,24.6437,24.6437,2100.0
2012-03-16 13:00:00,44.74,45.02,44.69,44.96,24500.0,24.6713,24.8257,24.6437,24.7926,24500.0
2012-03-16 13:30:00,44.92,45.08,44.9,44.99,7000.0,24.7706,24.8588,24.7595,24.8092,7000.0
2012-03-16 14:00:00,44.99,44.99,44.94,44.98,1600.0,24.8092,24.8092,24.7816,24.8037,1600.0
2012-03-16 14:30:00,44.99,44.99,44.94,44.97,3800.0,24.8092,24.8092,24.7816,24.7981,3800.0
2012-03-16 15:00:00,44.97,44.99,44.96,44.98,11400.0,24.7981,24.8092,24.7926,24.8037,11400.0
2012-03-16 15:30:00,44.97,45.47,44.78,44.8,120100.0,24.7981,25.0739,24.6934,24.7044,120100.0
2012-03-19 09:30:00,45.29,45.73,45.0,45.73,17900.0,24.9746,25.2172,24.8147,25.2172,17900.0
2012-03-19 10:00:00,45.69,45.76,45.61,45.73,16100.0,25.1952,25.2338,25.1511,25.2172,16100.0
2012-03-19 10:30:00,45.76,46.12,45.76,46.11,14500.0,25.2338,25.4323,25.2338,25.4268,14500.0
2012-03-19 11:00:00,46.11,46.2,46.08,46.16,8000.0,25.4268,25.4764,25.4102,25.4544,8000.0
2012-03-19 11:30:00,46.2,46.38,46.19,46.25,16600.0,25.4764,25.5757,25.4709,25.504,16600.0
2012-03-19 12:00:00,46.25,46.25,46.19,46.25,9500.0,25.504,25.504,25.4709,25.504,9500.0
2012-03-19 12:30:00,46.22,46.25,46.2,46.24,8400.0,25.4874,25.504,25.4764,25.4985,8400.0
2012-03-19 13:00:00,46.24,46.25,46.21,46.21,8300.0,25.4985,25.504,25.4819,25.4819,8300.0
2012-03-19 13:30:00,46.23,46.25,46.18,46.2,11100.0,25.493,25.504,25.4654,25.4764,11100.0
2012-03-19 14:00:00,46.2,46.2,45.82,46.03,48700.0,25.4764,25.4764,25.2669,25.3827,48700.0
2012-03-19 14:30:00,46.03,46.41,45.79,46.35,21900.0,25.3827,25.5922,25.2503,25.5591,21900.0
2012-03-19 15:00:00,46.41,46.63,46.39,46.41,10200.0,25.5922,25.7135,25.5812,25.5922,10200.0
2012-03-19 15:30:00,46.45,46.54,46.09,46.16,37300.0,25.6143,25.6639,25.4158,25.4544,37300.0
2012-03-20 09:30:00,45.83,46.02,45.64,45.76,10700.0,25.2724,25.3772,25.1676,25.2338,10700.0
2012-03-20 10:00:00,45.75,45.78,45.0,45.0,106100.0,25.2283,25.2448,24.8147,24.8147,106100.0
2012-03-20 10:30:00,45.06,45.16,44.96,45.03,6100.0,24.8478,24.9029,24.7926,24.8312,6100.0
2012-03-20 11:00:00,44.99,45.13,44.79,44.83,19100.0,24.8092,24.8864,24.6989,24.7209,19100.0
2012-03-20 11:30:00,44.82,44.94,44.58,44.58,8600.0,24.7154,24.7816,24.5831,24.5831,8600.0
2012-03-20 12:00:00,44.58,44.72,44.41,44.49,10500.0,24.5831,24.6603,24.4893,24.5335,10500.0
2012-03-20 12:30:00,44.48,44.66,44.36,44.65,19500.0,24.5279,24.6272,24.4618,24.6217,19500.0
2012-03-20 13:00:00,44.64,44.97,44.58,44.97,12200.0,24.6162,24.7981,24.5831,24.7981,12200.0
2012-03-20 13:30:00,44.97,45.1,44.97,45.09,6500.0,24.7981,24.8698,24.7981,24.8643,6500.0
2012-03-20 14:00:00,45.09,45.35,45.09,45.33,8100.0,24.8643,25.0077,24.8643,24.9967,8100.0
2012-03-20 14:30:00,45.29,45.46,45.24,45.45,18900.0,24.9746,25.0683,24.947,25.0628,18900.0
2012-03-20 15:00:00,45.44,45.64,45.43,45.6,8600.0,25.0573,25.1676,25.0518,25.1455,8600.0
2012-03-20 15:30:00,45.6,45.68,45.35,45.37,28500.0,25.1455,25.1897,25.0077,25.0187,28500.0
2012-03-21 09:30:00,45.37,45.37,44.97,45.0,3400.0,25.0187,25.0187,24.7981,24.8147,3400.0
2012-03-21 10:00:00,44.97,45.11,44.97,45.08,1800.0,24.7981,24.8753,24.7981,24.8588,1800.0
2012-03-21 10:30:00,45.08,45.17,44.98,45.07,4000.0,24.8588,24.9084,24.8037,24.8533,4000.0
2012-03-21 11:00:00,45.05,45.25,45.05,45.25,8300.0,24.8423,24.9525,24.8423,24.9525,8300.0
2012-03-21 11:30:00,45.31,45.47,45.25,45.47,2700.0,24.9856,25.0739,24.9525,25.0739,2700.0
2012-03-21 12:00:00,45.5,45.73,45.47,45.48,19200.0,25.0904,25.2172,25.0739,25.0794,19200.0
2012-03-21 12:30:00,45.6,45.6,45.54,45.54,1500.0,25.1455,25.1455,25.1125,25.1125,1500.0
2012-03-21 13:00:00,45.55,45.55,45.26,45.37,3600.0,25.118,25.118,24.9581,25.0187,3600.0
2012-03-21 13:30:00,45.37,45.53,45.35,45.47,5800.0,25.0187,25.1069,25.0077,25.0739,5800.0
2012-03-21 14:00:00,45.46,45.54,45.34,45.54,6300.0,25.0683,25.1125,25.0022,25.1125,6300.0
2012-03-21 14:30:00,45.51,45.6,45.47,45.53,5400.0,25.0959,25.1455,25.0739,25.1069,5400.0
2012-03-21 15:00:00,45.51,45.7,45.5,45.62,36200.0,25.0959,25.2007,25.0904,25.1566,36200.0
2012-03-21 15:30:00,45.6,45.65,45.34,45.39,16200.0,25.1455,25.1731,25.0022,25.0297,16200.0
2012-03-22 09:30:00,45.06,45.12,44.7,44.89,4400.0,24.8478,24.8809,24.6493,24.754,4400.0
2012-03-22 10:00:00,44.88,44.92,44.7,44.73,3500.0,24.7485,24.7706,24.6493,24.6658,3500.0
2012-03-22 10:30:00,44.67,44.67,44.44,44.44,3700.0,24.6327,24.6327,24.5059,24.5059,3700.0
2012-03-22 11:00:00,44.39,44.52,44.32,44.52,3100.0,24.4783,24.55,24.4397,24.55,3100.0
2012-03-22 11:30:00,44.55,44.74,44.45,44.74,7900.0,24.5665,24.6713,24.5114,24.6713,7900.0
2012-03-22 12:00:00,44.77,44.79,44.72,44.79,900.0,24.6879,24.6989,24.6603,24.6989,900.0
2012-03-22 12:30:00,44.8,44.81,44.71,44.8,3800.0,24.7044,24.7099,24.6548,24.7044,3800.0
2012-03-22 13:00:00,44.81,44.84,44.72,44.75,5600.0,24.7099,24.7265,24.6603,24.6768,5600.0
2012-03-22 13:30:00,44.77,44.79,44.73,44.73,4500.0,24.6879,24.6989,24.6658,24.6658,4500.0
2012-03-22 14:00:00,44.72,44.76,44.69,44.75,6400.0,24.6603,24.6823,24.6437,24.6768,6400.0
2012-03-22 14:30:00,44.79,44.8,44.7,44.71,5000.0,24.6989,24.7044,24.6493,24.6548,5000.0
2012-03-22 15:00:00,44.71,44.88,44.69,44.88,35600.0,24.6548,24.7485,24.6437,24.7485,35600.0
2012-03-22 15:30:00,44.85,44.9,44.78,44.81,50700.0,24.732,24.7595,24.6934,24.7099,50700.0
2012-03-23 09:30:00,44.94,44.94,44.64,44.73,3200.0,24.7816,24.7816,24.6162,24.6658,3200.0
2012-03-23 10:00:00,44.71,44.71,44.53,44.56,8000.0,24.6548,24.6548,24.5555,24.5721,8000.0
2012-03-23 10:30:00,44.58,45.02,44.58,44.97,11100.0,24.5831,24.8257,24.5831,24.7981,11100.0
2012-03-23 11:00:00,45.02,45.04,44.82,44.92,4500.0,24.8257,24.8367,24.7154,24.7706,4500.0
2012-03-23 11:30:00,44.93,45.05,44.89,44.95,5100.0,24.7761,24.8423,24.754,24.7871,5100.0
2012-03-23 12:00:00,44.95,44.99,44.88,44.89,7700.0,24.7871,24.8092,24.7485,24.754,7700.0
2012-03-23 12:30:00,44.91,45.2,44.9,45.2,7800.0,24.7651,24.925,24.7595,24.925,7800.0
2012-03-23 13:00:00,45.17,45.24,45.11,45.24,2800.0,24.9084,24.947,24.8753,24.947,2800.0
2012-03-23 13:30:00,45.19,45.22,45.13,45.13,3400.0,24.9195,24.936,24.8864,24.8864,3400.0
2012-03-23 14:00:00,45.13,45.45,45.13,45.39,19100.0,24.8864,25.0628,24.8864,25.0297,19100.0
2012-03-23 14:30:00,45.39,45.4,45.31,45.4,6200.0,25.0297,25.0353,24.9856,25.0353,6200.0
2012-03-23 15:00:00,45.41,45.43,45.38,45.4,10600.0,25.0408,25.0518,25.0242,25.0353,10600.0
2012-03-23 15:30:00,45.4,45.53,45.33,45.41,28000.0,25.0353,25.1069,24.9967,25.0408,28000.0
2012-03-26 09:30:00,45.63,45.68,45.34,45.38,9900.0,25.1621,25.1897,25.0022,25.0242,9900.0
2012-03-26 10:00:00,45.35,45.91,45.35,45.89,15200.0,25.0077,25.3165,25.0077,25.3055,15200.0
2012-03-26 10:30:00,45.95,46.04,45.81,45.83,23100.0,25.3386,25.3882,25.2613,25.2724,23100.0
2012-03-26 11:00:00,45.77,45.84,45.73,45.77,20500.0,25.2393,25.2779,25.2172,25.2393,20500.0
2012-03-26 11:30:00,45.76,45.83,45.75,45.83,3500.0,25.2338,25.2724,25.2283,25.2724,3500.0
2012-03-26 12:00:00,45.85,45.93,45.81,45.81,14300.0,25.2834,25.3275,25.2613,25.2613,14300.0
2012-03-26 12:30:00,45.81,45.88,45.76,45.78,5900.0,25.2613,25.2999,25.2338,25.2448,5900.0
2012-03-26 13:00:00,45.78,45.9,45.75,45.88,8200.0,25.2448,25.311,25.2283,25.2999,8200.0
2012-03-26 13:30:00,45.85,45.88,45.81,45.81,9400.0,25.2834,25.2999,25.2613,25.2613,9400.0
2012-03-26 14:00:00,45.81,45.86,45.75,45.75,10800.0,25.2613,25.2889,25.2283,25.2283,10800.0
2012-03-26 14:30:00,45.75,45.88,45.75,45.88,46100.0,25.2283,25.2999,25.2283,25.2999,46100.0
2012-03-26 15:00:00,45.87,45.88,45.77,45.78,7700.0,25.2944,25.2999,25.2393,25.2448,7700.0
2012-03-26 15:30:00,45.78,45.78,45.48,45.7,33300.0,25.2448,25.2448,25.0794,25.2007,33300.0
2012-03-27 09:30:00,45.74,46.26,45.6,45.64,22600.0,25.2227,25.5095,25.1455,25.1676,22600.0
2012-03-27 10:00:00,45.61,45.67,45.42,45.48,42600.0,25.1511,25.1841,25.0463,25.0794,42600.0
2012-03-27 10:30:00,45.54,45.65,45.28,45.28,7600.0,25.1125,25.1731,24.9691,24.9691,7600.0
2012-03-27 11:00:00,45.28,45.49,45.25,45.33,13900.0,24.9691,25.0849,24.9525,24.9967,13900.0
2012-03-27 11:30:00,45.27,45.45,45.27,45.45,3700.0,24.9636,25.0628,24.9636,25.0628,3700.0
2012-03-27 12:00:00,45.46,45.46,45.37,45.41,3700.0,25.0683,25.0683,25.0187,25.0408,3700.0
2012-03-27 12:30:00,45.38,45.49,45.38,45.47,3700.0,25.0242,25.0849,25.0242,25.0739,3700.0
2012-03-27 13:00:00,45.46,45.48,45.34,45.34,4700.0,25.0683,25.0794,25.0022,25.0022,4700.0
2012-03-27 13:30:00,45.39,45.54,45.33,45.53,6000.0,25.0297,25.1125,24.9967,25.1069,6000.0
2012-03-27 14:00:00,45.49,45.64,45.48,45.64,12700.0,25.0849,25.1676,25.0794,25.1676,12700.0
2012-03-27 14:30:00,45.6,45.69,45.58,45.64,2700.0,25.1455,25.1952,25.1345,25.1676,2700.0
2012-03-27 15:00:00,45.63,45.67,45.45,45.49,15700.0,25.1621,25.1841,25.0628,25.0849,15700.0
2012-03-27 15:30:00,45.5,45.55,45.45,45.49,17700.0,25.0904,25.118,25.0628,25.0849,17700.0
2012-03-28 09:30:00,45.43,45.45,45.18,45.4,7800.0,25.0518,25.0628,24.9139,25.0353,7800.0
2012-03-28 10:00:00,45.43,45.59,45.2,45.27,7000.0,25.0518,25.14,24.925,24.9636,7000.0
2012-03-28 10:30:00,45.22,45.27,44.9,45.01,18700.0,24.936,24.9636,24.7595,24.8202,18700.0
2012-03-28 11:00:00,45.07,45.07,44.81,44.81,10300.0,24.8533,24.8533,24.7099,24.7099,10300.0
2012-03-28 11:30:00,44.81,44.81,44.57,44.6,9500.0,24.7099,24.7099,24.5776,24.5941,9500.0
2012-03-28 12:00:00,44.61,44.75,44.61,44.67,4500.0,24.5996,24.6768,24.5996,24.6327,4500.0
2012-03-28 12:30:00,44.69,44.69,44.44,44.46,7100.0,24.6437,24.6437,24.5059,24.5169,7100.0
2012-03-28 13:00:00,44.45,44.46,44.34,44.37,3300.0,24.5114,24.5169,24.4507,24.4673,3300.0
2012-03-28 13:30:00,44.3,44.38,44.29,44.33,4700.0,24.4287,24.4728,24.4232,24.4452,4700.0
2012-03-28 14:00:00,44.34,44.47,44.3,44.46,8900.0,24.4507,24.5224,24.4287,24.5169,8900.0
2012-03-28 14:30:00,44.48,44.63,44.43,44.6,10300.0,24.5279,24.6107,24.5004,24.5941,10300.0
2012-03-28 15:00:00,44.6,44.96,44.57,44.95,21100.0,24.5941,24.7926,24.5776,24.7871,21100.0
2012-03-28 15:30:00,44.95,44.98,44.81,44.81,34300.0,24.7871,24.8037,24.7099,24.7099,34300.0
2012-03-29 09:30:00,44.53,44.83,44.03,44.2,11100.0,24.5555,24.7209,24.2798,24.3735,11100.0
2012-03-29 10:00:00,44.15,44.35,43.91,44.35,15400.0,24.346,24.4563,24.2136,24.4563,15400.0
2012-03-29 10:30:00,44.35,44.56,44.22,44.56,12200.0,24.4563,24.5721,24.3846,24.5721,12200.0
2012-03-29 11:00:00,44.48,44.59,44.33,44.39,17900.0,24.5279,24.5886,24.4452,24.4783,17900.0
2012-03-29 11:30:00,44.38,44.48,44.33,44.44,16700.0,24.4728,24.5279,24.4452,24.5059,16700.0
2012-03-29 12:00:00,44.42,44.65,44.39,44.64,18900.0,24.4949,24.6217,24.4783,24.6162,18900.0
2012-03-29 12:30:00,44.64,44.85,44.59,44.85,5300.0,24.6162,24.732,24.5886,24.732,5300.0
2012-03-29 13:00:00,44.87,44.91,44.79,44.8,5800.0,24.743,24.7651,24.6989,24.7044,5800.0
2012-03-29 13:30:00,44.81,44.86,44.66,44.73,10000.0,24.7099,24.7375,24.6272,24.6658,10000.0
2012-03-29 14:00:00,44.75,44.81,44.66,44.7,19400.0,24.6768,24.7099,24.6272,24.6493,19400.0
2012-03-29 14:30:00,44.66,44.69,44.52,44.61,8400.0,24.6272,24.6437,24.55,24.5996,8400.0
2012-03-29 15:00:00,44.57,44.66,44.57,44.6,8500.0,24.5776,24.6272,24.5776,24.5941,8500.0
2012-03-29 15:30:00,44.65,44.83,44.65,44.71,19200.0,24.6217,24.7209,24.6217,24.6548,19200.0
2012-03-30 09:30:00,44.99,45.09,44.99,44.99,4200.0,24.8092,24.8643,24.8092,24.8092,4200.0
2012-03-30 10:00:00,44.95,44.98,44.7,44.79,7000.0,24.7871,24.8037,24.6493,24.6989,7000.0
2012-03-30 10:30:00,44.79,45.14,44.79,45.14,8400.0,24.6989,24.8919,24.6989,24.8919,8400.0
2012-03-30 11:00:00,45.14,45.27,45.12,45.24,6000.0,24.8919,24.9636,24.8809,24.947,6000.0
2012-03-30 11:30:00,45.24,45.32,45.23,45.27,3800.0,24.947,24.9911,24.9415,24.9636,3800.0
2012-03-30 12:00:00,45.23,45.23,45.2,45.22,2200.0,24.9415,24.9415,24.925,24.936,2200.0
2012-03-30 12:30:00,45.21,45.25,45.21,45.25,700.0,24.9305,24.9525,24.9305,24.9525,700.0
2012-03-30 13:00:00,45.25,45.33,45.25,45.3,1600.0,24.9525,24.9967,24.9525,24.9801,1600.0
2012-03-30 13:30:00,45.3,45.35,45.3,45.3,800.0,24.9801,25.0077,24.9801,24.9801,800.0
2012-03-30 14:00:00,45.3,45.42,45.3,45.38,2500.0,24.9801,25.0463,24.9801,25.0242,2500.0
2012-03-30 14:30:00,45.35,45.48,45.33,45.42,1900.0,25.0077,25.0794,24.9967,25.0463,1900.0
2012-03-30 15:00:00,45.4,45.4,45.3,45.34,4200.0,25.0353,25.0353,24.9801,25.0022,4200.0
2012-03-30 15:30:00,45.35,45.7,45.34,45.46,30700.0,25.0077,25.2007,25.0022,25.0683,30700.0
2012-04-02 09:30:00,45.43,45.92,45.25,45.31,10700.0,25.0518,25.322,24.9525,24.9856,10700.0
2012-04-02 10:00:00,45.37,45.47,45.03,45.03,11700.0,25.0187,25.0739,24.8312,24.8312,11700.0
2012-04-02 10:30:00,45.03,45.22,45.0,45.09,23600.0,24.8312,24.936,24.8147,24.8643,23600.0
2012-04-02 11:00:00,45.11,45.51,45.09,45.49,8600.0,24.8753,25.0959,24.8643,25.0849,8600.0
2012-04-02 11:30:00,45.51,45.75,45.43,45.58,22500.0,25.0959,25.2283,25.0518,25.1345,22500.0
2012-04-02 12:00:00,45.58,45.65,45.46,45.47,9700.0,25.1345,25.1731,25.0683,25.0739,9700.0
2012-04-02 12:30:00,45.48,45.59,45.43,45.55,4900.0,25.0794,25.14,25.0518,25.118,4900.0
2012-04-02 13:00:00,45.51,45.57,45.48,45.5,6600.0,25.0959,25.129,25.0794,25.0904,6600.0
2012-04-02 13:30:00,45.52,45.52,45.3,45.37,17900.0,25.1014,25.1014,24.9801,25.0187,17900.0
2012-04-02 14:00:00,45.38,45.47,45.11,45.11,18900.0,25.0242,25.0739,24.8753,24.8753,18900.0
2012-04-02 14:30:00,45.12,45.56,45.09,45.51,8200.0,24.8809,25.1235,24.8643,25.0959,8200.0
2012-04-02 15:00:00,45.54,45.55,45.26,45.4,12800.0,25.1125,25.118,24.9581,25.0353,12800.0
2012-04-02 15:30:00,45.43,45.53,45.29,45.41,28900.0,25.0518,25.1069,24.9746,25.0408,28900.0
2012-04-03 09:30:00,45.29,45.43,44.95,45.01,21200.0,24.9746,25.0518,24.7871,24.8202,21200.0
2012-04-03 10:00:00,45.0,45.28,45.0,45.28,12500.0,24.8147,24.9691,24.8147,24.9691,12500.0
2012-04-03 10:30:00,45.28,45.49,45.25,45.38,6300.0,24.9691,25.0849,24.9525,25.0242,6300.0
2012-04-03 11:00:00,45.37,45.4,44.94,45.4,27000.0,25.0187,25.0353,24.7816,25.0353,27000.0
2012-04-03 11:30:00,45.39,45.44,45.25,45.41,6300.0,25.0297,25.0573,24.9525,25.0408,6300.0
2012-04-03 12:00:00,45.44,45.52,45.23,45.52,4200.0,25.0573,25.1014,24.9415,25.1014,4200.0
2012-04-03 12:30:00,45.52,45.6,45.44,45.5,7300.0,25.1014,25.1455,25.0573,25.0904,7300.0
2012-04-03 13:00:00,45.54,45.58,45.4,45.41,2400.0,25.1125,25.1345,25.0353,25.0408,2400.0
2012-04-03 13:30:00,45.4,45.52,45.36,45.48,1800.0,25.0353,25.1014,25.0132,25.0794,1800.0
2012-04-03 14:00:00,45.48,45.48,45.3,45.37,10900.0,25.0794,25.0794,24.9801,25.0187,10900.0
2012-04-03 14:30:00,45.36,45.42,45.3,45.35,5100.0,25.0132,25.0463,24.9801,25.0077,5100.0
2012-04-03 15:00:00,45.31,45.58,45.31,45.44,4000.0,24.9856,25.1345,24.9856,25.0573,4000.0
2012-04-03 15:30:00,45.45,45.66,45.44,45.59,16200.0,25.0628,25.1786,25.0573,25.14,16200.0
2012-04-04 09:30:00,45.24,45.53,45.14,45.35,39800.0,24.947,25.1069,24.8919,25.0077,39800.0
2012-04-04 10:00:00,45.33,45.45,45.23,45.42,57700.0,24.9967,25.0628,24.9415,25.0463,57700.0
2012-04-04 10:30:00,45.4,45.53,45.12,45.12,5700.0,25.0353,25.1069,24.8809,24.8809,5700.0
2012-04-04 11:00:00,45.15,45.43,45.09,45.34,10900.0,24.8974,25.0518,24.8643,25.0022,10900.0
2012-04-04 11:30:00,45.33,45.49,45.33,45.47,5200.0,24.9967,25.0849,24.9967,25.0739,5200.0
2012-04-04 12:00:00,45.44,45.49,45.42,45.42,2000.0,25.0573,25.0849,25.0463,25.0463,2000.0
2012-04-04 12:30:00,45.44,45.48,45.4,45.48,76500.0,25.0573,25.0794,25.0353,25.0794,76500.0
2012-04-04 13:00:00,45.48,45.49,45.35,45.37,28100.0,25.0794,25.0849,25.0077,25.0187,28100.0
2012-04-04 13:30:00,45.33,45.5,45.33,45.49,4200.0,24.9967,25.0904,24.9967,25.0849,4200.0
2012-04-04 14:00:00,45.49,45.5,45.36,45.36,2700.0,25.0849,25.0904,25.0132,25.0132,2700.0
2012-04-04 14:30:00,45.37,45.45,45.29,45.42,20900.0,25.0187,25.0628,24.9746,25.0463,20900.0
2012-04-04 15:00:00,45.4,45.44,45.31,45.38,4900.0,25.0353,25.0573,24.9856,25.0242,4900.0
2012-04-04 15:30:00,45.38,45.5,45.37,45.5,15500.0,25.0242,25.0904,25.0187,25.0904,15500.0
2012-04-05 09:30:00,45.24,45.51,45.24,45.33,3600.0,24.947,25.0959,24.947,24.9967,3600.0
2012-04-05 10:00:00,45.37,45.49,45.34,45.49,3900.0,25.0187,25.0849,25.0022,25.0849,3900.0
2012-04-05 10:30:00,45.48,45.5,45.43,45.47,6500.0,25.0794,25.0904,25.0518,25.0739,6500.0
2012-04-05 11:00:00,45.48,45.5,45.43,45.5,3900.0,25.0794,25.0904,25.0518,25.0904,3900.0
2012-04-05 11:30:00,45.49,45.49,45.4,45.42,22900.0,25.0849,25.0849,25.0353,25.0463,22900.0
2012-04-05 12:00:00,45.41,45.45,45.4,45.44,5600.0,25.0408,25.0628,25.0353,25.0573,5600.0
2012-04-05 12:30:00,45.45,45.5,45.42,45.42,3600.0,25.0628,25.0904,25.0463,25.0463,3600.0
2012-04-05 13:00:00,45.4,45.48,45.4,45.44,1900.0,25.0353,25.0794,25.0353,25.0573,1900.0
2012-04-05 13:30:00,45.44,45.47,45.41,45.43,4900.0,25.0573,25.0739,25.0408,25.0518,4900.0
2012-04-05 14:00:00,45.42,45.44,45.41,45.43,5000.0,25.0463,25.0573,25.0408,25.0518,5000.0
2012-04-05 14:30:00,45.43,45.47,45.43,45.45,1700.0,25.0518,25.0739,25.0518,25.0628,1700.0
2012-04-05 15:00:00,45.44,45.65,45.4,45.64,15400.0,25.0573,25.1731,25.0353,25.1676,15400.0
2012-04-05 15:30:00,45.64,45.99,45.61,45.88,27800.0,25.1676,25.3606,25.1511,25.2999,27800.0
2012-04-09 09:30:00,45.09,45.21,44.86,45.21,11900.0,24.8643,24.9305,24.7375,24.9305,11900.0
2012-04-09 10:00:00,45.2,45.28,45.12,45.2,3900.0,24.925,24.9691,24.8809,24.925,3900.0
2012-04-09 10:30:00,45.21,45.22,45.03,45.04,4200.0,24.9305,24.936,24.8312,24.8367,4200.0
2012-04-09 11:00:00,45.01,45.01,44.78,44.81,4900.0,24.8202,24.8202,24.6934,24.7099,4900.0
2012-04-09 11:30:00,44.82,44.85,44.78,44.85,5400.0,24.7154,24.732,24.6934,24.732,5400.0
2012-04-09 12:00:00,44.92,44.94,44.88,44.93,2400.0,24.7706,24.7816,24.7485,24.7761,2400.0
2012-04-09 12:30:00,44.93,45.0,44.84,44.84,5000.0,24.7761,24.8147,24.7265,24.7265,5000.0
2012-04-09 13:00:00,44.84,44.89,44.84,44.85,4700.0,24.7265,24.754,24.7265,24.732,4700.0
2012-04-09 13:30:00,44.88,45.0,44.88,45.0,3700.0,24.7485,24.8147,24.7485,24.8147,3700.0
2012-04-09 14:00:00,45.01,45.06,44.97,45.06,2800.0,24.8202,24.8478,24.7981,24.8478,2800.0
2012-04-09 14:30:00,45.03,45.32,45.01,45.3,8900.0,24.8312,24.9911,24.8202,24.9801,8900.0
2012-04-09 15:00:00,45.29,45.34,45.05,45.06,10800.0,24.9746,25.0022,24.8423,24.8478,10800.0
2012-04-09 15:30:00,45.06,45.09,44.99,45.05,18100.0,24.8478,24.8643,24.8092,24.8423,18100.0
2012-04-10 09:30:00,44.91,45.0,44.5,44.51,10000.0,24.7651,24.8147,24.539,24.5445,10000.0
2012-04-10 10:00:00,44.5,44.64,44.38,44.64,11900.0,24.539,24.6162,24.4728,24.6162,11900.0
2012-04-10 10:30:00,44.63,44.63,44.19,44.19,5600.0,24.6107,24.6107,24.368,24.368,5600.0
2012-04-10 11:00:00,44.26,44.32,44.06,44.2,7800.0,24.4066,24.4397,24.2963,24.3735,7800.0
2012-04-10 11:30:00,44.2,44.22,43.95,44.11,7200.0,24.3735,24.3846,24.2357,24.3239,7200.0
2012-04-10 12:00:00,44.11,44.2,44.0,44.16,10600.0,24.3239,24.3735,24.2632,24.3515,10600.0
2012-04-10 12:30:00,44.1,44.14,43.86,43.87,8300.0,24.3184,24.3404,24.186,24.1916,8300.0
2012-04-10 13:00:00,44.02,44.04,43.92,43.96,11300.0,24.2743,24.2853,24.2191,24.2412,11300.0
2012-04-10 13:30:00,43.94,43.97,43.71,43.71,8700.0,24.2302,24.2467,24.1033,24.1033,8700.0
2012-04-10 14:00:00,43.74,43.76,43.5,43.71,9800.0,24.1199,24.1309,23.9875,24.1033,9800.0
2012-04-10 14:30:00,43.66,43.67,43.51,43.6,5600.0,24.0758,24.0813,23.993,24.0427,5600.0
2012-04-10 15:00:00,43.6,43.8,43.6,43.68,36600.0,24.0427,24.153,24.0427,24.0868,36600.0
2012-04-10 15:30:00,43.68,44.06,43.68,44.0,56800.0,24.0868,24.2963,24.0868,24.2632,56800.0
2012-04-11 09:30:00,44.26,44.38,43.97,43.97,12100.0,24.4066,24.4728,24.2467,24.2467,12100.0
2012-04-11 10:00:00,44.0,44.11,43.98,44.1,11500.0,24.2632,24.3239,24.2522,24.3184,11500.0
2012-04-11 10:30:00,44.15,44.54,44.13,44.53,5400.0,24.346,24.561,24.3349,24.5555,5400.0
2012-04-11 11:00:00,44.53,44.58,44.34,44.39,25700.0,24.5555,24.5831,24.4507,24.4783,25700.0
2012-04-11 11:30:00,44.38,44.42,44.28,44.33,3900.0,24.4728,24.4949,24.4176,24.4452,3900.0
2012-04-11 12:00:00,44.33,44.38,44.31,44.35,1100.0,24.4452,24.4728,24.4342,24.4563,1100.0
2012-04-11 12:30:00,44.33,44.38,44.33,44.38,1500.0,24.4452,24.4728,24.4452,24.4728,1500.0
2012-04-11 13:00:00,44.37,44.49,44.36,44.4,1600.0,24.4673,24.5335,24.4618,24.4838,1600.0
2012-04-11 13:30:00,44.45,44.58,44.43,44.55,1900.0,24.5114,24.5831,24.5004,24.5665,1900.0
2012-04-11 14:00:00,44.52,44.52,44.35,44.37,3400.0,24.55,24.55,24.4563,24.4673,3400.0
2012-04-11 14:30:00,44.37,44.37,44.15,44.17,3000.0,24.4673,24.4673,24.346,24.357,3000.0
2012-04-11 15:00:00,44.18,44.28,44.15,44.17,2400.0,24.3625,24.4176,24.346,24.357,2400.0
2012-04-11 15:30:00,44.2,44.68,44.2,44.67,34300.0,24.3735,24.6382,24.3735,24.6327,34300.0
2012-04-12 09:30:00,45.1,45.44,44.84,45.29,28300.0,24.8698,25.0573,24.7265,24.9746,28300.0
2012-04-12 10:00:00,45.27,45.44,45.25,45.41,13200.0,24.9636,25.0573,24.9525,25.0408,13200.0
2012-04-12 10:30:00,45.42,45.69,45.41,45.49,12400.0,25.0463,25.1952,25.0408,25.0849,12400.0
2012-04-12 11:00:00,45.5,45.52,45.47,45.47,6600.0,25.0904,25.1014,25.0739,25.0739,6600.0
2012-04-12 11:30:00,45.48,45.54,45.45,45.5,3500.0,25.0794,25.1125,25.0628,25.0904,3500.0
2012-04-12 12:00:00,45.5,45.75,45.45,45.66,10700.0,25.0904,25.2283,25.0628,25.1786,10700.0
2012-04-12 12:30:00,45.66,45.85,45.65,45.74,17800.0,25.1786,25.2834,25.1731,25.2227,17800.0
2012-04-12 13:00:00,45.69,45.82,45.69,45.69,2800.0,25.1952,25.2669,25.1952,25.1952,2800.0
2012-04-12 13:30:00,45.69,45.72,45.5,45.5,5300.0,25.1952,25.2117,25.0904,25.0904,5300.0
2012-04-12 14:00:00,45.53,45.56,45.48,45.55,3200.0,25.1069,25.1235,25.0794,25.118,3200.0
2012-04-12 14:30:00,45.53,45.53,45.45,45.5,4600.0,25.1069,25.1069,25.0628,25.0904,4600.0
2012-04-12 15:00:00,45.5,45.58,45.5,45.56,2700.0,25.0904,25.1345,25.0904,25.1235,2700.0
2012-04-12 15:30:00,45.54,45.58,45.2,45.22,23600.0,25.1125,25.1345,24.925,24.936,23600.0
2012-04-13 09:30:00,45.18,45.18,44.89,44.97,5300.0,24.9139,24.9139,24.754,24.7981,5300.0
2012-04-13 10:00:00,44.91,45.0,44.86,44.86,1400.0,24.7651,24.8147,24.7375,24.7375,1400.0
2012-04-13 10:30:00,44.85,44.9,44.79,44.79,4300.0,24.732,24.7595,24.6989,24.6989,4300.0
2012-04-13 11:00:00,44.77,44.83,44.75,44.79,4200.0,24.6879,24.7209,24.6768,24.6989,4200.0
2012-04-13 11:30:00,44.8,44.99,44.8,44.92,3100.0,24.7044,24.8092,24.7044,24.7706,3100.0
2012-04-13 12:00:00,44.89,44.95,44.82,44.82,3600.0,24.754,24.7871,24.7154,24.7154,3600.0
2012-04-13 12:30:00,44.84,44.93,44.82,44.93,5200.0,24.7265,24.7761,24.7154,24.7761,5200.0
2012-04-13 13:00:00,44.95,45.01,44.95,44.96,1000.0,24.7871,24.8202,24.7871,24.7926,1000.0
2012-04-13 13:30:00,45.05,45.15,45.05,45.09,1900.0,24.8423,24.8974,24.8423,24.8643,1900.0
2012-04-13 14:00:00,45.09,45.12,44.93,44.96,5000.0,24.8643,24.8809,24.7761,24.7926,5000.0
2012-04-13 14:30:00,44.96,45.02,44.91,44.98,8800.0,24.7926,24.8257,24.7651,24.8037,8800.0
2012-04-13 15:00:00,44.97,45.1,44.96,45.1,3900.0,24.7981,24.8698,24.7926,24.8698,3900.0
2012-04-13 15:30:00,45.09,45.16,44.96,45.02,19200.0,24.8643,24.9029,24.7926,24.8257,19200.0
2012-04-16 09:30:00,45.35,45.44,45.21,45.25,8900.0,25.0077,25.0573,24.9305,24.9525,8900.0
2012-04-16 10:00:00,45.25,45.26,45.05,45.2,6300.0,24.9525,24.9581,24.8423,24.925,6300.0
2012-04-16 10:30:00,45.21,45.36,45.18,45.29,7900.0,24.9305,25.0132,24.9139,24.9746,7900.0
2012-04-16 11:00:00,45.25,45.36,45.23,45.31,10200.0,24.9525,25.0132,24.9415,24.9856,10200.0
2012-04-16 11:30:00,45.36,45.37,45.22,45.3,8600.0,25.0132,25.0187,24.936,24.9801,8600.0
2012-04-16 12:00:00,45.28,45.35,45.14,45.14,2700.0,24.9691,25.0077,24.8919,24.8919,2700.0
2012-04-16 12:30:00,45.2,45.23,45.1,45.21,1600.0,24.925,24.9415,24.8698,24.9305,1600.0
2012-04-16 13:00:00,45.26,45.26,45.12,45.16,3200.0,24.9581,24.9581,24.8809,24.9029,3200.0
2012-04-16 13:30:00,45.13,45.24,45.08,45.19,8200.0,24.8864,24.947,24.8588,24.9195,8200.0
2012-04-16 14:00:00,45.21,45.3,45.16,45.3,12400.0,24.9305,24.9801,24.9029,24.9801,12400.0
2012-04-16 14:30:00,45.33,45.35,45.21,45.29,15000.0,24.9967,25.0077,24.9305,24.9746,15000.0
2012-04-16 15:00:00,45.28,45.28,45.0,45.05,7400.0,24.9691,24.9691,24.8147,24.8423,7400.0
2012-04-16 15:30:00,45.05,45.07,44.97,45.02,19700.0,24.8423,24.8533,24.7981,24.8257,19700.0
2012-04-17 09:30:00,45.24,45.61,45.24,45.46,15600.0,24.947,25.1511,24.947,25.0683,15600.0
2012-04-17 10:00:00,45.46,45.5,45.28,45.32,13700.0,25.0683,25.0904,24.9691,24.9911,13700.0
2012-04-17 10:30:00,45.28,45.59,45.28,45.52,36900.0,24.9691,25.14,24.9691,25.1014,36900.0
2012-04-17 11:00:00,45.47,45.69,45.47,45.65,12800.0,25.0739,25.1952,25.0739,25.1731,12800.0
2012-04-17 11:30:00,45.64,45.68,45.53,45.57,12700.0,25.1676,25.1897,25.1069,25.129,12700.0
2012-04-17 12:00:00,45.59,45.59,45.4,45.41,3800.0,25.14,25.14,25.0353,25.0408,3800.0
2012-04-17 12:30:00,45.43,45.47,45.39,45.39,3300.0,25.0518,25.0739,25.0297,25.0297,3300.0
2012-04-17 13:00:00,45.39,45.45,45.36,45.45,2500.0,25.0297,25.0628,25.0132,25.0628,2500.0
2012-04-17 13:30:00,45.45,45.53,45.44,45.53,2000.0,25.0628,25.1069,25.0573,25.1069,2000.0
2012-04-17 14:00:00,45.53,45.68,45.52,45.61,3100.0,25.1069,25.1897,25.1014,25.1511,3100.0
2012-04-17 14:30:00,45.64,45.65,45.52,45.56,12100.0,25.1676,25.1731,25.1014,25.1235,12100.0
2012-04-17 15:00:00,45.56,45.64,45.54,45.57,9400.0,25.1235,25.1676,25.1125,25.129,9400.0
2012-04-17 15:30:00,45.62,45.62,45.2,45.21,21200.0,25.1566,25.1566,24.925,24.9305,21200.0
2012-04-18 09:30:00,45.12,45.19,44.89,45.06,19500.0,24.8809,24.9195,24.754,24.8478,19500.0
2012-04-18 10:00:00,45.13,45.2,44.93,45.2,38500.0,24.8864,24.925,24.7761,24.925,38500.0
2012-04-18 10:30:00,45.22,45.51,45.22,45.51,7600.0,24.936,25.0959,24.936,25.0959,7600.0
2012-04-18 11:00:00,45.55,45.67,45.26,45.36,6500.0,25.118,25.1841,24.9581,25.0132,6500.0
2012-04-18 11:30:00,45.33,45.33,45.2,45.26,7800.0,24.9967,24.9967,24.925,24.9581,7800.0
2012-04-18 12:00:00,45.29,45.46,45.25,45.45,36000.0,24.9746,25.0683,24.9525,25.0628,36000.0
2012-04-18 12:30:00,45.41,45.69,45.41,45.67,15900.0,25.0408,25.1952,25.0408,25.1841,15900.0
2012-04-18 13:00:00,45.6,45.65,45.55,45.59,12800.0,25.1455,25.1731,25.118,25.14,12800.0
2012-04-18 13:30:00,45.61,45.61,45.41,45.55,2300.0,25.1511,25.1511,25.0408,25.118,2300.0
2012-04-18 14:00:00,45.59,45.65,45.53,45.62,7300.0,25.14,25.1731,25.1069,25.1566,7300.0
2012-04-18 14:30:00,45.62,45.65,45.58,45.62,4100.0,25.1566,25.1731,25.1345,25.1566,4100.0
2012-04-18 15:00:00,45.64,45.66,45.59,45.59,9600.0,25.1676,25.1786,25.14,25.14,9600.0
2012-04-18 15:30:00,45.61,45.62,45.39,45.39,38800.0,25.1511,25.1566,25.0297,25.0297,38800.0
2012-04-19 09:30:00,45.13,45.28,44.81,45.14,13300.0,25.0839,25.1673,24.9061,25.0895,13300.0
2012-04-19 10:00:00,45.04,45.52,44.84,45.43,13600.0,25.0339,25.3007,24.9227,25.2507,13600.0
2012-04-19 10:30:00,45.47,45.91,45.46,45.86,11900.0,25.2729,25.5175,25.2673,25.4897,11900.0
2012-04-19 11:00:00,45.78,45.96,45.75,45.92,7700.0,25.4452,25.5453,25.4285,25.523,7700.0
2012-04-19 11:30:00,45.95,46.01,45.85,46.01,7200.0,25.5397,25.573,25.4841,25.573,7200.0
2012-04-19 12:00:00,45.96,45.96,45.71,45.82,7000.0,25.5453,25.5453,25.4063,25.4674,7000.0
2012-04-19 12:30:00,45.75,45.84,45.75,45.82,5000.0,25.4285,25.4786,25.4285,25.4674,5000.0
2012-04-19 13:00:00,45.78,45.83,45.62,45.7,6500.0,25.4452,25.473,25.3563,25.4007,6500.0
2012-04-19 13:30:00,45.74,45.78,45.55,45.55,7300.0,25.423,25.4452,25.3174,25.3174,7300.0
2012-04-19 14:00:00,45.61,45.72,45.44,45.69,10100.0,25.3507,25.4119,25.2562,25.3952,10100.0
2012-04-19 14:30:00,45.68,45.79,45.59,45.7,4900.0,25.3896,25.4508,25.3396,25.4007,4900.0
2012-04-19 15:00:00,45.77,46.13,45.74,45.95,18700.0,25.4396,25.6397,25.423,25.5397,18700.0
2012-04-19 15:30:00,45.88,46.16,45.86,46.0,23600.0,25.5008,25.6564,25.4897,25.5675,23600.0
2012-04-20 09:30:00,46.5,46.64,46.37,46.58,31300.0,25.8454,25.9232,25.7731,25.8899,31300.0
2012-04-20 10:00:00,46.65,46.65,46.35,46.5,11500.0,25.9288,25.9288,25.762,25.8454,11500.0
2012-04-20 10:30:00,46.5,46.53,46.34,46.36,16000.0,25.8454,25.8621,25.7565,25.7676,16000.0
2012-04-20 11:00:00,46.37,46.54,46.32,46.41,13900.0,25.7731,25.8676,25.7453,25.7954,13900.0
2012-04-20 11:30:00,46.41,46.5,46.37,46.45,16000.0,25.7954,25.8454,25.7731,25.8176,16000.0
2012-04-20 12:00:00,46.47,46.59,46.47,46.58,4500.0,25.8287,25.8954,25.8287,25.8899,4500.0
2012-04-20 12:30:00,46.59,46.62,46.5,46.6,5700.0,25.8954,25.9121,25.8454,25.901,5700.0
2012-04-20 13:00:00,46.59,46.68,46.58,46.63,10500.0,25.8954,25.9454,25.8899,25.9176,10500.0
2012-04-20 13:30:00,46.63,46.7,46.54,46.7,30000.0,25.9176,25.9566,25.8676,25.9566,30000.0
2012-04-20 14:00:00,46.72,46.73,46.6,46.65,7000.0,25.9677,25.9732,25.901,25.9288,7000.0
2012-04-20 14:30:00,46.66,46.67,46.49,46.49,10700.0,25.9343,25.9399,25.8398,25.8398,10700.0
2012-04-20 15:00:00,46.49,46.52,46.27,46.29,25400.0,25.8398,25.8565,25.7176,25.7287,25400.0
2012-04-20 15:30:00,46.3,46.34,46.15,46.2,36100.0,25.7342,25.7565,25.6509,25.6786,36100.0
2012-04-23 09:30:00,45.75,45.75,45.18,45.2,5400.0,25.4285,25.4285,25.1117,25.1228,5400.0
2012-04-23 10:00:00,45.24,45.34,45.23,45.31,1600.0,25.1451,25.2006,25.1395,25.184,1600.0
2012-04-23 10:30:00,45.29,45.36,45.23,45.36,7000.0,25.1729,25.2118,25.1395,25.2118,7000.0
2012-04-23 11:00:00,45.34,45.54,45.3,45.4,8200.0,25.2006,25.3118,25.1784,25.234,8200.0
2012-04-23 11:30:00,45.41,45.49,45.27,45.3,35300.0,25.2396,25.284,25.1617,25.1784,35300.0
2012-04-23 12:00:00,45.3,45.65,45.3,45.65,47200.0,25.1784,25.3729,25.1784,25.3729,47200.0
2012-04-23 12:30:00,45.67,46.06,45.67,46.06,19300.0,25.3841,25.6008,25.3841,25.6008,19300.0
2012-04-23 13:00:00,46.05,46.31,45.96,46.21,9700.0,25.5953,25.7398,25.5453,25.6842,9700.0
2012-04-23 13:30:00,46.18,46.44,46.18,46.44,8100.0,25.6675,25.812,25.6675,25.812,8100.0
2012-04-23 14:00:00,46.47,46.55,46.37,46.5,19100.0,25.8287,25.8732,25.7731,25.8454,19100.0
2012-04-23 14:30:00,46.5,46.79,46.5,46.7,17900.0,25.8454,26.0066,25.8454,25.9566,17900.0
2012-04-23 15:00:00,46.72,46.96,46.66,46.9,28600.0,25.9677,26.1011,25.9343,26.0677,28600.0
2012-04-23 15:30:00,46.93,47.15,46.81,46.87,46300.0,26.0844,26.2067,26.0177,26.051,46300.0
2012-04-24 09:30:00,46.85,47.23,46.68,46.98,7800.0,26.0399,26.2511,25.9454,26.1122,7800.0
2012-04-24 10:00:00,46.99,47.32,46.98,47.0,9700.0,26.1177,26.3012,26.1122,26.1233,9700.0
2012-04-24 10:30:00,47.0,47.3,47.0,47.29,6400.0,26.1233,26.29,26.1233,26.2845,6400.0
2012-04-24 11:00:00,47.3,47.61,47.3,47.61,12600.0,26.29,26.4623,26.29,26.4623,12600.0
2012-04-24 11:30:00,47.61,47.7,47.53,47.62,14500.0,26.4623,26.5124,26.4179,26.4679,14500.0
2012-04-24 12:00:00,47.62,47.65,47.49,47.54,2300.0,26.4679,26.4846,26.3956,26.4234,2300.0
2012-04-24 12:30:00,47.51,47.51,47.21,47.21,3100.0,26.4068,26.4068,26.24,26.24,3100.0
2012-04-24 13:00:00,47.18,47.38,47.11,47.31,6300.0,26.2233,26.3345,26.1844,26.2956,6300.0
2012-04-24 13:30:00,47.31,47.65,47.31,47.36,12700.0,26.2956,26.4846,26.2956,26.3234,12700.0
2012-04-24 14:00:00,47.34,47.39,47.16,47.19,8100.0,26.3123,26.3401,26.2122,26.2289,8100.0
2012-04-24 14:30:00,47.19,47.26,47.14,47.24,54800.0,26.2289,26.2678,26.2011,26.2567,54800.0
2012-04-24 15:00:00,47.25,47.25,47.04,47.21,15800.0,26.2623,26.2623,26.1455,26.24,15800.0
2012-04-24 15:30:00,47.21,47.37,47.17,47.21,27800.0,26.24,26.329,26.2178,26.24,27800.0
2012-04-25 09:30:00,47.53,47.81,47.48,47.63,9600.0,26.4179,26.5735,26.3901,26.4735,9600.0
2012-04-25 10:00:00,47.66,47.66,47.48,47.58,8900.0,26.4901,26.4901,26.3901,26.4457,8900.0
2012-04-25 10:30:00,47.55,47.58,47.38,47.41,3100.0,26.429,26.4457,26.3345,26.3512,3100.0
2012-04-25 11:00:00,47.34,47.34,47.13,47.18,6100.0,26.3123,26.3123,26.1956,26.2233,6100.0
2012-04-25 11:30:00,47.16,47.18,46.94,46.94,7700.0,26.2122,26.2233,26.09,26.09,7700.0
2012-04-25 12:00:00,46.94,47.22,46.94,47.14,7700.0,26.09,26.2456,26.09,26.2011,7700.0
2012-04-25 12:30:00,47.16,47.16,46.96,47.11,4100.0,26.2122,26.2122,26.1011,26.1844,4100.0
2012-04-25 13:00:00,47.16,47.23,47.16,47.22,2500.0,26.2122,26.2511,26.2122,26.2456,2500.0
2012-04-25 13:30:00,47.22,47.32,47.21,47.3,5300.0,26.2456,26.3012,26.24,26.29,5300.0
2012-04-25 14:00:00,47.29,47.4,47.23,47.26,10300.0,26.2845,26.3456,26.2511,26.2678,10300.0
2012-04-25 14:30:00,47.23,47.37,47.21,47.26,10600.0,26.2511,26.329,26.24,26.2678,10600.0
2012-04-25 15:00:00,47.27,47.38,47.21,47.29,24700.0,26.2734,26.3345,26.24,26.2845,24700.0
2012-04-25 15:30:00,47.29,47.41,47.23,47.28,29500.0,26.2845,26.3512,26.2511,26.2789,29500.0
2012-04-26 09:30:00,47.08,47.69,47.08,47.44,6000.0,26.1678,26.5068,26.1678,26.3679,6000.0
2012-04-26 10:00:00,47.5,47.68,47.47,47.6,4000.0,26.4012,26.5013,26.3845,26.4568,4000.0
2012-04-26 10:30:00,47.59,47.62,47.27,47.27,9000.0,26.4512,26.4679,26.2734,26.2734,9000.0
2012-04-26 11:00:00,47.29,47.38,47.24,47.38,18400.0,26.2845,26.3345,26.2567,26.3345,18400.0
2012-04-26 11:30:00,47.38,47.38,47.32,47.36,1600.0,26.3345,26.3345,26.3012,26.3234,1600.0
2012-04-26 12:00:00,47.34,47.35,47.27,47.35,20700.0,26.3123,26.3178,26.2734,26.3178,20700.0
2012-04-26 12:30:00,47.41,47.42,47.39,47.39,1500.0,26.3512,26.3567,26.3401,26.3401,1500.0
2012-04-26 13:00:00,47.41,47.47,47.39,47.47,1400.0,26.3512,26.3845,26.3401,26.3845,1400.0
2012-04-26 13:30:00,47.43,47.49,47.43,47.43,7400.0,26.3623,26.3956,26.3623,26.3623,7400.0
2012-04-26 14:00:00,47.48,47.59,47.44,47.54,7300.0,26.3901,26.4512,26.3679,26.4234,7300.0
2012-04-26 14:30:00,47.51,47.54,47.47,47.47,2000.0,26.4068,26.4234,26.3845,26.3845,2000.0
2012-04-26 15:00:00,47.51,47.54,47.46,47.51,7600.0,26.4068,26.4234,26.379,26.4068,7600.0
2012-04-26 15:30:00,47.5,47.54,47.41,47.51,22200.0,26.4012,26.4234,26.3512,26.4068,22200.0
2012-04-27 09:30:00,47.7,47.87,47.63,47.87,5100.0,26.5124,26.6069,26.4735,26.6069,5100.0
2012-04-27 10:00:00,47.86,47.98,47.66,47.88,33800.0,26.6013,26.668,26.4901,26.6124,33800.0
2012-04-27 10:30:00,47.94,48.08,47.87,47.96,9900.0,26.6458,26.7236,26.6069,26.6569,9900.0
2012-04-27 11:00:00,47.97,47.97,47.79,47.79,5400.0,26.6624,26.6624,26.5624,26.5624,5400.0
2012-04-27 11:30:00,47.81,47.87,47.74,47.74,4600.0,26.5735,26.6069,26.5346,26.5346,4600.0
2012-04-27 12:00:00,47.76,47.81,47.73,47.77,2500.0,26.5457,26.5735,26.529,26.5513,2500.0
2012-04-27 12:30:00,47.81,47.87,47.78,47.84,14200.0,26.5735,26.6069,26.5568,26.5902,14200.0
2012-04-27 13:00:00,47.83,47.87,47.81,47.87,4000.0,26.5846,26.6069,26.5735,26.6069,4000.0
2012-04-27 13:30:00,47.82,47.88,47.82,47.82,16900.0,26.5791,26.6124,26.5791,26.5791,16900.0
2012-04-27 14:00:00,47.77,47.82,47.7,47.71,25300.0,26.5513,26.5791,26.5124,26.5179,25300.0
2012-04-27 14:30:00,47.71,47.75,47.66,47.72,10600.0,26.5179,26.5402,26.4901,26.5235,10600.0
2012-04-27 15:00:00,47.75,47.82,47.67,47.73,28400.0,26.5402,26.5791,26.4957,26.529,28400.0
2012-04-27 15:30:00,47.72,47.81,47.66,47.68,25400.0,26.5235,26.5735,26.4901,26.5013,25400.0
2012-04-30 09:30:00,47.68,47.95,47.67,47.78,8100.0,26.5013,26.6513,26.4957,26.5568,8100.0
2012-04-30 10:00:00,47.81,48.11,47.78,48.01,16200.0,26.5735,26.7403,26.5568,26.6847,16200.0
2012-04-30 10:30:00,48.01,48.02,47.79,47.81,14000.0,26.6847,26.6902,26.5624,26.5735,14000.0
2012-04-30 11:00:00,47.91,47.94,47.79,47.89,23000.0,26.6291,26.6458,26.5624,26.618,23000.0
2012-04-30 11:30:00,47.9,47.94,47.62,47.67,14800.0,26.6235,26.6458,26.4679,26.4957,14800.0
2012-04-30 12:00:00,47.68,47.77,47.64,47.72,3700.0,26.5013,26.5513,26.479,26.5235,3700.0
2012-04-30 12:30:00,47.72,47.81,47.71,47.81,2100.0,26.5235,26.5735,26.5179,26.5735,2100.0
2012-04-30 13:00:00,47.81,47.89,47.76,47.82,4200.0,26.5735,26.618,26.5457,26.5791,4200.0
2012-04-30 13:30:00,47.82,47.84,47.77,47.84,2400.0,26.5791,26.5902,26.5513,26.5902,2400.0
2012-04-30 14:00:00,47.9,47.94,47.85,47.94,3400.0,26.6235,26.6458,26.5957,26.6458,3400.0
2012-04-30 14:30:00,47.96,47.98,47.91,47.94,2400.0,26.6569,26.668,26.6291,26.6458,2400.0
2012-04-30 15:00:00,47.95,47.99,47.92,47.99,3900.0,26.6513,26.6736,26.6346,26.6736,3900.0
2012-04-30 15:30:00,47.99,48.13,47.97,48.06,27800.0,26.6736,26.7514,26.6624,26.7125,27800.0
2012-05-01 09:30:00,48.82,48.92,48.13,48.37,38400.0,27.1349,27.1905,26.7514,26.8848,38400.0
2012-05-01 10:00:00,48.37,49.11,48.37,49.06,24800.0,26.8848,27.2961,26.8848,27.2683,24800.0
2012-05-01 10:30:00,49.15,49.32,48.94,49.26,18800.0,27.3183,27.4128,27.2016,27.3794,18800.0
2012-05-01 11:00:00,49.29,49.39,49.2,49.28,13300.0,27.3961,27.4517,27.3461,27.3906,13300.0
2012-05-01 11:30:00,49.26,49.29,49.1,49.19,18600.0,27.3794,27.3961,27.2905,27.3405,18600.0
2012-05-01 12:00:00,49.17,49.27,49.17,49.25,12000.0,27.3294,27.385,27.3294,27.3739,12000.0
2012-05-01 12:30:00,49.24,49.25,49.17,49.21,8600.0,27.3683,27.3739,27.3294,27.3517,8600.0
2012-05-01 13:00:00,49.2,49.22,49.04,49.04,15700.0,27.3461,27.3572,27.2572,27.2572,15700.0
2012-05-01 13:30:00,49.08,49.15,49.01,49.05,10900.0,27.2794,27.3183,27.2405,27.2627,10900.0
2012-05-01 14:00:00,49.12,49.12,48.8,48.93,19200.0,27.3016,27.3016,27.1238,27.196,19200.0
2012-05-01 14:30:00,48.95,49.1,48.9,48.92,10700.0,27.2071,27.2905,27.1793,27.1905,10700.0
2012-05-01 15:00:00,48.92,49.06,48.84,48.85,12000.0,27.1905,27.2683,27.146,27.1516,12000.0
2012-05-01 15:30:00,48.89,48.9,48.38,48.47,42000.0,27.1738,27.1793,26.8903,26.9403,42000.0
2012-05-02 09:30:00,48.24,48.24,47.98,48.09,10700.0,26.8125,26.8125,26.668,26.7291,10700.0
2012-05-02 10:00:00,48.1,48.11,48.0,48.0,5400.0,26.7347,26.7403,26.6791,26.6791,5400.0
2012-05-02 10:30:00,48.0,48.22,47.99,48.1,9200.0,26.6791,26.8014,26.6736,26.7347,9200.0
2012-05-02 11:00:00,48.14,48.22,48.14,48.19,2100.0,26.7569,26.8014,26.7569,26.7847,2100.0
2012-05-02 11:30:00,48.19,48.3,48.19,48.29,5500.0,26.7847,26.8459,26.7847,26.8403,5500.0
2012-05-02 12:00:00,48.29,48.52,48.29,48.51,3100.0,26.8403,26.9681,26.8403,26.9626,3100.0
2012-05-02 12:30:00,48.53,48.96,48.52,48.96,34500.0,26.9737,27.2127,26.9681,27.2127,34500.0
2012-05-02 13:00:00,48.97,49.09,48.5,48.52,13700.0,27.2183,27.285,26.957,26.9681,13700.0
2012-05-02 13:30:00,48.49,48.64,48.45,48.56,7000.0,26.9515,27.0348,26.9292,26.9904,7000.0
2012-05-02 14:00:00,48.56,48.64,48.53,48.61,5200.0,26.9904,27.0348,26.9737,27.0182,5200.0
2012-05-02 14:30:00,48.61,48.94,48.61,48.9,25100.0,27.0182,27.2016,27.0182,27.1793,25100.0
2012-05-02 15:00:00,48.9,49.07,48.85,49.04,19300.0,27.1793,27.2738,27.1516,27.2572,19300.0
2012-05-02 15:30:00,49.03,49.23,48.99,49.15,61000.0,27.2516,27.3628,27.2294,27.3183,61000.0
2012-05-03 09:30:00,49.22,49.91,49.22,49.44,18000.0,27.3572,27.7407,27.3572,27.4795,18000.0
2012-05-03 10:00:00,49.4,49.4,48.94,48.98,8300.0,27.4573,27.4573,27.2016,27.2238,8300.0
2012-05-03 10:30:00,49.0,49.0,48.63,48.68,7500.0,27.2349,27.2349,27.0293,27.0571,7500.0
2012-05-03 11:00:00,48.69,48.69,48.31,48.39,17600.0,27.0626,27.0626,26.8514,26.8959,17600.0
2012-05-03 11:30:00,48.37,48.43,48.3,48.3,21400.0,26.8848,26.9181,26.8459,26.8459,21400.0
2012-05-03 12:00:00,48.39,48.5,48.3,48.5,7200.0,26.8959,26.957,26.8459,26.957,7200.0
2012-05-03 12:30:00,48.44,48.45,48.3,48.3,126900.0,26.9237,26.9292,26.8459,26.8459,126900.0
2012-05-03 13:00:00,48.31,48.34,48.3,48.32,9600.0,26.8514,26.8681,26.8459,26.857,9600.0
2012-05-03 13:30:00,48.33,48.35,48.2,48.3,32700.0,26.8625,26.8736,26.7903,26.8459,32700.0
2012-05-03 14:00:00,48.3,48.38,48.28,48.34,22000.0,26.8459,26.8903,26.8347,26.8681,22000.0
2012-05-03 14:30:00,48.38,48.52,48.35,48.47,14800.0,26.8903,26.9681,26.8736,26.9403,14800.0
2012-05-03 15:00:00,48.4,48.59,48.4,48.59,13100.0,26.9014,27.007,26.9014,27.007,13100.0
2012-05-03 15:30:00,48.67,48.76,48.24,48.28,41800.0,27.0515,27.1015,26.8125,26.8347,41800.0
2012-05-04 09:30:00,48.74,49.45,48.15,49.29,31500.0,27.0904,27.485,26.7625,27.3961,31500.0
2012-05-04 10:00:00,49.25,49.29,48.68,48.81,24300.0,27.3739,27.3961,27.0571,27.1293,24300.0
2012-05-04 10:30:00,48.8,48.86,48.47,48.57,12200.0,27.1238,27.1571,26.9403,26.9959,12200.0
2012-05-04 11:00:00,48.57,48.59,48.3,48.31,23200.0,26.9959,27.007,26.8459,26.8514,23200.0
2012-05-04 11:30:00,48.31,48.48,47.93,48.01,36800.0,26.8514,26.9459,26.6402,26.6847,36800.0
2012-05-04 12:00:00,47.98,48.05,47.83,47.93,8600.0,26.668,26.7069,26.5846,26.6402,8600.0
2012-05-04 12:30:00,47.84,47.93,47.53,47.79,21300.0,26.5902,26.6402,26.4179,26.5624,21300.0
2012-05-04 13:00:00,47.8,48.14,47.76,47.87,11800.0,26.568,26.7569,26.5457,26.6069,11800.0
2012-05-04 13:30:00,47.84,47.95,47.79,47.86,5600.0,26.5902,26.6513,26.5624,26.6013,5600.0
2012-05-04 14:00:00,47.86,47.9,47.77,47.85,5100.0,26.6013,26.6235,26.5513,26.5957,5100.0
2012-05-04 14:30:00,47.87,47.93,47.59,47.74,8900.0,26.6069,26.6402,26.4512,26.5346,8900.0
2012-05-04 15:00:00,47.74,47.93,47.71,47.77,14900.0,26.5346,26.6402,26.5179,26.5513,14900.0
2012-05-04 15:30:00,47.76,48.38,47.74,48.33,44200.0,26.5457,26.8903,26.5346,26.8625,44200.0
2012-05-07 09:30:00,48.31,48.49,47.95,48.1,12800.0,26.8514,26.9515,26.6513,26.7347,12800.0
2012-05-07 10:00:00,48.12,48.27,47.47,47.47,24800.0,26.7458,26.8292,26.3845,26.3845,24800.0
2012-05-07 10:30:00,47.48,47.48,47.04,47.08,20700.0,26.3901,26.3901,26.1455,26.1678,20700.0
2012-05-07 11:00:00,47.14,47.42,47.11,47.24,9600.0,26.2011,26.3567,26.1844,26.2567,9600.0
2012-05-07 11:30:00,47.25,47.73,47.2,47.71,18600.0,26.2623,26.529,26.2345,26.5179,18600.0
2012-05-07 12:00:00,47.71,48.01,47.67,47.99,7600.0,26.5179,26.6847,26.4957,26.6736,7600.0
2012-05-07 12:30:00,48.0,48.4,48.0,48.27,7200.0,26.6791,26.9014,26.6791,26.8292,7200.0
2012-05-07 13:00:00,48.27,48.44,48.21,48.33,3700.0,26.8292,26.9237,26.7958,26.8625,3700.0
2012-05-07 13:30:00,48.33,48.4,48.25,48.25,5900.0,26.8625,26.9014,26.8181,26.8181,5900.0
2012-05-07 14:00:00,48.26,48.42,48.12,48.22,20600.0,26.8236,26.9126,26.7458,26.8014,20600.0
2012-05-07 14:30:00,48.22,48.4,48.18,48.4,4600.0,26.8014,26.9014,26.7792,26.9014,4600.0
2012-05-07 15:00:00,48.38,48.52,48.27,48.35,15600.0,26.8903,26.9681,26.8292,26.8736,15600.0
2012-05-07 15:30:00,48.36,48.37,48.17,48.31,13800.0,26.8792,26.8848,26.7736,26.8514,13800.0
2012-05-08 09:30:00,48.07,48.27,47.94,48.16,19100.0,26.718,26.8292,26.6458,26.768,19100.0
2012-05-08 10:00:00,48.23,48.33,47.96,48.01,2700.0,26.807,26.8625,26.6569,26.6847,2700.0
2012-05-08 10:30:00,47.95,48.0,47.73,47.89,4400.0,26.6513,26.6791,26.529,26.618,4400.0
2012-05-08 11:00:00,47.91,48.01,47.68,47.99,19100.0,26.6291,26.6847,26.5013,26.6736,19100.0
2012-05-08 11:30:00,48.03,48.23,47.96,48.23,5400.0,26.6958,26.807,26.6569,26.807,5400.0
2012-05-08 12:00:00,48.17,48.21,48.05,48.06,3900.0,26.7736,26.7958,26.7069,26.7125,3900.0
2012-05-08 12:30:00,48.04,48.14,48.0,48.09,3700.0,26.7013,26.7569,26.6791,26.7291,3700.0
2012-05-08 13:00:00,48.15,48.23,48.12,48.21,2400.0,26.7625,26.807,26.7458,26.7958,2400.0
2012-05-08 13:30:00,48.2,48.21,48.1,48.2,5000.0,26.7903,26.7958,26.7347,26.7903,5000.0
2012-05-08 14:00:00,48.2,48.26,48.15,48.23,4900.0,26.7903,26.8236,26.7625,26.807,4900.0
2012-05-08 14:30:00,48.26,48.57,48.25,48.57,6000.0,26.8236,26.9959,26.8181,26.9959,6000.0
2012-05-08 15:00:00,48.52,48.74,48.49,48.74,12400.0,26.9681,27.0904,26.9515,27.0904,12400.0
2012-05-08 15:30:00,48.73,48.73,48.57,48.61,24300.0,27.0849,27.0849,26.9959,27.0182,24300.0
2012-05-09 09:30:00,47.98,48.12,47.7,47.87,31900.0,26.668,26.7458,26.5124,26.6069,31900.0
2012-05-09 10:00:00,47.86,47.86,47.63,47.77,20400.0,26.6013,26.6013,26.4735,26.5513,20400.0
2012-05-09 10:30:00,47.81,47.94,47.66,47.66,21500.0,26.5735,26.6458,26.4901,26.4901,21500.0
2012-05-09 11:00:00,47.67,48.02,47.59,47.71,30400.0,26.4957,26.6902,26.4512,26.5179,30400.0
2012-05-09 11:30:00,47.68,47.76,47.38,47.42,20900.0,26.5013,26.5457,26.3345,26.3567,20900.0
2012-05-09 12:00:00,47.42,47.56,47.42,47.43,15700.0,26.3567,26.4346,26.3567,26.3623,15700.0
2012-05-09 12:30:00,47.45,47.5,47.36,47.44,11200.0,26.3734,26.4012,26.3234,26.3679,11200.0
2012-05-09 13:00:00,47.43,47.84,47.4,47.71,28800.0,26.3623,26.5902,26.3456,26.5179,28800.0
2012-05-09 13:30:00,47.73,47.97,47.67,47.93,11400.0,26.529,26.6624,26.4957,26.6402,11400.0
2012-05-09 14:00:00,47.94,48.05,47.85,48.05,9800.0,26.6458,26.7069,26.5957,26.7069,9800.0
2012-05-09 14:30:00,48.05,48.05,47.92,48.0,13500.0,26.7069,26.7069,26.6346,26.6791,13500.0
2012-05-09 15:00:00,47.99,48.03,47.91,47.92,14700.0,26.6736,26.6958,26.6291,26.6346,14700.0
2012-05-09 15:30:00,47.93,48.04,47.79,47.91,38100.0,26.6402,26.7013,26.5624,26.6291,38100.0
2012-05-10 09:30:00,47.99,48.56,47.79,48.02,22000.0,26.6736,26.9904,26.5624,26.6902,22000.0
2012-05-10 10:00:00,48.03,48.32,47.94,48.17,7000.0,26.6958,26.857,26.6458,26.7736,7000.0
2012-05-10 10:30:00,48.17,48.19,47.84,47.88,11000.0,26.7736,26.7847,26.5902,26.6124,11000.0
2012-05-10 11:00:00,48.0,48.39,48.0,48.32,7800.0,26.6791,26.8959,26.6791,26.857,7800.0
2012-05-10 11:30:00,48.41,48.41,47.89,47.92,10700.0,26.907,26.907,26.618,26.6346,10700.0
2012-05-10 12:00:00,47.94,48.06,47.83,47.98,8900.0,26.6458,26.7125,26.5846,26.668,8900.0
2012-05-10 12:30:00,47.98,48.33,47.98,48.33,8200.0,26.668,26.8625,26.668,26.8625,8200.0
2012-05-10 13:00:00,48.33,48.51,48.33,48.46,8600.0,26.8625,26.9626,26.8625,26.9348,8600.0
2012-05-10 13:30:00,48.51,48.52,48.38,48.45,7000.0,26.9626,26.9681,26.8903,26.9292,7000.0
2012-05-10 14:00:00,48.46,48.62,48.45,48.59,7500.0,26.9348,27.0237,26.9292,27.007,7500.0
2012-05-10 14:30:00,48.55,48.56,48.1,48.1,21300.0,26.9848,26.9904,26.7347,26.7347,21300.0
2012-05-10 15:00:00,48.12,48.35,48.11,48.27,14900.0,26.7458,26.8736,26.7403,26.8292,14900.0
2012-05-10 15:30:00,48.27,48.3,48.09,48.27,23400.0,26.8292,26.8459,26.7291,26.8292,23400.0
2012-05-11 09:30:00,48.11,48.11,47.66,47.66,10900.0,26.7403,26.7403,26.4901,26.4901,10900.0
2012-05-11 10:00:00,47.68,47.95,47.63,47.87,17600.0,26.5013,26.6513,26.4735,26.6069,17600.0
2012-05-11 10:30:00,47.91,48.2,47.91,47.98,7900.0,26.6291,26.7903,26.6291,26.668,7900.0
2012-05-11 11:00:00,47.96,47.98,47.83,47.86,10500.0,26.6569,26.668,26.5846,26.6013,10500.0
2012-05-11 11:30:00,47.92,47.96,47.79,47.96,10200.0,26.6346,26.6569,26.5624,26.6569,10200.0
2012-05-11 12:00:00,47.94,48.06,47.88,47.93,5300.0,26.6458,26.7125,26.6124,26.6402,5300.0
2012-05-11 12:30:00,47.92,48.1,47.9,47.92,7400.0,26.6346,26.7347,26.6235,26.6346,7400.0
2012-05-11 13:00:00,47.92,47.96,47.68,47.74,10900.0,26.6346,26.6569,26.5013,26.5346,10900.0
2012-05-11 13:30:00,47.74,47.86,47.72,47.74,5300.0,26.5346,26.6013,26.5235,26.5346,5300.0
2012-05-11 14:00:00,47.76,47.82,47.66,47.78,5400.0,26.5457,26.5791,26.4901,26.5568,5400.0
2012-05-11 14:30:00,47.78,47.8,47.66,47.73,7600.0,26.5568,26.568,26.4901,26.529,7600.0
2012-05-11 15:00:00,47.73,47.84,47.63,47.66,16200.0,26.529,26.5902,26.4735,26.4901,16200.0
2012-05-11 15:30:00,47.63,47.98,47.6,47.96,34900.0,26.4735,26.668,26.4568,26.6569,34900.0
2012-05-14 09:30:00,47.52,47.7,47.2,47.2,11200.0,26.4123,26.5124,26.2345,26.2345,11200.0
2012-05-14 10:00:00,47.18,47.18,46.94,47.01,13000.0,26.2233,26.2233,26.09,26.1289,13000.0
2012-05-14 10:30:00,46.99,47.08,46.84,46.85,4600.0,26.1177,26.1678,26.0344,26.0399,4600.0
2012-05-14 11:00:00,46.9,46.9,46.53,46.75,12400.0,26.0677,26.0677,25.8621,25.9843,12400.0
2012-05-14 11:30:00,46.75,46.75,46.46,46.46,14200.0,25.9843,25.9843,25.8232,25.8232,14200.0
2012-05-14 12:00:00,46.48,46.5,46.31,46.43,11800.0,25.8343,25.8454,25.7398,25.8065,11800.0
2012-05-14 12:30:00,46.43,46.43,46.31,46.33,5100.0,25.8065,25.8065,25.7398,25.7509,5100.0
2012-05-14 13:00:00,46.34,46.37,46.2,46.2,3900.0,25.7565,25.7731,25.6786,25.6786,3900.0
2012-05-14 13:30:00,46.21,46.53,46.2,46.42,15500.0,25.6842,25.8621,25.6786,25.8009,15500.0
2012-05-14 14:00:00,46.35,46.62,46.35,46.47,10800.0,25.762,25.9121,25.762,25.8287,10800.0
2012-05-14 14:30:00,46.52,46.52,46.33,46.33,4300.0,25.8565,25.8565,25.7509,25.7509,4300.0
2012-05-14 15:00:00,46.28,46.31,46.06,46.23,13300.0,25.7231,25.7398,25.6008,25.6953,13300.0
2012-05-14 15:30:00,46.21,46.34,46.06,46.25,38700.0,25.6842,25.7565,25.6008,25.7064,38700.0
2012-05-15 09:30:00,45.79,46.02,44.08,45.13,191000.0,25.4508,25.5786,24.5003,25.0839,191000.0
2012-05-15 10:00:00,45.14,45.51,45.14,45.39,41600.0,25.0895,25.2951,25.0895,25.2284,41600.0
2012-05-15 10:30:00,45.37,45.43,45.17,45.19,46000.0,25.2173,25.2507,25.1062,25.1173,46000.0
2012-05-15 11:00:00,45.2,45.21,44.97,45.14,29300.0,25.1228,25.1284,24.995,25.0895,29300.0
2012-05-15 11:30:00,45.19,45.46,45.19,45.38,13200.0,25.1173,25.2673,25.1173,25.2229,13200.0
2012-05-15 12:00:00,45.37,45.39,45.21,45.26,15900.0,25.2173,25.2284,25.1284,25.1562,15900.0
2012-05-15 12:30:00,45.26,45.26,45.06,45.07,10800.0,25.1562,25.1562,25.045,25.0506,10800.0
2012-05-15 13:00:00,45.08,45.12,45.0,45.09,41200.0,25.0561,25.0784,25.0117,25.0617,41200.0
2012-05-15 13:30:00,45.1,45.2,44.98,45.0,23800.0,25.0673,25.1228,25.0006,25.0117,23800.0
2012-05-15 14:00:00,45.03,45.2,45.02,45.06,9300.0,25.0283,25.1228,25.0228,25.045,9300.0
2012-05-15 14:30:00,45.06,45.07,45.0,45.07,12700.0,25.045,25.0506,25.0117,25.0506,12700.0
2012-05-15 15:00:00,45.06,45.06,44.51,44.57,25700.0,25.045,25.045,24.7393,24.7727,25700.0
2012-05-15 15:30:00,44.57,45.12,44.5,45.01,96500.0,24.7727,25.0784,24.7338,25.0172,96500.0
2012-05-16 09:30:00,44.85,45.82,44.53,45.82,39000.0,24.9283,25.4674,24.7504,25.4674,39000.0
2012-05-16 10:00:00,45.79,46.2,45.71,45.88,17400.0,25.4508,25.6786,25.4063,25.5008,17400.0
2012-05-16 10:30:00,45.9,46.25,45.9,46.07,23600.0,25.5119,25.7064,25.5119,25.6064,23600.0
2012-05-16 11:00:00,46.06,46.09,45.66,45.76,19100.0,25.6008,25.6175,25.3785,25.4341,19100.0
2012-05-16 11:30:00,45.81,46.03,45.66,45.98,24500.0,25.4619,25.5842,25.3785,25.5564,24500.0
2012-05-16 12:00:00,45.98,45.98,45.78,45.89,11200.0,25.5564,25.5564,25.4452,25.5063,11200.0
2012-05-16 12:30:00,45.89,45.99,45.65,45.71,11300.0,25.5063,25.5619,25.3729,25.4063,11300.0
2012-05-16 13:00:00,45.69,45.75,45.55,45.55,13300.0,25.3952,25.4285,25.3174,25.3174,13300.0
2012-05-16 13:30:00,45.6,45.78,45.47,45.67,15900.0,25.3452,25.4452,25.2729,25.3841,15900.0
2012-05-16 14:00:00,45.72,45.92,45.29,45.36,28700.0,25.4119,25.523,25.1729,25.2118,28700.0
2012-05-16 14:30:00,45.36,45.5,45.33,45.5,18200.0,25.2118,25.2896,25.1951,25.2896,18200.0
2012-05-16 15:00:00,45.47,45.5,45.39,45.48,17700.0,25.2729,25.2896,25.2284,25.2785,17700.0
2012-05-16 15:30:00,45.48,45.55,45.32,45.34,38600.0,25.2785,25.3174,25.1895,25.2006,38600.0
2012-05-17 09:30:00,45.29,45.77,44.95,45.09,14700.0,25.1729,25.4396,24.9839,25.0617,14700.0
2012-05-17 10:00:00,45.02,45.43,45.0,45.06,14300.0,25.0228,25.2507,25.0117,25.045,14300.0
2012-05-17 10:30:00,45.07,45.07,44.76,44.81,16500.0,25.0506,25.0506,24.8783,24.9061,16500.0
2012-05-17 11:00:00,44.8,44.81,44.68,44.69,9000.0,24.9005,24.9061,24.8338,24.8394,9000.0
2012-05-17 11:30:00,44.7,44.71,44.51,44.6,19300.0,24.8449,24.8505,24.7393,24.7893,19300.0
2012-05-17 12:00:00,44.58,44.62,44.3,44.44,16300.0,24.7782,24.8005,24.6226,24.7004,16300.0
2012-05-17 12:30:00,44.51,44.55,44.42,44.48,6900.0,24.7393,24.7616,24.6893,24.7226,6900.0
2012-05-17 13:00:00,44.49,44.74,44.45,44.67,11400.0,24.7282,24.8672,24.706,24.8283,11400.0
2012-05-17 13:30:00,44.68,44.75,44.54,44.7,7100.0,24.8338,24.8727,24.756,24.8449,7100.0
2012-05-17 14:00:00,44.7,44.77,44.68,44.73,9300.0,24.8449,24.8838,24.8338,24.8616,9300.0
2012-05-17 14:30:00,44.72,44.75,44.44,44.49,10500.0,24.856,24.8727,24.7004,24.7282,10500.0
2012-05-17 15:00:00,44.51,44.57,44.41,44.53,10100.0,24.7393,24.7727,24.6837,24.7504,10100.0
2012-05-17 15:30:00,44.51,44.51,44.24,44.26,44200.0,24.7393,24.7393,24.5893,24.6004,44200.0
2012-05-18 09:30:00,44.23,44.68,44.23,44.62,41700.0,24.5837,24.8338,24.5837,24.8005,41700.0
2012-05-18 10:00:00,44.6,44.79,44.49,44.5,13000.0,24.7893,24.8949,24.7282,24.7338,13000.0
2012-05-18 10:30:00,44.53,44.6,44.47,44.5,19800.0,24.7504,24.7893,24.7171,24.7338,19800.0
2012-05-18 11:00:00,44.5,44.6,44.43,44.43,9900.0,24.7338,24.7893,24.6949,24.6949,9900.0
2012-05-18 11:30:00,44.41,44.55,44.13,44.21,11300.0,24.6837,24.7616,24.5281,24.5726,11300.0
2012-05-18 12:00:00,44.24,44.37,44.15,44.36,16000.0,24.5893,24.6615,24.5392,24.6559,16000.0
2012-05-18 12:30:00,44.37,44.45,44.29,44.45,11000.0,24.6615,24.706,24.617,24.706,11000.0
2012-05-18 13:00:00,44.39,44.43,44.23,44.26,10700.0,24.6726,24.6949,24.5837,24.6004,10700.0
2012-05-18 13:30:00,44.27,44.27,44.13,44.21,8800.0,24.6059,24.6059,24.5281,24.5726,8800.0
2012-05-18 14:00:00,44.19,44.22,43.76,43.77,16000.0,24.5615,24.5781,24.3225,24.328,16000.0
2012-05-18 14:30:00,43.77,44.08,43.76,44.0,26600.0,24.328,24.5003,24.3225,24.4559,26600.0
2012-05-18 15:00:00,43.97,43.97,43.67,43.67,15500.0,24.4392,24.4392,24.2724,24.2724,15500.0
2012-05-18 15:30:00,43.67,43.69,43.37,43.5,35900.0,24.2724,24.2836,24.1057,24.1779,35900.0
2012-05-21 09:30:00,43.53,43.74,43.35,43.49,24800.0,24.1946,24.3113,24.0946,24.1724,24800.0
2012-05-21 10:00:00,43.53,43.62,43.35,43.45,11600.0,24.1946,24.2446,24.0946,24.1502,11600.0
2012-05-21 10:30:00,43.5,43.58,43.43,43.51,9600.0,24.1779,24.2224,24.139,24.1835,9600.0
2012-05-21 11:00:00,43.5,43.53,43.39,43.39,17300.0,24.1779,24.1946,24.1168,24.1168,17300.0
2012-05-21 11:30:00,43.42,43.55,43.39,43.53,6100.0,24.1335,24.2057,24.1168,24.1946,6100.0
2012-05-21 12:00:00,43.53,43.6,43.5,43.58,20600.0,24.1946,24.2335,24.1779,24.2224,20600.0
2012-05-21 12:30:00,43.59,43.61,43.41,43.44,10100.0,24.228,24.2391,24.1279,24.1446,10100.0
2012-05-21 13:00:00,43.44,43.56,43.43,43.47,30000.0,24.1446,24.2113,24.139,24.1613,30000.0
2012-05-21 13:30:00,43.51,43.57,43.46,43.53,19600.0,24.1835,24.2169,24.1557,24.1946,19600.0
2012-05-21 14:00:00,43.51,43.71,43.5,43.71,13900.0,24.1835,24.2947,24.1779,24.2947,13900.0
2012-05-21 14:30:00,43.69,44.06,43.67,44.04,18000.0,24.2836,24.4892,24.2724,24.4781,18000.0
2012-05-21 15:00:00,44.05,44.38,44.05,44.37,14800.0,24.4836,24.6671,24.4836,24.6615,14800.0
2012-05-21 15:30:00,44.37,44.49,43.98,43.99,66700.0,24.6615,24.7282,24.4447,24.4503,66700.0
2012-05-22 09:30:00,43.74,44.3,43.7,44.3,27900.0,24.3113,24.6226,24.2891,24.6226,27900.0
2012-05-22 10:00:00,44.3,44.63,44.2,44.53,25100.0,24.6226,24.806,24.567,24.7504,25100.0
2012-05-22 10:30:00,44.57,44.72,44.46,44.71,53900.0,24.7727,24.856,24.7115,24.8505,53900.0
2012-05-22 11:00:00,44.67,44.77,44.59,44.75,23900.0,24.8283,24.8838,24.7838,24.8727,23900.0
2012-05-22 11:30:00,44.72,44.74,44.52,44.69,15400.0,24.856,24.8672,24.7449,24.8394,15400.0
2012-05-22 12:00:00,44.68,44.73,44.37,44.54,16400.0,24.8338,24.8616,24.6615,24.756,16400.0
2012-05-22 12:30:00,44.51,44.57,44.44,44.5,4300.0,24.7393,24.7727,24.7004,24.7338,4300.0
2012-05-22 13:00:00,44.52,44.56,44.39,44.47,7200.0,24.7449,24.7671,24.6726,24.7171,7200.0
2012-05-22 13:30:00,44.47,44.56,44.34,44.5,8700.0,24.7171,24.7671,24.6448,24.7338,8700.0
2012-05-22 14:00:00,44.55,44.65,44.4,44.5,9000.0,24.7616,24.8171,24.6782,24.7338,9000.0
2012-05-22 14:30:00,44.52,44.54,44.42,44.5,5300.0,24.7449,24.756,24.6893,24.7338,5300.0
2012-05-22 15:00:00,44.5,44.52,44.44,44.44,10900.0,24.7338,24.7449,24.7004,24.7004,10900.0
2012-05-22 15:30:00,44.41,44.41,43.94,43.94,55900.0,24.6837,24.6837,24.4225,24.4225,55900.0
2012-05-23 09:30:00,43.77,43.97,43.56,43.71,14400.0,24.328,24.4392,24.2113,24.2947,14400.0
2012-05-23 10:00:00,43.76,43.77,43.41,43.41,17700.0,24.3225,24.328,24.1279,24.1279,17700.0
2012-05-23 10:30:00,43.42,43.54,43.0,43.11,18900.0,24.1335,24.2002,23.9,23.9612,18900.0
2012-05-23 11:00:00,43.11,43.4,43.1,43.36,17300.0,23.9612,24.1224,23.9556,24.1001,17300.0
2012-05-23 11:30:00,43.39,43.54,43.33,43.38,18600.0,24.1168,24.2002,24.0835,24.1112,18600.0
2012-05-23 12:00:00,43.38,43.65,43.26,43.58,18400.0,24.1112,24.2613,24.0446,24.2224,18400.0
2012-05-23 12:30:00,43.58,43.68,43.55,43.57,16900.0,24.2224,24.278,24.2057,24.2169,16900.0
2012-05-23 13:00:00,43.6,43.78,43.51,43.6,16500.0,24.2335,24.3336,24.1835,24.2335,16500.0
2012-05-23 13:30:00,43.62,43.77,43.52,43.63,15300.0,24.2446,24.328,24.1891,24.2502,15300.0
2012-05-23 14:00:00,43.7,43.73,43.41,43.45,10300.0,24.2891,24.3058,24.1279,24.1502,10300.0
2012-05-23 14:30:00,43.42,43.67,43.4,43.63,12200.0,24.1335,24.2724,24.1224,24.2502,12200.0
2012-05-23 15:00:00,43.65,44.07,43.65,43.98,18200.0,24.2613,24.4948,24.2613,24.4447,18200.0
2012-05-23 15:30:00,43.99,44.22,43.97,44.0,44600.0,24.4503,24.5781,24.4392,24.4559,44600.0
2012-05-24 09:30:00,43.98,44.19,43.48,43.56,18800.0,24.4447,24.5615,24.1668,24.2113,18800.0
2012-05-24 10:00:00,43.54,43.67,43.32,43.6,12900.0,24.2002,24.2724,24.0779,24.2335,12900.0
2012-05-24 10:30:00,43.6,43.75,43.54,43.59,12800.0,24.2335,24.3169,24.2002,24.228,12800.0
2012-05-24 11:00:00,43.62,43.83,43.61,43.62,10600.0,24.2446,24.3614,24.2391,24.2446,10600.0
2012-05-24 11:30:00,43.54,43.54,43.2,43.38,8100.0,24.2002,24.2002,24.0112,24.1112,8100.0
2012-05-24 12:00:00,43.36,43.36,43.18,43.18,5400.0,24.1001,24.1001,24.0001,24.0001,5400.0
2012-05-24 12:30:00,43.18,43.39,43.18,43.23,5800.0,24.0001,24.1168,24.0001,24.0279,5800.0
2012-05-24 13:00:00,43.23,43.3,43.12,43.12,5100.0,24.0279,24.0668,23.9667,23.9667,5100.0
2012-05-24 13:30:00,43.09,43.09,42.8,42.83,11800.0,23.9501,23.9501,23.7889,23.8056,11800.0
2012-05-24 14:00:00,42.86,42.88,42.72,42.77,9800.0,23.8222,23.8333,23.7444,23.7722,9800.0
2012-05-24 14:30:00,42.74,42.95,42.63,42.75,14100.0,23.7555,23.8722,23.6944,23.7611,14100.0
2012-05-24 15:00:00,42.76,43.18,42.72,43.13,26600.0,23.7666,24.0001,23.7444,23.9723,26600.0
2012-05-24 15:30:00,43.15,43.64,43.11,43.59,45900.0,23.9834,24.2558,23.9612,24.228,45900.0
2012-05-25 09:30:00,43.57,43.61,43.42,43.54,7800.0,24.2169,24.2391,24.1335,24.2002,7800.0
2012-05-25 10:00:00,43.5,43.54,43.35,43.44,14300.0,24.1779,24.2002,24.0946,24.1446,14300.0
2012-05-25 10:30:00,43.41,43.57,43.41,43.55,19800.0,24.1279,24.2169,24.1279,24.2057,19800.0
2012-05-25 11:00:00,43.55,43.68,43.52,43.62,16100.0,24.2057,24.278,24.1891,24.2446,16100.0
2012-05-25 11:30:00,43.61,44.12,43.6,44.11,17500.0,24.2391,24.5226,24.2335,24.517,17500.0
2012-05-25 12:00:00,44.12,44.36,44.0,44.35,22900.0,24.5226,24.6559,24.4559,24.6504,22900.0
2012-05-25 12:30:00,44.32,44.6,44.15,44.5,25000.0,24.6337,24.7893,24.5392,24.7338,25000.0
2012-05-25 13:00:00,44.51,44.52,44.39,44.47,17200.0,24.7393,24.7449,24.6726,24.7171,17200.0
2012-05-25 13:30:00,44.49,44.59,44.4,44.52,8800.0,24.7282,24.7838,24.6782,24.7449,8800.0
2012-05-25 14:00:00,44.52,44.56,44.34,44.38,12200.0,24.7449,24.7671,24.6448,24.6671,12200.0
2012-05-25 14:30:00,44.4,44.43,44.15,44.33,31800.0,24.6782,24.6949,24.5392,24.6393,31800.0
2012-05-25 15:00:00,44.33,44.46,44.25,44.29,28400.0,24.6393,24.7115,24.5948,24.617,28400.0
2012-05-25 15:30:00,44.3,44.35,44.02,44.1,57600.0,24.6226,24.6504,24.467,24.5114,57600.0
2012-05-29 09:30:00,44.48,44.72,44.42,44.71,9300.0,24.7226,24.856,24.6893,24.8505,9300.0
2012-05-29 10:00:00,44.7,45.13,44.63,45.11,17900.0,24.8449,25.0839,24.806,25.0728,17900.0
2012-05-29 10:30:00,45.12,45.23,45.04,45.1,22400.0,25.0784,25.1395,25.0339,25.0673,22400.0
2012-05-29 11:00:00,45.09,45.2,45.0,45.2,15800.0,25.0617,25.1228,25.0117,25.1228,15800.0
2012-05-29 11:30:00,45.21,45.51,45.13,45.49,28900.0,25.1284,25.2951,25.0839,25.284,28900.0
2012-05-29 12:00:00,45.45,45.65,45.39,45.41,17000.0,25.2618,25.3729,25.2284,25.2396,17000.0
2012-05-29 12:30:00,45.39,45.69,45.3,45.59,5900.0,25.2284,25.3952,25.1784,25.3396,5900.0
2012-05-29 13:00:00,45.63,45.72,45.56,45.56,9900.0,25.3618,25.4119,25.3229,25.3229,9900.0
2012-05-29 13:30:00,45.56,45.7,45.47,45.65,12900.0,25.3229,25.4007,25.2729,25.3729,12900.0
2012-05-29 14:00:00,45.63,45.71,45.56,45.6,26700.0,25.3618,25.4063,25.3229,25.3452,26700.0
2012-05-29 14:30:00,45.62,45.71,45.6,45.7,13700.0,25.3563,25.4063,25.3452,25.4007,13700.0
2012-05-29 15:00:00,45.7,45.75,45.54,45.65,23300.0,25.4007,25.4285,25.3118,25.3729,23300.0
2012-05-29 15:30:00,45.66,45.84,45.61,45.76,41000.0,25.3785,25.4786,25.3507,25.4341,41000.0
2012-05-30 09:30:00,45.3,45.61,44.85,45.4,40600.0,25.1784,25.3507,24.9283,25.234,40600.0
2012-05-30 10:00:00,45.35,45.6,45.3,45.53,13400.0,25.2062,25.3452,25.1784,25.3063,13400.0
2012-05-30 10:30:00,45.53,45.53,45.38,45.48,13400.0,25.3063,25.3063,25.2229,25.2785,13400.0
2012-05-30 11:00:00,45.47,45.81,45.46,45.76,14800.0,25.2729,25.4619,25.2673,25.4341,14800.0
2012-05-30 11:30:00,45.77,45.77,45.32,45.4,35400.0,25.4396,25.4396,25.1895,25.234,35400.0
2012-05-30 12:00:00,45.4,45.44,45.22,45.26,17900.0,25.234,25.2562,25.1339,25.1562,17900.0
2012-05-30 12:30:00,45.24,45.38,45.24,45.33,10800.0,25.1451,25.2229,25.1451,25.1951,10800.0
2012-05-30 13:00:00,45.32,45.46,45.29,45.46,15400.0,25.1895,25.2673,25.1729,25.2673,15400.0
2012-05-30 13:30:00,45.44,45.58,45.42,45.44,11000.0,25.2562,25.334,25.2451,25.2562,11000.0
2012-05-30 14:00:00,45.47,45.56,45.27,45.29,44200.0,25.2729,25.3229,25.1617,25.1729,44200.0
2012-05-30 14:30:00,45.27,45.27,45.07,45.16,12700.0,25.1617,25.1617,25.0506,25.1006,12700.0
2012-05-30 15:00:00,45.15,45.2,44.98,45.15,30600.0,25.095,25.1228,25.0006,25.095,30600.0
2012-05-30 15:30:00,45.14,45.14,44.97,45.04,28100.0,25.0895,25.0895,24.995,25.0339,28100.0
2012-05-31 09:30:00,45.11,45.17,44.24,44.24,13000.0,25.0728,25.1062,24.5893,24.5893,13000.0
2012-05-31 10:00:00,44.26,44.28,43.93,44.01,14800.0,24.6004,24.6115,24.4169,24.4614,14800.0
2012-05-31 10:30:00,44.01,44.04,43.85,43.98,7600.0,24.4614,24.4781,24.3725,24.4447,7600.0
2012-05-31 11:00:00,43.99,43.99,43.85,43.93,13400.0,24.4503,24.4503,24.3725,24.4169,13400.0
2012-05-31 11:30:00,43.98,44.01,43.9,44.01,13400.0,24.4447,24.4614,24.4003,24.4614,13400.0
2012-05-31 12:00:00,44.01,44.19,43.99,44.1,9100.0,24.4614,24.5615,24.4503,24.5114,9100.0
2012-05-31 12:30:00,44.04,44.22,43.98,44.08,4400.0,24.4781,24.5781,24.4447,24.5003,4400.0
2012-05-31 13:00:00,44.1,44.17,44.04,44.05,6900.0,24.5114,24.5503,24.4781,24.4836,6900.0
2012-05-31 13:30:00,44.05,44.05,43.87,43.9,7200.0,24.4836,24.4836,24.3836,24.4003,7200.0
2012-05-31 14:00:00,43.89,44.03,43.88,43.96,19000.0,24.3947,24.4725,24.3892,24.4336,19000.0
2012-05-31 14:30:00,43.99,44.24,43.99,44.18,26000.0,24.4503,24.5893,24.4503,24.5559,26000.0
2012-05-31 15:00:00,44.24,44.52,44.16,44.47,26100.0,24.5893,24.7449,24.5448,24.7171,26100.0
2012-05-31 15:30:00,44.48,44.6,44.27,44.39,68500.0,24.7226,24.7893,24.6059,24.6726,68500.0
2012-06-01 09:30:00,43.57,43.63,42.75,42.85,19300.0,24.2169,24.2502,23.7611,23.8167,19300.0
2012-06-01 10:00:00,42.86,43.1,42.78,42.8,12700.0,23.8222,23.9556,23.7778,23.7889,12700.0
2012-06-01 10:30:00,42.72,42.76,42.48,42.58,11100.0,23.7444,23.7666,23.611,23.6666,11100.0
2012-06-01 11:00:00,42.55,42.77,42.49,42.63,12100.0,23.6499,23.7722,23.6166,23.6944,12100.0
2012-06-01 11:30:00,42.56,42.81,42.54,42.81,30800.0,23.6555,23.7944,23.6444,23.7944,30800.0
2012-06-01 12:00:00,42.84,43.05,42.71,42.86,17000.0,23.8111,23.9278,23.7389,23.8222,17000.0
2012-06-01 12:30:00,42.85,43.03,42.81,43.0,7000.0,23.8167,23.9167,23.7944,23.9,7000.0
2012-06-01 13:00:00,42.99,43.1,42.85,43.09,11700.0,23.8945,23.9556,23.8167,23.9501,11700.0
2012-06-01 13:30:00,43.08,43.28,42.93,42.93,22500.0,23.9445,24.0557,23.8611,23.8611,22500.0
2012-06-01 14:00:00,42.89,43.0,42.61,42.91,23700.0,23.8389,23.9,23.6833,23.85,23700.0
2012-06-01 14:30:00,42.87,42.99,42.78,42.87,19100.0,23.8278,23.8945,23.7778,23.8278,19100.0
2012-06-01 15:00:00,42.88,42.97,42.6,42.73,34900.0,23.8333,23.8834,23.6777,23.75,34900.0
2012-06-01 15:30:00,42.73,42.76,42.49,42.54,40300.0,23.75,23.7666,23.6166,23.6444,40300.0
2012-06-04 09:30:00,42.76,42.94,42.27,42.39,18400.0,23.7666,23.8667,23.4943,23.561,18400.0
2012-06-04 10:00:00,42.27,42.57,42.01,42.52,20000.0,23.4943,23.661,23.3498,23.6332,20000.0
2012-06-04 10:30:00,42.54,42.55,42.02,42.03,12300.0,23.6444,23.6499,23.3553,23.3609,12300.0
2012-06-04 11:00:00,42.03,42.06,41.76,41.87,37100.0,23.3609,23.3776,23.2108,23.272,37100.0
2012-06-04 11:30:00,41.86,41.99,41.76,41.8,16200.0,23.2664,23.3387,23.2108,23.2331,16200.0
2012-06-04 12:00:00,41.7,41.7,41.23,41.27,88800.0,23.1775,23.1775,22.9162,22.9385,88800.0
2012-06-04 12:30:00,41.24,41.38,41.09,41.25,33200.0,22.9218,22.9996,22.8384,22.9274,33200.0
2012-06-04 13:00:00,41.28,41.35,41.01,41.21,43700.0,22.944,22.9829,22.794,22.9051,43700.0
2012-06-04 13:30:00,41.21,41.55,41.18,41.29,22800.0,22.9051,23.0941,22.8885,22.9496,22800.0
2012-06-04 14:00:00,41.34,41.5,41.3,41.36,45400.0,22.9774,23.0663,22.9552,22.9885,45400.0
2012-06-04 14:30:00,41.38,41.76,41.35,41.59,32900.0,22.9996,23.2108,22.9829,23.1163,32900.0
2012-06-04 15:00:00,41.59,41.64,41.5,41.58,48600.0,23.1163,23.1441,23.0663,23.1108,48600.0
2012-06-04 15:30:00,41.58,41.63,41.5,41.54,96900.0,23.1108,23.1386,23.0663,23.0886,96900.0
2012-06-05 09:30:00,41.29,41.55,41.01,41.25,100800.0,22.9496,23.0941,22.794,22.9274,100800.0
2012-06-05 10:00:00,41.28,41.84,41.24,41.81,108200.0,22.944,23.2553,22.9218,23.2386,108200.0
2012-06-05 10:30:00,41.78,41.95,41.5,41.55,54400.0,23.2219,23.3164,23.0663,23.0941,54400.0
2012-06-05 11:00:00,41.55,41.55,41.05,41.07,32800.0,23.0941,23.0941,22.8162,22.8273,32800.0
2012-06-05 11:30:00,41.07,41.13,40.63,40.84,54300.0,22.8273,22.8607,22.5828,22.6995,54300.0
2012-06-05 12:00:00,40.86,41.3,40.82,41.3,42500.0,22.7106,22.9552,22.6884,22.9552,42500.0
2012-06-05 12:30:00,41.32,41.59,41.2,41.33,37300.0,22.9663,23.1163,22.8996,22.9718,37300.0
2012-06-05 13:00:00,41.33,41.57,41.25,41.25,23500.0,22.9718,23.1052,22.9274,22.9274,23500.0
2012-06-05 13:30:00,41.23,41.3,41.14,41.22,34500.0,22.9162,22.9552,22.8662,22.9107,34500.0
2012-06-05 14:00:00,41.24,41.34,41.16,41.17,28900.0,22.9218,22.9774,22.8773,22.8829,28900.0
2012-06-05 14:30:00,41.2,41.75,41.17,41.7,29000.0,22.8996,23.2053,22.8829,23.1775,29000.0
2012-06-05 15:00:00,41.74,42.37,41.74,42.29,40700.0,23.1997,23.5499,23.1997,23.5054,40700.0
2012-06-05 15:30:00,42.31,42.78,42.31,42.56,57200.0,23.5165,23.7778,23.5165,23.6555,57200.0
2012-06-06 09:30:00,43.02,43.33,42.68,43.33,30000.0,23.9112,24.0835,23.7222,24.0835,30000.0
2012-06-06 10:00:00,43.34,43.73,43.27,43.68,37300.0,24.089,24.3058,24.0501,24.278,37300.0
2012-06-06 10:30:00,43.68,44.09,43.68,44.01,33100.0,24.278,24.5059,24.278,24.4614,33100.0
2012-06-06 11:00:00,44.02,44.16,43.88,43.97,38300.0,24.467,24.5448,24.3892,24.4392,38300.0
2012-06-06 11:30:00,44.02,44.02,43.75,43.8,8200.0,24.467,24.467,24.3169,24.3447,8200.0
2012-06-06 12:00:00,43.78,43.93,43.77,43.9,20100.0,24.3336,24.4169,24.328,24.4003,20100.0
2012-06-06 12:30:00,43.9,44.02,43.9,43.93,17500.0,24.4003,24.467,24.4003,24.4169,17500.0
2012-06-06 13:00:00,43.92,43.92,43.76,43.82,25600.0,24.4114,24.4114,24.3225,24.3558,25600.0
2012-06-06 13:30:00,43.82,43.98,43.77,43.86,15300.0,24.3558,24.4447,24.328,24.378,15300.0
2012-06-06 14:00:00,43.86,43.91,43.8,43.89,16800.0,24.378,24.4058,24.3447,24.3947,16800.0
2012-06-06 14:30:00,43.89,43.97,43.72,43.77,14900.0,24.3947,24.4392,24.3002,24.328,14900.0
2012-06-06 15:00:00,43.78,43.9,43.75,43.9,11400.0,24.3336,24.4003,24.3169,24.4003,11400.0
2012-06-06 15:30:00,43.91,44.15,43.82,44.15,34400.0,24.4058,24.5392,24.3558,24.5392,34400.0
2012-06-07 09:30:00,44.64,44.64,44.16,44.58,20800.0,24.8116,24.8116,24.5448,24.7782,20800.0
2012-06-07 10:00:00,44.57,44.57,44.31,44.46,13200.0,24.7727,24.7727,24.6282,24.7115,13200.0
2012-06-07 10:30:00,44.47,44.47,44.17,44.23,7300.0,24.7171,24.7171,24.5503,24.5837,7300.0
2012-06-07 11:00:00,44.25,44.33,44.18,44.25,7100.0,24.5948,24.6393,24.5559,24.5948,7100.0
2012-06-07 11:30:00,44.24,44.47,44.23,44.4,7300.0,24.5893,24.7171,24.5837,24.6782,7300.0
2012-06-07 12:00:00,44.41,44.55,44.32,44.46,9400.0,24.6837,24.7616,24.6337,24.7115,9400.0
2012-06-07 12:30:00,44.47,44.51,44.33,44.39,6100.0,24.7171,24.7393,24.6393,24.6726,6100.0
2012-06-07 13:00:00,44.38,44.65,44.37,44.57,12100.0,24.6671,24.8171,24.6615,24.7727,12100.0
2012-06-07 13:30:00,44.58,44.58,44.43,44.48,8300.0,24.7782,24.7782,24.6949,24.7226,8300.0
2012-06-07 14:00:00,44.47,44.56,44.43,44.55,5300.0,24.7171,24.7671,24.6949,24.7616,5300.0
2012-06-07 14:30:00,44.55,44.65,44.5,44.65,8000.0,24.7616,24.8171,24.7338,24.8171,8000.0
2012-06-07 15:00:00,44.65,44.65,44.38,44.43,11600.0,24.8171,24.8171,24.6671,24.6949,11600.0
2012-06-07 15:30:00,44.4,44.41,43.96,44.08,34200.0,24.6782,24.6837,24.4336,24.5003,34200.0
2012-06-08 09:30:00,43.76,44.06,43.27,43.57,18400.0,24.3225,24.4892,24.0501,24.2169,18400.0
2012-06-08 10:00:00,43.49,43.6,43.3,43.48,8800.0,24.1724,24.2335,24.0668,24.1668,8800.0
2012-06-08 10:30:00,43.5,43.52,43.34,43.36,44600.0,24.1779,24.1891,24.089,24.1001,44600.0
2012-06-08 11:00:00,43.38,43.47,43.33,43.38,5200.0,24.1112,24.1613,24.0835,24.1112,5200.0
2012-06-08 11:30:00,43.43,43.56,43.4,43.48,33200.0,24.139,24.2113,24.1224,24.1668,33200.0
2012-06-08 12:00:00,43.5,43.54,43.45,43.54,11400.0,24.1779,24.2002,24.1502,24.2002,11400.0
2012-06-08 12:30:00,43.6,43.79,43.58,43.69,4300.0,24.2335,24.3391,24.2224,24.2836,4300.0
2012-06-08 13:00:00,43.76,43.82,43.66,43.66,7200.0,24.3225,24.3558,24.2669,24.2669,7200.0
2012-06-08 13:30:00,43.64,43.68,43.35,43.35,8200.0,24.2558,24.278,24.0946,24.0946,8200.0
2012-06-08 14:00:00,43.45,43.57,43.42,43.47,4500.0,24.1502,24.2169,24.1335,24.1613,4500.0
2012-06-08 14:30:00,43.54,43.62,43.43,43.47,7200.0,24.2002,24.2446,24.139,24.1613,7200.0
2012-06-08 15:00:00,43.43,43.55,43.37,43.37,11200.0,24.139,24.2057,24.1057,24.1057,11200.0
2012-06-08 15:30:00,43.37,43.6,43.32,43.43,43700.0,24.1057,24.2335,24.0779,24.139,43700.0
2012-06-11 09:30:00,43.76,43.93,43.52,43.64,56100.0,24.3225,24.4169,24.1891,24.2558,56100.0
2012-06-11 10:00:00,43.62,43.83,43.62,43.77,23600.0,24.2446,24.3614,24.2446,24.328,23600.0
2012-06-11 10:30:00,43.75,43.97,43.63,43.63,16200.0,24.3169,24.4392,24.2502,24.2502,16200.0
2012-06-11 11:00:00,43.63,43.7,43.46,43.46,34000.0,24.2502,24.2891,24.1557,24.1557,34000.0
2012-06-11 11:30:00,43.46,43.47,43.16,43.39,20300.0,24.1557,24.1613,23.989,24.1168,20300.0
2012-06-11 12:00:00,43.38,43.42,43.26,43.3,13000.0,24.1112,24.1335,24.0446,24.0668,13000.0
2012-06-11 12:30:00,43.31,43.51,43.31,43.42,20800.0,24.0723,24.1835,24.0723,24.1335,20800.0
2012-06-11 13:00:00,43.41,43.76,43.41,43.62,13000.0,24.1279,24.3225,24.1279,24.2446,13000.0
2012-06-11 13:30:00,43.62,43.62,43.45,43.51,18600.0,24.2446,24.2446,24.1502,24.1835,18600.0
2012-06-11 14:00:00,43.5,43.55,43.26,43.41,33900.0,24.1779,24.2057,24.0446,24.1279,33900.0
2012-06-11 14:30:00,43.41,43.44,43.33,43.36,19100.0,24.1279,24.1446,24.0835,24.1001,19100.0
2012-06-11 15:00:00,43.37,43.38,43.22,43.36,19500.0,24.1057,24.1112,24.0223,24.1001,19500.0
2012-06-11 15:30:00,43.36,43.44,43.05,43.07,33500.0,24.1001,24.1446,23.9278,23.9389,33500.0
2012-06-12 09:30:00,43.29,43.4,42.99,43.06,42200.0,24.0612,24.1224,23.8945,23.9334,42200.0
2012-06-12 10:00:00,43.12,43.25,42.9,42.96,28400.0,23.9667,24.039,23.8445,23.8778,28400.0
2012-06-12 10:30:00,42.95,43.21,42.88,43.03,46500.0,23.8722,24.0168,23.8333,23.9167,46500.0
2012-06-12 11:00:00,43.06,43.26,43.03,43.24,20000.0,23.9334,24.0446,23.9167,24.0334,20000.0
2012-06-12 11:30:00,43.24,43.24,42.99,43.12,57700.0,24.0334,24.0334,23.8945,23.9667,57700.0
2012-06-12 12:00:00,43.16,43.23,43.08,43.19,25200.0,23.989,24.0279,23.9445,24.0056,25200.0
2012-06-12 12:30:00,43.17,43.18,43.03,43.08,7000.0,23.9945,24.0001,23.9167,23.9445,7000.0
2012-06-12 13:00:00,43.08,43.14,43.02,43.07,10200.0,23.9445,23.9779,23.9112,23.9389,10200.0
2012-06-12 13:30:00,43.08,43.2,43.04,43.06,12100.0,23.9445,24.0112,23.9223,23.9334,12100.0
2012-06-12 14:00:00,43.1,43.23,43.03,43.04,24500.0,23.9556,24.0279,23.9167,23.9223,24500.0
2012-06-12 14:30:00,43.04,43.29,43.04,43.28,10400.0,23.9223,24.0612,23.9223,24.0557,10400.0
2012-06-12 15:00:00,43.27,43.39,43.22,43.37,11900.0,24.0501,24.1168,24.0223,24.1057,11900.0
2012-06-12 15:30:00,43.37,43.51,43.23,43.38,47300.0,24.1057,24.1835,24.0279,24.1112,47300.0
2012-06-13 09:30:00,43.39,43.41,43.19,43.32,25800.0,24.1168,24.1279,24.0056,24.0779,25800.0
2012-06-13 10:00:00,43.32,43.58,43.24,43.32,20100.0,24.0779,24.2224,24.0334,24.0779,20100.0
2012-06-13 10:30:00,43.37,43.48,43.2,43.36,35000.0,24.1057,24.1668,24.0112,24.1001,35000.0
2012-06-13 11:00:00,43.34,43.38,43.22,43.35,12300.0,24.089,24.1112,24.0223,24.0946,12300.0
2012-06-13 11:30:00,43.35,43.35,43.23,43.31,8600.0,24.0946,24.0946,24.0279,24.0723,8600.0
2012-06-13 12:00:00,43.31,43.39,43.21,43.36,8400.0,24.0723,24.1168,24.0168,24.1001,8400.0
2012-06-13 12:30:00,43.4,43.55,43.29,43.36,8400.0,24.1224,24.2057,24.0612,24.1001,8400.0
2012-06-13 13:00:00,43.41,43.47,43.33,43.42,8200.0,24.1279,24.1613,24.0835,24.1335,8200.0
2012-06-13 13:30:00,43.43,43.44,43.26,43.32,9600.0,24.139,24.1446,24.0446,24.0779,9600.0
2012-06-13 14:00:00,43.29,43.43,43.28,43.3,11500.0,24.0612,24.139,24.0557,24.0668,11500.0
2012-06-13 14:30:00,43.34,43.37,43.16,43.26,27800.0,24.089,24.1057,23.989,24.0446,27800.0
2012-06-13 15:00:00,43.25,43.34,43.01,43.04,32100.0,24.039,24.089,23.9056,23.9223,32100.0
2012-06-13 15:30:00,43.04,43.21,42.97,43.21,34300.0,23.9223,24.0168,23.8834,24.0168,34300.0
2012-06-14 09:30:00,42.99,43.63,42.99,43.49,28700.0,23.8945,24.2502,23.8945,24.1724,28700.0
2012-06-14 10:00:00,43.49,43.55,43.26,43.29,22800.0,24.1724,24.2057,24.0446,24.0612,22800.0
2012-06-14 10:30:00,43.33,43.33,43.22,43.24,24400.0,24.0835,24.0835,24.0223,24.0334,24400.0
2012-06-14 11:00:00,43.24,43.3,43.2,43.25,19700.0,24.0334,24.0668,24.0112,24.039,19700.0
2012-06-14 11:30:00,43.25,43.25,43.16,43.17,15400.0,24.039,24.039,23.989,23.9945,15400.0
2012-06-14 12:00:00,43.16,43.25,43.16,43.2,28300.0,23.989,24.039,23.989,24.0112,28300.0
2012-06-14 12:30:00,43.2,43.25,43.16,43.23,11600.0,24.0112,24.039,23.989,24.0279,11600.0
2012-06-14 13:00:00,43.22,43.25,43.1,43.17,12500.0,24.0223,24.039,23.9556,23.9945,12500.0
2012-06-14 13:30:00,43.16,43.25,43.14,43.23,9300.0,23.989,24.039,23.9779,24.0279,9300.0
2012-06-14 14:00:00,43.24,43.26,43.17,43.23,12400.0,24.0334,24.0446,23.9945,24.0279,12400.0
2012-06-14 14:30:00,43.23,43.25,43.17,43.17,12100.0,24.0279,24.039,23.9945,23.9945,12100.0
2012-06-14 15:00:00,43.15,43.48,43.01,43.03,43100.0,23.9834,24.1668,23.9056,23.9167,43100.0
2012-06-14 15:30:00,43.04,43.38,43.04,43.3,57000.0,23.9223,24.1112,23.9223,24.0668,57000.0
2012-06-15 09:30:00,43.22,43.52,42.88,43.01,52800.0,24.0223,24.1891,23.8333,23.9056,52800.0
2012-06-15 10:00:00,43.03,43.04,42.48,42.49,25900.0,23.9167,23.9223,23.611,23.6166,25900.0
2012-06-15 10:30:00,42.53,42.64,42.45,42.53,15200.0,23.6388,23.6999,23.5943,23.6388,15200.0
2012-06-15 11:00:00,42.56,42.6,42.25,42.55,35200.0,23.6555,23.6777,23.4832,23.6499,35200.0
2012-06-15 11:30:00,42.53,42.55,42.05,42.05,29200.0,23.6388,23.6499,23.372,23.372,29200.0
2012-06-15 12:00:00,42.06,42.09,41.64,42.03,40900.0,23.3776,23.3942,23.1441,23.3609,40900.0
2012-06-15 12:30:00,42.02,42.07,41.85,41.88,20600.0,23.3553,23.3831,23.2609,23.2775,20600.0
2012-06-15 13:00:00,41.9,41.99,41.79,41.83,18800.0,23.2886,23.3387,23.2275,23.2497,18800.0
2012-06-15 13:30:00,41.82,41.9,41.77,41.82,21400.0,23.2442,23.2886,23.2164,23.2442,21400.0
2012-06-15 14:00:00,41.82,41.94,41.79,41.93,17800.0,23.2442,23.3109,23.2275,23.3053,17800.0
2012-06-15 14:30:00,41.91,41.98,41.76,41.92,56800.0,23.2942,23.3331,23.2108,23.2998,56800.0
2012-06-15 15:00:00,41.9,42.19,41.86,42.08,41400.0,23.2886,23.4498,23.2664,23.3887,41400.0
2012-06-15 15:30:00,42.11,42.86,42.0,42.63,113100.0,23.4054,23.8222,23.3442,23.6944,113100.0
2012-06-18 09:30:00,42.41,42.83,42.15,42.76,23100.0,23.5721,23.8056,23.4276,23.7666,23100.0
2012-06-18 10:00:00,42.74,43.69,42.74,43.64,36000.0,23.7555,24.2836,23.7555,24.2558,36000.0
2012-06-18 10:30:00,43.66,43.81,43.4,43.72,53200.0,24.2669,24.3502,24.1224,24.3002,53200.0
2012-06-18 11:00:00,43.74,43.74,43.4,43.45,26500.0,24.3113,24.3113,24.1224,24.1502,26500.0
2012-06-18 11:30:00,43.5,43.61,43.35,43.4,24200.0,24.1779,24.2391,24.0946,24.1224,24200.0
2012-06-18 12:00:00,43.42,43.43,43.16,43.19,20900.0,24.1335,24.139,23.989,24.0056,20900.0
2012-06-18 12:30:00,43.18,43.41,43.13,43.22,33200.0,24.0001,24.1279,23.9723,24.0223,33200.0
2012-06-18 13:00:00,43.23,43.31,43.16,43.27,13700.0,24.0279,24.0723,23.989,24.0501,13700.0
2012-06-18 13:30:00,43.27,43.29,43.21,43.28,13400.0,24.0501,24.0612,24.0168,24.0557,13400.0
2012-06-18 14:00:00,43.28,43.37,43.17,43.34,16600.0,24.0557,24.1057,23.9945,24.089,16600.0
2012-06-18 14:30:00,43.26,43.4,43.13,43.16,15900.0,24.0446,24.1224,23.9723,23.989,15900.0
2012-06-18 15:00:00,43.14,43.18,42.99,43.09,18100.0,23.9779,24.0001,23.8945,23.9501,18100.0
2012-06-18 15:30:00,43.1,43.24,43.03,43.17,32200.0,23.9556,24.0334,23.9167,23.9945,32200.0
2012-06-19 09:30:00,43.42,43.7,43.24,43.7,16100.0,24.1335,24.2891,24.0334,24.2891,16100.0
2012-06-19 10:00:00,43.7,44.22,43.61,44.18,29900.0,24.2891,24.5781,24.2391,24.5559,29900.0
2012-06-19 10:30:00,44.19,44.36,44.0,44.08,22000.0,24.5615,24.6559,24.4559,24.5003,22000.0
2012-06-19 11:00:00,44.15,44.31,44.15,44.19,14400.0,24.5392,24.6282,24.5392,24.5615,14400.0
2012-06-19 11:30:00,44.22,44.46,44.22,44.42,9000.0,24.5781,24.7115,24.5781,24.6893,9000.0
2012-06-19 12:00:00,44.43,44.5,44.22,44.41,16900.0,24.6949,24.7338,24.5781,24.6837,16900.0
2012-06-19 12:30:00,44.42,44.5,44.25,44.45,9900.0,24.6893,24.7338,24.5948,24.706,9900.0
2012-06-19 13:00:00,44.45,44.62,44.4,44.59,11800.0,24.706,24.8005,24.6782,24.7838,11800.0
2012-06-19 13:30:00,44.61,44.79,44.57,44.67,9500.0,24.7949,24.8949,24.7727,24.8283,9500.0
2012-06-19 14:00:00,44.67,44.77,44.35,44.4,15200.0,24.8283,24.8838,24.6504,24.6782,15200.0
2012-06-19 14:30:00,44.37,44.39,43.97,44.08,36600.0,24.6615,24.6726,24.4392,24.5003,36600.0
2012-06-19 15:00:00,44.08,44.37,44.07,44.27,37100.0,24.5003,24.6615,24.4948,24.6059,37100.0
2012-06-19 15:30:00,44.26,44.62,44.26,44.53,45500.0,24.6004,24.8005,24.6004,24.7504,45500.0
2012-06-20 09:30:00,44.44,44.7,44.39,44.58,9300.0,24.7004,24.8449,24.6726,24.7782,9300.0
2012-06-20 10:00:00,44.63,44.9,44.55,44.87,8400.0,24.806,24.9561,24.7616,24.9394,8400.0
2012-06-20 10:30:00,44.84,44.84,44.47,44.59,11600.0,24.9227,24.9227,24.7171,24.7838,11600.0
2012-06-20 11:00:00,44.63,44.82,44.61,44.8,11200.0,24.806,24.9116,24.7949,24.9005,11200.0
2012-06-20 11:30:00,44.76,44.92,44.69,44.9,14100.0,24.8783,24.9672,24.8394,24.9561,14100.0
2012-06-20 12:00:00,44.88,44.95,44.44,44.49,12600.0,24.945,24.9839,24.7004,24.7282,12600.0
2012-06-20 12:30:00,44.5,44.82,44.23,44.78,26100.0,24.7338,24.9116,24.5837,24.8894,26100.0
2012-06-20 13:00:00,44.88,45.21,44.88,44.98,30300.0,24.945,25.1284,24.945,25.0006,30300.0
2012-06-20 13:30:00,44.98,45.02,44.72,44.87,19500.0,25.0006,25.0228,24.856,24.9394,19500.0
2012-06-20 14:00:00,44.87,44.93,44.64,44.66,6200.0,24.9394,24.9728,24.8116,24.8227,6200.0
2012-06-20 14:30:00,44.62,44.82,44.38,44.47,9300.0,24.8005,24.9116,24.6671,24.7171,9300.0
2012-06-20 15:00:00,44.42,44.42,44.15,44.27,10100.0,24.6893,24.6893,24.5392,24.6059,10100.0
2012-06-20 15:30:00,44.28,44.38,44.03,44.18,37100.0,24.6115,24.6671,24.4725,24.5559,37100.0
2012-06-21 09:30:00,44.17,44.17,43.7,43.76,8600.0,24.5503,24.5503,24.2891,24.3225,8600.0
2012-06-21 10:00:00,43.71,43.71,43.31,43.51,11600.0,24.2947,24.2947,24.0723,24.1835,11600.0
2012-06-21 10:30:00,43.53,43.58,43.23,43.31,16100.0,24.1946,24.2224,24.0279,24.0723,16100.0
2012-06-21 11:00:00,43.31,43.31,42.94,42.98,13600.0,24.0723,24.0723,23.8667,23.8889,13600.0
2012-06-21 11:30:00,42.97,42.98,42.77,42.87,12000.0,23.8834,23.8889,23.7722,23.8278,12000.0
2012-06-21 12:00:00,42.86,42.89,42.43,42.45,11900.0,23.8222,23.8389,23.5832,23.5943,11900.0
2012-06-21 12:30:00,42.43,42.44,42.2,42.33,21000.0,23.5832,23.5888,23.4554,23.5276,21000.0
2012-06-21 13:00:00,42.36,42.41,42.27,42.34,11700.0,23.5443,23.5721,23.4943,23.5332,11700.0
2012-06-21 13:30:00,42.36,42.4,42.27,42.4,18600.0,23.5443,23.5666,23.4943,23.5666,18600.0
2012-06-21 14:00:00,42.39,42.56,42.14,42.3,14100.0,23.561,23.6555,23.422,23.511,14100.0
2012-06-21 14:30:00,42.28,42.45,42.19,42.19,16900.0,23.4999,23.5943,23.4498,23.4498,16900.0
2012-06-21 15:00:00,42.18,42.22,41.52,41.93,59400.0,23.4443,23.4665,23.0774,23.3053,59400.0
2012-06-21 15:30:00,41.94,42.45,41.81,42.25,88300.0,23.3109,23.5943,23.2386,23.4832,88300.0
2012-06-22 09:30:00,42.47,42.51,42.01,42.07,13800.0,23.6055,23.6277,23.3498,23.3831,13800.0
2012-06-22 10:00:00,42.07,42.2,41.81,41.81,33100.0,23.3831,23.4554,23.2386,23.2386,33100.0
2012-06-22 10:30:00,41.84,41.9,41.29,41.33,38000.0,23.2553,23.2886,22.9496,22.9718,38000.0
2012-06-22 11:00:00,41.37,41.45,41.08,41.39,38600.0,22.9941,23.0385,22.8329,23.0052,38600.0
2012-06-22 11:30:00,41.43,41.48,41.34,41.43,36200.0,23.0274,23.0552,22.9774,23.0274,36200.0
2012-06-22 12:00:00,41.44,41.59,41.32,41.32,29600.0,23.033,23.1163,22.9663,22.9663,29600.0
2012-06-22 12:30:00,41.34,41.56,41.28,41.54,18100.0,22.9774,23.0997,22.944,23.0886,18100.0
2012-06-22 13:00:00,41.56,41.59,41.45,41.59,11200.0,23.0997,23.1163,23.0385,23.1163,11200.0
2012-06-22 13:30:00,41.61,41.72,41.47,41.51,12800.0,23.1275,23.1886,23.0496,23.0719,12800.0
2012-06-22 14:00:00,41.5,41.64,41.45,41.62,23100.0,23.0663,23.1441,23.0385,23.133,23100.0
2012-06-22 14:30:00,41.61,41.78,41.59,41.71,23300.0,23.1275,23.2219,23.1163,23.183,23300.0
2012-06-22 15:00:00,41.73,41.81,41.63,41.63,28900.0,23.1942,23.2386,23.1386,23.1386,28900.0
2012-06-22 15:30:00,41.63,41.96,41.29,41.82,381100.0,23.1386,23.322,22.9496,23.2442,381100.0
2012-06-25 09:30:00,41.24,41.37,39.89,40.01,68600.0,22.9218,22.9941,22.1715,22.2382,68600.0
2012-06-25 10:00:00,40.05,40.52,40.0,40.5,26400.0,22.2604,22.5216,22.2326,22.5105,26400.0
2012-06-25 10:30:00,40.51,40.56,40.43,40.44,10700.0,22.5161,22.5439,22.4716,22.4772,10700.0
2012-06-25 11:00:00,40.43,40.43,40.3,40.38,20800.0,22.4716,22.4716,22.3993,22.4438,20800.0
2012-06-25 11:30:00,40.37,40.44,40.19,40.34,28600.0,22.4382,22.4772,22.3382,22.4216,28600.0
2012-06-25 12:00:00,40.35,40.51,40.3,40.3,9600.0,22.4271,22.5161,22.3993,22.3993,9600.0
2012-06-25 12:30:00,40.31,40.44,40.31,40.4,6100.0,22.4049,22.4772,22.4049,22.4549,6100.0
2012-06-25 13:00:00,40.41,40.56,40.33,40.54,11000.0,22.4605,22.5439,22.416,22.5327,11000.0
2012-06-25 13:30:00,40.59,40.72,40.5,40.65,8700.0,22.5605,22.6328,22.5105,22.5939,8700.0
2012-06-25 14:00:00,40.66,40.77,40.48,40.48,16900.0,22.5994,22.6606,22.4994,22.4994,16900.0
2012-06-25 14:30:00,40.48,40.5,40.33,40.45,8900.0,22.4994,22.5105,22.416,22.4827,8900.0
2012-06-25 15:00:00,40.4,40.68,40.32,40.6,16500.0,22.4549,22.6105,22.4105,22.5661,16500.0
2012-06-25 15:30:00,40.61,40.68,40.52,40.54,22000.0,22.5716,22.6105,22.5216,22.5327,22000.0
2012-06-26 09:30:00,40.54,40.93,40.54,40.88,12400.0,22.5327,22.7495,22.5327,22.7217,12400.0
2012-06-26 10:00:00,40.88,40.94,40.51,40.61,15700.0,22.7217,22.7551,22.5161,22.5716,15700.0
2012-06-26 10:30:00,40.64,40.8,40.52,40.54,12400.0,22.5883,22.6772,22.5216,22.5327,12400.0
2012-06-26 11:00:00,40.54,40.64,40.38,40.41,12200.0,22.5327,22.5883,22.4438,22.4605,12200.0
2012-06-26 11:30:00,40.41,40.97,40.41,40.85,68400.0,22.4605,22.7717,22.4605,22.705,68400.0
2012-06-26 12:00:00,40.89,41.05,40.72,40.79,31100.0,22.7273,22.8162,22.6328,22.6717,31100.0
2012-06-26 12:30:00,40.85,41.14,40.85,41.01,12300.0,22.705,22.8662,22.705,22.794,12300.0
2012-06-26 13:00:00,41.01,41.1,40.92,40.99,10300.0,22.794,22.844,22.7439,22.7829,10300.0
2012-06-26 13:30:00,40.99,41.06,40.91,41.06,10400.0,22.7829,22.8218,22.7384,22.8218,10400.0
2012-06-26 14:00:00,41.07,41.44,41.07,41.44,15200.0,22.8273,23.033,22.8273,23.033,15200.0
2012-06-26 14:30:00,41.41,41.5,41.11,41.3,14500.0,23.0163,23.0663,22.8495,22.9552,14500.0
2012-06-26 15:00:00,41.3,41.39,41.27,41.32,21000.0,22.9552,23.0052,22.9385,22.9663,21000.0
2012-06-26 15:30:00,41.35,41.49,41.34,41.4,39700.0,22.9829,23.0608,22.9774,23.0107,39700.0
2012-06-27 09:30:00,41.32,41.83,41.32,41.67,14400.0,22.9663,23.2497,22.9663,23.1608,14400.0
2012-06-27 10:00:00,41.68,42.0,41.68,41.97,14200.0,23.1664,23.3442,23.1664,23.3276,14200.0
2012-06-27 10:30:00,41.98,42.0,41.87,41.92,13100.0,23.3331,23.3442,23.272,23.2998,13100.0
2012-06-27 11:00:00,41.97,41.97,41.67,41.82,15200.0,23.3276,23.3276,23.1608,23.2442,15200.0
2012-06-27 11:30:00,41.86,42.23,41.86,42.15,14100.0,23.2664,23.4721,23.2664,23.4276,14100.0
2012-06-27 12:00:00,42.17,42.27,42.15,42.21,10700.0,23.4387,23.4943,23.4276,23.4609,10700.0
2012-06-27 12:30:00,42.21,42.25,42.15,42.15,10400.0,23.4609,23.4832,23.4276,23.4276,10400.0
2012-06-27 13:00:00,42.18,42.21,41.97,42.01,14900.0,23.4443,23.4609,23.3276,23.3498,14900.0
2012-06-27 13:30:00,42.02,42.06,41.96,42.02,12900.0,23.3553,23.3776,23.322,23.3553,12900.0
2012-06-27 14:00:00,42.06,42.06,41.95,42.01,7800.0,23.3776,23.3776,23.3164,23.3498,7800.0
2012-06-27 14:30:00,42.02,42.12,42.0,42.0,10300.0,23.3553,23.4109,23.3442,23.3442,10300.0
2012-06-27 15:00:00,42.01,42.18,42.01,42.15,10700.0,23.3498,23.4443,23.3498,23.4276,10700.0
2012-06-27 15:30:00,42.16,42.37,42.16,42.33,37700.0,23.4332,23.5499,23.4332,23.5276,37700.0
2012-06-28 09:30:00,41.9,42.29,41.76,41.8,17100.0,23.2886,23.5054,23.2108,23.2331,17100.0
2012-06-28 10:00:00,41.86,41.86,41.53,41.54,25100.0,23.2664,23.2664,23.083,23.0886,25100.0
2012-06-28 10:30:00,41.55,41.59,41.25,41.38,21100.0,23.0941,23.1163,22.9274,22.9996,21100.0
2012-06-28 11:00:00,41.4,41.6,41.29,41.59,7500.0,23.0107,23.1219,22.9496,23.1163,7500.0
2012-06-28 11:30:00,41.6,41.69,41.5,41.56,11300.0,23.1219,23.1719,23.0663,23.0997,11300.0
2012-06-28 12:00:00,41.62,41.62,41.46,41.61,7200.0,23.133,23.133,23.0441,23.1275,7200.0
2012-06-28 12:30:00,41.59,41.69,41.47,41.68,6300.0,23.1163,23.1719,23.0496,23.1664,6300.0
2012-06-28 13:00:00,41.66,41.73,41.51,41.62,10000.0,23.1552,23.1942,23.0719,23.133,10000.0
2012-06-28 13:30:00,41.63,41.7,41.47,41.6,7500.0,23.1386,23.1775,23.0496,23.1219,7500.0
2012-06-28 14:00:00,41.64,41.64,41.42,41.45,7700.0,23.1441,23.1441,23.0219,23.0385,7700.0
2012-06-28 14:30:00,41.43,41.6,41.41,41.59,9200.0,23.0274,23.1219,23.0163,23.1163,9200.0
2012-06-28 15:00:00,41.59,41.66,41.52,41.61,9600.0,23.1163,23.1552,23.0774,23.1275,9600.0
2012-06-28 15:30:00,41.62,42.05,41.62,41.99,26900.0,23.133,23.372,23.133,23.3387,26900.0
2012-06-29 09:30:00,42.85,42.97,42.6,42.73,9700.0,23.8167,23.8834,23.6777,23.75,9700.0
2012-06-29 10:00:00,42.66,42.84,42.57,42.72,30400.0,23.7111,23.8111,23.661,23.7444,30400.0
2012-06-29 10:30:00,42.78,42.94,42.74,42.86,13000.0,23.7778,23.8667,23.7555,23.8222,13000.0
2012-06-29 11:00:00,42.88,42.93,42.81,42.85,14900.0,23.8333,23.8611,23.7944,23.8167,14900.0
2012-06-29 11:30:00,42.83,42.84,42.7,42.7,7700.0,23.8056,23.8111,23.7333,23.7333,7700.0
2012-06-29 12:00:00,42.71,42.73,42.62,42.66,6800.0,23.7389,23.75,23.6888,23.7111,6800.0
2012-06-29 12:30:00,42.7,42.72,42.6,42.69,10000.0,23.7333,23.7444,23.6777,23.7277,10000.0
2012-06-29 13:00:00,42.66,42.76,42.64,42.75,10700.0,23.7111,23.7666,23.6999,23.7611,10700.0
2012-06-29 13:30:00,42.76,42.81,42.68,42.68,10900.0,23.7666,23.7944,23.7222,23.7222,10900.0
2012-06-29 14:00:00,42.67,42.72,42.63,42.7,19500.0,23.7166,23.7444,23.6944,23.7333,19500.0
2012-06-29 14:30:00,42.68,42.68,42.51,42.64,11200.0,23.7222,23.7222,23.6277,23.6999,11200.0
2012-06-29 15:00:00,42.62,42.76,42.62,42.64,11800.0,23.6888,23.7666,23.6888,23.6999,11800.0
2012-06-29 15:30:00,42.61,42.71,42.5,42.69,68000.0,23.6833,23.7389,23.6221,23.7277,68000.0
2012-07-02 09:30:00,42.57,42.59,42.33,42.42,10100.0,23.661,23.6722,23.5276,23.5777,10100.0
2012-07-02 10:00:00,42.38,42.38,42.14,42.21,17200.0,23.5554,23.5554,23.422,23.4609,17200.0
2012-07-02 10:30:00,42.21,42.34,42.15,42.15,21200.0,23.4609,23.5332,23.4276,23.4276,21200.0
2012-07-02 11:00:00,42.12,42.17,42.05,42.09,6700.0,23.4109,23.4387,23.372,23.3942,6700.0
2012-07-02 11:30:00,42.13,42.17,41.85,42.02,26000.0,23.4165,23.4387,23.2609,23.3553,26000.0
2012-07-02 12:00:00,41.99,42.05,41.98,42.01,13200.0,23.3387,23.372,23.3331,23.3498,13200.0
2012-07-02 12:30:00,42.0,42.05,41.89,42.01,11400.0,23.3442,23.372,23.2831,23.3498,11400.0
2012-07-02 13:00:00,42.01,42.01,41.89,41.91,11400.0,23.3498,23.3498,23.2831,23.2942,11400.0
2012-07-02 13:30:00,41.93,41.96,41.89,41.95,22100.0,23.3053,23.322,23.2831,23.3164,22100.0
2012-07-02 14:00:00,41.94,41.98,41.88,41.88,19000.0,23.3109,23.3331,23.2775,23.2775,19000.0
2012-07-02 14:30:00,41.89,42.05,41.82,41.97,9700.0,23.2831,23.372,23.2442,23.3276,9700.0
2012-07-02 15:00:00,41.98,42.03,41.94,41.99,18800.0,23.3331,23.3609,23.3109,23.3387,18800.0
2012-07-02 15:30:00,42.0,42.23,41.96,42.22,65800.0,23.3442,23.4721,23.322,23.4665,65800.0
2012-07-03 09:30:00,42.37,43.05,42.27,42.84,138800.0,23.5499,23.9278,23.4943,23.8111,138800.0
2012-07-03 10:00:00,42.8,42.85,42.72,42.77,20000.0,23.7889,23.8167,23.7444,23.7722,20000.0
2012-07-03 10:30:00,42.78,42.89,42.77,42.86,14200.0,23.7778,23.8389,23.7722,23.8222,14200.0
2012-07-03 11:00:00,42.86,42.96,42.85,42.89,25200.0,23.8222,23.8778,23.8167,23.8389,25200.0
2012-07-03 11:30:00,42.89,42.98,42.81,42.87,16100.0,23.8389,23.8889,23.7944,23.8278,16100.0
2012-07-03 12:00:00,42.9,42.97,42.84,42.91,15200.0,23.8445,23.8834,23.8111,23.85,15200.0
2012-07-03 12:30:00,42.89,42.95,42.82,42.9,39100.0,23.8389,23.8722,23.8,23.8445,39100.0
2012-07-05 09:30:00,42.85,42.98,42.59,42.59,27000.0,23.8167,23.8889,23.6722,23.6722,27000.0
2012-07-05 10:00:00,42.55,42.86,42.31,42.76,12000.0,23.6499,23.8222,23.5165,23.7666,12000.0
2012-07-05 10:30:00,42.65,42.77,42.59,42.59,35200.0,23.7055,23.7722,23.6722,23.6722,35200.0
2012-07-05 11:00:00,42.59,42.82,42.53,42.77,31900.0,23.6722,23.8,23.6388,23.7722,31900.0
2012-07-05 11:30:00,42.76,43.18,42.7,43.16,35600.0,23.7666,24.0001,23.7333,23.989,35600.0
2012-07-05 12:00:00,43.19,43.34,42.98,43.06,28800.0,24.0056,24.089,23.8889,23.9334,28800.0
2012-07-05 12:30:00,43.02,43.2,42.99,43.19,20100.0,23.9112,24.0112,23.8945,24.0056,20100.0
2012-07-05 13:00:00,43.2,43.28,43.01,43.14,15800.0,24.0112,24.0557,23.9056,23.9779,15800.0
2012-07-05 13:30:00,43.15,43.17,42.94,43.13,19100.0,23.9834,23.9945,23.8667,23.9723,19100.0
2012-07-05 14:00:00,43.11,43.16,43.06,43.09,14400.0,23.9612,23.989,23.9334,23.9501,14400.0
2012-07-05 14:30:00,43.09,43.12,43.0,43.01,12200.0,23.9501,23.9667,23.9,23.9056,12200.0
2012-07-05 15:00:00,43.0,43.04,42.93,43.0,14100.0,23.9,23.9223,23.8611,23.9,14100.0
2012-07-05 15:30:00,42.99,43.0,42.91,42.96,36600.0,23.8945,23.9,23.85,23.8778,36600.0
2012-07-06 09:30:00,42.66,42.77,42.37,42.59,17600.0,23.7111,23.7722,23.5499,23.6722,17600.0
2012-07-06 10:00:00,42.62,42.63,42.38,42.42,35100.0,23.6888,23.6944,23.5554,23.5777,35100.0
2012-07-06 10:30:00,42.43,42.52,42.42,42.45,23600.0,23.5832,23.6332,23.5777,23.5943,23600.0
2012-07-06 11:00:00,42.44,42.6,42.43,42.5,10700.0,23.5888,23.6777,23.5832,23.6221,10700.0
2012-07-06 11:30:00,42.52,42.56,42.43,42.43,20300.0,23.6332,23.6555,23.5832,23.5832,20300.0
2012-07-06 12:00:00,42.42,42.5,42.33,42.4,16400.0,23.5777,23.6221,23.5276,23.5666,16400.0
2012-07-06 12:30:00,42.41,42.65,42.39,42.59,18900.0,23.5721,23.7055,23.561,23.6722,18900.0
2012-07-06 13:00:00,42.62,42.62,42.42,42.47,10600.0,23.6888,23.6888,23.5777,23.6055,10600.0
2012-07-06 13:30:00,42.45,42.47,42.34,42.41,6200.0,23.5943,23.6055,23.5332,23.5721,6200.0
2012-07-06 14:00:00,42.41,42.5,42.38,42.49,8700.0,23.5721,23.6221,23.5554,23.6166,8700.0
2012-07-06 14:30:00,42.51,42.51,42.35,42.39,11400.0,23.6277,23.6277,23.5388,23.561,11400.0
2012-07-06 15:00:00,42.36,42.45,42.31,42.33,19500.0,23.5443,23.5943,23.5165,23.5276,19500.0
2012-07-06 15:30:00,42.33,42.43,42.28,42.38,36200.0,23.5276,23.5832,23.4999,23.5554,36200.0
2012-07-09 09:30:00,42.27,44.68,42.27,42.67,39700.0,23.4943,24.8338,23.4943,23.7166,39700.0
2012-07-09 10:00:00,42.63,42.63,42.1,42.35,22100.0,23.6944,23.6944,23.3998,23.5388,22100.0
2012-07-09 10:30:00,42.3,42.62,42.3,42.61,20700.0,23.511,23.6888,23.511,23.6833,20700.0
2012-07-09 11:00:00,42.63,42.64,42.48,42.54,28200.0,23.6944,23.6999,23.611,23.6444,28200.0
2012-07-09 11:30:00,42.52,42.73,42.48,42.6,19700.0,23.6332,23.75,23.611,23.6777,19700.0
2012-07-09 12:00:00,42.6,42.85,42.58,42.81,8200.0,23.6777,23.8167,23.6666,23.7944,8200.0
2012-07-09 12:30:00,42.85,42.88,42.66,42.72,10400.0,23.8167,23.8333,23.7111,23.7444,10400.0
2012-07-09 13:00:00,42.72,42.76,42.65,42.69,12400.0,23.7444,23.7666,23.7055,23.7277,12400.0
2012-07-09 13:30:00,42.69,42.78,42.67,42.69,18200.0,23.7277,23.7778,23.7166,23.7277,18200.0
2012-07-09 14:00:00,42.67,42.74,42.64,42.66,8800.0,23.7166,23.7555,23.6999,23.7111,8800.0
2012-07-09 14:30:00,42.65,42.71,42.48,42.49,23400.0,23.7055,23.7389,23.611,23.6166,23400.0
2012-07-09 15:00:00,42.5,42.66,42.45,42.66,25700.0,23.6221,23.7111,23.5943,23.7111,25700.0
2012-07-09 15:30:00,42.66,42.75,42.56,42.71,46800.0,23.7111,23.7611,23.6555,23.7389,46800.0
2012-07-10 09:30:00,42.69,42.84,41.46,42.39,19900.0,23.7277,23.8111,23.0441,23.561,19900.0
2012-07-10 10:00:00,42.44,42.64,42.35,42.52,13000.0,23.5888,23.6999,23.5388,23.6332,13000.0
2012-07-10 10:30:00,42.54,42.63,42.44,42.58,19300.0,23.6444,23.6944,23.5888,23.6666,19300.0
2012-07-10 11:00:00,42.58,42.69,42.48,42.65,18800.0,23.6666,23.7277,23.611,23.7055,18800.0
2012-07-10 11:30:00,42.65,42.71,42.52,42.65,13700.0,23.7055,23.7389,23.6332,23.7055,13700.0
2012-07-10 12:00:00,42.68,42.77,42.61,42.71,13800.0,23.7222,23.7722,23.6833,23.7389,13800.0
2012-07-10 12:30:00,42.69,42.81,42.64,42.75,17200.0,23.7277,23.7944,23.6999,23.7611,17200.0
2012-07-10 13:00:00,42.75,42.76,42.54,42.55,20400.0,23.7611,23.7666,23.6444,23.6499,20400.0
2012-07-10 13:30:00,42.52,42.7,42.52,42.66,8400.0,23.6332,23.7333,23.6332,23.7111,8400.0
2012-07-10 14:00:00,42.66,42.72,42.38,42.53,18500.0,23.7111,23.7444,23.5554,23.6388,18500.0
2012-07-10 14:30:00,42.47,42.56,42.3,42.33,22400.0,23.6055,23.6555,23.511,23.5276,22400.0
2012-07-10 15:00:00,42.38,42.5,42.3,42.3,47000.0,23.5554,23.6221,23.511,23.511,47000.0
2012-07-10 15:30:00,42.31,42.5,42.3,42.44,67900.0,23.5165,23.6221,23.511,23.5888,67900.0
2012-07-11 09:30:00,42.49,42.89,42.25,42.72,6500.0,23.6166,23.8389,23.4832,23.7444,6500.0
2012-07-11 10:00:00,42.57,42.88,42.57,42.81,3900.0,23.661,23.8333,23.661,23.7944,3900.0
2012-07-11 10:30:00,42.88,42.88,42.53,42.61,13500.0,23.8333,23.8333,23.6388,23.6833,13500.0
2012-07-11 11:00:00,42.6,42.78,42.56,42.75,29000.0,23.6777,23.7778,23.6555,23.7611,29000.0
2012-07-11 11:30:00,42.71,42.83,42.69,42.75,24000.0,23.7389,23.8056,23.7277,23.7611,24000.0
2012-07-11 12:00:00,42.73,42.86,42.57,42.57,51100.0,23.75,23.8222,23.661,23.661,51100.0
2012-07-11 12:30:00,42.58,42.66,42.56,42.59,7400.0,23.6666,23.7111,23.6555,23.6722,7400.0
2012-07-11 13:00:00,42.56,42.65,42.34,42.34,13000.0,23.6555,23.7055,23.5332,23.5332,13000.0
2012-07-11 13:30:00,42.35,42.59,42.33,42.53,7900.0,23.5388,23.6722,23.5276,23.6388,7900.0
2012-07-11 14:00:00,42.53,42.55,42.09,42.2,23000.0,23.6388,23.6499,23.3942,23.4554,23000.0
2012-07-11 14:30:00,42.2,42.3,42.13,42.29,19300.0,23.4554,23.511,23.4165,23.5054,19300.0
2012-07-11 15:00:00,42.32,42.48,42.29,42.36,23400.0,23.5221,23.611,23.5054,23.5443,23400.0
2012-07-11 15:30:00,42.34,42.79,42.3,42.74,131000.0,23.5332,23.7833,23.511,23.7555,131000.0
2012-07-12 09:30:00,42.42,42.7,42.33,42.41,9400.0,23.5777,23.7333,23.5276,23.5721,9400.0
2012-07-12 10:00:00,42.43,42.74,42.35,42.73,15500.0,23.5832,23.7555,23.5388,23.75,15500.0
2012-07-12 10:30:00,42.68,42.79,42.56,42.74,6400.0,23.7222,23.7833,23.6555,23.7555,6400.0
2012-07-12 11:00:00,42.73,43.12,42.71,43.09,15600.0,23.75,23.9667,23.7389,23.9501,15600.0
2012-07-12 11:30:00,43.11,43.44,43.03,43.44,13600.0,23.9612,24.1446,23.9167,24.1446,13600.0
2012-07-12 12:00:00,43.44,43.5,43.26,43.41,17100.0,24.1446,24.1779,24.0446,24.1279,17100.0
2012-07-12 12:30:00,43.42,43.42,43.23,43.33,11400.0,24.1335,24.1335,24.0279,24.0835,11400.0
2012-07-12 13:00:00,43.35,43.6,43.22,43.43,43800.0,24.0946,24.2335,24.0223,24.139,43800.0
2012-07-12 13:30:00,43.43,43.54,43.42,43.53,52300.0,24.139,24.2002,24.1335,24.1946,52300.0
2012-07-12 14:00:00,43.57,43.85,43.48,43.58,58400.0,24.2169,24.3725,24.1668,24.2224,58400.0
2012-07-12 14:30:00,43.59,43.64,43.46,43.48,49000.0,24.228,24.2558,24.1557,24.1668,49000.0
2012-07-12 15:00:00,43.48,43.48,43.15,43.17,55500.0,24.1668,24.1668,23.9834,23.9945,55500.0
2012-07-12 15:30:00,43.18,43.25,43.01,43.07,96200.0,24.0001,24.039,23.9056,23.9389,96200.0
2012-07-13 09:30:00,43.13,44.0,43.07,43.89,12200.0,23.9723,24.4559,23.9389,24.3947,12200.0
2012-07-13 10:00:00,43.9,43.97,43.71,43.78,18200.0,24.4003,24.4392,24.2947,24.3336,18200.0
2012-07-13 10:30:00,43.78,43.9,43.72,43.86,8900.0,24.3336,24.4003,24.3002,24.378,8900.0
2012-07-13 11:00:00,43.86,43.88,43.7,43.83,6500.0,24.378,24.3892,24.2891,24.3614,6500.0
2012-07-13 11:30:00,43.91,44.07,43.83,44.05,21600.0,24.4058,24.4948,24.3614,24.4836,21600.0
2012-07-13 12:00:00,44.07,44.32,44.0,44.28,53600.0,24.4948,24.6337,24.4559,24.6115,53600.0
2012-07-13 12:30:00,44.24,44.55,44.24,44.48,28000.0,24.5893,24.7616,24.5893,24.7226,28000.0
2012-07-13 13:00:00,44.5,45.06,44.5,45.03,35000.0,24.7338,25.045,24.7338,25.0283,35000.0
2012-07-13 13:30:00,45.06,45.1,44.83,44.93,19900.0,25.045,25.0673,24.9172,24.9728,19900.0
2012-07-13 14:00:00,44.91,45.02,44.91,44.97,27600.0,24.9616,25.0228,24.9616,24.995,27600.0
2012-07-13 14:30:00,44.98,45.0,44.93,44.99,27900.0,25.0006,25.0117,24.9728,25.0061,27900.0
2012-07-13 15:00:00,44.96,45.01,44.93,45.01,42900.0,24.9894,25.0172,24.9728,25.0172,42900.0
2012-07-13 15:30:00,45.0,45.0,44.94,44.99,58700.0,25.0117,25.0117,24.9783,25.0061,58700.0
2012-07-16 09:30:00,44.74,45.26,44.71,44.95,34900.0,24.8672,25.1562,24.8505,24.9839,34900.0
2012-07-16 10:00:00,44.91,45.19,44.85,45.19,26400.0,24.9616,25.1173,24.9283,25.1173,26400.0
2012-07-16 10:30:00,45.19,45.21,44.94,44.95,13600.0,25.1173,25.1284,24.9783,24.9839,13600.0
2012-07-16 11:00:00,44.95,45.19,44.92,45.11,15500.0,24.9839,25.1173,24.9672,25.0728,15500.0
2012-07-16 11:30:00,45.11,45.19,44.98,45.07,8300.0,25.0728,25.1173,25.0006,25.0506,8300.0
2012-07-16 12:00:00,45.02,45.36,45.02,45.27,13900.0,25.0228,25.2118,25.0228,25.1617,13900.0
2012-07-16 12:30:00,45.3,45.3,45.12,45.24,7500.0,25.1784,25.1784,25.0784,25.1451,7500.0
2012-07-16 13:00:00,45.26,45.48,45.26,45.47,10000.0,25.1562,25.2785,25.1562,25.2729,10000.0
2012-07-16 13:30:00,45.43,45.45,45.26,45.38,9700.0,25.2507,25.2618,25.1562,25.2229,9700.0
2012-07-16 14:00:00,45.37,45.59,45.37,45.5,12000.0,25.2173,25.3396,25.2173,25.2896,12000.0
2012-07-16 14:30:00,45.49,45.59,45.44,45.49,8700.0,25.284,25.3396,25.2562,25.284,8700.0
2012-07-16 15:00:00,45.46,45.59,45.41,45.48,14200.0,25.2673,25.3396,25.2396,25.2785,14200.0
2012-07-16 15:30:00,45.47,45.74,45.42,45.74,63800.0,25.2729,25.423,25.2451,25.423,63800.0
2012-07-17 09:30:00,46.11,46.11,45.52,45.62,59600.0,25.6286,25.6286,25.3007,25.3563,59600.0
2012-07-17 10:00:00,45.68,45.69,45.31,45.64,72800.0,25.3896,25.3952,25.184,25.3674,72800.0
2012-07-17 10:30:00,45.61,46.09,45.57,46.09,20900.0,25.3507,25.6175,25.3285,25.6175,20900.0
2012-07-17 11:00:00,46.09,46.19,45.82,45.82,38200.0,25.6175,25.6731,25.4674,25.4674,38200.0
2012-07-17 11:30:00,45.83,46.08,45.83,46.01,19700.0,25.473,25.6119,25.473,25.573,19700.0
2012-07-17 12:00:00,46.04,46.2,45.98,46.05,29800.0,25.5897,25.6786,25.5564,25.5953,29800.0
2012-07-17 12:30:00,46.02,46.14,45.93,45.93,37800.0,25.5786,25.6453,25.5286,25.5286,37800.0
2012-07-17 13:00:00,45.91,46.15,45.89,46.02,19300.0,25.5175,25.6509,25.5063,25.5786,19300.0
2012-07-17 13:30:00,46.02,46.12,45.9,45.99,20600.0,25.5786,25.6342,25.5119,25.5619,20600.0
2012-07-17 14:00:00,45.97,46.02,45.89,45.92,12700.0,25.5508,25.5786,25.5063,25.523,12700.0
2012-07-17 14:30:00,45.93,46.01,45.88,45.92,10500.0,25.5286,25.573,25.5008,25.523,10500.0
2012-07-17 15:00:00,45.9,46.02,45.85,45.9,14500.0,25.5119,25.5786,25.4841,25.5119,14500.0
2012-07-17 15:30:00,45.9,45.92,45.77,45.8,145700.0,25.5119,25.523,25.4396,25.4563,145700.0
2012-07-18 09:30:00,45.75,45.99,45.59,45.79,13600.0,25.4285,25.5619,25.3396,25.4508,13600.0
2012-07-18 10:00:00,45.82,45.86,45.66,45.8,11200.0,25.4674,25.4897,25.3785,25.4563,11200.0
2012-07-18 10:30:00,45.82,46.03,45.73,45.98,10600.0,25.4674,25.5842,25.4174,25.5564,10600.0
2012-07-18 11:00:00,46.0,46.01,45.75,45.91,17200.0,25.5675,25.573,25.4285,25.5175,17200.0
2012-07-18 11:30:00,45.94,46.0,45.75,45.81,5800.0,25.5341,25.5675,25.4285,25.4619,5800.0
2012-07-18 12:00:00,45.75,45.82,45.75,45.76,5000.0,25.4285,25.4674,25.4285,25.4341,5000.0
2012-07-18 12:30:00,45.78,45.84,45.76,45.79,4600.0,25.4452,25.4786,25.4341,25.4508,4600.0
2012-07-18 13:00:00,45.79,45.87,45.79,45.85,6900.0,25.4508,25.4952,25.4508,25.4841,6900.0
2012-07-18 13:30:00,45.85,45.85,45.66,45.72,11200.0,25.4841,25.4841,25.3785,25.4119,11200.0
2012-07-18 14:00:00,45.76,45.77,45.65,45.67,8100.0,25.4341,25.4396,25.3729,25.3841,8100.0
2012-07-18 14:30:00,45.62,45.65,45.5,45.51,5400.0,25.3563,25.3729,25.2896,25.2951,5400.0
2012-07-18 15:00:00,45.55,45.59,45.5,45.51,15800.0,25.3174,25.3396,25.2896,25.2951,15800.0
2012-07-18 15:30:00,45.53,45.56,45.37,45.48,34200.0,25.3063,25.3229,25.2173,25.2785,34200.0
2012-07-19 09:30:00,45.24,45.58,45.0,45.34,33800.0,25.3645,25.5551,25.2299,25.4206,33800.0
2012-07-19 10:00:00,45.3,45.4,45.07,45.18,7400.0,25.3981,25.4542,25.2692,25.3309,7400.0
2012-07-19 10:30:00,45.19,45.26,45.11,45.14,2900.0,25.3365,25.3757,25.2916,25.3084,2900.0
2012-07-19 11:00:00,45.16,45.22,44.85,44.85,13900.0,25.3196,25.3533,25.1458,25.1458,13900.0
2012-07-19 11:30:00,44.9,45.02,44.9,44.94,3500.0,25.1739,25.2412,25.1739,25.1963,3500.0
2012-07-19 12:00:00,44.94,45.24,44.91,45.21,42800.0,25.1963,25.3645,25.1795,25.3477,42800.0
2012-07-19 12:30:00,45.24,45.3,45.24,45.29,11600.0,25.3645,25.3981,25.3645,25.3925,11600.0
2012-07-19 13:00:00,45.25,45.3,45.23,45.3,5600.0,25.3701,25.3981,25.3589,25.3981,5600.0
2012-07-19 13:30:00,45.3,45.3,45.09,45.22,12100.0,25.3981,25.3981,25.2804,25.3533,12100.0
2012-07-19 14:00:00,45.22,45.32,45.18,45.31,18600.0,25.3533,25.4094,25.3309,25.4037,18600.0
2012-07-19 14:30:00,45.29,45.31,45.23,45.27,7900.0,25.3925,25.4037,25.3589,25.3813,7900.0
2012-07-19 15:00:00,45.27,45.31,45.2,45.26,7800.0,25.3813,25.4037,25.3421,25.3757,7800.0
2012-07-19 15:30:00,45.27,45.3,45.09,45.14,27800.0,25.3813,25.3981,25.2804,25.3084,27800.0
2012-07-20 09:30:00,44.94,45.38,44.83,45.25,34000.0,25.1963,25.443,25.1346,25.3701,34000.0
2012-07-20 10:00:00,45.23,45.38,45.1,45.11,16700.0,25.3589,25.443,25.286,25.2916,16700.0
2012-07-20 10:30:00,45.11,45.14,44.93,45.02,12400.0,25.2916,25.3084,25.1907,25.2412,12400.0
2012-07-20 11:00:00,45.06,45.12,44.9,44.96,29400.0,25.2636,25.2972,25.1739,25.2075,29400.0
2012-07-20 11:30:00,44.97,45.03,44.92,45.0,54000.0,25.2131,25.2468,25.1851,25.2299,54000.0
2012-07-20 12:00:00,45.0,45.02,44.88,44.88,6600.0,25.2299,25.2412,25.1627,25.1627,6600.0
2012-07-20 12:30:00,44.87,44.87,44.79,44.82,2400.0,25.1571,25.1571,25.1122,25.129,2400.0
2012-07-20 13:00:00,44.82,44.88,44.75,44.76,8700.0,25.129,25.1627,25.0898,25.0954,8700.0
2012-07-20 13:30:00,44.78,44.85,44.75,44.78,6100.0,25.1066,25.1458,25.0898,25.1066,6100.0
2012-07-20 14:00:00,44.76,45.0,44.75,45.0,29700.0,25.0954,25.2299,25.0898,25.2299,29700.0
2012-07-20 14:30:00,44.99,45.05,44.91,44.98,26200.0,25.2243,25.258,25.1795,25.2187,26200.0
2012-07-20 15:00:00,44.97,45.0,44.87,44.87,18100.0,25.2131,25.2299,25.1571,25.1571,18100.0
2012-07-20 15:30:00,44.85,44.9,44.76,44.86,27000.0,25.1458,25.1739,25.0954,25.1514,27000.0
2012-07-23 09:30:00,44.38,44.47,44.0,44.47,14400.0,24.8823,24.9328,24.6693,24.9328,14400.0
2012-07-23 10:00:00,44.47,44.64,44.23,44.27,10200.0,24.9328,25.0281,24.7982,24.8207,10200.0
2012-07-23 10:30:00,44.27,44.36,44.11,44.25,13900.0,24.8207,24.8711,24.7309,24.8094,13900.0
2012-07-23 11:00:00,44.27,44.43,44.22,44.23,2000.0,24.8207,24.9104,24.7926,24.7982,2000.0
2012-07-23 11:30:00,44.25,44.28,44.02,44.11,8700.0,24.8094,24.8263,24.6805,24.7309,8700.0
2012-07-23 12:00:00,44.1,44.16,43.96,44.12,5400.0,24.7253,24.759,24.6468,24.7366,5400.0
2012-07-23 12:30:00,44.11,44.12,44.06,44.07,8900.0,24.7309,24.7366,24.7029,24.7085,8900.0
2012-07-23 13:00:00,44.05,44.12,44.01,44.09,8800.0,24.6973,24.7366,24.6749,24.7197,8800.0
2012-07-23 13:30:00,44.1,44.11,44.05,44.11,3000.0,24.7253,24.7309,24.6973,24.7309,3000.0
2012-07-23 14:00:00,44.11,44.12,43.98,44.05,12900.0,24.7309,24.7366,24.6581,24.6973,12900.0
2012-07-23 14:30:00,44.03,44.07,44.02,44.07,1700.0,24.6861,24.7085,24.6805,24.7085,1700.0
2012-07-23 15:00:00,44.0,44.16,43.95,44.16,6800.0,24.6693,24.759,24.6412,24.759,6800.0
2012-07-23 15:30:00,44.12,44.16,43.99,43.99,18000.0,24.7366,24.759,24.6637,24.6637,18000.0
2012-07-24 09:30:00,44.25,44.26,43.75,43.75,6200.0,24.8094,24.815,24.5291,24.5291,6200.0
2012-07-24 10:00:00,43.79,43.89,43.63,43.63,4000.0,24.5515,24.6076,24.4618,24.4618,4000.0
2012-07-24 10:30:00,43.58,43.77,43.55,43.61,3900.0,24.4338,24.5403,24.417,24.4506,3900.0
2012-07-24 11:00:00,43.55,43.61,43.51,43.6,3800.0,24.417,24.4506,24.3945,24.445,3800.0
2012-07-24 11:30:00,43.57,43.58,43.5,43.51,13400.0,24.4282,24.4338,24.3889,24.3945,13400.0
2012-07-24 12:00:00,43.49,43.54,43.39,43.43,10100.0,24.3833,24.4114,24.3273,24.3497,10100.0
2012-07-24 12:30:00,43.43,43.61,43.41,43.56,26700.0,24.3497,24.4506,24.3385,24.4226,26700.0
2012-07-24 13:00:00,43.62,43.62,43.43,43.49,10200.0,24.4562,24.4562,24.3497,24.3833,10200.0
2012-07-24 13:30:00,43.42,43.59,43.39,43.49,18900.0,24.3441,24.4394,24.3273,24.3833,18900.0
2012-07-24 14:00:00,43.53,43.61,43.47,43.54,6300.0,24.4058,24.4506,24.3721,24.4114,6300.0
2012-07-24 14:30:00,43.52,43.59,43.45,43.49,3000.0,24.4002,24.4394,24.3609,24.3833,3000.0
2012-07-24 15:00:00,43.47,43.62,43.43,43.6,16700.0,24.3721,24.4562,24.3497,24.445,16700.0
2012-07-24 15:30:00,43.62,43.83,43.6,43.83,30900.0,24.4562,24.574,24.445,24.574,30900.0
2012-07-25 09:30:00,44.04,44.05,43.76,43.84,6100.0,24.6917,24.6973,24.5347,24.5796,6100.0
2012-07-25 10:00:00,43.75,43.8,43.46,43.72,10500.0,24.5291,24.5571,24.3665,24.5123,10500.0
2012-07-25 10:30:00,43.7,43.79,43.53,43.56,10100.0,24.5011,24.5515,24.4058,24.4226,10100.0
2012-07-25 11:00:00,43.55,43.61,43.45,43.55,26500.0,24.417,24.4506,24.3609,24.417,26500.0
2012-07-25 11:30:00,43.55,43.66,43.47,43.55,12700.0,24.417,24.4786,24.3721,24.417,12700.0
2012-07-25 12:00:00,43.55,43.71,43.54,43.58,3700.0,24.417,24.5067,24.4114,24.4338,3700.0
2012-07-25 12:30:00,43.58,43.75,43.58,43.74,3500.0,24.4338,24.5291,24.4338,24.5235,3500.0
2012-07-25 13:00:00,43.74,43.89,43.74,43.88,6800.0,24.5235,24.6076,24.5235,24.602,6800.0
2012-07-25 13:30:00,43.83,44.07,43.81,43.82,6000.0,24.574,24.7085,24.5627,24.5684,6000.0
2012-07-25 14:00:00,43.81,43.92,43.81,43.88,9300.0,24.5627,24.6244,24.5627,24.602,9300.0
2012-07-25 14:30:00,43.85,44.05,43.84,44.02,4700.0,24.5852,24.6973,24.5796,24.6805,4700.0
2012-07-25 15:00:00,44.0,44.01,43.74,43.79,7400.0,24.6693,24.6749,24.5235,24.5515,7400.0
2012-07-25 15:30:00,43.84,43.95,43.77,43.95,28100.0,24.5796,24.6412,24.5403,24.6412,28100.0
2012-07-26 09:30:00,44.49,44.53,44.12,44.15,7200.0,24.944,24.9664,24.7366,24.7534,7200.0
2012-07-26 10:00:00,44.1,44.35,44.06,44.06,13400.0,24.7253,24.8655,24.7029,24.7029,13400.0
2012-07-26 10:30:00,44.08,44.26,44.0,44.11,7700.0,24.7141,24.815,24.6693,24.7309,7700.0
2012-07-26 11:00:00,44.07,44.18,43.89,44.0,19400.0,24.7085,24.7702,24.6076,24.6693,19400.0
2012-07-26 11:30:00,44.04,44.05,43.79,43.8,21700.0,24.6917,24.6973,24.5515,24.5571,21700.0
2012-07-26 12:00:00,43.76,43.83,43.54,43.54,7100.0,24.5347,24.574,24.4114,24.4114,7100.0
2012-07-26 12:30:00,43.58,43.68,43.52,43.54,3300.0,24.4338,24.4899,24.4002,24.4114,3300.0
2012-07-26 13:00:00,43.57,43.71,43.53,43.54,15300.0,24.4282,24.5067,24.4058,24.4114,15300.0
2012-07-26 13:30:00,43.55,43.71,43.49,43.58,7700.0,24.417,24.5067,24.3833,24.4338,7700.0
2012-07-26 14:00:00,43.59,43.61,43.48,43.48,5500.0,24.4394,24.4506,24.3777,24.3777,5500.0
2012-07-26 14:30:00,43.49,43.8,43.43,43.73,9600.0,24.3833,24.5571,24.3497,24.5179,9600.0
2012-07-26 15:00:00,43.69,44.05,43.69,43.79,39200.0,24.4955,24.6973,24.4955,24.5515,39200.0
2012-07-26 15:30:00,43.83,44.03,43.79,43.89,44900.0,24.574,24.6861,24.5515,24.6076,44900.0
2012-07-27 09:30:00,44.06,44.06,43.75,44.02,3500.0,24.7029,24.7029,24.5291,24.6805,3500.0
2012-07-27 10:00:00,44.06,44.23,44.03,44.16,3500.0,24.7029,24.7982,24.6861,24.759,3500.0
2012-07-27 10:30:00,44.14,44.37,44.14,44.31,6000.0,24.7478,24.8767,24.7478,24.8431,6000.0
2012-07-27 11:00:00,44.36,44.46,44.32,44.46,2600.0,24.8711,24.9272,24.8487,24.9272,2600.0
2012-07-27 11:30:00,44.47,44.53,44.26,44.53,18000.0,24.9328,24.9664,24.815,24.9664,18000.0
2012-07-27 12:00:00,44.56,44.61,44.52,44.55,3400.0,24.9832,25.0113,24.9608,24.9776,3400.0
2012-07-27 12:30:00,44.6,44.6,44.34,44.36,5600.0,25.0057,25.0057,24.8599,24.8711,5600.0
2012-07-27 13:00:00,44.32,44.53,44.29,44.52,6500.0,24.8487,24.9664,24.8319,24.9608,6500.0
2012-07-27 13:30:00,44.52,44.7,44.43,44.43,17500.0,24.9608,25.0617,24.9104,24.9104,17500.0
2012-07-27 14:00:00,44.43,44.67,44.38,44.6,9500.0,24.9104,25.0449,24.8823,25.0057,9500.0
2012-07-27 14:30:00,44.6,44.8,44.48,44.51,10800.0,25.0057,25.1178,24.9384,24.9552,10800.0
2012-07-27 15:00:00,44.51,44.59,44.37,44.46,19600.0,24.9552,25.0001,24.8767,24.9272,19600.0
2012-07-27 15:30:00,44.46,44.69,44.43,44.49,21200.0,24.9272,25.0561,24.9104,24.944,21200.0
2012-07-30 09:30:00,44.49,44.51,44.16,44.22,6200.0,24.944,24.9552,24.759,24.7926,6200.0
2012-07-30 10:00:00,44.23,44.48,44.16,44.38,6900.0,24.7982,24.9384,24.759,24.8823,6900.0
2012-07-30 10:30:00,44.39,44.55,44.16,44.25,31700.0,24.8879,24.9776,24.759,24.8094,31700.0
2012-07-30 11:00:00,44.3,44.39,44.19,44.2,16900.0,24.8375,24.8879,24.7758,24.7814,16900.0
2012-07-30 11:30:00,44.11,44.12,44.01,44.05,3600.0,24.7309,24.7366,24.6749,24.6973,3600.0
2012-07-30 12:00:00,44.02,44.19,44.01,44.11,9600.0,24.6805,24.7758,24.6749,24.7309,9600.0
2012-07-30 12:30:00,44.16,44.21,44.1,44.1,4500.0,24.759,24.787,24.7253,24.7253,4500.0
2012-07-30 13:00:00,44.15,44.2,44.08,44.19,15600.0,24.7534,24.7814,24.7141,24.7758,15600.0
2012-07-30 13:30:00,44.2,44.23,44.15,44.15,4300.0,24.7814,24.7982,24.7534,24.7534,4300.0
2012-07-30 14:00:00,44.13,44.16,44.08,44.08,2600.0,24.7422,24.759,24.7141,24.7141,2600.0
2012-07-30 14:30:00,44.08,44.15,44.03,44.05,9200.0,24.7141,24.7534,24.6861,24.6973,9200.0
2012-07-30 15:00:00,44.05,44.05,43.94,44.01,9100.0,24.6973,24.6973,24.6356,24.6749,9100.0
2012-07-30 15:30:00,44.02,44.21,43.96,44.21,83600.0,24.6805,24.787,24.6468,24.787,83600.0
2012-07-31 09:30:00,44.2,44.72,44.2,44.68,8700.0,24.7814,25.073,24.7814,25.0505,8700.0
2012-07-31 10:00:00,44.72,44.72,44.52,44.63,8500.0,25.073,25.073,24.9608,25.0225,8500.0
2012-07-31 10:30:00,44.65,44.66,44.3,44.32,19600.0,25.0337,25.0393,24.8375,24.8487,19600.0
2012-07-31 11:00:00,44.31,44.46,44.1,44.1,11500.0,24.8431,24.9272,24.7253,24.7253,11500.0
2012-07-31 11:30:00,44.1,44.23,43.94,43.97,15800.0,24.7253,24.7982,24.6356,24.6525,15800.0
2012-07-31 12:00:00,43.95,43.99,43.72,43.85,9000.0,24.6412,24.6637,24.5123,24.5852,9000.0
2012-07-31 12:30:00,43.85,44.1,43.79,44.02,11100.0,24.5852,24.7253,24.5515,24.6805,11100.0
2012-07-31 13:00:00,44.02,44.17,44.02,44.08,2600.0,24.6805,24.7646,24.6805,24.7141,2600.0
2012-07-31 13:30:00,44.08,44.1,44.02,44.06,1500.0,24.7141,24.7253,24.6805,24.7029,1500.0
2012-07-31 14:00:00,44.03,44.25,44.03,44.22,4400.0,24.6861,24.8094,24.6861,24.7926,4400.0
2012-07-31 14:30:00,44.22,44.25,44.1,44.15,6700.0,24.7926,24.8094,24.7253,24.7534,6700.0
2012-07-31 15:00:00,44.15,44.21,44.04,44.21,7800.0,24.7534,24.787,24.6917,24.787,7800.0
2012-07-31 15:30:00,44.23,44.23,44.03,44.06,24500.0,24.7982,24.7982,24.6861,24.7029,24500.0
2012-08-01 09:30:00,44.29,44.42,43.85,44.07,4000.0,24.8319,24.9048,24.5852,24.7085,4000.0
2012-08-01 10:00:00,43.93,44.25,43.89,44.2,7100.0,24.63,24.8094,24.6076,24.7814,7100.0
2012-08-01 10:30:00,44.26,45.0,44.15,44.88,29000.0,24.815,25.2299,24.7534,25.1627,29000.0
2012-08-01 11:00:00,44.79,45.07,44.75,44.79,19000.0,25.1122,25.2692,25.0898,25.1122,19000.0
2012-08-01 11:30:00,44.65,44.66,44.46,44.46,4300.0,25.0337,25.0393,24.9272,24.9272,4300.0
2012-08-01 12:00:00,44.46,44.46,44.3,44.4,2500.0,24.9272,24.9272,24.8375,24.8935,2500.0
2012-08-01 12:30:00,44.46,44.5,44.44,44.49,1300.0,24.9272,24.9496,24.916,24.944,1300.0
2012-08-01 13:00:00,44.5,44.75,44.43,44.43,5200.0,24.9496,25.0898,24.9104,24.9104,5200.0
2012-08-01 13:30:00,44.41,44.51,44.41,44.44,3900.0,24.8991,24.9552,24.8991,24.916,3900.0
2012-08-01 14:00:00,44.44,44.46,44.24,44.4,7500.0,24.916,24.9272,24.8038,24.8935,7500.0
2012-08-01 14:30:00,44.46,44.52,44.35,44.49,3300.0,24.9272,24.9608,24.8655,24.944,3300.0
2012-08-01 15:00:00,44.49,44.75,44.44,44.7,9100.0,24.944,25.0898,24.916,25.0617,9100.0
2012-08-01 15:30:00,44.67,44.7,43.99,44.26,71100.0,25.0449,25.0617,24.6637,24.815,71100.0
2012-08-02 09:30:00,43.92,44.0,43.76,43.94,3800.0,24.6244,24.6693,24.5347,24.6356,3800.0
2012-08-02 10:00:00,43.88,44.4,43.84,44.4,2900.0,24.602,24.8935,24.5796,24.8935,2900.0
2012-08-02 10:30:00,44.3,44.31,43.96,44.04,4600.0,24.8375,24.8431,24.6468,24.6917,4600.0
2012-08-02 11:00:00,44.04,44.04,43.85,43.97,5600.0,24.6917,24.6917,24.5852,24.6525,5600.0
2012-08-02 11:30:00,43.96,44.34,43.86,44.28,22000.0,24.6468,24.8599,24.5908,24.8263,22000.0
2012-08-02 12:00:00,44.28,44.51,44.23,44.29,6900.0,24.8263,24.9552,24.7982,24.8319,6900.0
2012-08-02 12:30:00,44.22,44.43,44.04,44.38,13900.0,24.7926,24.9104,24.6917,24.8823,13900.0
2012-08-02 13:00:00,44.42,44.42,43.93,43.93,11700.0,24.9048,24.9048,24.63,24.63,11700.0
2012-08-02 13:30:00,43.94,44.06,43.83,43.92,7100.0,24.6356,24.7029,24.574,24.6244,7100.0
2012-08-02 14:00:00,43.95,44.03,43.93,43.96,12700.0,24.6412,24.6861,24.63,24.6468,12700.0
2012-08-02 14:30:00,44.01,44.2,43.97,43.99,6300.0,24.6749,24.7814,24.6525,24.6637,6300.0
2012-08-02 15:00:00,43.97,44.07,43.36,43.66,47200.0,24.6525,24.7085,24.3104,24.4786,47200.0
2012-08-02 15:30:00,43.67,43.91,43.59,43.9,36200.0,24.4843,24.6188,24.4394,24.6132,36200.0
2012-08-03 09:30:00,44.62,44.62,44.04,44.15,32800.0,25.0169,25.0169,24.6917,24.7534,32800.0
2012-08-03 10:00:00,44.16,44.35,44.1,44.26,8800.0,24.759,24.8655,24.7253,24.815,8800.0
2012-08-03 10:30:00,44.29,44.33,44.23,44.26,6100.0,24.8319,24.8543,24.7982,24.815,6100.0
2012-08-03 11:00:00,44.26,44.39,44.2,44.35,5000.0,24.815,24.8879,24.7814,24.8655,5000.0
2012-08-03 11:30:00,44.34,44.47,44.21,44.47,6300.0,24.8599,24.9328,24.787,24.9328,6300.0
2012-08-03 12:00:00,44.48,44.48,44.36,44.48,14800.0,24.9384,24.9384,24.8711,24.9384,14800.0
2012-08-03 12:30:00,44.44,44.45,44.22,44.36,8000.0,24.916,24.9216,24.7926,24.8711,8000.0
2012-08-03 13:00:00,44.38,44.67,44.38,44.64,8600.0,24.8823,25.0449,24.8823,25.0281,8600.0
2012-08-03 13:30:00,44.64,44.71,44.64,44.66,7500.0,25.0281,25.0673,25.0281,25.0393,7500.0
2012-08-03 14:00:00,44.68,44.68,44.39,44.46,31600.0,25.0505,25.0505,24.8879,24.9272,31600.0
2012-08-03 14:30:00,44.49,44.65,44.48,44.57,16800.0,24.944,25.0337,24.9384,24.9889,16800.0
2012-08-03 15:00:00,44.58,44.64,44.36,44.36,27100.0,24.9945,25.0281,24.8711,24.8711,27100.0
2012-08-03 15:30:00,44.29,44.43,43.99,44.0,42000.0,24.8319,24.9104,24.6637,24.6693,42000.0
2012-08-06 09:30:00,43.95,47.43,42.58,44.46,11500.0,24.6412,26.5924,23.8731,24.9272,11500.0
2012-08-06 10:00:00,44.44,44.44,44.05,44.27,4100.0,24.916,24.916,24.6973,24.8207,4100.0
2012-08-06 10:30:00,44.36,44.59,44.35,44.42,6400.0,24.8711,25.0001,24.8655,24.9048,6400.0
2012-08-06 11:00:00,44.43,44.57,44.43,44.57,3300.0,24.9104,24.9889,24.9104,24.9889,3300.0
2012-08-06 11:30:00,44.53,44.53,44.31,44.36,5900.0,24.9664,24.9664,24.8431,24.8711,5900.0
2012-08-06 12:00:00,44.36,44.73,44.36,44.65,12500.0,24.8711,25.0786,24.8711,25.0337,12500.0
2012-08-06 12:30:00,44.68,44.73,44.57,44.64,4300.0,25.0505,25.0786,24.9889,25.0281,4300.0
2012-08-06 13:00:00,44.6,44.65,44.49,44.52,2600.0,25.0057,25.0337,24.944,24.9608,2600.0
2012-08-06 13:30:00,44.55,44.95,44.5,44.87,30000.0,24.9776,25.2019,24.9496,25.1571,30000.0
2012-08-06 14:00:00,44.8,44.86,44.62,44.78,6700.0,25.1178,25.1514,25.0169,25.1066,6700.0
2012-08-06 14:30:00,44.77,44.82,44.6,44.74,11100.0,25.101,25.129,25.0057,25.0842,11100.0
2012-08-06 15:00:00,44.69,44.84,44.66,44.81,17000.0,25.0561,25.1402,25.0393,25.1234,17000.0
2012-08-06 15:30:00,44.82,44.82,44.54,44.54,29300.0,25.129,25.129,24.972,24.972,29300.0
2012-08-07 09:30:00,44.68,45.02,44.65,45.0,10600.0,25.0505,25.2412,25.0337,25.2299,10600.0
2012-08-07 10:00:00,44.97,45.18,44.69,44.69,25300.0,25.2131,25.3309,25.0561,25.0561,25300.0
2012-08-07 10:30:00,44.75,44.83,44.66,44.69,13600.0,25.0898,25.1346,25.0393,25.0561,13600.0
2012-08-07 11:00:00,44.73,44.83,44.65,44.83,18600.0,25.0786,25.1346,25.0337,25.1346,18600.0
2012-08-07 11:30:00,44.81,44.95,44.71,44.91,14500.0,25.1234,25.2019,25.0673,25.1795,14500.0
2012-08-07 12:00:00,44.91,45.02,44.74,44.95,15200.0,25.1795,25.2412,25.0842,25.2019,15200.0
2012-08-07 12:30:00,44.95,45.07,44.84,44.85,15400.0,25.2019,25.2692,25.1402,25.1458,15400.0
2012-08-07 13:00:00,44.84,45.11,44.82,44.96,7100.0,25.1402,25.2916,25.129,25.2075,7100.0
2012-08-07 13:30:00,44.96,45.1,44.88,45.1,9500.0,25.2075,25.286,25.1627,25.286,9500.0
2012-08-07 14:00:00,45.08,45.14,44.83,44.86,34100.0,25.2748,25.3084,25.1346,25.1514,34100.0
2012-08-07 14:30:00,44.87,44.97,44.61,44.73,27100.0,25.1571,25.2131,25.0113,25.0786,27100.0
2012-08-07 15:00:00,44.72,44.79,44.5,44.76,24100.0,25.073,25.1122,24.9496,25.0954,24100.0
2012-08-07 15:30:00,44.76,44.83,44.51,44.55,48400.0,25.0954,25.1346,24.9552,24.9776,48400.0
2012-08-08 09:30:00,44.26,44.55,44.26,44.51,7000.0,24.815,24.9776,24.815,24.9552,7000.0
2012-08-08 10:00:00,44.57,44.8,44.44,44.65,24100.0,24.9889,25.1178,24.916,25.0337,24100.0
2012-08-08 10:30:00,44.65,44.73,44.5,44.58,51800.0,25.0337,25.0786,24.9496,24.9945,51800.0
2012-08-08 11:00:00,44.58,44.73,44.46,44.68,13000.0,24.9945,25.0786,24.9272,25.0505,13000.0
2012-08-08 11:30:00,44.74,44.86,44.56,44.59,7100.0,25.0842,25.1514,24.9832,25.0001,7100.0
2012-08-08 12:00:00,44.56,44.57,44.32,44.32,5400.0,24.9832,24.9889,24.8487,24.8487,5400.0
2012-08-08 12:30:00,44.32,44.32,44.04,44.17,13500.0,24.8487,24.8487,24.6917,24.7646,13500.0
2012-08-08 13:00:00,44.17,44.31,44.16,44.25,2900.0,24.7646,24.8431,24.759,24.8094,2900.0
2012-08-08 13:30:00,44.29,44.44,44.25,44.34,6400.0,24.8319,24.916,24.8094,24.8599,6400.0
2012-08-08 14:00:00,44.33,44.33,44.04,44.13,9000.0,24.8543,24.8543,24.6917,24.7422,9000.0
2012-08-08 14:30:00,44.21,44.35,44.16,44.32,15500.0,24.787,24.8655,24.759,24.8487,15500.0
2012-08-08 15:00:00,44.33,44.58,44.29,44.42,22100.0,24.8543,24.9945,24.8319,24.9048,22100.0
2012-08-08 15:30:00,44.46,44.57,44.34,44.47,20900.0,24.9272,24.9889,24.8599,24.9328,20900.0
2012-08-09 09:30:00,44.61,44.67,44.22,44.52,11600.0,25.0113,25.0449,24.7926,24.9608,11600.0
2012-08-09 10:00:00,44.52,44.79,44.52,44.79,17100.0,24.9608,25.1122,24.9608,25.1122,17100.0
2012-08-09 10:30:00,44.79,44.95,44.77,44.87,8200.0,25.1122,25.2019,25.101,25.1571,8200.0
2012-08-09 11:00:00,44.82,44.93,44.81,44.91,8500.0,25.129,25.1907,25.1234,25.1795,8500.0
2012-08-09 11:30:00,44.91,45.02,44.85,45.01,10400.0,25.1795,25.2412,25.1458,25.2355,10400.0
2012-08-09 12:00:00,45.02,45.13,44.63,44.85,10100.0,25.2412,25.3028,25.0225,25.1458,10100.0
2012-08-09 12:30:00,44.8,44.87,44.65,44.69,6100.0,25.1178,25.1571,25.0337,25.0561,6100.0
2012-08-09 13:00:00,44.66,44.73,44.47,44.51,18300.0,25.0393,25.0786,24.9328,24.9552,18300.0
2012-08-09 13:30:00,44.5,44.53,44.31,44.32,22000.0,24.9496,24.9664,24.8431,24.8487,22000.0
2012-08-09 14:00:00,44.33,44.48,44.32,44.48,4300.0,24.8543,24.9384,24.8487,24.9384,4300.0
2012-08-09 14:30:00,44.5,44.55,44.45,44.45,17300.0,24.9496,24.9776,24.9216,24.9216,17300.0
2012-08-09 15:00:00,44.45,44.76,44.43,44.72,18800.0,24.9216,25.0954,24.9104,25.073,18800.0
2012-08-09 15:30:00,44.7,44.87,44.62,44.72,27900.0,25.0617,25.1571,25.0169,25.073,27900.0
2012-08-10 09:30:00,43.86,44.45,43.39,43.88,44900.0,24.5908,24.9216,24.3273,24.602,44900.0
2012-08-10 10:00:00,43.93,44.15,43.81,44.09,24100.0,24.63,24.7534,24.5627,24.7197,24100.0
2012-08-10 10:30:00,44.09,44.17,44.0,44.17,16100.0,24.7197,24.7646,24.6693,24.7646,16100.0
2012-08-10 11:00:00,44.18,44.39,44.18,44.39,9300.0,24.7702,24.8879,24.7702,24.8879,9300.0
2012-08-10 11:30:00,44.39,44.43,44.33,44.4,4500.0,24.8879,24.9104,24.8543,24.8935,4500.0
2012-08-10 12:00:00,44.45,44.54,44.35,44.47,11800.0,24.9216,24.972,24.8655,24.9328,11800.0
2012-08-10 12:30:00,44.45,44.52,44.39,44.46,16100.0,24.9216,24.9608,24.8879,24.9272,16100.0
2012-08-10 13:00:00,44.44,44.61,44.41,44.45,23500.0,24.916,25.0113,24.8991,24.9216,23500.0
2012-08-10 13:30:00,44.45,44.56,44.39,44.4,16100.0,24.9216,24.9832,24.8879,24.8935,16100.0
2012-08-10 14:00:00,44.4,44.42,44.15,44.15,17400.0,24.8935,24.9048,24.7534,24.7534,17400.0
2012-08-10 14:30:00,44.17,44.26,44.17,44.19,9100.0,24.7646,24.815,24.7646,24.7758,9100.0
2012-08-10 15:00:00,44.22,44.47,44.21,44.46,17200.0,24.7926,24.9328,24.787,24.9272,17200.0
2012-08-10 15:30:00,44.45,44.56,44.24,44.26,114700.0,24.9216,24.9832,24.8038,24.815,114700.0
2012-08-13 09:30:00,44.02,44.41,43.47,43.78,28000.0,24.6805,24.8991,24.3721,24.5459,28000.0
2012-08-13 10:00:00,43.77,43.85,43.48,43.61,23400.0,24.5403,24.5852,24.3777,24.4506,23400.0
2012-08-13 10:30:00,43.57,43.85,43.51,43.66,25400.0,24.4282,24.5852,24.3945,24.4786,25400.0
2012-08-13 11:00:00,43.65,43.83,43.5,43.77,37800.0,24.473,24.574,24.3889,24.5403,37800.0
2012-08-13 11:30:00,43.8,43.8,43.4,43.42,19300.0,24.5571,24.5571,24.3329,24.3441,19300.0
2012-08-13 12:00:00,43.41,43.43,43.25,43.34,8900.0,24.3385,24.3497,24.2488,24.2992,8900.0
2012-08-13 12:30:00,43.35,43.65,43.27,43.51,15700.0,24.3048,24.473,24.26,24.3945,15700.0
2012-08-13 13:00:00,43.54,43.61,43.52,43.55,6400.0,24.4114,24.4506,24.4002,24.417,6400.0
2012-08-13 13:30:00,43.61,43.61,43.47,43.53,6400.0,24.4506,24.4506,24.3721,24.4058,6400.0
2012-08-13 14:00:00,43.58,43.59,43.53,43.58,6700.0,24.4338,24.4394,24.4058,24.4338,6700.0
2012-08-13 14:30:00,43.58,43.58,43.5,43.53,15200.0,24.4338,24.4338,24.3889,24.4058,15200.0
2012-08-13 15:00:00,43.53,43.54,43.3,43.45,44200.0,24.4058,24.4114,24.2768,24.3609,44200.0
2012-08-13 15:30:00,43.44,43.54,43.28,43.47,79000.0,24.3553,24.4114,24.2656,24.3721,79000.0
2012-08-14 09:30:00,43.73,43.73,43.53,43.54,9500.0,24.5179,24.5179,24.4058,24.4114,9500.0
2012-08-14 10:00:00,43.54,43.77,43.51,43.69,14000.0,24.4114,24.5403,24.3945,24.4955,14000.0
2012-08-14 10:30:00,43.71,43.71,43.55,43.6,22100.0,24.5067,24.5067,24.417,24.445,22100.0
2012-08-14 11:00:00,43.6,43.64,43.49,43.53,5400.0,24.445,24.4674,24.3833,24.4058,5400.0
2012-08-14 11:30:00,43.57,43.74,43.5,43.69,7900.0,24.4282,24.5235,24.3889,24.4955,7900.0
2012-08-14 12:00:00,43.69,43.71,43.62,43.68,3200.0,24.4955,24.5067,24.4562,24.4899,3200.0
2012-08-14 12:30:00,43.68,43.68,43.39,43.47,12500.0,24.4899,24.4899,24.3273,24.3721,12500.0
2012-08-14 13:00:00,43.49,43.49,43.15,43.28,17500.0,24.3833,24.3833,24.1927,24.2656,17500.0
2012-08-14 13:30:00,43.38,43.38,43.07,43.16,17000.0,24.3217,24.3217,24.1479,24.1983,17000.0
2012-08-14 14:00:00,43.15,43.22,43.12,43.16,8900.0,24.1927,24.232,24.1759,24.1983,8900.0
2012-08-14 14:30:00,43.2,43.38,43.14,43.31,18100.0,24.2207,24.3217,24.1871,24.2824,18100.0
2012-08-14 15:00:00,43.29,43.48,43.29,43.38,15500.0,24.2712,24.3777,24.2712,24.3217,15500.0
2012-08-14 15:30:00,43.33,43.34,43.08,43.17,41900.0,24.2936,24.2992,24.1535,24.2039,41900.0
2012-08-15 09:30:00,43.26,43.26,42.76,42.85,10800.0,24.2544,24.2544,23.974,24.0245,10800.0
2012-08-15 10:00:00,42.77,43.12,42.76,43.01,21100.0,23.9797,24.1759,23.974,24.1142,21100.0
2012-08-15 10:30:00,43.05,43.05,42.71,42.79,27500.0,24.1366,24.1366,23.946,23.9909,27500.0
2012-08-15 11:00:00,42.79,42.92,42.58,42.58,31400.0,23.9909,24.0638,23.8731,23.8731,31400.0
2012-08-15 11:30:00,42.56,42.72,42.52,42.63,22500.0,23.8619,23.9516,23.8395,23.9012,22500.0
2012-08-15 12:00:00,42.66,42.76,42.56,42.62,18400.0,23.918,23.974,23.8619,23.8956,18400.0
2012-08-15 12:30:00,42.63,42.78,42.58,42.7,20200.0,23.9012,23.9853,23.8731,23.9404,20200.0
2012-08-15 13:00:00,42.7,42.83,42.67,42.73,16100.0,23.9404,24.0133,23.9236,23.9572,16100.0
2012-08-15 13:30:00,42.73,42.79,42.68,42.7,18100.0,23.9572,23.9909,23.9292,23.9404,18100.0
2012-08-15 14:00:00,42.7,43.19,42.64,43.15,31400.0,23.9404,24.2151,23.9068,24.1927,31400.0
2012-08-15 14:30:00,43.16,43.52,43.15,43.49,15200.0,24.1983,24.4002,24.1927,24.3833,15200.0
2012-08-15 15:00:00,43.43,43.44,43.22,43.23,13200.0,24.3497,24.3553,24.232,24.2376,13200.0
2012-08-15 15:30:00,43.24,43.5,43.21,43.48,29600.0,24.2432,24.3889,24.2263,24.3777,29600.0
2012-08-16 09:30:00,43.28,43.46,42.7,42.79,31200.0,24.2656,24.3665,23.9404,23.9909,31200.0
2012-08-16 10:00:00,42.78,42.86,42.7,42.82,26000.0,23.9853,24.0301,23.9404,24.0077,26000.0
2012-08-16 10:30:00,42.78,42.84,42.73,42.75,22100.0,23.9853,24.0189,23.9572,23.9684,22100.0
2012-08-16 11:00:00,42.75,43.01,42.74,42.99,16400.0,23.9684,24.1142,23.9628,24.103,16400.0
2012-08-16 11:30:00,42.98,43.45,42.98,43.41,13600.0,24.0974,24.3609,24.0974,24.3385,13600.0
2012-08-16 12:00:00,43.36,43.66,43.35,43.65,13200.0,24.3104,24.4786,24.3048,24.473,13200.0
2012-08-16 12:30:00,43.65,43.71,43.58,43.61,9700.0,24.473,24.5067,24.4338,24.4506,9700.0
2012-08-16 13:00:00,43.61,43.73,43.6,43.68,5500.0,24.4506,24.5179,24.445,24.4899,5500.0
2012-08-16 13:30:00,43.69,43.82,43.64,43.79,17500.0,24.4955,24.5684,24.4674,24.5515,17500.0
2012-08-16 14:00:00,43.79,44.03,43.79,43.99,25100.0,24.5515,24.6861,24.5515,24.6637,25100.0
2012-08-16 14:30:00,43.99,44.05,43.93,44.03,20300.0,24.6637,24.6973,24.63,24.6861,20300.0
2012-08-16 15:00:00,44.04,44.14,43.98,44.05,12200.0,24.6917,24.7478,24.6581,24.6973,12200.0
2012-08-16 15:30:00,44.04,44.33,44.04,44.18,64000.0,24.6917,24.8543,24.6917,24.7702,64000.0
2012-08-17 09:30:00,43.83,43.98,43.54,43.95,55000.0,24.574,24.6581,24.4114,24.6412,55000.0
2012-08-17 10:00:00,43.93,44.21,43.9,44.08,19600.0,24.63,24.787,24.6132,24.7141,19600.0
2012-08-17 10:30:00,44.01,44.27,44.01,44.27,26900.0,24.6749,24.8207,24.6749,24.8207,26900.0
2012-08-17 11:00:00,44.29,44.29,44.08,44.11,8600.0,24.8319,24.8319,24.7141,24.7309,8600.0
2012-08-17 11:30:00,44.09,44.23,44.09,44.1,7300.0,24.7197,24.7982,24.7197,24.7253,7300.0
2012-08-17 12:00:00,44.1,44.13,43.95,43.96,7400.0,24.7253,24.7422,24.6412,24.6468,7400.0
2012-08-17 12:30:00,43.96,44.03,43.89,43.99,29600.0,24.6468,24.6861,24.6076,24.6637,29600.0
2012-08-17 13:00:00,43.98,44.08,43.96,43.98,36100.0,24.6581,24.7141,24.6468,24.6581,36100.0
2012-08-17 13:30:00,43.98,44.01,43.9,43.9,14900.0,24.6581,24.6749,24.6132,24.6132,14900.0
2012-08-17 14:00:00,43.9,43.96,43.85,43.91,21000.0,24.6132,24.6468,24.5852,24.6188,21000.0
2012-08-17 14:30:00,43.88,43.96,43.86,43.91,19200.0,24.602,24.6468,24.5908,24.6188,19200.0
2012-08-17 15:00:00,43.95,43.96,43.83,43.9,19200.0,24.6412,24.6468,24.574,24.6132,19200.0
2012-08-17 15:30:00,43.9,44.19,43.72,44.16,47700.0,24.6132,24.7758,24.5123,24.759,47700.0
2012-08-20 09:30:00,44.07,44.21,43.78,43.92,6900.0,24.7085,24.787,24.5459,24.6244,6900.0
2012-08-20 10:00:00,43.95,44.06,43.91,43.96,11300.0,24.6412,24.7029,24.6188,24.6468,11300.0
2012-08-20 10:30:00,43.98,44.1,43.94,44.04,38100.0,24.6581,24.7253,24.6356,24.6917,38100.0
2012-08-20 11:00:00,44.05,44.16,43.98,44.16,7800.0,24.6973,24.759,24.6581,24.759,7800.0
2012-08-20 11:30:00,44.09,44.3,44.07,44.3,4400.0,24.7197,24.8375,24.7085,24.8375,4400.0
2012-08-20 12:00:00,44.29,44.37,44.2,44.34,9700.0,24.8319,24.8767,24.7814,24.8599,9700.0
2012-08-20 12:30:00,44.34,44.34,44.08,44.19,20100.0,24.8599,24.8599,24.7141,24.7758,20100.0
2012-08-20 13:00:00,44.2,44.26,44.15,44.22,6000.0,24.7814,24.815,24.7534,24.7926,6000.0
2012-08-20 13:30:00,44.23,44.26,44.19,44.2,5700.0,24.7982,24.815,24.7758,24.7814,5700.0
2012-08-20 14:00:00,44.23,44.24,44.15,44.15,6500.0,24.7982,24.8038,24.7534,24.7534,6500.0
2012-08-20 14:30:00,44.15,44.24,44.1,44.12,18800.0,24.7534,24.8038,24.7253,24.7366,18800.0
2012-08-20 15:00:00,44.13,44.16,44.08,44.1,8700.0,24.7422,24.759,24.7141,24.7253,8700.0
2012-08-20 15:30:00,44.1,44.23,44.07,44.21,26400.0,24.7253,24.7982,24.7085,24.787,26400.0
2012-08-21 09:30:00,44.18,44.45,44.17,44.28,9000.0,24.7702,24.9216,24.7646,24.8263,9000.0
2012-08-21 10:00:00,44.27,44.35,44.19,44.25,18500.0,24.8207,24.8655,24.7758,24.8094,18500.0
2012-08-21 10:30:00,44.2,44.27,44.2,44.27,11500.0,24.7814,24.8207,24.7814,24.8207,11500.0
2012-08-21 11:00:00,44.27,44.27,44.2,44.27,7600.0,24.8207,24.8207,24.7814,24.8207,7600.0
2012-08-21 11:30:00,44.25,44.33,44.23,44.3,23500.0,24.8094,24.8543,24.7982,24.8375,23500.0
2012-08-21 12:00:00,44.29,44.44,44.29,44.35,15700.0,24.8319,24.916,24.8319,24.8655,15700.0
2012-08-21 12:30:00,44.39,44.4,44.28,44.32,4300.0,24.8879,24.8935,24.8263,24.8487,4300.0
2012-08-21 13:00:00,44.34,44.37,44.28,44.28,6700.0,24.8599,24.8767,24.8263,24.8263,6700.0
2012-08-21 13:30:00,44.3,44.32,44.15,44.19,7400.0,24.8375,24.8487,24.7534,24.7758,7400.0
2012-08-21 14:00:00,44.21,44.25,44.19,44.19,11100.0,24.787,24.8094,24.7758,24.7758,11100.0
2012-08-21 14:30:00,44.19,44.22,44.13,44.15,6500.0,24.7758,24.7926,24.7422,24.7534,6500.0
2012-08-21 15:00:00,44.12,44.15,44.04,44.06,19900.0,24.7366,24.7534,24.6917,24.7029,19900.0
2012-08-21 15:30:00,44.05,44.24,44.05,44.19,22700.0,24.6973,24.8038,24.6973,24.7758,22700.0
2012-08-22 09:30:00,44.28,44.38,43.76,44.33,26400.0,24.8263,24.8823,24.5347,24.8543,26400.0
2012-08-22 10:00:00,44.37,44.49,44.27,44.49,16200.0,24.8767,24.944,24.8207,24.944,16200.0
2012-08-22 10:30:00,44.5,44.54,44.44,44.47,14000.0,24.9496,24.972,24.916,24.9328,14000.0
2012-08-22 11:00:00,44.48,44.6,44.4,44.46,10600.0,24.9384,25.0057,24.8935,24.9272,10600.0
2012-08-22 11:30:00,44.44,44.68,44.38,44.68,32000.0,24.916,25.0505,24.8823,25.0505,32000.0
2012-08-22 12:00:00,44.63,44.85,44.61,44.78,35900.0,25.0225,25.1458,25.0113,25.1066,35900.0
2012-08-22 12:30:00,44.79,44.84,44.72,44.73,10900.0,25.1122,25.1402,25.073,25.0786,10900.0
2012-08-22 13:00:00,44.73,44.74,44.64,44.74,4100.0,25.0786,25.0842,25.0281,25.0842,4100.0
2012-08-22 13:30:00,44.73,44.73,44.59,44.68,8600.0,25.0786,25.0786,25.0001,25.0505,8600.0
2012-08-22 14:00:00,44.69,44.84,44.66,44.71,12800.0,25.0561,25.1402,25.0393,25.0673,12800.0
2012-08-22 14:30:00,44.7,44.87,44.7,44.76,6200.0,25.0617,25.1571,25.0617,25.0954,6200.0
2012-08-22 15:00:00,44.75,44.82,44.68,44.75,53200.0,25.0898,25.129,25.0505,25.0898,53200.0
2012-08-22 15:30:00,44.77,44.82,44.65,44.77,39300.0,25.101,25.129,25.0337,25.101,39300.0
2012-08-23 09:30:00,44.42,44.62,44.21,44.4,18500.0,24.9048,25.0169,24.787,24.8935,18500.0
2012-08-23 10:00:00,44.41,44.5,44.33,44.5,14300.0,24.8991,24.9496,24.8543,24.9496,14300.0
2012-08-23 10:30:00,44.5,44.6,44.41,44.44,22100.0,24.9496,25.0057,24.8991,24.916,22100.0
2012-08-23 11:00:00,44.45,44.52,44.33,44.52,7600.0,24.9216,24.9608,24.8543,24.9608,7600.0
2012-08-23 11:30:00,44.5,44.58,44.42,44.46,5000.0,24.9496,24.9945,24.9048,24.9272,5000.0
2012-08-23 12:00:00,44.46,44.48,44.32,44.47,5200.0,24.9272,24.9384,24.8487,24.9328,5200.0
2012-08-23 12:30:00,44.46,44.46,44.37,44.37,2300.0,24.9272,24.9272,24.8767,24.8767,2300.0
2012-08-23 13:00:00,44.33,44.36,44.18,44.19,4700.0,24.8543,24.8711,24.7702,24.7758,4700.0
2012-08-23 13:30:00,44.22,44.41,44.2,44.26,39300.0,24.7926,24.8991,24.7814,24.815,39300.0
2012-08-23 14:00:00,44.25,44.43,44.24,44.37,20800.0,24.8094,24.9104,24.8038,24.8767,20800.0
2012-08-23 14:30:00,44.4,44.57,44.39,44.57,13100.0,24.8935,24.9889,24.8879,24.9889,13100.0
2012-08-23 15:00:00,44.57,44.58,44.47,44.58,27400.0,24.9889,24.9945,24.9328,24.9945,27400.0
2012-08-23 15:30:00,44.55,44.7,44.53,44.63,31400.0,24.9776,25.0617,24.9664,25.0225,31400.0
2012-08-24 09:30:00,44.37,44.7,44.37,44.5,21700.0,24.8767,25.0617,24.8767,24.9496,21700.0
2012-08-24 10:00:00,44.47,44.5,44.12,44.33,23100.0,24.9328,24.9496,24.7366,24.8543,23100.0
2012-08-24 10:30:00,44.31,44.69,44.31,44.69,9600.0,24.8431,25.0561,24.8431,25.0561,9600.0
2012-08-24 11:00:00,44.66,44.84,44.66,44.7,20300.0,25.0393,25.1402,25.0393,25.0617,20300.0
2012-08-24 11:30:00,44.74,44.74,44.64,44.67,7200.0,25.0842,25.0842,25.0281,25.0449,7200.0
2012-08-24 12:00:00,44.58,44.73,44.58,44.72,11500.0,24.9945,25.0786,24.9945,25.073,11500.0
2012-08-24 12:30:00,44.69,44.73,44.65,44.68,8300.0,25.0561,25.0786,25.0337,25.0505,8300.0
2012-08-24 13:00:00,44.68,44.7,44.63,44.63,13900.0,25.0505,25.0617,25.0225,25.0225,13900.0
2012-08-24 13:30:00,44.65,44.83,44.64,44.72,26300.0,25.0337,25.1346,25.0281,25.073,26300.0
2012-08-24 14:00:00,44.74,44.75,44.61,44.75,26000.0,25.0842,25.0898,25.0113,25.0898,26000.0
2012-08-24 14:30:00,44.78,44.81,44.75,44.8,7300.0,25.1066,25.1234,25.0898,25.1178,7300.0
2012-08-24 15:00:00,44.8,44.9,44.75,44.89,14800.0,25.1178,25.1739,25.0898,25.1683,14800.0
2012-08-24 15:30:00,44.86,44.9,44.72,44.77,32500.0,25.1514,25.1739,25.073,25.101,32500.0
2012-08-27 09:30:00,44.81,45.0,44.63,44.88,4800.0,25.1234,25.2299,25.0225,25.1627,4800.0
2012-08-27 10:00:00,44.87,45.03,44.76,44.87,32300.0,25.1571,25.2468,25.0954,25.1571,32300.0
2012-08-27 10:30:00,44.85,44.96,44.85,44.95,18300.0,25.1458,25.2075,25.1458,25.2019,18300.0
2012-08-27 11:00:00,44.94,45.17,44.9,45.13,48800.0,25.1963,25.3253,25.1739,25.3028,48800.0
2012-08-27 11:30:00,45.15,45.23,45.1,45.18,20800.0,25.314,25.3589,25.286,25.3309,20800.0
2012-08-27 12:00:00,45.24,45.24,45.11,45.12,2800.0,25.3645,25.3645,25.2916,25.2972,2800.0
2012-08-27 12:30:00,45.18,45.22,45.1,45.22,7700.0,25.3309,25.3533,25.286,25.3533,7700.0
2012-08-27 13:00:00,45.24,45.46,45.24,45.46,5100.0,25.3645,25.4878,25.3645,25.4878,5100.0
2012-08-27 13:30:00,45.46,45.52,45.36,45.42,17500.0,25.4878,25.5215,25.4318,25.4654,17500.0
2012-08-27 14:00:00,45.44,45.46,45.28,45.31,9700.0,25.4766,25.4878,25.3869,25.4037,9700.0
2012-08-27 14:30:00,45.29,45.34,45.15,45.24,19100.0,25.3925,25.4206,25.314,25.3645,19100.0
2012-08-27 15:00:00,45.27,45.34,45.19,45.31,15700.0,25.3813,25.4206,25.3365,25.4037,15700.0
2012-08-27 15:30:00,45.31,45.52,45.26,45.35,49200.0,25.4037,25.5215,25.3757,25.4262,49200.0
2012-08-28 09:30:00,45.39,45.56,45.01,45.33,16900.0,25.4486,25.5439,25.2355,25.415,16900.0
2012-08-28 10:00:00,45.31,45.59,45.25,45.5,8200.0,25.4037,25.5607,25.3701,25.5103,8200.0
2012-08-28 10:30:00,45.49,45.54,45.34,45.34,5200.0,25.5047,25.5327,25.4206,25.4206,5200.0
2012-08-28 11:00:00,45.37,45.45,45.32,45.41,8500.0,25.4374,25.4822,25.4094,25.4598,8500.0
2012-08-28 11:30:00,45.42,45.44,45.31,45.38,11300.0,25.4654,25.4766,25.4037,25.443,11300.0
2012-08-28 12:00:00,45.45,45.5,45.43,45.44,2600.0,25.4822,25.5103,25.471,25.4766,2600.0
2012-08-28 12:30:00,45.43,45.48,45.38,45.47,21700.0,25.471,25.4991,25.443,25.4935,21700.0
2012-08-28 13:00:00,45.42,45.43,45.29,45.37,8700.0,25.4654,25.471,25.3925,25.4374,8700.0
2012-08-28 13:30:00,45.4,45.49,45.4,45.43,2200.0,25.4542,25.5047,25.4542,25.471,2200.0
2012-08-28 14:00:00,45.44,45.59,45.41,45.59,6800.0,25.4766,25.5607,25.4598,25.5607,6800.0
2012-08-28 14:30:00,45.56,45.61,45.5,45.51,9900.0,25.5439,25.5719,25.5103,25.5159,9900.0
2012-08-28 15:00:00,45.57,45.63,45.49,45.5,8300.0,25.5495,25.5832,25.5047,25.5103,8300.0
2012-08-28 15:30:00,45.49,45.56,45.45,45.52,17000.0,25.5047,25.5439,25.4822,25.5215,17000.0
2012-08-29 09:30:00,45.46,45.7,45.27,45.27,5600.0,25.4878,25.6224,25.3813,25.3813,5600.0
2012-08-29 10:00:00,45.33,45.43,45.32,45.43,3400.0,25.415,25.471,25.4094,25.471,3400.0
2012-08-29 10:30:00,45.42,45.48,45.37,45.43,12500.0,25.4654,25.4991,25.4374,25.471,12500.0
2012-08-29 11:00:00,45.42,45.49,45.39,45.48,6300.0,25.4654,25.5047,25.4486,25.4991,6300.0
2012-08-29 11:30:00,45.48,45.54,45.4,45.43,39500.0,25.4991,25.5327,25.4542,25.471,39500.0
2012-08-29 12:00:00,45.43,45.52,45.41,45.46,5500.0,25.471,25.5215,25.4598,25.4878,5500.0
2012-08-29 12:30:00,45.45,45.52,45.43,45.51,23100.0,25.4822,25.5215,25.471,25.5159,23100.0
2012-08-29 13:00:00,45.52,45.55,45.46,45.53,12400.0,25.5215,25.5383,25.4878,25.5271,12400.0
2012-08-29 13:30:00,45.53,45.61,45.39,45.41,12700.0,25.5271,25.5719,25.4486,25.4598,12700.0
2012-08-29 14:00:00,45.43,45.45,45.38,45.4,11000.0,25.471,25.4822,25.443,25.4542,11000.0
2012-08-29 14:30:00,45.4,45.53,45.4,45.43,8800.0,25.4542,25.5271,25.4542,25.471,8800.0
2012-08-29 15:00:00,45.43,45.47,45.4,45.43,12800.0,25.471,25.4935,25.4542,25.471,12800.0
2012-08-29 15:30:00,45.43,45.5,45.35,45.47,26700.0,25.471,25.5103,25.4262,25.4935,26700.0
2012-08-30 09:30:00,45.28,45.37,45.21,45.34,4000.0,25.3869,25.4374,25.3477,25.4206,4000.0
2012-08-30 10:00:00,45.26,45.3,45.22,45.23,5000.0,25.3757,25.3981,25.3533,25.3589,5000.0
2012-08-30 10:30:00,45.24,45.33,45.21,45.33,8700.0,25.3645,25.415,25.3477,25.415,8700.0
2012-08-30 11:00:00,45.33,45.48,45.29,45.48,7500.0,25.415,25.4991,25.3925,25.4991,7500.0
2012-08-30 11:30:00,45.45,45.47,45.32,45.4,7200.0,25.4822,25.4935,25.4094,25.4542,7200.0
2012-08-30 12:00:00,45.41,45.51,45.36,45.5,23500.0,25.4598,25.5159,25.4318,25.5103,23500.0
2012-08-30 12:30:00,45.52,45.57,45.4,45.57,5900.0,25.5215,25.5495,25.4542,25.5495,5900.0
2012-08-30 13:00:00,45.53,45.57,45.44,45.52,15200.0,25.5271,25.5495,25.4766,25.5215,15200.0
2012-08-30 13:30:00,45.56,45.61,45.5,45.56,14900.0,25.5439,25.5719,25.5103,25.5439,14900.0
2012-08-30 14:00:00,45.55,45.58,45.47,45.54,7100.0,25.5383,25.5551,25.4935,25.5327,7100.0
2012-08-30 14:30:00,45.54,45.54,45.28,45.28,6500.0,25.5327,25.5327,25.3869,25.3869,6500.0
2012-08-30 15:00:00,45.27,45.27,45.12,45.12,9300.0,25.3813,25.3813,25.2972,25.2972,9300.0
2012-08-30 15:30:00,45.14,45.38,45.09,45.13,27400.0,25.3084,25.443,25.2804,25.3028,27400.0
2012-08-31 09:30:00,45.47,45.49,45.1,45.19,2500.0,25.4935,25.5047,25.286,25.3365,2500.0
2012-08-31 10:00:00,45.12,45.29,44.94,45.03,22800.0,25.2972,25.3925,25.1963,25.2468,22800.0
2012-08-31 10:30:00,45.0,45.1,44.96,45.1,10000.0,25.2299,25.286,25.2075,25.286,10000.0
2012-08-31 11:00:00,45.07,45.2,45.05,45.18,4800.0,25.2692,25.3421,25.258,25.3309,4800.0
2012-08-31 11:30:00,45.12,45.18,45.03,45.11,2400.0,25.2972,25.3309,25.2468,25.2916,2400.0
2012-08-31 12:00:00,45.03,45.03,44.88,44.98,20900.0,25.2468,25.2468,25.1627,25.2187,20900.0
2012-08-31 12:30:00,44.98,45.0,44.89,44.97,6300.0,25.2187,25.2299,25.1683,25.2131,6300.0
2012-08-31 13:00:00,44.92,44.96,44.81,44.85,5500.0,25.1851,25.2075,25.1234,25.1458,5500.0
2012-08-31 13:30:00,44.86,44.88,44.83,44.88,4100.0,25.1514,25.1627,25.1346,25.1627,4100.0
2012-08-31 14:00:00,44.83,45.0,44.83,45.0,10600.0,25.1346,25.2299,25.1346,25.2299,10600.0
2012-08-31 14:30:00,45.0,45.19,45.0,45.08,5200.0,25.2299,25.3365,25.2299,25.2748,5200.0
2012-08-31 15:00:00,45.06,45.2,45.0,45.19,6300.0,25.2636,25.3421,25.2299,25.3365,6300.0
2012-08-31 15:30:00,45.17,45.32,45.14,45.28,28100.0,25.3253,25.4094,25.3084,25.3869,28100.0
2012-09-04 09:30:00,45.31,45.31,45.02,45.14,9400.0,25.4037,25.4037,25.2412,25.3084,9400.0
2012-09-04 10:00:00,45.13,45.18,45.04,45.15,10100.0,25.3028,25.3309,25.2524,25.314,10100.0
2012-09-04 10:30:00,45.16,45.19,45.11,45.14,4500.0,25.3196,25.3365,25.2916,25.3084,4500.0
2012-09-04 11:00:00,45.09,45.17,45.01,45.05,3000.0,25.2804,25.3253,25.2355,25.258,3000.0
2012-09-04 11:30:00,45.03,45.03,44.94,45.01,2200.0,25.2468,25.2468,25.1963,25.2355,2200.0
2012-09-04 12:00:00,45.01,45.04,44.94,45.04,16800.0,25.2355,25.2524,25.1963,25.2524,16800.0
2012-09-04 12:30:00,45.06,45.11,45.01,45.01,9700.0,25.2636,25.2916,25.2355,25.2355,9700.0
2012-09-04 13:00:00,45.05,45.26,45.03,45.26,6800.0,25.258,25.3757,25.2468,25.3757,6800.0
2012-09-04 13:30:00,45.27,45.31,45.23,45.26,3800.0,25.3813,25.4037,25.3589,25.3757,3800.0
2012-09-04 14:00:00,45.26,45.36,45.18,45.32,39600.0,25.3757,25.4318,25.3309,25.4094,39600.0
2012-09-04 14:30:00,45.35,45.48,45.31,45.44,22100.0,25.4262,25.4991,25.4037,25.4766,22100.0
2012-09-04 15:00:00,45.39,45.48,45.33,45.39,7900.0,25.4486,25.4991,25.415,25.4486,7900.0
2012-09-04 15:30:00,45.39,45.51,45.36,45.51,26500.0,25.4486,25.5159,25.4318,25.5159,26500.0
2012-09-05 09:30:00,45.3,45.63,45.26,45.4,19800.0,25.3981,25.5832,25.3757,25.4542,19800.0
2012-09-05 10:00:00,45.45,45.5,45.34,45.4,7600.0,25.4822,25.5103,25.4206,25.4542,7600.0
2012-09-05 10:30:00,45.44,45.46,45.18,45.18,5200.0,25.4766,25.4878,25.3309,25.3309,5200.0
2012-09-05 11:00:00,45.18,45.25,45.12,45.25,5300.0,25.3309,25.3701,25.2972,25.3701,5300.0
2012-09-05 11:30:00,45.24,45.33,45.19,45.3,10600.0,25.3645,25.415,25.3365,25.3981,10600.0
2012-09-05 12:00:00,45.27,45.35,45.26,45.26,1800.0,25.3813,25.4262,25.3757,25.3757,1800.0
2012-09-05 12:30:00,45.27,45.3,45.25,45.25,1600.0,25.3813,25.3981,25.3701,25.3701,1600.0
2012-09-05 13:00:00,45.25,45.3,45.12,45.22,8600.0,25.3701,25.3981,25.2972,25.3533,8600.0
2012-09-05 13:30:00,45.24,45.48,45.2,45.39,19100.0,25.3645,25.4991,25.3421,25.4486,19100.0
2012-09-05 14:00:00,45.39,45.56,45.35,45.54,5200.0,25.4486,25.5439,25.4262,25.5327,5200.0
2012-09-05 14:30:00,45.54,45.61,45.42,45.45,14300.0,25.5327,25.5719,25.4654,25.4822,14300.0
2012-09-05 15:00:00,45.45,45.52,45.4,45.47,22200.0,25.4822,25.5215,25.4542,25.4935,22200.0
2012-09-05 15:30:00,45.44,45.49,45.39,45.45,32800.0,25.4766,25.5047,25.4486,25.4822,32800.0
2012-09-06 09:30:00,45.77,45.78,45.69,45.74,3100.0,25.6617,25.6673,25.6168,25.6448,3100.0
2012-09-06 10:00:00,45.74,45.89,45.73,45.73,8000.0,25.6448,25.7289,25.6392,25.6392,8000.0
2012-09-06 10:30:00,45.71,45.82,45.62,45.82,24800.0,25.628,25.6897,25.5776,25.6897,24800.0
2012-09-06 11:00:00,45.83,45.98,45.7,45.82,28300.0,25.6953,25.7794,25.6224,25.6897,28300.0
2012-09-06 11:30:00,45.84,46.08,45.84,46.08,8400.0,25.7009,25.8355,25.7009,25.8355,8400.0
2012-09-06 12:00:00,46.08,46.14,46.05,46.08,10300.0,25.8355,25.8691,25.8186,25.8355,10300.0
2012-09-06 12:30:00,46.09,46.14,46.05,46.13,7700.0,25.8411,25.8691,25.8186,25.8635,7700.0
2012-09-06 13:00:00,46.13,46.15,46.11,46.14,8500.0,25.8635,25.8747,25.8523,25.8691,8500.0
2012-09-06 13:30:00,46.12,46.15,46.09,46.1,2300.0,25.8579,25.8747,25.8411,25.8467,2300.0
2012-09-06 14:00:00,46.13,46.14,46.02,46.11,11100.0,25.8635,25.8691,25.8018,25.8523,11100.0
2012-09-06 14:30:00,46.09,46.15,46.0,46.11,17000.0,25.8411,25.8747,25.7906,25.8523,17000.0
2012-09-06 15:00:00,46.1,46.12,46.02,46.08,19100.0,25.8467,25.8579,25.8018,25.8355,19100.0
2012-09-06 15:30:00,46.09,46.19,46.06,46.15,29700.0,25.8411,25.8971,25.8242,25.8747,29700.0
2012-09-07 09:30:00,46.2,46.27,46.05,46.22,10200.0,25.9027,25.942,25.8186,25.914,10200.0
2012-09-07 10:00:00,46.23,46.62,46.22,46.57,12800.0,25.9196,26.1382,25.914,26.1102,12800.0
2012-09-07 10:30:00,46.56,46.69,46.49,46.65,28100.0,26.1046,26.1775,26.0653,26.155,28100.0
2012-09-07 11:00:00,46.62,46.67,46.45,46.45,12600.0,26.1382,26.1663,26.0429,26.0429,12600.0
2012-09-07 11:30:00,46.5,46.67,46.39,46.65,23800.0,26.0709,26.1663,26.0093,26.155,23800.0
2012-09-07 12:00:00,46.65,46.7,46.62,46.62,6000.0,26.155,26.1831,26.1382,26.1382,6000.0
2012-09-07 12:30:00,46.63,46.72,46.6,46.72,12200.0,26.1438,26.1943,26.127,26.1943,12200.0
2012-09-07 13:00:00,46.7,46.74,46.6,46.61,14500.0,26.1831,26.2055,26.127,26.1326,14500.0
2012-09-07 13:30:00,46.6,46.68,46.52,46.68,22700.0,26.127,26.1719,26.0822,26.1719,22700.0
2012-09-07 14:00:00,46.65,46.71,46.64,46.71,7300.0,26.155,26.1887,26.1494,26.1887,7300.0
2012-09-07 14:30:00,46.71,46.71,46.57,46.58,10200.0,26.1887,26.1887,26.1102,26.1158,10200.0
2012-09-07 15:00:00,46.59,46.66,46.58,46.65,12400.0,26.1214,26.1606,26.1158,26.155,12400.0
2012-09-07 15:30:00,46.61,46.74,46.59,46.74,35000.0,26.1326,26.2055,26.1214,26.2055,35000.0
2012-09-10 09:30:00,46.53,46.74,46.53,46.71,40600.0,26.0878,26.2055,26.0878,26.1887,40600.0
2012-09-10 10:00:00,46.73,46.95,46.68,46.91,8100.0,26.1999,26.3232,26.1719,26.3008,8100.0
2012-09-10 10:30:00,46.95,47.09,46.88,47.09,13900.0,26.3232,26.4017,26.284,26.4017,13900.0
2012-09-10 11:00:00,47.05,47.17,46.92,46.92,9500.0,26.3793,26.4466,26.3064,26.3064,9500.0
2012-09-10 11:30:00,46.92,46.96,46.8,46.81,9000.0,26.3064,26.3288,26.2391,26.2447,9000.0
2012-09-10 12:00:00,46.86,46.89,46.8,46.83,4700.0,26.2728,26.2896,26.2391,26.256,4700.0
2012-09-10 12:30:00,46.83,46.88,46.8,46.84,6000.0,26.256,26.284,26.2391,26.2616,6000.0
2012-09-10 13:00:00,46.87,46.96,46.81,46.96,5000.0,26.2784,26.3288,26.2447,26.3288,5000.0
2012-09-10 13:30:00,46.96,46.97,46.87,46.88,2700.0,26.3288,26.3345,26.2784,26.284,2700.0
2012-09-10 14:00:00,46.88,47.0,46.87,46.95,12800.0,26.284,26.3513,26.2784,26.3232,12800.0
2012-09-10 14:30:00,47.0,47.0,46.89,47.0,11500.0,26.3513,26.3513,26.2896,26.3513,11500.0
2012-09-10 15:00:00,47.0,47.04,46.82,46.91,19000.0,26.3513,26.3737,26.2504,26.3008,19000.0
2012-09-10 15:30:00,46.9,46.91,46.79,46.83,34000.0,26.2952,26.3008,26.2335,26.256,34000.0
2012-09-11 09:30:00,47.07,47.29,46.91,47.02,15900.0,26.3905,26.5139,26.3008,26.3625,15900.0
2012-09-11 10:00:00,47.01,47.13,47.01,47.1,7500.0,26.3569,26.4242,26.3569,26.4073,7500.0
2012-09-11 10:30:00,47.1,47.14,47.02,47.02,24500.0,26.4073,26.4298,26.3625,26.3625,24500.0
2012-09-11 11:00:00,47.02,47.18,47.0,47.18,14500.0,26.3625,26.4522,26.3513,26.4522,14500.0
2012-09-11 11:30:00,47.17,47.28,47.17,47.22,9700.0,26.4466,26.5083,26.4466,26.4746,9700.0
2012-09-11 12:00:00,47.21,47.24,47.07,47.17,21100.0,26.469,26.4858,26.3905,26.4466,21100.0
2012-09-11 12:30:00,47.17,47.26,47.14,47.26,13700.0,26.4466,26.497,26.4298,26.497,13700.0
2012-09-11 13:00:00,47.26,47.36,47.2,47.33,15700.0,26.497,26.5531,26.4634,26.5363,15700.0
2012-09-11 13:30:00,47.33,47.37,47.25,47.33,8100.0,26.5363,26.5587,26.4914,26.5363,8100.0
2012-09-11 14:00:00,47.34,47.36,47.28,47.32,10800.0,26.5419,26.5531,26.5083,26.5307,10800.0
2012-09-11 14:30:00,47.29,47.46,47.29,47.41,23100.0,26.5139,26.6092,26.5139,26.5811,23100.0
2012-09-11 15:00:00,47.43,47.49,47.35,47.35,22500.0,26.5924,26.626,26.5475,26.5475,22500.0
2012-09-11 15:30:00,47.35,47.46,47.24,47.44,67000.0,26.5475,26.6092,26.4858,26.598,67000.0
2012-09-12 09:30:00,47.56,47.6,47.27,47.36,4400.0,26.6652,26.6877,26.5026,26.5531,4400.0
2012-09-12 10:00:00,47.37,47.56,47.27,47.4,7800.0,26.5587,26.6652,26.5026,26.5755,7800.0
2012-09-12 10:30:00,47.42,47.48,47.38,47.48,4500.0,26.5867,26.6204,26.5643,26.6204,4500.0
2012-09-12 11:00:00,47.47,47.62,47.47,47.52,8900.0,26.6148,26.6989,26.6148,26.6428,8900.0
2012-09-12 11:30:00,47.53,47.73,47.49,47.5,32800.0,26.6484,26.7606,26.626,26.6316,32800.0
2012-09-12 12:00:00,47.51,47.52,47.37,47.47,14400.0,26.6372,26.6428,26.5587,26.6148,14400.0
2012-09-12 12:30:00,47.49,47.49,47.43,47.46,2300.0,26.626,26.626,26.5924,26.6092,2300.0
2012-09-12 13:00:00,47.5,47.55,47.49,47.51,3800.0,26.6316,26.6596,26.626,26.6372,3800.0
2012-09-12 13:30:00,47.49,47.54,47.48,47.51,2700.0,26.626,26.654,26.6204,26.6372,2700.0
2012-09-12 14:00:00,47.51,47.53,47.44,47.45,8900.0,26.6372,26.6484,26.598,26.6036,8900.0
2012-09-12 14:30:00,47.46,47.48,47.44,47.47,8300.0,26.6092,26.6204,26.598,26.6148,8300.0
2012-09-12 15:00:00,47.46,47.54,47.43,47.53,39400.0,26.6092,26.654,26.5924,26.6484,39400.0
2012-09-12 15:30:00,47.52,47.78,47.5,47.65,64200.0,26.6428,26.7886,26.6316,26.7157,64200.0
2012-09-13 09:30:00,47.6,47.92,47.43,47.58,5500.0,26.6877,26.8671,26.5924,26.6765,5500.0
2012-09-13 10:00:00,47.58,47.77,47.55,47.75,12300.0,26.6765,26.783,26.6596,26.7718,12300.0
2012-09-13 10:30:00,47.69,47.75,47.59,47.61,9300.0,26.7381,26.7718,26.6821,26.6933,9300.0
2012-09-13 11:00:00,47.61,47.61,47.5,47.58,47300.0,26.6933,26.6933,26.6316,26.6765,47300.0
2012-09-13 11:30:00,47.58,47.6,47.44,47.6,16900.0,26.6765,26.6877,26.598,26.6877,16900.0
2012-09-13 12:00:00,47.61,47.71,47.57,47.71,11300.0,26.6933,26.7493,26.6708,26.7493,11300.0
2012-09-13 12:30:00,47.71,48.13,47.71,47.95,32300.0,26.7493,26.9848,26.7493,26.8839,32300.0
2012-09-13 13:00:00,47.95,48.4,47.89,48.38,32800.0,26.8839,27.1362,26.8503,27.125,32800.0
2012-09-13 13:30:00,48.38,48.6,48.32,48.54,15900.0,27.125,27.2483,27.0913,27.2147,15900.0
2012-09-13 14:00:00,48.54,48.61,48.45,48.57,26400.0,27.2147,27.2539,27.1642,27.2315,26400.0
2012-09-13 14:30:00,48.58,48.59,48.23,48.29,15300.0,27.2371,27.2427,27.0409,27.0745,15300.0
2012-09-13 15:00:00,48.29,48.42,48.21,48.21,15600.0,27.0745,27.1474,27.0297,27.0297,15600.0
2012-09-13 15:30:00,48.21,48.35,48.2,48.33,56900.0,27.0297,27.1082,27.0241,27.097,56900.0
2012-09-14 09:30:00,48.64,48.74,48.35,48.45,20000.0,27.2708,27.3268,27.1082,27.1642,20000.0
2012-09-14 10:00:00,48.47,49.02,48.46,49.0,36000.0,27.1754,27.4838,27.1698,27.4726,36000.0
2012-09-14 10:30:00,49.01,49.1,48.96,49.01,25900.0,27.4782,27.5287,27.4502,27.4782,25900.0
2012-09-14 11:00:00,49.03,49.06,48.99,49.03,11600.0,27.4894,27.5062,27.467,27.4894,11600.0
2012-09-14 11:30:00,49.03,49.05,48.93,48.93,18400.0,27.4894,27.5006,27.4334,27.4334,18400.0
2012-09-14 12:00:00,49.01,49.09,48.93,49.07,6500.0,27.4782,27.5231,27.4334,27.5118,6500.0
2012-09-14 12:30:00,49.08,49.09,48.91,49.06,15900.0,27.5175,27.5231,27.4221,27.5062,15900.0
2012-09-14 13:00:00,49.02,49.12,49.0,49.02,45300.0,27.4838,27.5399,27.4726,27.4838,45300.0
2012-09-14 13:30:00,49.03,49.34,49.0,49.31,8300.0,27.4894,27.6632,27.4726,27.6464,8300.0
2012-09-14 14:00:00,49.32,49.39,49.3,49.33,11900.0,27.652,27.6913,27.6408,27.6576,11900.0
2012-09-14 14:30:00,49.33,49.4,49.25,49.38,8800.0,27.6576,27.6969,27.6128,27.6857,8800.0
2012-09-14 15:00:00,49.41,49.45,48.9,49.03,18900.0,27.7025,27.7249,27.4165,27.4894,18900.0
2012-09-14 15:30:00,49.01,49.2,48.98,49.19,22300.0,27.4782,27.5847,27.4614,27.5791,22300.0
2012-09-17 09:30:00,49.15,49.46,48.92,49.25,4300.0,27.5567,27.7305,27.4277,27.6128,4300.0
2012-09-17 10:00:00,49.21,49.27,49.11,49.24,4500.0,27.5903,27.624,27.5343,27.6072,4500.0
2012-09-17 10:30:00,49.23,49.34,49.13,49.21,4300.0,27.6016,27.6632,27.5455,27.5903,4300.0
2012-09-17 11:00:00,49.22,49.28,49.2,49.27,1700.0,27.5959,27.6296,27.5847,27.624,1700.0
2012-09-17 11:30:00,49.27,49.27,49.15,49.16,3100.0,27.624,27.624,27.5567,27.5623,3100.0
2012-09-17 12:00:00,49.2,49.29,49.2,49.23,3200.0,27.5847,27.6352,27.5847,27.6016,3200.0
2012-09-17 12:30:00,49.19,49.19,49.02,49.02,3300.0,27.5791,27.5791,27.4838,27.4838,3300.0
2012-09-17 13:00:00,49.01,49.02,48.94,48.94,2500.0,27.4782,27.4838,27.439,27.439,2500.0
2012-09-17 13:30:00,48.93,48.99,48.78,48.83,13400.0,27.4334,27.467,27.3493,27.3773,13400.0
2012-09-17 14:00:00,48.78,49.05,48.76,49.04,31300.0,27.3493,27.5006,27.338,27.495,31300.0
2012-09-17 14:30:00,49.03,49.05,48.99,49.05,2500.0,27.4894,27.5006,27.467,27.5006,2500.0
2012-09-17 15:00:00,49.03,49.03,48.94,48.99,7700.0,27.4894,27.4894,27.439,27.467,7700.0
2012-09-17 15:30:00,48.95,49.1,48.95,49.1,32600.0,27.4446,27.5287,27.4446,27.5287,32600.0
2012-09-18 09:30:00,48.98,48.98,48.79,48.89,2900.0,27.4614,27.4614,27.3549,27.4109,2900.0
2012-09-18 10:00:00,48.87,48.87,48.65,48.79,5700.0,27.3997,27.3997,27.2764,27.3549,5700.0
2012-09-18 10:30:00,48.73,48.94,48.73,48.91,6500.0,27.3212,27.439,27.3212,27.4221,6500.0
2012-09-18 11:00:00,48.94,48.97,48.82,48.95,8100.0,27.439,27.4558,27.3717,27.4446,8100.0
2012-09-18 11:30:00,48.93,48.93,48.83,48.89,2600.0,27.4334,27.4334,27.3773,27.4109,2600.0
2012-09-18 12:00:00,48.84,48.88,48.78,48.79,4000.0,27.3829,27.4053,27.3493,27.3549,4000.0
2012-09-18 12:30:00,48.81,48.89,48.77,48.87,2900.0,27.3661,27.4109,27.3436,27.3997,2900.0
2012-09-18 13:00:00,48.82,48.96,48.77,48.95,5700.0,27.3717,27.4502,27.3436,27.4446,5700.0
2012-09-18 13:30:00,48.92,48.96,48.85,48.96,9700.0,27.4277,27.4502,27.3885,27.4502,9700.0
2012-09-18 14:00:00,48.95,49.15,48.93,49.09,10600.0,27.4446,27.5567,27.4334,27.5231,10600.0
2012-09-18 14:30:00,49.09,49.14,49.0,49.1,7900.0,27.5231,27.5511,27.4726,27.5287,7900.0
2012-09-18 15:00:00,49.1,49.27,49.1,49.27,11300.0,27.5287,27.624,27.5287,27.624,11300.0
2012-09-18 15:30:00,49.28,49.48,49.25,49.4,30600.0,27.6296,27.7417,27.6128,27.6969,30600.0
2012-09-19 09:30:00,49.4,49.4,49.18,49.18,2200.0,27.6969,27.6969,27.5735,27.5735,2200.0
2012-09-19 10:00:00,49.15,49.34,49.15,49.26,7000.0,27.5567,27.6632,27.5567,27.6184,7000.0
2012-09-19 10:30:00,49.25,49.44,49.24,49.44,5800.0,27.6128,27.7193,27.6072,27.7193,5800.0
2012-09-19 11:00:00,49.45,49.64,49.45,49.64,6800.0,27.7249,27.8314,27.7249,27.8314,6800.0
2012-09-19 11:30:00,49.61,49.69,49.51,49.62,5400.0,27.8146,27.8595,27.7585,27.8202,5400.0
2012-09-19 12:00:00,49.6,49.8,49.58,49.76,8600.0,27.809,27.9211,27.7978,27.8987,8600.0
2012-09-19 12:30:00,49.75,50.01,49.73,49.99,23600.0,27.8931,28.0389,27.8819,28.0277,23600.0
2012-09-19 13:00:00,49.99,50.02,49.9,50.0,19600.0,28.0277,28.0445,27.9772,28.0333,19600.0
2012-09-19 13:30:00,50.0,50.2,49.98,50.08,49900.0,28.0333,28.1454,28.0221,28.0781,49900.0
2012-09-19 14:00:00,50.08,50.29,50.05,50.2,13700.0,28.0781,28.1959,28.0613,28.1454,13700.0
2012-09-19 14:30:00,50.21,50.23,50.15,50.16,15500.0,28.151,28.1622,28.1174,28.123,15500.0
2012-09-19 15:00:00,50.19,50.24,50.09,50.2,37200.0,28.1398,28.1678,28.0837,28.1454,37200.0
2012-09-19 15:30:00,50.2,50.21,50.01,50.01,49600.0,28.1454,28.151,28.0389,28.0389,49600.0
2012-09-20 09:30:00,49.78,49.78,49.19,49.3,8400.0,27.9099,27.9099,27.5791,27.6408,8400.0
2012-09-20 10:00:00,49.3,49.37,49.19,49.21,9100.0,27.6408,27.68,27.5791,27.5903,9100.0
2012-09-20 10:30:00,49.21,49.46,49.15,49.46,13300.0,27.5903,27.7305,27.5567,27.7305,13300.0
2012-09-20 11:00:00,49.45,49.75,49.44,49.69,10400.0,27.7249,27.8931,27.7193,27.8595,10400.0
2012-09-20 11:30:00,49.69,49.87,49.69,49.84,8600.0,27.8595,27.9604,27.8595,27.9436,8600.0
2012-09-20 12:00:00,49.85,49.94,49.77,49.88,6100.0,27.9492,27.9996,27.9043,27.966,6100.0
2012-09-20 12:30:00,49.89,50.03,49.89,49.95,3400.0,27.9716,28.0501,27.9716,28.0052,3400.0
2012-09-20 13:00:00,49.93,50.05,49.86,49.91,5600.0,27.994,28.0613,27.9548,27.9828,5600.0
2012-09-20 13:30:00,49.95,50.11,49.9,50.06,13800.0,28.0052,28.0949,27.9772,28.0669,13800.0
2012-09-20 14:00:00,50.1,50.19,50.04,50.19,12600.0,28.0893,28.1398,28.0557,28.1398,12600.0
2012-09-20 14:30:00,50.2,50.26,49.91,50.17,34800.0,28.1454,28.179,27.9828,28.1286,34800.0
2012-09-20 15:00:00,50.18,50.18,50.06,50.13,13300.0,28.1342,28.1342,28.0669,28.1062,13300.0
2012-09-20 15:30:00,50.12,50.15,49.99,50.03,29400.0,28.1005,28.1174,28.0277,28.0501,29400.0
2012-09-21 09:30:00,50.47,51.3,50.33,51.3,76300.0,28.2968,28.7621,28.2183,28.7621,76300.0
2012-09-21 10:00:00,51.24,51.29,50.8,50.8,12200.0,28.7285,28.7565,28.4818,28.4818,12200.0
2012-09-21 10:30:00,50.8,50.94,50.8,50.92,7000.0,28.4818,28.5603,28.4818,28.5491,7000.0
2012-09-21 11:00:00,50.94,50.95,50.84,50.94,31300.0,28.5603,28.5659,28.5042,28.5603,31300.0
2012-09-21 11:30:00,50.95,50.99,50.8,50.82,5600.0,28.5659,28.5883,28.4818,28.493,5600.0
2012-09-21 12:00:00,50.81,50.82,50.69,50.71,2900.0,28.4874,28.493,28.4201,28.4313,2900.0
2012-09-21 12:30:00,50.71,50.79,50.71,50.78,5700.0,28.4313,28.4762,28.4313,28.4706,5700.0
2012-09-21 13:00:00,50.77,50.89,50.77,50.89,8600.0,28.465,28.5323,28.465,28.5323,8600.0
2012-09-21 13:30:00,50.84,51.04,50.84,50.98,21800.0,28.5042,28.6164,28.5042,28.5827,21800.0
2012-09-21 14:00:00,50.97,51.05,50.8,50.8,8800.0,28.5771,28.622,28.4818,28.4818,8800.0
2012-09-21 14:30:00,50.78,50.78,50.66,50.67,6800.0,28.4706,28.4706,28.4033,28.4089,6800.0
2012-09-21 15:00:00,50.66,50.76,50.63,50.75,14900.0,28.4033,28.4594,28.3865,28.4538,14900.0
2012-09-21 15:30:00,50.74,50.99,50.7,50.81,68600.0,28.4482,28.5883,28.4257,28.4874,68600.0
2012-09-24 09:30:00,50.61,50.78,50.34,50.34,5500.0,28.3753,28.4706,28.2239,28.2239,5500.0
2012-09-24 10:00:00,50.37,50.47,50.3,50.47,5900.0,28.2407,28.2968,28.2015,28.2968,5900.0
2012-09-24 10:30:00,50.52,50.82,50.47,50.75,9000.0,28.3248,28.493,28.2968,28.4538,9000.0
2012-09-24 11:00:00,50.78,50.79,50.71,50.71,3400.0,28.4706,28.4762,28.4313,28.4313,3400.0
2012-09-24 11:30:00,50.71,50.71,50.58,50.62,5800.0,28.4313,28.4313,28.3585,28.3809,5800.0
2012-09-24 12:00:00,50.62,50.62,50.47,50.55,4600.0,28.3809,28.3809,28.2968,28.3416,4600.0
2012-09-24 12:30:00,50.54,50.54,50.36,50.38,5300.0,28.336,28.336,28.2351,28.2463,5300.0
2012-09-24 13:00:00,50.33,50.37,50.3,50.37,2300.0,28.2183,28.2407,28.2015,28.2407,2300.0
2012-09-24 13:30:00,50.32,50.33,50.26,50.29,2500.0,28.2127,28.2183,28.179,28.1959,2500.0
2012-09-24 14:00:00,50.27,50.45,50.27,50.45,7200.0,28.1846,28.2856,28.1846,28.2856,7200.0
2012-09-24 14:30:00,50.41,50.59,50.41,50.5,4800.0,28.2631,28.3641,28.2631,28.3136,4800.0
2012-09-24 15:00:00,50.49,50.49,50.36,50.44,9600.0,28.308,28.308,28.2351,28.28,9600.0
2012-09-24 15:30:00,50.4,50.51,50.37,50.51,25400.0,28.2575,28.3192,28.2407,28.3192,25400.0
2012-09-25 09:30:00,50.46,50.88,50.46,50.67,15500.0,28.2912,28.5267,28.2912,28.4089,15500.0
2012-09-25 10:00:00,50.7,50.96,50.7,50.92,16600.0,28.4257,28.5715,28.4257,28.5491,16600.0
2012-09-25 10:30:00,50.92,50.93,50.75,50.75,13400.0,28.5491,28.5547,28.4538,28.4538,13400.0
2012-09-25 11:00:00,50.78,50.82,50.63,50.64,11900.0,28.4706,28.493,28.3865,28.3921,11900.0
2012-09-25 11:30:00,50.66,50.68,50.6,50.64,4700.0,28.4033,28.4145,28.3697,28.3921,4700.0
2012-09-25 12:00:00,50.64,50.74,50.59,50.74,7700.0,28.3921,28.4482,28.3641,28.4482,7700.0
2012-09-25 12:30:00,50.74,50.74,50.27,50.47,14100.0,28.4482,28.4482,28.1846,28.2968,14100.0
2012-09-25 13:00:00,50.47,50.47,50.27,50.32,8400.0,28.2968,28.2968,28.1846,28.2127,8400.0
2012-09-25 13:30:00,50.33,50.39,50.28,50.29,7400.0,28.2183,28.2519,28.1903,28.1959,7400.0
2012-09-25 14:00:00,50.29,50.44,50.28,50.33,57000.0,28.1959,28.28,28.1903,28.2183,57000.0
2012-09-25 14:30:00,50.33,50.33,50.21,50.24,19600.0,28.2183,28.2183,28.151,28.1678,19600.0
2012-09-25 15:00:00,50.23,50.26,50.12,50.22,10800.0,28.1622,28.179,28.1005,28.1566,10800.0
2012-09-25 15:30:00,50.21,50.26,50.14,50.19,52500.0,28.151,28.179,28.1118,28.1398,52500.0
2012-09-26 09:30:00,50.26,50.68,49.84,50.67,29700.0,28.179,28.4145,27.9436,28.4089,29700.0
2012-09-26 10:00:00,50.66,50.8,50.37,50.44,26400.0,28.4033,28.4818,28.2407,28.28,26400.0
2012-09-26 10:30:00,50.44,50.52,50.39,50.47,21100.0,28.28,28.3248,28.2519,28.2968,21100.0
2012-09-26 11:00:00,50.5,50.58,50.4,50.51,17900.0,28.3136,28.3585,28.2575,28.3192,17900.0
2012-09-26 11:30:00,50.51,50.72,50.51,50.68,22300.0,28.3192,28.4369,28.3192,28.4145,22300.0
2012-09-26 12:00:00,50.71,50.88,50.71,50.75,10100.0,28.4313,28.5267,28.4313,28.4538,10100.0
2012-09-26 12:30:00,50.76,50.89,50.71,50.84,8400.0,28.4594,28.5323,28.4313,28.5042,8400.0
2012-09-26 13:00:00,50.85,50.93,50.81,50.88,9500.0,28.5098,28.5547,28.4874,28.5267,9500.0
2012-09-26 13:30:00,50.88,50.93,50.64,50.64,9300.0,28.5267,28.5547,28.3921,28.3921,9300.0
2012-09-26 14:00:00,50.66,50.79,50.65,50.73,10000.0,28.4033,28.4762,28.3977,28.4426,10000.0
2012-09-26 14:30:00,50.69,50.78,50.66,50.72,16700.0,28.4201,28.4706,28.4033,28.4369,16700.0
2012-09-26 15:00:00,50.7,50.82,50.67,50.76,28600.0,28.4257,28.493,28.4089,28.4594,28600.0
2012-09-26 15:30:00,50.72,50.86,50.69,50.82,54500.0,28.4369,28.5154,28.4201,28.493,54500.0
2012-09-27 09:30:00,51.12,51.43,50.6,50.6,13800.0,28.6612,28.835,28.3697,28.3697,13800.0
2012-09-27 10:00:00,50.58,50.71,50.3,50.71,38000.0,28.3585,28.4313,28.2015,28.4313,38000.0
2012-09-27 10:30:00,50.69,50.71,50.5,50.57,47100.0,28.4201,28.4313,28.3136,28.3528,47100.0
2012-09-27 11:00:00,50.59,50.73,50.55,50.63,8800.0,28.3641,28.4426,28.3416,28.3865,8800.0
2012-09-27 11:30:00,50.64,50.87,50.56,50.86,25100.0,28.3921,28.521,28.3472,28.5154,25100.0
2012-09-27 12:00:00,50.87,50.98,50.82,50.91,8900.0,28.521,28.5827,28.493,28.5435,8900.0
2012-09-27 12:30:00,50.93,50.93,50.75,50.77,7700.0,28.5547,28.5547,28.4538,28.465,7700.0
2012-09-27 13:00:00,50.78,50.9,50.78,50.8,7300.0,28.4706,28.5379,28.4706,28.4818,7300.0
2012-09-27 13:30:00,50.81,50.92,50.8,50.86,16600.0,28.4874,28.5491,28.4818,28.5154,16600.0
2012-09-27 14:00:00,50.85,50.87,50.8,50.83,5500.0,28.5098,28.521,28.4818,28.4986,5500.0
2012-09-27 14:30:00,50.84,50.98,50.83,50.92,3300.0,28.5042,28.5827,28.4986,28.5491,3300.0
2012-09-27 15:00:00,50.9,50.9,50.64,50.74,25400.0,28.5379,28.5379,28.3921,28.4482,25400.0
2012-09-27 15:30:00,50.7,50.82,50.66,50.8,24700.0,28.4257,28.493,28.4033,28.4818,24700.0
2012-09-28 09:30:00,50.53,50.98,50.52,50.73,11700.0,28.3304,28.5827,28.3248,28.4426,11700.0
2012-09-28 10:00:00,50.74,50.82,50.7,50.7,6600.0,28.4482,28.493,28.4257,28.4257,6600.0
2012-09-28 10:30:00,50.75,50.79,50.69,50.78,9200.0,28.4538,28.4762,28.4201,28.4706,9200.0
2012-09-28 11:00:00,50.76,50.8,50.66,50.74,31500.0,28.4594,28.4818,28.4033,28.4482,31500.0
2012-09-28 11:30:00,50.77,50.79,50.74,50.75,12200.0,28.465,28.4762,28.4482,28.4538,12200.0
2012-09-28 12:00:00,50.76,50.78,50.7,50.73,16300.0,28.4594,28.4706,28.4257,28.4426,16300.0
2012-09-28 12:30:00,50.71,50.71,50.68,50.69,3700.0,28.4313,28.4313,28.4145,28.4201,3700.0
2012-09-28 13:00:00,50.69,50.71,50.6,50.65,2500.0,28.4201,28.4313,28.3697,28.3977,2500.0
2012-09-28 13:30:00,50.64,50.79,50.63,50.78,7200.0,28.3921,28.4762,28.3865,28.4706,7200.0
2012-09-28 14:00:00,50.76,50.8,50.71,50.75,5900.0,28.4594,28.4818,28.4313,28.4538,5900.0
2012-09-28 14:30:00,50.75,50.77,50.61,50.61,36700.0,28.4538,28.465,28.3753,28.3753,36700.0
2012-09-28 15:00:00,50.6,50.6,50.29,50.35,27800.0,28.3697,28.3697,28.1959,28.2295,27800.0
2012-09-28 15:30:00,50.35,50.55,50.34,50.35,38700.0,28.2295,28.3416,28.2239,28.2295,38700.0
2012-10-01 09:30:00,50.5,50.68,50.33,50.45,11800.0,28.3136,28.4145,28.2183,28.2856,11800.0
2012-10-01 10:00:00,50.43,50.65,50.43,50.57,41300.0,28.2744,28.3977,28.2744,28.3528,41300.0
2012-10-01 10:30:00,50.59,50.62,50.48,50.54,10300.0,28.3641,28.3809,28.3024,28.336,10300.0
2012-10-01 11:00:00,50.52,50.57,50.42,50.55,34900.0,28.3248,28.3528,28.2687,28.3416,34900.0
2012-10-01 11:30:00,50.55,50.63,50.5,50.5,8100.0,28.3416,28.3865,28.3136,28.3136,8100.0
2012-10-01 12:00:00,50.49,50.49,50.32,50.44,13200.0,28.308,28.308,28.2127,28.28,13200.0
2012-10-01 12:30:00,50.45,50.6,50.43,50.54,6600.0,28.2856,28.3697,28.2744,28.336,6600.0
2012-10-01 13:00:00,50.55,50.55,50.38,50.43,3500.0,28.3416,28.3416,28.2463,28.2744,3500.0
2012-10-01 13:30:00,50.43,50.43,50.28,50.43,4400.0,28.2744,28.2744,28.1903,28.2744,4400.0
2012-10-01 14:00:00,50.43,50.57,50.42,50.52,18900.0,28.2744,28.3528,28.2687,28.3248,18900.0
2012-10-01 14:30:00,50.52,50.84,50.47,50.71,20700.0,28.3248,28.5042,28.2968,28.4313,20700.0
2012-10-01 15:00:00,50.77,50.81,50.68,50.81,17200.0,28.465,28.4874,28.4145,28.4874,17200.0
2012-10-01 15:30:00,50.81,51.09,50.81,51.09,29200.0,28.4874,28.6444,28.4874,28.6444,29200.0
2012-10-02 09:30:00,51.28,51.48,51.14,51.14,5600.0,28.7509,28.8631,28.6724,28.6724,5600.0
2012-10-02 10:00:00,51.16,51.16,50.83,50.86,19700.0,28.6836,28.6836,28.4986,28.5154,19700.0
2012-10-02 10:30:00,50.92,51.29,50.9,50.93,28500.0,28.5491,28.7565,28.5379,28.5547,28500.0
2012-10-02 11:00:00,50.94,51.05,50.91,51.02,12500.0,28.5603,28.622,28.5435,28.6051,12500.0
2012-10-02 11:30:00,51.02,51.15,50.96,50.99,14300.0,28.6051,28.678,28.5715,28.5883,14300.0
2012-10-02 12:00:00,51.02,51.03,50.83,50.83,27800.0,28.6051,28.6108,28.4986,28.4986,27800.0
2012-10-02 12:30:00,50.82,50.82,50.62,50.62,4600.0,28.493,28.493,28.3809,28.3809,4600.0
2012-10-02 13:00:00,50.62,50.63,50.51,50.51,5400.0,28.3809,28.3865,28.3192,28.3192,5400.0
2012-10-02 13:30:00,50.52,50.52,50.4,50.41,7800.0,28.3248,28.3248,28.2575,28.2631,7800.0
2012-10-02 14:00:00,50.43,50.45,50.28,50.33,5400.0,28.2744,28.2856,28.1903,28.2183,5400.0
2012-10-02 14:30:00,50.26,50.3,50.17,50.22,7100.0,28.179,28.2015,28.1286,28.1566,7100.0
2012-10-02 15:00:00,50.23,50.43,50.21,50.43,19900.0,28.1622,28.2744,28.151,28.2744,19900.0
2012-10-02 15:30:00,50.47,50.63,50.41,50.57,28600.0,28.2968,28.3865,28.2631,28.3528,28600.0
2012-10-03 09:30:00,50.8,50.9,50.57,50.76,26400.0,28.4818,28.5379,28.3528,28.4594,26400.0
2012-10-03 10:00:00,50.8,50.99,50.67,50.92,23400.0,28.4818,28.5883,28.4089,28.5491,23400.0
2012-10-03 10:30:00,50.99,51.0,50.87,50.93,21400.0,28.5883,28.5939,28.521,28.5547,21400.0
2012-10-03 11:00:00,50.97,51.0,50.89,50.89,18200.0,28.5771,28.5939,28.5323,28.5323,18200.0
2012-10-03 11:30:00,50.86,50.97,50.8,50.94,12000.0,28.5154,28.5771,28.4818,28.5603,12000.0
2012-10-03 12:00:00,50.99,51.0,50.97,51.0,14200.0,28.5883,28.5939,28.5771,28.5939,14200.0
2012-10-03 12:30:00,51.05,51.18,50.98,51.08,12200.0,28.622,28.6949,28.5827,28.6388,12200.0
2012-10-03 13:00:00,51.14,51.23,51.05,51.19,7200.0,28.6724,28.7229,28.622,28.7005,7200.0
2012-10-03 13:30:00,51.13,51.18,51.08,51.1,7000.0,28.6668,28.6949,28.6388,28.65,7000.0
2012-10-03 14:00:00,51.13,51.13,51.0,51.0,31900.0,28.6668,28.6668,28.5939,28.5939,31900.0
2012-10-03 14:30:00,51.0,51.06,50.93,50.97,30300.0,28.5939,28.6276,28.5547,28.5771,30300.0
2012-10-03 15:00:00,50.97,51.01,50.8,51.01,18600.0,28.5771,28.5995,28.4818,28.5995,18600.0
2012-10-03 15:30:00,51.0,51.01,50.87,50.95,28000.0,28.5939,28.5995,28.521,28.5659,28000.0
2012-10-04 09:30:00,51.23,51.23,50.96,51.1,6400.0,28.7229,28.7229,28.5715,28.65,6400.0
2012-10-04 10:00:00,51.13,51.36,51.13,51.25,15100.0,28.6668,28.7958,28.6668,28.7341,15100.0
2012-10-04 10:30:00,51.22,51.24,50.94,50.94,4600.0,28.7173,28.7285,28.5603,28.5603,4600.0
2012-10-04 11:00:00,50.99,51.01,50.64,50.72,6000.0,28.5883,28.5995,28.3921,28.4369,6000.0
2012-10-04 11:30:00,50.73,50.89,50.72,50.84,2500.0,28.4426,28.5323,28.4369,28.5042,2500.0
2012-10-04 12:00:00,50.9,51.23,50.9,51.08,9100.0,28.5379,28.7229,28.5379,28.6388,9100.0
2012-10-04 12:30:00,51.16,51.16,50.98,50.99,4800.0,28.6836,28.6836,28.5827,28.5883,4800.0
2012-10-04 13:00:00,50.98,51.19,50.93,51.13,7100.0,28.5827,28.7005,28.5547,28.6668,7100.0
2012-10-04 13:30:00,51.12,51.24,51.09,51.15,5800.0,28.6612,28.7285,28.6444,28.678,5800.0
2012-10-04 14:00:00,51.19,51.19,51.08,51.16,3100.0,28.7005,28.7005,28.6388,28.6836,3100.0
2012-10-04 14:30:00,51.12,51.2,51.09,51.11,5800.0,28.6612,28.7061,28.6444,28.6556,5800.0
2012-10-04 15:00:00,51.1,51.11,50.96,50.98,6900.0,28.65,28.6556,28.5715,28.5827,6900.0
2012-10-04 15:30:00,50.97,51.02,50.83,50.95,33100.0,28.5771,28.6051,28.4986,28.5659,33100.0
2012-10-05 09:30:00,50.96,51.22,50.76,51.07,11500.0,28.5715,28.7173,28.4594,28.6332,11500.0
2012-10-05 10:00:00,50.91,51.22,50.91,51.16,14100.0,28.5435,28.7173,28.5435,28.6836,14100.0
2012-10-05 10:30:00,51.11,51.18,51.04,51.09,11700.0,28.6556,28.6949,28.6164,28.6444,11700.0
2012-10-05 11:00:00,51.09,51.17,50.99,51.0,6900.0,28.6444,28.6892,28.5883,28.5939,6900.0
2012-10-05 11:30:00,50.96,51.0,50.83,50.83,4600.0,28.5715,28.5939,28.4986,28.4986,4600.0
2012-10-05 12:00:00,50.82,50.85,50.7,50.81,6000.0,28.493,28.5098,28.4257,28.4874,6000.0
2012-10-05 12:30:00,50.81,50.93,50.8,50.8,4700.0,28.4874,28.5547,28.4818,28.4818,4700.0
2012-10-05 13:00:00,50.8,50.95,50.73,50.73,9100.0,28.4818,28.5659,28.4426,28.4426,9100.0
2012-10-05 13:30:00,50.73,50.8,50.6,50.6,3600.0,28.4426,28.4818,28.3697,28.3697,3600.0
2012-10-05 14:00:00,50.6,50.68,50.6,50.68,6400.0,28.3697,28.4145,28.3697,28.4145,6400.0
2012-10-05 14:30:00,50.63,50.77,50.48,50.5,12700.0,28.3865,28.465,28.3024,28.3136,12700.0
2012-10-05 15:00:00,50.48,50.56,50.45,50.56,8900.0,28.3024,28.3472,28.2856,28.3472,8900.0
2012-10-05 15:30:00,50.53,50.62,50.46,50.57,21900.0,28.3304,28.3809,28.2912,28.3528,21900.0
2012-10-08 09:30:00,50.46,50.73,49.92,50.04,16000.0,28.2912,28.4426,27.9884,28.0557,16000.0
2012-10-08 10:00:00,50.11,50.43,50.1,50.32,8400.0,28.0949,28.2744,28.0893,28.2127,8400.0
2012-10-08 10:30:00,50.32,50.38,50.24,50.31,8500.0,28.2127,28.2463,28.1678,28.2071,8500.0
2012-10-08 11:00:00,50.34,50.34,50.13,50.21,5900.0,28.2239,28.2239,28.1062,28.151,5900.0
2012-10-08 11:30:00,50.24,50.24,49.88,50.16,6300.0,28.1678,28.1678,27.966,28.123,6300.0
2012-10-08 12:00:00,50.16,50.16,49.87,50.03,6400.0,28.123,28.123,27.9604,28.0501,6400.0
2012-10-08 12:30:00,50.04,50.08,50.0,50.02,8300.0,28.0557,28.0781,28.0333,28.0445,8300.0
2012-10-08 13:00:00,50.0,50.08,49.95,50.03,6300.0,28.0333,28.0781,28.0052,28.0501,6300.0
2012-10-08 13:30:00,50.03,50.07,49.97,50.04,5100.0,28.0501,28.0725,28.0164,28.0557,5100.0
2012-10-08 14:00:00,50.04,50.12,50.02,50.1,10300.0,28.0557,28.1005,28.0445,28.0893,10300.0
2012-10-08 14:30:00,50.08,50.15,50.06,50.1,8200.0,28.0781,28.1174,28.0669,28.0893,8200.0
2012-10-08 15:00:00,50.1,50.2,50.08,50.2,11000.0,28.0893,28.1454,28.0781,28.1454,11000.0
2012-10-08 15:30:00,50.21,50.21,50.03,50.06,25400.0,28.151,28.151,28.0501,28.0669,25400.0
2012-10-09 09:30:00,50.23,50.84,49.98,50.63,9200.0,28.1622,28.5042,28.0221,28.3865,9200.0
2012-10-09 10:00:00,50.66,50.83,50.63,50.75,14400.0,28.4033,28.4986,28.3865,28.4538,14400.0
2012-10-09 10:30:00,50.73,50.79,50.28,50.33,8100.0,28.4426,28.4762,28.1903,28.2183,8100.0
2012-10-09 11:00:00,50.28,50.45,50.24,50.45,4100.0,28.1903,28.2856,28.1678,28.2856,4100.0
2012-10-09 11:30:00,50.46,50.46,50.26,50.33,5500.0,28.2912,28.2912,28.179,28.2183,5500.0
2012-10-09 12:00:00,50.36,50.36,50.16,50.23,6700.0,28.2351,28.2351,28.123,28.1622,6700.0
2012-10-09 12:30:00,50.25,50.28,50.12,50.12,5300.0,28.1734,28.1903,28.1005,28.1005,5300.0
2012-10-09 13:00:00,50.14,50.23,50.14,50.21,3700.0,28.1118,28.1622,28.1118,28.151,3700.0
2012-10-09 13:30:00,50.21,50.39,50.21,50.28,13600.0,28.151,28.2519,28.151,28.1903,13600.0
2012-10-09 14:00:00,50.28,50.41,50.22,50.41,20700.0,28.1903,28.2631,28.1566,28.2631,20700.0
2012-10-09 14:30:00,50.4,50.56,50.4,50.55,12800.0,28.2575,28.3472,28.2575,28.3416,12800.0
2012-10-09 15:00:00,50.55,50.58,50.39,50.48,8700.0,28.3416,28.3585,28.2519,28.3024,8700.0
2012-10-09 15:30:00,50.49,50.5,50.41,50.42,19700.0,28.308,28.3136,28.2631,28.2687,19700.0
2012-10-10 09:30:00,50.47,50.86,50.47,50.6,10000.0,28.2968,28.5154,28.2968,28.3697,10000.0
2012-10-10 10:00:00,50.66,50.96,50.66,50.96,12000.0,28.4033,28.5715,28.4033,28.5715,12000.0
2012-10-10 10:30:00,51.05,51.12,50.93,51.01,11700.0,28.622,28.6612,28.5547,28.5995,11700.0
2012-10-10 11:00:00,51.0,51.12,50.97,51.07,12600.0,28.5939,28.6612,28.5771,28.6332,12600.0
2012-10-10 11:30:00,51.05,51.08,50.78,50.96,9700.0,28.622,28.6388,28.4706,28.5715,9700.0
2012-10-10 12:00:00,50.93,50.93,50.72,50.84,11100.0,28.5547,28.5547,28.4369,28.5042,11100.0
2012-10-10 12:30:00,50.83,50.83,50.71,50.75,5500.0,28.4986,28.4986,28.4313,28.4538,5500.0
2012-10-10 13:00:00,50.77,50.77,50.64,50.74,6900.0,28.465,28.465,28.3921,28.4482,6900.0
2012-10-10 13:30:00,50.74,50.76,50.64,50.69,10200.0,28.4482,28.4594,28.3921,28.4201,10200.0
2012-10-10 14:00:00,50.64,50.7,50.62,50.68,7700.0,28.3921,28.4257,28.3809,28.4145,7700.0
2012-10-10 14:30:00,50.63,50.69,50.59,50.66,10400.0,28.3865,28.4201,28.3641,28.4033,10400.0
2012-10-10 15:00:00,50.65,50.7,50.53,50.56,7100.0,28.3977,28.4257,28.3304,28.3472,7100.0
2012-10-10 15:30:00,50.59,50.7,50.53,50.68,13100.0,28.3641,28.4257,28.3304,28.4145,13100.0
2012-10-11 09:30:00,50.75,50.91,50.75,50.76,5300.0,28.4538,28.5435,28.4538,28.4594,5300.0
2012-10-11 10:00:00,50.74,50.81,50.57,50.81,4100.0,28.4482,28.4874,28.3528,28.4874,4100.0
2012-10-11 10:30:00,50.8,50.92,50.6,50.61,11500.0,28.4818,28.5491,28.3697,28.3753,11500.0
2012-10-11 11:00:00,50.58,50.63,50.54,50.63,6600.0,28.3585,28.3865,28.336,28.3865,6600.0
2012-10-11 11:30:00,50.6,50.63,50.53,50.53,7400.0,28.3697,28.3865,28.3304,28.3304,7400.0
2012-10-11 12:00:00,50.53,50.63,50.52,50.61,21100.0,28.3304,28.3865,28.3248,28.3753,21100.0
2012-10-11 12:30:00,50.62,50.73,50.61,50.65,4800.0,28.3809,28.4426,28.3753,28.3977,4800.0
2012-10-11 13:00:00,50.65,50.74,50.6,50.73,15300.0,28.3977,28.4482,28.3697,28.4426,15300.0
2012-10-11 13:30:00,50.73,50.77,50.66,50.77,13300.0,28.4426,28.465,28.4033,28.465,13300.0
2012-10-11 14:00:00,50.78,50.85,50.68,50.79,9600.0,28.4706,28.5098,28.4145,28.4762,9600.0
2012-10-11 14:30:00,50.78,50.84,50.64,50.67,18400.0,28.4706,28.5042,28.3921,28.4089,18400.0
2012-10-11 15:00:00,50.63,50.68,50.56,50.57,4200.0,28.3865,28.4145,28.3472,28.3528,4200.0
2012-10-11 15:30:00,50.58,50.64,50.45,50.47,10600.0,28.3585,28.3921,28.2856,28.2968,10600.0
2012-10-12 09:30:00,50.4,50.7,50.09,50.09,7100.0,28.2575,28.4257,28.0837,28.0837,7100.0
2012-10-12 10:00:00,50.13,50.31,50.07,50.11,20700.0,28.1062,28.2071,28.0725,28.0949,20700.0
2012-10-12 10:30:00,50.1,50.25,50.02,50.1,7300.0,28.0893,28.1734,28.0445,28.0893,7300.0
2012-10-12 11:00:00,50.1,50.19,49.93,50.14,14500.0,28.0893,28.1398,27.994,28.1118,14500.0
2012-10-12 11:30:00,50.1,50.1,49.88,50.0,3700.0,28.0893,28.0893,27.966,28.0333,3700.0
2012-10-12 12:00:00,50.03,50.1,49.89,49.91,4600.0,28.0501,28.0893,27.9716,27.9828,4600.0
2012-10-12 12:30:00,49.98,50.0,49.97,50.0,800.0,28.0221,28.0333,28.0164,28.0333,800.0
2012-10-12 13:00:00,49.98,50.01,49.98,50.0,1100.0,28.0221,28.0389,28.0221,28.0333,1100.0
2012-10-12 13:30:00,50.0,50.03,49.98,50.02,2600.0,28.0333,28.0501,28.0221,28.0445,2600.0
2012-10-12 14:00:00,50.07,50.07,49.99,50.02,2000.0,28.0725,28.0725,28.0277,28.0445,2000.0
2012-10-12 14:30:00,50.02,50.08,49.99,50.02,9900.0,28.0445,28.0781,28.0277,28.0445,9900.0
2012-10-12 15:00:00,50.06,50.06,49.98,50.01,9200.0,28.0669,28.0669,28.0221,28.0389,9200.0
2012-10-12 15:30:00,50.0,50.04,49.94,50.04,19800.0,28.0333,28.0557,27.9996,28.0557,19800.0
2012-10-15 09:30:00,50.0,50.18,49.95,49.96,3300.0,28.0333,28.1342,28.0052,28.0108,3300.0
2012-10-15 10:00:00,49.97,50.01,49.61,49.61,3400.0,28.0164,28.0389,27.8146,27.8146,3400.0
2012-10-15 10:30:00,49.59,49.68,49.56,49.64,2700.0,27.8034,27.8539,27.7866,27.8314,2700.0
2012-10-15 11:00:00,49.7,49.88,49.7,49.86,3900.0,27.8651,27.966,27.8651,27.9548,3900.0
2012-10-15 11:30:00,49.94,50.09,49.94,50.08,6700.0,27.9996,28.0837,27.9996,28.0781,6700.0
2012-10-15 12:00:00,50.13,50.13,50.0,50.1,4300.0,28.1062,28.1062,28.0333,28.0893,4300.0
2012-10-15 12:30:00,50.09,50.18,50.08,50.15,11900.0,28.0837,28.1342,28.0781,28.1174,11900.0
2012-10-15 13:00:00,50.15,50.18,50.04,50.04,7300.0,28.1174,28.1342,28.0557,28.0557,7300.0
2012-10-15 13:30:00,50.1,50.17,50.05,50.13,24200.0,28.0893,28.1286,28.0613,28.1062,24200.0
2012-10-15 14:00:00,50.09,50.17,50.05,50.13,21700.0,28.0837,28.1286,28.0613,28.1062,21700.0
2012-10-15 14:30:00,50.12,50.16,49.97,50.07,3900.0,28.1005,28.123,28.0164,28.0725,3900.0
2012-10-15 15:00:00,50.07,50.13,49.96,50.01,7500.0,28.0725,28.1062,28.0108,28.0389,7500.0
2012-10-15 15:30:00,50.07,50.1,49.94,49.95,89100.0,28.0725,28.0893,27.9996,28.0052,89100.0
2012-10-16 09:30:00,50.08,50.37,50.08,50.26,24200.0,28.0781,28.2407,28.0781,28.179,24200.0
2012-10-16 10:00:00,50.27,50.5,50.25,50.47,17900.0,28.1846,28.3136,28.1734,28.2968,17900.0
2012-10-16 10:30:00,50.47,50.69,50.44,50.57,17100.0,28.2968,28.4201,28.28,28.3528,17100.0
2012-10-16 11:00:00,50.6,50.93,50.5,50.93,13900.0,28.3697,28.5547,28.3136,28.5547,13900.0
2012-10-16 11:30:00,50.94,51.26,50.94,51.22,8600.0,28.5603,28.7397,28.5603,28.7173,8600.0
2012-10-16 12:00:00,51.23,51.57,51.23,51.49,11200.0,28.7229,28.9135,28.7229,28.8687,11200.0
2012-10-16 12:30:00,51.52,51.68,51.52,51.68,5700.0,28.8855,28.9752,28.8855,28.9752,5700.0
2012-10-16 13:00:00,51.7,51.98,51.7,51.86,11400.0,28.9864,29.1434,28.9864,29.0761,11400.0
2012-10-16 13:30:00,51.9,51.92,51.83,51.83,7400.0,29.0985,29.1097,29.0593,29.0593,7400.0
2012-10-16 14:00:00,51.87,51.89,51.53,51.53,18100.0,29.0817,29.0929,28.8911,28.8911,18100.0
2012-10-16 14:30:00,51.53,51.61,51.33,51.34,43100.0,28.8911,28.9359,28.779,28.7846,43100.0
2012-10-16 15:00:00,51.41,51.54,51.32,51.37,18600.0,28.8238,28.8967,28.7733,28.8014,18600.0
2012-10-16 15:30:00,51.37,51.38,51.15,51.3,70800.0,28.8014,28.807,28.678,28.7621,70800.0
2012-10-17 09:30:00,51.25,51.99,51.23,51.4,17100.0,28.7341,29.149,28.7229,28.8182,17100.0
2012-10-17 10:00:00,51.44,51.85,51.44,51.85,5600.0,28.8406,29.0705,28.8406,29.0705,5600.0
2012-10-17 10:30:00,51.89,51.89,51.65,51.66,7600.0,29.0929,29.0929,28.9584,28.964,7600.0
2012-10-17 11:00:00,51.62,51.67,51.46,51.67,6800.0,28.9415,28.9696,28.8518,28.9696,6800.0
2012-10-17 11:30:00,51.64,51.89,51.46,51.5,17500.0,28.9528,29.0929,28.8518,28.8743,17500.0
2012-10-17 12:00:00,51.48,51.75,51.46,51.75,8000.0,28.8631,29.0144,28.8518,29.0144,8000.0
2012-10-17 12:30:00,51.73,51.75,51.61,51.61,5200.0,29.0032,29.0144,28.9359,28.9359,5200.0
2012-10-17 13:00:00,51.62,51.71,51.58,51.69,4300.0,28.9415,28.992,28.9191,28.9808,4300.0
2012-10-17 13:30:00,51.67,51.68,51.61,51.66,2900.0,28.9696,28.9752,28.9359,28.964,2900.0
2012-10-17 14:00:00,51.67,51.75,51.62,51.75,14800.0,28.9696,29.0144,28.9415,29.0144,14800.0
2012-10-17 14:30:00,51.75,51.86,51.71,51.86,14700.0,29.0144,29.0761,28.992,29.0761,14700.0
2012-10-17 15:00:00,51.83,51.85,51.68,51.82,10200.0,29.0593,29.0705,28.9752,29.0537,10200.0
2012-10-17 15:30:00,51.82,51.89,51.76,51.8,29200.0,29.0537,29.0929,29.02,29.0425,29200.0
2012-10-18 09:30:00,51.52,51.64,50.87,50.89,25300.0,29.1264,29.1942,28.7589,28.7702,25300.0
2012-10-18 10:00:00,50.94,51.15,50.57,50.65,17700.0,28.7985,28.9172,28.5893,28.6345,17700.0
2012-10-18 10:30:00,50.64,50.92,50.62,50.88,40600.0,28.6289,28.7872,28.6176,28.7646,40600.0
2012-10-18 11:00:00,50.92,51.22,50.78,51.02,11000.0,28.7872,28.9568,28.708,28.8437,11000.0
2012-10-18 11:30:00,51.06,51.06,50.87,50.97,3100.0,28.8663,28.8663,28.7589,28.8154,3100.0
2012-10-18 12:00:00,50.97,51.06,50.94,51.0,10500.0,28.8154,28.8663,28.7985,28.8324,10500.0
2012-10-18 12:30:00,51.01,51.01,50.73,50.74,7000.0,28.8381,28.8381,28.6798,28.6854,7000.0
2012-10-18 13:00:00,50.72,50.88,50.67,50.83,6300.0,28.6741,28.7646,28.6458,28.7363,6300.0
2012-10-18 13:30:00,50.8,50.8,50.58,50.66,6200.0,28.7193,28.7193,28.595,28.6402,6200.0
2012-10-18 14:00:00,50.66,50.87,50.65,50.77,4900.0,28.6402,28.7589,28.6345,28.7024,4900.0
2012-10-18 14:30:00,50.75,50.83,50.66,50.75,6800.0,28.6911,28.7363,28.6402,28.6911,6800.0
2012-10-18 15:00:00,50.7,50.77,50.54,50.64,10800.0,28.6628,28.7024,28.5723,28.6289,10800.0
2012-10-18 15:30:00,50.68,50.87,50.36,50.66,63500.0,28.6515,28.7589,28.4706,28.6402,63500.0
2012-10-19 09:30:00,50.52,50.78,50.12,50.44,22800.0,28.561,28.708,28.3349,28.5158,22800.0
2012-10-19 10:00:00,50.36,50.36,49.76,49.89,27800.0,28.4706,28.4706,28.1314,28.2049,27800.0
2012-10-19 10:30:00,49.88,50.06,49.88,50.02,7800.0,28.1992,28.301,28.1992,28.2784,7800.0
2012-10-19 11:00:00,50.06,50.06,49.9,50.01,11700.0,28.301,28.301,28.2105,28.2727,11700.0
2012-10-19 11:30:00,50.06,50.06,49.76,49.84,6300.0,28.301,28.301,28.1314,28.1766,6300.0
2012-10-19 12:00:00,49.77,49.84,49.59,49.65,10400.0,28.137,28.1766,28.0353,28.0692,10400.0
2012-10-19 12:30:00,49.65,49.75,49.65,49.72,9500.0,28.0692,28.1257,28.0692,28.1088,9500.0
2012-10-19 13:00:00,49.71,49.78,49.59,49.71,7500.0,28.1031,28.1427,28.0353,28.1031,7500.0
2012-10-19 13:30:00,49.69,49.72,49.54,49.54,14100.0,28.0918,28.1088,28.007,28.007,14100.0
2012-10-19 14:00:00,49.53,49.61,49.5,49.6,9400.0,28.0014,28.0466,27.9844,28.0409,9400.0
2012-10-19 14:30:00,49.56,49.6,49.43,49.49,9900.0,28.0183,28.0409,27.9448,27.9787,9900.0
2012-10-19 15:00:00,49.49,49.93,49.4,49.87,16600.0,27.9787,28.2275,27.9279,28.1936,16600.0
2012-10-19 15:30:00,49.87,49.89,49.54,49.59,33400.0,28.1936,28.2049,28.007,28.0353,33400.0
2012-10-22 09:30:00,49.75,49.83,49.48,49.67,8300.0,28.1257,28.171,27.9731,28.0805,8300.0
2012-10-22 10:00:00,49.7,49.75,48.89,48.92,15200.0,28.0975,28.1257,27.6395,27.6565,15200.0
2012-10-22 10:30:00,48.94,48.94,48.61,48.83,13800.0,27.6678,27.6678,27.4812,27.6056,13800.0
2012-10-22 11:00:00,48.83,48.97,48.75,48.76,13300.0,27.6056,27.6848,27.5604,27.566,13300.0
2012-10-22 11:30:00,48.8,48.94,48.76,48.81,11300.0,27.5887,27.6678,27.566,27.5943,11300.0
2012-10-22 12:00:00,48.8,49.04,48.8,48.9,14400.0,27.5887,27.7243,27.5887,27.6452,14400.0
2012-10-22 12:30:00,48.91,49.0,48.87,48.95,9100.0,27.6508,27.7017,27.6282,27.6735,9100.0
2012-10-22 13:00:00,48.95,49.0,48.85,48.98,18100.0,27.6735,27.7017,27.6169,27.6904,18100.0
2012-10-22 13:30:00,48.95,49.0,48.91,48.96,43500.0,27.6735,27.7017,27.6508,27.6791,43500.0
2012-10-22 14:00:00,48.97,49.02,48.9,48.99,34800.0,27.6848,27.713,27.6452,27.6961,34800.0
2012-10-22 14:30:00,48.98,49.0,48.77,48.87,56100.0,27.6904,27.7017,27.5717,27.6282,56100.0
2012-10-22 15:00:00,48.87,49.0,48.77,48.91,30100.0,27.6282,27.7017,27.5717,27.6508,30100.0
2012-10-22 15:30:00,48.9,48.92,48.79,48.92,50500.0,27.6452,27.6565,27.583,27.6565,50500.0
2012-10-23 09:30:00,47.91,48.78,47.91,48.38,20600.0,27.0855,27.5773,27.0855,27.3512,20600.0
2012-10-23 10:00:00,48.32,48.46,48.11,48.2,10900.0,27.3173,27.3964,27.1986,27.2494,10900.0
2012-10-23 10:30:00,48.19,48.19,48.0,48.14,5100.0,27.2438,27.2438,27.1364,27.2155,5100.0
2012-10-23 11:00:00,48.15,48.41,48.13,48.41,10900.0,27.2212,27.3682,27.2099,27.3682,10900.0
2012-10-23 11:30:00,48.41,48.64,48.36,48.58,17000.0,27.3682,27.4982,27.3399,27.4643,17000.0
2012-10-23 12:00:00,48.58,48.83,48.51,48.75,12800.0,27.4643,27.6056,27.4247,27.5604,12800.0
2012-10-23 12:30:00,48.75,48.75,48.67,48.75,5900.0,27.5604,27.5604,27.5152,27.5604,5900.0
2012-10-23 13:00:00,48.74,48.84,48.74,48.75,6700.0,27.5547,27.6113,27.5547,27.5604,6700.0
2012-10-23 13:30:00,48.75,48.94,48.7,48.94,24100.0,27.5604,27.6678,27.5321,27.6678,24100.0
2012-10-23 14:00:00,49.0,49.31,48.95,49.3,26200.0,27.7017,27.877,27.6735,27.8713,26200.0
2012-10-23 14:30:00,49.3,49.91,49.3,49.69,23500.0,27.8713,28.2162,27.8713,28.0918,23500.0
2012-10-23 15:00:00,49.68,49.74,49.52,49.55,13600.0,28.0862,28.1201,27.9957,28.0127,13600.0
2012-10-23 15:30:00,49.57,49.6,49.34,49.49,73000.0,28.024,28.0409,27.8939,27.9787,73000.0
2012-10-24 09:30:00,49.86,50.16,49.61,50.07,57200.0,28.1879,28.3575,28.0466,28.3066,57200.0
2012-10-24 10:00:00,50.05,50.18,49.99,50.06,20200.0,28.2953,28.3688,28.2614,28.301,20200.0
2012-10-24 10:30:00,50.06,50.24,49.95,50.0,12200.0,28.301,28.4027,28.2388,28.2671,12200.0
2012-10-24 11:00:00,49.98,50.03,49.89,50.0,11800.0,28.2558,28.284,28.2049,28.2671,11800.0
2012-10-24 11:30:00,49.96,50.07,49.91,49.98,8800.0,28.2444,28.3066,28.2162,28.2558,8800.0
2012-10-24 12:00:00,50.01,50.22,49.95,50.19,12000.0,28.2727,28.3914,28.2388,28.3745,12000.0
2012-10-24 12:30:00,50.2,50.43,50.14,50.41,7200.0,28.3801,28.5102,28.3462,28.4989,7200.0
2012-10-24 13:00:00,50.35,50.54,50.35,50.4,5700.0,28.4649,28.5723,28.4649,28.4932,5700.0
2012-10-24 13:30:00,50.45,50.46,50.31,50.41,4000.0,28.5215,28.5271,28.4423,28.4989,4000.0
2012-10-24 14:00:00,50.41,50.46,50.34,50.44,6600.0,28.4989,28.5271,28.4593,28.5158,6600.0
2012-10-24 14:30:00,50.45,50.61,50.39,50.61,14900.0,28.5215,28.6119,28.4875,28.6119,14900.0
2012-10-24 15:00:00,50.6,50.81,50.19,50.35,43000.0,28.6063,28.725,28.3745,28.4649,43000.0
2012-10-24 15:30:00,50.34,50.38,49.84,50.21,61900.0,28.4593,28.4819,28.1766,28.3858,61900.0
2012-10-25 09:30:00,50.57,51.39,50.48,50.97,27200.0,28.5893,29.0529,28.5384,28.8154,27200.0
2012-10-25 10:00:00,50.92,51.11,50.77,51.04,7800.0,28.7872,28.8946,28.7024,28.855,7800.0
2012-10-25 10:30:00,50.97,51.04,50.71,50.74,8600.0,28.8154,28.855,28.6685,28.6854,8600.0
2012-10-25 11:00:00,50.74,50.86,50.74,50.83,7800.0,28.6854,28.7533,28.6854,28.7363,7800.0
2012-10-25 11:30:00,50.83,50.87,50.66,50.76,13000.0,28.7363,28.7589,28.6402,28.6967,13000.0
2012-10-25 12:00:00,50.73,50.85,50.62,50.79,7000.0,28.6798,28.7476,28.6176,28.7137,7000.0
2012-10-25 12:30:00,50.78,50.86,50.65,50.65,111300.0,28.708,28.7533,28.6345,28.6345,111300.0
2012-10-25 13:00:00,50.71,50.85,50.71,50.85,11500.0,28.6685,28.7476,28.6685,28.7476,11500.0
2012-10-25 13:30:00,50.87,50.89,50.8,50.89,6800.0,28.7589,28.7702,28.7193,28.7702,6800.0
2012-10-25 14:00:00,50.84,50.99,50.84,50.94,12000.0,28.7419,28.8267,28.7419,28.7985,12000.0
2012-10-25 14:30:00,50.9,51.01,50.9,50.9,9700.0,28.7759,28.8381,28.7759,28.7759,9700.0
2012-10-25 15:00:00,50.95,51.03,50.88,51.0,79700.0,28.8041,28.8494,28.7646,28.8324,79700.0
2012-10-25 15:30:00,50.99,51.17,50.98,51.08,44600.0,28.8267,28.9285,28.8211,28.8776,44600.0
2012-10-26 09:30:00,51.4,51.56,51.14,51.2,10400.0,29.0585,29.149,28.9116,28.9455,10400.0
2012-10-26 10:00:00,51.03,51.24,50.88,50.99,11900.0,28.8494,28.9681,28.7646,28.8267,11900.0
2012-10-26 10:30:00,50.91,51.06,50.84,51.03,8500.0,28.7815,28.8663,28.7419,28.8494,8500.0
2012-10-26 11:00:00,51.01,51.07,50.88,51.05,6900.0,28.8381,28.872,28.7646,28.8607,6900.0
2012-10-26 11:30:00,51.02,51.02,50.8,50.89,10100.0,28.8437,28.8437,28.7193,28.7702,10100.0
2012-10-26 12:00:00,50.87,50.97,50.73,50.93,13600.0,28.7589,28.8154,28.6798,28.7928,13600.0
2012-10-26 12:30:00,50.9,50.99,50.85,50.9,6200.0,28.7759,28.8267,28.7476,28.7759,6200.0
2012-10-26 13:00:00,50.89,51.01,50.83,51.01,7200.0,28.7702,28.8381,28.7363,28.8381,7200.0
2012-10-26 13:30:00,51.07,51.08,50.95,50.99,3800.0,28.872,28.8776,28.8041,28.8267,3800.0
2012-10-26 14:00:00,51.0,51.3,51.0,51.3,10600.0,28.8324,29.002,28.8324,29.002,10600.0
2012-10-26 14:30:00,51.27,51.31,51.01,51.04,28900.0,28.985,29.0077,28.8381,28.855,28900.0
2012-10-26 15:00:00,51.05,51.3,51.03,51.13,16800.0,28.8607,29.002,28.8494,28.9059,16800.0
2012-10-26 15:30:00,51.11,51.17,51.04,51.09,52100.0,28.8946,28.9285,28.855,28.8833,52100.0
2012-10-31 09:30:00,51.01,51.18,50.64,51.0,17100.0,28.8381,28.9342,28.6289,28.8324,17100.0
2012-10-31 10:00:00,51.01,51.07,50.92,51.03,5200.0,28.8381,28.872,28.7872,28.8494,5200.0
2012-10-31 10:30:00,50.99,51.06,50.86,50.94,6200.0,28.8267,28.8663,28.7533,28.7985,6200.0
2012-10-31 11:00:00,50.91,51.1,50.78,50.97,13900.0,28.7815,28.8889,28.708,28.8154,13900.0
2012-10-31 11:30:00,51.01,51.1,50.96,51.05,4400.0,28.8381,28.8889,28.8098,28.8607,4400.0
2012-10-31 12:00:00,51.1,51.13,50.87,51.0,20200.0,28.8889,28.9059,28.7589,28.8324,20200.0
2012-10-31 12:30:00,50.91,50.94,50.66,50.78,11200.0,28.7815,28.7985,28.6402,28.708,11200.0
2012-10-31 13:00:00,50.74,50.81,50.64,50.74,5900.0,28.6854,28.725,28.6289,28.6854,5900.0
2012-10-31 13:30:00,50.66,50.85,50.64,50.85,14000.0,28.6402,28.7476,28.6289,28.7476,14000.0
2012-10-31 14:00:00,50.84,50.84,50.63,50.66,6900.0,28.7419,28.7419,28.6232,28.6402,6900.0
2012-10-31 14:30:00,50.66,50.8,50.62,50.62,6700.0,28.6402,28.7193,28.6176,28.6176,6700.0
2012-10-31 15:00:00,50.6,50.86,50.6,50.85,9100.0,28.6063,28.7533,28.6063,28.7476,9100.0
2012-10-31 15:30:00,50.74,50.96,50.61,50.92,25500.0,28.6854,28.8098,28.6119,28.7872,25500.0
2012-11-01 09:30:00,51.28,51.28,50.71,51.15,19500.0,28.9907,28.9907,28.6685,28.9172,19500.0
2012-11-01 10:00:00,50.95,51.16,50.76,50.92,8600.0,28.8041,28.9229,28.6967,28.7872,8600.0
2012-11-01 10:30:00,50.89,51.07,50.77,51.02,7400.0,28.7702,28.872,28.7024,28.8437,7400.0
2012-11-01 11:00:00,50.96,51.03,50.94,50.96,3200.0,28.8098,28.8494,28.7985,28.8098,3200.0
2012-11-01 11:30:00,50.93,51.04,50.93,50.95,7000.0,28.7928,28.855,28.7928,28.8041,7000.0
2012-11-01 12:00:00,50.95,51.05,50.93,50.93,6200.0,28.8041,28.8607,28.7928,28.7928,6200.0
2012-11-01 12:30:00,50.93,50.99,50.83,50.84,11600.0,28.7928,28.8267,28.7363,28.7419,11600.0
2012-11-01 13:00:00,50.85,50.9,50.64,50.64,6700.0,28.7476,28.7759,28.6289,28.6289,6700.0
2012-11-01 13:30:00,50.63,50.74,50.54,50.74,6300.0,28.6232,28.6854,28.5723,28.6854,6300.0
2012-11-01 14:00:00,50.67,50.95,50.61,50.89,7200.0,28.6458,28.8041,28.6119,28.7702,7200.0
2012-11-01 14:30:00,50.87,51.09,50.85,51.06,4900.0,28.7589,28.8833,28.7476,28.8663,4900.0
2012-11-01 15:00:00,51.06,51.15,50.82,50.83,13800.0,28.8663,28.9172,28.7306,28.7363,13800.0
2012-11-01 15:30:00,50.84,51.1,50.71,50.91,30200.0,28.7419,28.8889,28.6685,28.7815,30200.0
2012-11-02 09:30:00,51.3,51.45,51.09,51.09,5500.0,29.002,29.0868,28.8833,28.8833,5500.0
2012-11-02 10:00:00,51.12,51.18,50.71,50.71,5200.0,28.9002,28.9342,28.6685,28.6685,5200.0
2012-11-02 10:30:00,50.68,51.03,50.68,50.99,7100.0,28.6515,28.8494,28.6515,28.8267,7100.0
2012-11-02 11:00:00,50.99,51.0,50.83,50.9,5800.0,28.8267,28.8324,28.7363,28.7759,5800.0
2012-11-02 11:30:00,50.88,51.05,50.83,51.05,4300.0,28.7646,28.8607,28.7363,28.8607,4300.0
2012-11-02 12:00:00,51.01,51.14,50.98,51.07,5600.0,28.8381,28.9116,28.8211,28.872,5600.0
2012-11-02 12:30:00,51.12,51.13,50.9,50.95,6900.0,28.9002,28.9059,28.7759,28.8041,6900.0
2012-11-02 13:00:00,50.94,50.96,50.77,50.77,8100.0,28.7985,28.8098,28.7024,28.7024,8100.0
2012-11-02 13:30:00,50.78,50.91,50.5,50.51,25200.0,28.708,28.7815,28.5497,28.5554,25200.0
2012-11-02 14:00:00,50.51,50.53,50.02,50.02,20900.0,28.5554,28.5667,28.2784,28.2784,20900.0
2012-11-02 14:30:00,50.02,50.04,49.82,49.91,15500.0,28.2784,28.2897,28.1653,28.2162,15500.0
2012-11-02 15:00:00,49.87,49.91,49.68,49.69,20900.0,28.1936,28.2162,28.0862,28.0918,20900.0
2012-11-02 15:30:00,49.71,49.94,49.69,49.75,44000.0,28.1031,28.2331,28.0918,28.1257,44000.0
2012-11-05 09:30:00,49.94,50.15,49.76,49.95,7100.0,28.2331,28.3519,28.1314,28.2388,7100.0
2012-11-05 10:00:00,49.95,50.26,49.9,50.05,14700.0,28.2388,28.4141,28.2105,28.2953,14700.0
2012-11-05 10:30:00,50.01,50.17,50.01,50.11,14800.0,28.2727,28.3632,28.2727,28.3292,14800.0
2012-11-05 11:00:00,50.13,50.16,49.92,49.95,10100.0,28.3406,28.3575,28.2218,28.2388,10100.0
2012-11-05 11:30:00,49.99,50.03,49.77,49.96,5900.0,28.2614,28.284,28.137,28.2444,5900.0
2012-11-05 12:00:00,49.95,50.05,49.79,49.79,15100.0,28.2388,28.2953,28.1483,28.1483,15100.0
2012-11-05 12:30:00,49.76,49.87,49.75,49.82,6100.0,28.1314,28.1936,28.1257,28.1653,6100.0
2012-11-05 13:00:00,49.76,50.14,49.76,50.0,9000.0,28.1314,28.3462,28.1314,28.2671,9000.0
2012-11-05 13:30:00,49.98,50.01,49.92,49.95,5200.0,28.2558,28.2727,28.2218,28.2388,5200.0
2012-11-05 14:00:00,50.0,50.11,49.93,50.01,13700.0,28.2671,28.3292,28.2275,28.2727,13700.0
2012-11-05 14:30:00,50.02,50.09,50.0,50.06,24400.0,28.2784,28.3179,28.2671,28.301,24400.0
2012-11-05 15:00:00,50.07,50.16,50.05,50.07,23900.0,28.3066,28.3575,28.2953,28.3066,23900.0
2012-11-05 15:30:00,50.05,50.23,49.93,50.21,22400.0,28.2953,28.3971,28.2275,28.3858,22400.0
2012-11-06 09:30:00,50.0,50.18,49.39,50.18,33800.0,28.2671,28.3688,27.9222,28.3688,33800.0
2012-11-06 10:00:00,50.21,50.56,50.2,50.46,8300.0,28.3858,28.5837,28.3801,28.5271,8300.0
2012-11-06 10:30:00,50.49,50.95,50.44,50.64,12700.0,28.5441,28.8041,28.5158,28.6289,12700.0
2012-11-06 11:00:00,50.63,50.64,50.2,50.43,23400.0,28.6232,28.6289,28.3801,28.5102,23400.0
2012-11-06 11:30:00,50.38,50.82,50.32,50.82,12700.0,28.4819,28.7306,28.448,28.7306,12700.0
2012-11-06 12:00:00,50.8,50.93,50.66,50.76,6700.0,28.7193,28.7928,28.6402,28.6967,6700.0
2012-11-06 12:30:00,50.77,50.92,50.72,50.74,11900.0,28.7024,28.7872,28.6741,28.6854,11900.0
2012-11-06 13:00:00,50.72,50.78,50.61,50.74,8500.0,28.6741,28.708,28.6119,28.6854,8500.0
2012-11-06 13:30:00,50.66,50.75,50.63,50.64,9800.0,28.6402,28.6911,28.6232,28.6289,9800.0
2012-11-06 14:00:00,50.71,50.78,50.63,50.77,18200.0,28.6685,28.708,28.6232,28.7024,18200.0
2012-11-06 14:30:00,50.71,50.96,50.69,50.9,24600.0,28.6685,28.8098,28.6571,28.7759,24600.0
2012-11-06 15:00:00,50.95,51.2,50.91,51.15,45500.0,28.8041,28.9455,28.7815,28.9172,45500.0
2012-11-06 15:30:00,51.12,51.16,50.87,50.94,58400.0,28.9002,28.9229,28.7589,28.7985,58400.0
2012-11-07 09:30:00,50.0,50.0,48.69,49.89,67400.0,28.2671,28.2671,27.5265,28.2049,67400.0
2012-11-07 10:00:00,49.89,49.91,49.33,49.53,19500.0,28.2049,28.2162,27.8883,28.0014,19500.0
2012-11-07 10:30:00,49.43,49.51,49.12,49.22,36900.0,27.9448,27.99,27.7696,27.8261,36900.0
2012-11-07 11:00:00,49.22,49.37,49.17,49.21,30300.0,27.8261,27.9109,27.7978,27.8204,30300.0
2012-11-07 11:30:00,49.21,49.25,49.05,49.18,11600.0,27.8204,27.8431,27.73,27.8035,11600.0
2012-11-07 12:00:00,49.21,49.31,49.19,49.31,11000.0,27.8204,27.877,27.8091,27.877,11000.0
2012-11-07 12:30:00,49.27,49.38,49.22,49.29,7300.0,27.8544,27.9165,27.8261,27.8657,7300.0
2012-11-07 13:00:00,49.33,49.61,49.33,49.48,5400.0,27.8883,28.0466,27.8883,27.9731,5400.0
2012-11-07 13:30:00,49.49,49.51,49.27,49.33,22200.0,27.9787,27.99,27.8544,27.8883,22200.0
2012-11-07 14:00:00,49.35,49.46,49.31,49.45,5600.0,27.8996,27.9618,27.877,27.9561,5600.0
2012-11-07 14:30:00,49.42,49.42,49.32,49.4,7600.0,27.9392,27.9392,27.8826,27.9279,7600.0
2012-11-07 15:00:00,49.38,49.45,49.26,49.4,12800.0,27.9165,27.9561,27.8487,27.9279,12800.0
2012-11-07 15:30:00,49.43,49.51,49.33,49.44,38700.0,27.9448,27.99,27.8883,27.9505,38700.0
2012-11-08 09:30:00,49.4,49.45,49.27,49.32,7700.0,27.9279,27.9561,27.8544,27.8826,7700.0
2012-11-08 10:00:00,49.25,49.41,49.14,49.26,5900.0,27.8431,27.9335,27.7809,27.8487,5900.0
2012-11-08 10:30:00,49.27,49.4,48.99,49.19,15900.0,27.8544,27.9279,27.6961,27.8091,15900.0
2012-11-08 11:00:00,49.21,49.36,49.16,49.36,12200.0,27.8204,27.9052,27.7922,27.9052,12200.0
2012-11-08 11:30:00,49.31,49.4,49.16,49.19,7900.0,27.877,27.9279,27.7922,27.8091,7900.0
2012-11-08 12:00:00,49.2,49.41,49.09,49.41,10100.0,27.8148,27.9335,27.7526,27.9335,10100.0
2012-11-08 12:30:00,49.39,49.39,49.11,49.11,3700.0,27.9222,27.9222,27.7639,27.7639,3700.0
2012-11-08 13:00:00,49.2,49.2,48.95,49.14,17800.0,27.8148,27.8148,27.6735,27.7809,17800.0
2012-11-08 13:30:00,49.11,49.23,49.0,49.2,6900.0,27.7639,27.8317,27.7017,27.8148,6900.0
2012-11-08 14:00:00,49.14,49.14,48.91,49.01,14500.0,27.7809,27.7809,27.6508,27.7074,14500.0
2012-11-08 14:30:00,49.01,49.08,48.85,48.89,13400.0,27.7074,27.7469,27.6169,27.6395,13400.0
2012-11-08 15:00:00,48.89,49.0,48.81,48.99,21900.0,27.6395,27.7017,27.5943,27.6961,21900.0
2012-11-08 15:30:00,48.98,48.99,48.84,48.89,62300.0,27.6904,27.6961,27.6113,27.6395,62300.0
2012-11-09 09:30:00,48.55,48.74,48.16,48.45,19700.0,27.4473,27.5547,27.2268,27.3908,19700.0
2012-11-09 10:00:00,48.4,48.47,48.27,48.36,10800.0,27.3625,27.4021,27.289,27.3399,10800.0
2012-11-09 10:30:00,48.36,48.4,48.27,48.3,8700.0,27.3399,27.3625,27.289,27.306,8700.0
2012-11-09 11:00:00,48.3,48.44,48.23,48.44,20900.0,27.306,27.3851,27.2664,27.3851,20900.0
2012-11-09 11:30:00,48.44,48.67,48.4,48.53,12400.0,27.3851,27.5152,27.3625,27.436,12400.0
2012-11-09 12:00:00,48.59,48.65,48.51,48.6,10100.0,27.4699,27.5039,27.4247,27.4756,10100.0
2012-11-09 12:30:00,48.67,48.8,48.58,48.66,13200.0,27.5152,27.5887,27.4643,27.5095,13200.0
2012-11-09 13:00:00,48.67,48.69,48.29,48.29,5600.0,27.5152,27.5265,27.3003,27.3003,5600.0
2012-11-09 13:30:00,48.24,48.29,48.02,48.16,14500.0,27.2721,27.3003,27.1477,27.2268,14500.0
2012-11-09 14:00:00,48.21,48.56,48.17,48.52,20200.0,27.2551,27.453,27.2325,27.4304,20200.0
2012-11-09 14:30:00,48.56,48.62,48.17,48.17,18600.0,27.453,27.4869,27.2325,27.2325,18600.0
2012-11-09 15:00:00,48.2,48.24,48.07,48.1,16500.0,27.2494,27.2721,27.176,27.1929,16500.0
2012-11-09 15:30:00,48.1,48.13,47.65,47.8,60300.0,27.1929,27.2099,26.9385,27.0233,60300.0
2012-11-12 09:30:00,47.62,47.62,46.0,47.05,63600.0,26.9215,26.9215,26.0057,26.5993,63600.0
2012-11-12 10:00:00,47.16,47.17,46.92,47.13,17600.0,26.6615,26.6671,26.5258,26.6445,17600.0
2012-11-12 10:30:00,47.09,47.09,46.74,46.74,9000.0,26.6219,26.6219,26.424,26.424,9000.0
2012-11-12 11:00:00,46.77,46.8,46.42,46.47,19800.0,26.441,26.458,26.2431,26.2714,19800.0
2012-11-12 11:30:00,46.46,46.5,46.05,46.16,87000.0,26.2658,26.2884,26.034,26.0962,87000.0
2012-11-12 12:00:00,46.21,46.27,45.85,46.17,46800.0,26.1244,26.1583,25.9209,26.1018,46800.0
2012-11-12 12:30:00,46.16,46.25,46.05,46.25,24300.0,26.0962,26.147,26.034,26.147,24300.0
2012-11-12 13:00:00,46.25,46.49,46.21,46.32,13000.0,26.147,26.2827,26.1244,26.1866,13000.0
2012-11-12 13:30:00,46.33,46.44,46.12,46.37,19000.0,26.1923,26.2544,26.0735,26.2149,19000.0
2012-11-12 14:00:00,46.37,46.39,46.08,46.23,29500.0,26.2149,26.2262,26.0509,26.1357,29500.0
2012-11-12 14:30:00,46.23,46.23,45.77,46.11,29500.0,26.1357,26.1357,25.8757,26.0679,29500.0
2012-11-12 15:00:00,46.12,46.24,46.08,46.12,20000.0,26.0735,26.1414,26.0509,26.0735,20000.0
2012-11-12 15:30:00,46.1,46.48,46.07,46.16,75300.0,26.0622,26.2771,26.0453,26.0962,75300.0
2012-11-13 09:30:00,46.06,46.59,45.76,46.27,20000.0,26.0396,26.3392,25.87,26.1583,20000.0
2012-11-13 10:00:00,46.42,46.42,46.0,46.14,17600.0,26.2431,26.2431,26.0057,26.0848,17600.0
2012-11-13 10:30:00,46.19,46.5,46.04,46.41,25300.0,26.1131,26.2884,26.0283,26.2375,25300.0
2012-11-13 11:00:00,46.45,46.5,46.31,46.43,9100.0,26.2601,26.2884,26.181,26.2488,9100.0
2012-11-13 11:30:00,46.43,46.56,46.41,46.56,20400.0,26.2488,26.3223,26.2375,26.3223,20400.0
2012-11-13 12:00:00,46.55,46.6,46.35,46.56,15000.0,26.3166,26.3449,26.2036,26.3223,15000.0
2012-11-13 12:30:00,46.54,46.72,46.51,46.7,12700.0,26.311,26.4127,26.294,26.4014,12700.0
2012-11-13 13:00:00,46.66,46.96,46.57,46.96,20000.0,26.3788,26.5484,26.3279,26.5484,20000.0
2012-11-13 13:30:00,46.95,46.98,46.74,46.86,41400.0,26.5428,26.5597,26.424,26.4919,41400.0
2012-11-13 14:00:00,46.9,47.05,46.84,47.02,23000.0,26.5145,26.5993,26.4806,26.5823,23000.0
2012-11-13 14:30:00,47.04,47.06,46.92,47.0,22500.0,26.5937,26.605,26.5258,26.571,22500.0
2012-11-13 15:00:00,47.0,47.06,46.9,47.06,31400.0,26.571,26.605,26.5145,26.605,31400.0
2012-11-13 15:30:00,47.04,47.21,46.99,47.14,48200.0,26.5937,26.6898,26.5654,26.6502,48200.0
2012-11-14 09:30:00,47.09,47.86,47.09,47.35,26500.0,26.6219,27.0572,26.6219,26.7689,26500.0
2012-11-14 10:00:00,47.39,47.57,47.36,47.42,14300.0,26.7915,26.8933,26.7746,26.8085,14300.0
2012-11-14 10:30:00,47.42,47.5,47.26,47.29,15600.0,26.8085,26.8537,26.718,26.735,15600.0
2012-11-14 11:00:00,47.3,47.43,47.3,47.43,9800.0,26.7406,26.8141,26.7406,26.8141,9800.0
2012-11-14 11:30:00,47.42,47.47,47.31,47.47,8000.0,26.8085,26.8367,26.7463,26.8367,8000.0
2012-11-14 12:00:00,47.47,47.47,46.91,46.91,85100.0,26.8367,26.8367,26.5202,26.5202,85100.0
2012-11-14 12:30:00,46.9,46.9,46.62,46.68,11900.0,26.5145,26.5145,26.3562,26.3901,11900.0
2012-11-14 13:00:00,46.64,46.82,46.62,46.73,9000.0,26.3675,26.4693,26.3562,26.4184,9000.0
2012-11-14 13:30:00,46.71,46.93,46.69,46.86,13300.0,26.4071,26.5315,26.3958,26.4919,13300.0
2012-11-14 14:00:00,46.94,47.0,46.67,46.76,12200.0,26.5371,26.571,26.3845,26.4354,12200.0
2012-11-14 14:30:00,46.75,46.75,46.37,46.37,10300.0,26.4297,26.4297,26.2149,26.2149,10300.0
2012-11-14 15:00:00,46.37,46.41,46.0,46.06,34200.0,26.2149,26.2375,26.0057,26.0396,34200.0
2012-11-14 15:30:00,46.06,46.21,45.99,46.19,49200.0,26.0396,26.1244,26.0,26.1131,49200.0
2012-11-15 09:30:00,46.21,46.67,45.74,46.43,125500.0,26.1244,26.3845,25.8587,26.2488,125500.0
2012-11-15 10:00:00,46.4,46.64,46.37,46.49,12200.0,26.2318,26.3675,26.2149,26.2827,12200.0
2012-11-15 10:30:00,46.51,46.6,46.39,46.48,10200.0,26.294,26.3449,26.2262,26.2771,10200.0
2012-11-15 11:00:00,46.46,46.56,46.35,46.5,19500.0,26.2658,26.3223,26.2036,26.2884,19500.0
2012-11-15 11:30:00,46.5,46.59,46.28,46.38,39800.0,26.2884,26.3392,26.164,26.2205,39800.0
2012-11-15 12:00:00,46.35,46.4,46.0,46.03,28000.0,26.2036,26.2318,26.0057,26.0227,28000.0
2012-11-15 12:30:00,46.04,46.11,46.0,46.01,13300.0,26.0283,26.0679,26.0057,26.0113,13300.0
2012-11-15 13:00:00,46.08,46.08,45.92,46.0,33100.0,26.0509,26.0509,25.9605,26.0057,33100.0
2012-11-15 13:30:00,45.97,46.12,45.94,46.01,16200.0,25.9887,26.0735,25.9718,26.0113,16200.0
2012-11-15 14:00:00,46.1,46.1,45.94,45.98,9400.0,26.0622,26.0622,25.9718,25.9944,9400.0
2012-11-15 14:30:00,45.98,46.21,45.93,46.21,13500.0,25.9944,26.1244,25.9661,26.1244,13500.0
2012-11-15 15:00:00,46.25,46.33,46.03,46.28,18700.0,26.147,26.1923,26.0227,26.164,18700.0
2012-11-15 15:30:00,46.27,46.5,46.17,46.44,48000.0,26.1583,26.2884,26.1018,26.2544,48000.0
2012-11-16 09:30:00,46.55,47.0,46.51,46.65,47400.0,26.3166,26.571,26.294,26.3732,47400.0
2012-11-16 10:00:00,46.66,46.84,46.5,46.61,36900.0,26.3788,26.4806,26.2884,26.3506,36900.0
2012-11-16 10:30:00,46.67,46.95,46.6,46.69,93100.0,26.3845,26.5428,26.3449,26.3958,93100.0
2012-11-16 11:00:00,46.77,47.3,46.76,47.08,37500.0,26.441,26.7406,26.4354,26.6163,37500.0
2012-11-16 11:30:00,47.09,47.75,47.06,47.67,50200.0,26.6219,26.995,26.605,26.9498,50200.0
2012-11-16 12:00:00,47.66,47.86,47.56,47.75,58300.0,26.9442,27.0572,26.8876,26.995,58300.0
2012-11-16 12:30:00,47.75,47.77,47.35,47.56,31200.0,26.995,27.0064,26.7689,26.8876,31200.0
2012-11-16 13:00:00,47.56,47.56,47.25,47.47,12700.0,26.8876,26.8876,26.7124,26.8367,12700.0
2012-11-16 13:30:00,47.47,47.83,47.38,47.68,34300.0,26.8367,27.0403,26.7859,26.9555,34300.0
2012-11-16 14:00:00,47.81,47.85,47.6,47.8,21300.0,27.029,27.0516,26.9102,27.0233,21300.0
2012-11-16 14:30:00,47.8,48.26,47.69,48.12,42100.0,27.0233,27.2834,26.9611,27.2042,42100.0
2012-11-16 15:00:00,48.11,48.57,47.97,48.37,28400.0,27.1986,27.4586,27.1194,27.3456,28400.0
2012-11-16 15:30:00,48.36,48.79,48.25,48.65,65000.0,27.3399,27.583,27.2777,27.5039,65000.0
2012-11-19 09:30:00,49.0,50.4,48.86,49.86,73300.0,27.7017,28.4932,27.6226,28.1879,73300.0
2012-11-19 10:00:00,49.82,49.93,49.42,49.47,21100.0,28.1653,28.2275,27.9392,27.9674,21100.0
2012-11-19 10:30:00,49.45,49.71,49.44,49.47,22700.0,27.9561,28.1031,27.9505,27.9674,22700.0
2012-11-19 11:00:00,49.48,49.72,49.4,49.68,23800.0,27.9731,28.1088,27.9279,28.0862,23800.0
2012-11-19 11:30:00,49.67,49.71,49.56,49.7,11400.0,28.0805,28.1031,28.0183,28.0975,11400.0
2012-11-19 12:00:00,49.69,49.91,49.69,49.85,12800.0,28.0918,28.2162,28.0918,28.1823,12800.0
2012-11-19 12:30:00,49.88,50.05,49.87,50.0,10200.0,28.1992,28.2953,28.1936,28.2671,10200.0
2012-11-19 13:00:00,50.01,50.23,49.97,50.14,19500.0,28.2727,28.3971,28.2501,28.3462,19500.0
2012-11-19 13:30:00,50.12,50.15,49.85,49.98,14200.0,28.3349,28.3519,28.1823,28.2558,14200.0
2012-11-19 14:00:00,50.01,50.11,49.88,49.97,19300.0,28.2727,28.3292,28.1992,28.2501,19300.0
2012-11-19 14:30:00,49.97,50.33,49.88,49.94,27900.0,28.2501,28.4536,28.1992,28.2331,27900.0
2012-11-19 15:00:00,49.94,50.04,49.84,49.99,26500.0,28.2331,28.2897,28.1766,28.2614,26500.0
2012-11-19 15:30:00,49.98,50.07,49.84,49.84,51600.0,28.2558,28.3066,28.1766,28.1766,51600.0
2012-11-20 09:30:00,50.18,50.55,49.59,49.59,5900.0,28.3688,28.578,28.0353,28.0353,5900.0
2012-11-20 10:00:00,49.62,49.67,49.55,49.59,10700.0,28.0522,28.0805,28.0127,28.0353,10700.0
2012-11-20 10:30:00,49.59,49.64,49.52,49.55,10600.0,28.0353,28.0635,27.9957,28.0127,10600.0
2012-11-20 11:00:00,49.59,49.79,49.51,49.79,11200.0,28.0353,28.1483,27.99,28.1483,11200.0
2012-11-20 11:30:00,49.77,49.95,49.77,49.86,11600.0,28.137,28.2388,28.137,28.1879,11600.0
2012-11-20 12:00:00,49.89,49.98,49.8,49.93,11000.0,28.2049,28.2558,28.154,28.2275,11000.0
2012-11-20 12:30:00,49.88,50.16,49.87,50.16,9800.0,28.1992,28.3575,28.1936,28.3575,9800.0
2012-11-20 13:00:00,50.17,50.17,49.95,50.01,5400.0,28.3632,28.3632,28.2388,28.2727,5400.0
2012-11-20 13:30:00,49.99,50.06,49.94,50.0,9500.0,28.2614,28.301,28.2331,28.2671,9500.0
2012-11-20 14:00:00,50.02,50.03,49.88,50.0,7200.0,28.2784,28.284,28.1992,28.2671,7200.0
2012-11-20 14:30:00,49.98,50.01,49.78,50.0,6100.0,28.2558,28.2727,28.1427,28.2671,6100.0
2012-11-20 15:00:00,49.99,50.04,49.77,49.77,7500.0,28.2614,28.2897,28.137,28.137,7500.0
2012-11-20 15:30:00,49.8,49.91,49.77,49.88,26300.0,28.154,28.2162,28.137,28.1992,26300.0
2012-11-21 09:30:00,49.76,49.98,49.01,49.48,17300.0,28.1314,28.2558,27.7074,27.9731,17300.0
2012-11-21 10:00:00,49.5,49.63,49.15,49.63,8300.0,27.9844,28.0579,27.7865,28.0579,8300.0
2012-11-21 10:30:00,49.55,49.76,49.55,49.66,3900.0,28.0127,28.1314,28.0127,28.0748,3900.0
2012-11-21 11:00:00,49.66,49.75,49.62,49.65,2700.0,28.0748,28.1257,28.0522,28.0692,2700.0
2012-11-21 11:30:00,49.62,49.75,49.49,49.62,7100.0,28.0522,28.1257,27.9787,28.0522,7100.0
2012-11-21 12:00:00,49.54,49.69,49.5,49.69,25200.0,28.007,28.0918,27.9844,28.0918,25200.0
2012-11-21 12:30:00,49.72,49.79,49.69,49.71,5400.0,28.1088,28.1483,28.0918,28.1031,5400.0
2012-11-21 13:00:00,49.71,49.76,49.58,49.58,5900.0,28.1031,28.1314,28.0296,28.0296,5900.0
2012-11-21 13:30:00,49.6,49.67,49.53,49.55,6600.0,28.0409,28.0805,28.0014,28.0127,6600.0
2012-11-21 14:00:00,49.55,49.64,49.47,49.57,15100.0,28.0127,28.0635,27.9674,28.024,15100.0
2012-11-21 14:30:00,49.58,50.33,49.57,50.16,44600.0,28.0296,28.4536,28.024,28.3575,44600.0
2012-11-21 15:00:00,50.14,50.33,50.11,50.18,9800.0,28.3462,28.4536,28.3292,28.3688,9800.0
2012-11-21 15:30:00,50.17,50.29,50.1,50.1,35900.0,28.3632,28.431,28.3236,28.3236,35900.0
2012-11-23 09:30:00,50.09,50.17,49.75,49.75,10000.0,28.3179,28.3632,28.1257,28.1257,10000.0
2012-11-23 10:00:00,49.83,50.07,49.8,50.05,7000.0,28.171,28.3066,28.154,28.2953,7000.0
2012-11-23 10:30:00,50.04,50.04,49.85,49.93,7900.0,28.2897,28.2897,28.1823,28.2275,7900.0
2012-11-23 11:00:00,49.93,49.96,49.81,49.81,7500.0,28.2275,28.2444,28.1596,28.1596,7500.0
2012-11-23 11:30:00,49.81,50.05,49.78,50.04,11600.0,28.1596,28.2953,28.1427,28.2897,11600.0
2012-11-23 12:00:00,50.05,50.1,49.95,50.1,10100.0,28.2953,28.3236,28.2388,28.3236,10100.0
2012-11-23 12:30:00,50.15,50.47,50.13,50.47,19500.0,28.3519,28.5328,28.3406,28.5328,19500.0
2012-11-26 09:30:00,50.23,50.61,50.23,50.41,8700.0,28.3971,28.6119,28.3971,28.4989,8700.0
2012-11-26 10:00:00,50.41,50.51,50.19,50.27,10600.0,28.4989,28.5554,28.3745,28.4197,10600.0
2012-11-26 10:30:00,50.29,50.3,50.04,50.04,8700.0,28.431,28.4367,28.2897,28.2897,8700.0
2012-11-26 11:00:00,50.04,50.12,49.89,49.96,7800.0,28.2897,28.3349,28.2049,28.2444,7800.0
2012-11-26 11:30:00,50.02,50.3,49.88,49.95,20200.0,28.2784,28.4367,28.1992,28.2388,20200.0
2012-11-26 12:00:00,50.0,50.13,50.0,50.05,5200.0,28.2671,28.3406,28.2671,28.2953,5200.0
2012-11-26 12:30:00,50.1,50.22,50.04,50.1,42100.0,28.3236,28.3914,28.2897,28.3236,42100.0
2012-11-26 13:00:00,50.12,50.12,49.95,50.07,13600.0,28.3349,28.3349,28.2388,28.3066,13600.0
2012-11-26 13:30:00,50.03,50.05,49.85,49.98,12300.0,28.284,28.2953,28.1823,28.2558,12300.0
2012-11-26 14:00:00,49.95,50.12,49.92,49.99,4300.0,28.2388,28.3349,28.2218,28.2614,4300.0
2012-11-26 14:30:00,49.96,50.1,49.94,50.04,9700.0,28.2444,28.3236,28.2331,28.2897,9700.0
2012-11-26 15:00:00,50.05,50.14,49.99,50.04,20500.0,28.2953,28.3462,28.2614,28.2897,20500.0
2012-11-26 15:30:00,50.03,50.14,50.01,50.14,31200.0,28.284,28.3462,28.2727,28.3462,31200.0
2012-11-27 09:30:00,49.98,50.18,49.52,50.06,6200.0,28.2558,28.3688,27.9957,28.301,6200.0
2012-11-27 10:00:00,49.97,50.07,49.9,50.02,13100.0,28.2501,28.3066,28.2105,28.2784,13100.0
2012-11-27 10:30:00,49.99,50.08,49.98,50.0,7700.0,28.2614,28.3123,28.2558,28.2671,7700.0
2012-11-27 11:00:00,49.94,50.03,49.94,49.94,7000.0,28.2331,28.284,28.2331,28.2331,7000.0
2012-11-27 11:30:00,49.93,50.15,49.93,50.0,12100.0,28.2275,28.3519,28.2275,28.2671,12100.0
2012-11-27 12:00:00,50.0,50.01,49.68,49.74,34600.0,28.2671,28.2727,28.0862,28.1201,34600.0
2012-11-27 12:30:00,49.85,49.91,49.83,49.84,4500.0,28.1823,28.2162,28.171,28.1766,4500.0
2012-11-27 13:00:00,49.83,49.98,49.71,49.89,3700.0,28.171,28.2558,28.1031,28.2049,3700.0
2012-11-27 13:30:00,49.9,50.09,49.88,50.02,4800.0,28.2105,28.3179,28.1992,28.2784,4800.0
2012-11-27 14:00:00,50.04,50.05,49.65,49.71,11000.0,28.2897,28.2953,28.0692,28.1031,11000.0
2012-11-27 14:30:00,49.72,49.73,49.61,49.71,17200.0,28.1088,28.1144,28.0466,28.1031,17200.0
2012-11-27 15:00:00,49.71,49.76,49.57,49.66,17200.0,28.1031,28.1314,28.024,28.0748,17200.0
2012-11-27 15:30:00,49.72,49.73,49.5,49.51,36700.0,28.1088,28.1144,27.9844,27.99,36700.0
2012-11-28 09:30:00,49.43,49.43,48.9,49.08,7100.0,27.9448,27.9448,27.6452,27.7469,7100.0
2012-11-28 10:00:00,49.11,49.44,48.87,49.43,16100.0,27.7639,27.9505,27.6282,27.9448,16100.0
2012-11-28 10:30:00,49.43,49.81,49.36,49.6,19100.0,27.9448,28.1596,27.9052,28.0409,19100.0
2012-11-28 11:00:00,49.58,49.88,49.54,49.68,20400.0,28.0296,28.1992,28.007,28.0862,20400.0
2012-11-28 11:30:00,49.68,49.78,49.6,49.71,15000.0,28.0862,28.1427,28.0409,28.1031,15000.0
2012-11-28 12:00:00,49.69,49.82,49.53,49.82,26100.0,28.0918,28.1653,28.0014,28.1653,26100.0
2012-11-28 12:30:00,49.85,49.85,49.71,49.71,8800.0,28.1823,28.1823,28.1031,28.1031,8800.0
2012-11-28 13:00:00,49.73,49.73,49.57,49.69,4600.0,28.1144,28.1144,28.024,28.0918,4600.0
2012-11-28 13:30:00,49.72,49.8,49.68,49.68,10500.0,28.1088,28.154,28.0862,28.0862,10500.0
2012-11-28 14:00:00,49.68,49.7,49.51,49.6,6200.0,28.0862,28.0975,27.99,28.0409,6200.0
2012-11-28 14:30:00,49.6,49.68,49.47,49.54,7500.0,28.0409,28.0862,27.9674,28.007,7500.0
2012-11-28 15:00:00,49.54,49.62,49.52,49.62,15900.0,28.007,28.0522,27.9957,28.0522,15900.0
2012-11-28 15:30:00,49.61,49.79,49.56,49.69,35500.0,28.0466,28.1483,28.0183,28.0918,35500.0
2012-11-29 09:30:00,49.81,50.09,49.59,49.91,14100.0,28.1596,28.3179,28.0353,28.2162,14100.0
2012-11-29 10:00:00,50.02,50.19,49.76,49.96,9400.0,28.2784,28.3745,28.1314,28.2444,9400.0
2012-11-29 10:30:00,49.93,50.02,49.84,49.91,11100.0,28.2275,28.2784,28.1766,28.2162,11100.0
2012-11-29 11:00:00,49.95,50.07,49.93,49.99,5000.0,28.2388,28.3066,28.2275,28.2614,5000.0
2012-11-29 11:30:00,50.0,50.05,49.68,49.69,4800.0,28.2671,28.2953,28.0862,28.0918,4800.0
2012-11-29 12:00:00,49.74,50.01,49.74,50.01,3400.0,28.1201,28.2727,28.1201,28.2727,3400.0
2012-11-29 12:30:00,50.03,50.08,49.97,50.02,9700.0,28.284,28.3123,28.2501,28.2784,9700.0
2012-11-29 13:00:00,50.03,50.04,49.81,49.88,5100.0,28.284,28.2897,28.1596,28.1992,5100.0
2012-11-29 13:30:00,49.89,50.05,49.89,49.97,7900.0,28.2049,28.2953,28.2049,28.2501,7900.0
2012-11-29 14:00:00,49.94,50.04,49.92,50.04,2800.0,28.2331,28.2897,28.2218,28.2897,2800.0
2012-11-29 14:30:00,50.01,50.06,49.97,50.06,6500.0,28.2727,28.301,28.2501,28.301,6500.0
2012-11-29 15:00:00,50.0,50.0,49.79,49.82,6700.0,28.2671,28.2671,28.1483,28.1653,6700.0
2012-11-29 15:30:00,49.84,50.15,49.83,50.12,28000.0,28.1766,28.3519,28.171,28.3349,28000.0
2012-11-30 09:30:00,50.23,50.36,49.86,50.26,6600.0,28.3971,28.4706,28.1879,28.4141,6600.0
2012-11-30 10:00:00,50.27,50.38,50.12,50.16,5900.0,28.4197,28.4819,28.3349,28.3575,5900.0
2012-11-30 10:30:00,50.17,50.21,50.09,50.13,7700.0,28.3632,28.3858,28.3179,28.3406,7700.0
2012-11-30 11:00:00,50.19,50.23,50.0,50.0,8800.0,28.3745,28.3971,28.2671,28.2671,8800.0
2012-11-30 11:30:00,50.0,50.04,49.84,49.95,7600.0,28.2671,28.2897,28.1766,28.2388,7600.0
2012-11-30 12:00:00,49.99,50.13,49.98,50.13,4700.0,28.2614,28.3406,28.2558,28.3406,4700.0
2012-11-30 12:30:00,50.18,50.22,50.07,50.18,6600.0,28.3688,28.3914,28.3066,28.3688,6600.0
2012-11-30 13:00:00,50.19,50.25,50.14,50.2,11700.0,28.3745,28.4084,28.3462,28.3801,11700.0
2012-11-30 13:30:00,50.14,50.14,50.03,50.06,8900.0,28.3462,28.3462,28.284,28.301,8900.0
2012-11-30 14:00:00,50.05,50.25,49.97,50.22,30700.0,28.2953,28.4084,28.2501,28.3914,30700.0
2012-11-30 14:30:00,50.21,50.24,50.12,50.15,7500.0,28.3858,28.4027,28.3349,28.3519,7500.0
2012-11-30 15:00:00,50.14,50.15,50.01,50.04,12800.0,28.3462,28.3519,28.2727,28.2897,12800.0
2012-11-30 15:30:00,50.02,50.11,49.82,50.08,49400.0,28.2784,28.3292,28.1653,28.3123,49400.0
2012-12-03 09:30:00,50.26,50.54,50.15,50.3,7600.0,28.4141,28.5723,28.3519,28.4367,7600.0
2012-12-03 10:00:00,50.24,50.38,50.09,50.36,5600.0,28.4027,28.4819,28.3179,28.4706,5600.0
2012-12-03 10:30:00,50.37,50.4,50.25,50.28,7400.0,28.4762,28.4932,28.4084,28.4254,7400.0
2012-12-03 11:00:00,50.27,50.34,50.2,50.21,2600.0,28.4197,28.4593,28.3801,28.3858,2600.0
2012-12-03 11:30:00,50.16,50.26,50.1,50.11,6500.0,28.3575,28.4141,28.3236,28.3292,6500.0
2012-12-03 12:00:00,50.11,50.16,50.03,50.11,2400.0,28.3292,28.3575,28.284,28.3292,2400.0
2012-12-03 12:30:00,50.14,50.14,50.02,50.1,8800.0,28.3462,28.3462,28.2784,28.3236,8800.0
2012-12-03 13:00:00,50.1,50.1,49.93,49.98,2300.0,28.3236,28.3236,28.2275,28.2558,2300.0
2012-12-03 13:30:00,49.99,49.99,49.8,49.87,2600.0,28.2614,28.2614,28.154,28.1936,2600.0
2012-12-03 14:00:00,49.91,50.0,49.89,49.94,3900.0,28.2162,28.2671,28.2049,28.2331,3900.0
2012-12-03 14:30:00,49.93,49.93,49.67,49.78,5400.0,28.2275,28.2275,28.0805,28.1427,5400.0
2012-12-03 15:00:00,49.81,49.92,49.71,49.81,10700.0,28.1596,28.2218,28.1031,28.1596,10700.0
2012-12-03 15:30:00,49.81,49.95,49.77,49.93,33100.0,28.1596,28.2388,28.137,28.2275,33100.0
2012-12-04 09:30:00,49.82,49.92,49.43,49.5,14800.0,28.1653,28.2218,27.9448,27.9844,14800.0
2012-12-04 10:00:00,49.51,49.91,49.42,49.85,71600.0,27.99,28.2162,27.9392,28.1823,71600.0
2012-12-04 10:30:00,49.84,49.88,49.72,49.88,9200.0,28.1766,28.1992,28.1088,28.1992,9200.0
2012-12-04 11:00:00,49.79,49.89,49.74,49.75,14600.0,28.1483,28.2049,28.1201,28.1257,14600.0
2012-12-04 11:30:00,49.78,49.86,49.73,49.75,12400.0,28.1427,28.1879,28.1144,28.1257,12400.0
2012-12-04 12:00:00,49.75,49.87,49.62,49.82,9400.0,28.1257,28.1936,28.0522,28.1653,9400.0
2012-12-04 12:30:00,49.83,49.86,49.73,49.78,6400.0,28.171,28.1879,28.1144,28.1427,6400.0
2012-12-04 13:00:00,49.76,49.82,49.74,49.8,6200.0,28.1314,28.1653,28.1201,28.154,6200.0
2012-12-04 13:30:00,49.8,49.86,49.71,49.77,13800.0,28.154,28.1879,28.1031,28.137,13800.0
2012-12-04 14:00:00,49.78,49.91,49.75,49.9,7500.0,28.1427,28.2162,28.1257,28.2105,7500.0
2012-12-04 14:30:00,49.89,49.89,49.71,49.75,13300.0,28.2049,28.2049,28.1031,28.1257,13300.0
2012-12-04 15:00:00,49.73,49.9,49.67,49.76,23300.0,28.1144,28.2105,28.0805,28.1314,23300.0
2012-12-04 15:30:00,49.8,49.96,49.71,49.92,84700.0,28.154,28.2444,28.1031,28.2218,84700.0
2012-12-05 09:30:00,50.0,50.06,49.74,49.78,7000.0,28.2671,28.301,28.1201,28.1427,7000.0
2012-12-05 10:00:00,49.78,49.87,49.37,49.38,16200.0,28.1427,28.1936,27.9109,27.9165,16200.0
2012-12-05 10:30:00,49.36,49.51,49.28,49.47,14500.0,27.9052,27.99,27.86,27.9674,14500.0
2012-12-05 11:00:00,49.42,49.44,49.3,49.39,6900.0,27.9392,27.9505,27.8713,27.9222,6900.0
2012-12-05 11:30:00,49.4,49.55,49.39,49.55,6800.0,27.9279,28.0127,27.9222,28.0127,6800.0
2012-12-05 12:00:00,49.58,49.67,49.51,49.51,14200.0,28.0296,28.0805,27.99,27.99,14200.0
2012-12-05 12:30:00,49.51,49.76,49.51,49.63,7400.0,27.99,28.1314,27.99,28.0579,7400.0
2012-12-05 13:00:00,49.59,49.69,49.59,49.6,4400.0,28.0353,28.0918,28.0353,28.0409,4400.0
2012-12-05 13:30:00,49.61,49.61,49.5,49.55,3300.0,28.0466,28.0466,27.9844,28.0127,3300.0
2012-12-05 14:00:00,49.55,49.69,49.55,49.65,2700.0,28.0127,28.0918,28.0127,28.0692,2700.0
2012-12-05 14:30:00,49.57,49.62,49.53,49.59,6100.0,28.024,28.0522,28.0014,28.0353,6100.0
2012-12-05 15:00:00,49.62,49.7,49.52,49.7,11200.0,28.0522,28.0975,27.9957,28.0975,11200.0
2012-12-05 15:30:00,49.66,49.67,49.42,49.46,18400.0,28.0748,28.0805,27.9392,27.9618,18400.0
2012-12-06 09:30:00,49.33,49.49,49.15,49.36,11600.0,27.8883,27.9787,27.7865,27.9052,11600.0
2012-12-06 10:00:00,49.37,49.52,49.32,49.35,6800.0,27.9109,27.9957,27.8826,27.8996,6800.0
2012-12-06 10:30:00,49.33,49.41,49.29,49.3,4900.0,27.8883,27.9335,27.8657,27.8713,4900.0
2012-12-06 11:00:00,49.35,49.37,49.23,49.28,11100.0,27.8996,27.9109,27.8317,27.86,11100.0
2012-12-06 11:30:00,49.36,49.5,49.27,49.29,6300.0,27.9052,27.9844,27.8544,27.8657,6300.0
2012-12-06 12:00:00,49.28,49.3,49.0,49.0,16800.0,27.86,27.8713,27.7017,27.7017,16800.0
2012-12-06 12:30:00,49.05,49.05,48.85,48.86,7500.0,27.73,27.73,27.6169,27.6226,7500.0
2012-12-06 13:00:00,48.89,48.93,48.79,48.81,6200.0,27.6395,27.6621,27.583,27.5943,6200.0
2012-12-06 13:30:00,48.86,48.92,48.81,48.83,3100.0,27.6226,27.6565,27.5943,27.6056,3100.0
2012-12-06 14:00:00,48.91,48.94,48.84,48.87,6700.0,27.6508,27.6678,27.6113,27.6282,6700.0
2012-12-06 14:30:00,48.89,48.92,48.76,48.78,5900.0,27.6395,27.6565,27.566,27.5773,5900.0
2012-12-06 15:00:00,48.8,48.81,48.62,48.64,21700.0,27.5887,27.5943,27.4869,27.4982,21700.0
2012-12-06 15:30:00,48.66,48.77,48.62,48.77,31000.0,27.5095,27.5717,27.4869,27.5717,31000.0
2012-12-07 09:30:00,48.93,49.06,48.64,48.67,12700.0,27.6621,27.7356,27.4982,27.5152,12700.0
2012-12-07 10:00:00,48.66,48.69,48.5,48.6,10900.0,27.5095,27.5265,27.419,27.4756,10900.0
2012-12-07 10:30:00,48.59,48.65,48.29,48.29,11300.0,27.4699,27.5039,27.3003,27.3003,11300.0
2012-12-07 11:00:00,48.39,48.5,48.31,48.44,12700.0,27.3569,27.419,27.3116,27.3851,12700.0
2012-12-07 11:30:00,48.45,48.49,48.41,48.48,2500.0,27.3908,27.4134,27.3682,27.4077,2500.0
2012-12-07 12:00:00,48.46,48.5,48.41,48.44,4300.0,27.3964,27.419,27.3682,27.3851,4300.0
2012-12-07 12:30:00,48.41,48.5,48.41,48.48,3700.0,27.3682,27.419,27.3682,27.4077,3700.0
2012-12-07 13:00:00,48.48,48.5,48.42,48.42,9500.0,27.4077,27.419,27.3738,27.3738,9500.0
2012-12-07 13:30:00,48.48,48.5,47.96,47.98,27200.0,27.4077,27.419,27.1138,27.1251,27200.0
2012-12-07 14:00:00,47.98,48.02,47.83,47.93,19600.0,27.1251,27.1477,27.0403,27.0968,19600.0
2012-12-07 14:30:00,47.89,48.03,47.77,48.03,19700.0,27.0742,27.1533,27.0064,27.1533,19700.0
2012-12-07 15:00:00,48.04,48.07,47.58,47.68,30200.0,27.159,27.176,26.8989,26.9555,30200.0
2012-12-07 15:30:00,47.71,47.86,47.56,47.8,65900.0,26.9724,27.0572,26.8876,27.0233,65900.0
2012-12-10 09:30:00,47.85,48.27,47.85,47.97,11500.0,27.0516,27.289,27.0516,27.1194,11500.0
2012-12-10 10:00:00,47.97,48.03,47.8,47.94,6800.0,27.1194,27.1533,27.0233,27.1025,6800.0
2012-12-10 10:30:00,47.91,47.94,47.63,47.8,7200.0,27.0855,27.1025,26.9272,27.0233,7200.0
2012-12-10 11:00:00,47.83,47.89,47.58,47.59,13100.0,27.0403,27.0742,26.8989,26.9046,13100.0
2012-12-10 11:30:00,47.61,47.71,47.55,47.65,4100.0,26.9159,26.9724,26.882,26.9385,4100.0
2012-12-10 12:00:00,47.67,47.78,47.65,47.72,3900.0,26.9498,27.012,26.9385,26.9781,3900.0
2012-12-10 12:30:00,47.73,47.76,47.67,47.71,2400.0,26.9837,27.0007,26.9498,26.9724,2400.0
2012-12-10 13:00:00,47.67,47.77,47.63,47.72,3600.0,26.9498,27.0064,26.9272,26.9781,3600.0
2012-12-10 13:30:00,47.73,47.73,47.62,47.62,3600.0,26.9837,26.9837,26.9215,26.9215,3600.0
2012-12-10 14:00:00,47.59,47.82,47.59,47.82,7200.0,26.9046,27.0346,26.9046,27.0346,7200.0
2012-12-10 14:30:00,47.74,47.86,47.68,47.86,7600.0,26.9894,27.0572,26.9555,27.0572,7600.0
2012-12-10 15:00:00,47.83,47.92,47.78,47.8,15100.0,27.0403,27.0912,27.012,27.0233,15100.0
2012-12-10 15:30:00,47.8,47.88,47.73,47.88,22400.0,27.0233,27.0685,26.9837,27.0685,22400.0
2012-12-11 09:30:00,48.19,48.19,47.8,47.89,13300.0,27.2438,27.2438,27.0233,27.0742,13300.0
2012-12-11 10:00:00,47.94,47.99,47.85,47.87,8600.0,27.1025,27.1307,27.0516,27.0629,8600.0
2012-12-11 10:30:00,47.89,47.91,47.39,47.47,28700.0,27.0742,27.0855,26.7915,26.8367,28700.0
2012-12-11 11:00:00,47.48,47.68,47.48,47.59,25400.0,26.8424,26.9555,26.8424,26.9046,25400.0
2012-12-11 11:30:00,47.59,47.62,47.53,47.53,13900.0,26.9046,26.9215,26.8707,26.8707,13900.0
2012-12-11 12:00:00,47.53,47.85,47.51,47.7,15800.0,26.8707,27.0516,26.8594,26.9668,15800.0
2012-12-11 12:30:00,47.71,47.82,47.68,47.74,10800.0,26.9724,27.0346,26.9555,26.9894,10800.0
2012-12-11 13:00:00,47.74,47.75,47.64,47.7,5600.0,26.9894,26.995,26.9329,26.9668,5600.0
2012-12-11 13:30:00,47.72,47.79,47.61,47.65,8200.0,26.9781,27.0177,26.9159,26.9385,8200.0
2012-12-11 14:00:00,47.67,47.68,47.58,47.6,5100.0,26.9498,26.9555,26.8989,26.9102,5100.0
2012-12-11 14:30:00,47.62,47.62,47.52,47.62,10900.0,26.9215,26.9215,26.865,26.9215,10900.0
2012-12-11 15:00:00,47.62,47.77,47.59,47.77,18300.0,26.9215,27.0064,26.9046,27.0064,18300.0
2012-12-11 15:30:00,47.8,48.26,47.8,48.15,38800.0,27.0233,27.2834,27.0233,27.2212,38800.0
2012-12-12 09:30:00,48.16,48.67,47.86,48.22,8600.0,27.2268,27.5152,27.0572,27.2608,8600.0
2012-12-12 10:00:00,48.22,48.52,48.22,48.48,10400.0,27.2608,27.4304,27.2608,27.4077,10400.0
2012-12-12 10:30:00,48.43,48.47,48.27,48.37,6100.0,27.3795,27.4021,27.289,27.3456,6100.0
2012-12-12 11:00:00,48.39,48.42,48.2,48.24,4400.0,27.3569,27.3738,27.2494,27.2721,4400.0
2012-12-12 11:30:00,48.23,48.3,48.12,48.29,7000.0,27.2664,27.306,27.2042,27.3003,7000.0
2012-12-12 12:00:00,48.27,48.43,48.24,48.43,28200.0,27.289,27.3795,27.2721,27.3795,28200.0
2012-12-12 12:30:00,48.43,48.63,48.42,48.58,10500.0,27.3795,27.4925,27.3738,27.4643,10500.0
2012-12-12 13:00:00,48.58,48.76,48.57,48.73,7000.0,27.4643,27.566,27.4586,27.5491,7000.0
2012-12-12 13:30:00,48.7,48.86,48.7,48.8,10000.0,27.5321,27.6226,27.5321,27.5887,10000.0
2012-12-12 14:00:00,48.74,48.81,48.62,48.7,6800.0,27.5547,27.5943,27.4869,27.5321,6800.0
2012-12-12 14:30:00,48.65,48.71,48.62,48.71,8400.0,27.5039,27.5378,27.4869,27.5378,8400.0
2012-12-12 15:00:00,48.71,48.71,48.59,48.62,52300.0,27.5378,27.5378,27.4699,27.4869,52300.0
2012-12-12 15:30:00,48.63,48.65,48.42,48.6,60300.0,27.4925,27.5039,27.3738,27.4756,60300.0
2012-12-13 09:30:00,48.59,48.59,48.19,48.45,13400.0,27.4699,27.4699,27.2438,27.3908,13400.0
2012-12-13 10:00:00,48.48,48.64,48.48,48.64,5500.0,27.4077,27.4982,27.4077,27.4982,5500.0
2012-12-13 10:30:00,48.63,48.84,48.6,48.68,11500.0,27.4925,27.6113,27.4756,27.5208,11500.0
2012-12-13 11:00:00,48.72,48.72,48.55,48.68,10800.0,27.5434,27.5434,27.4473,27.5208,10800.0
2012-12-13 11:30:00,48.66,48.76,48.64,48.67,3500.0,27.5095,27.566,27.4982,27.5152,3500.0
2012-12-13 12:00:00,48.64,48.7,48.6,48.6,8500.0,27.4982,27.5321,27.4756,27.4756,8500.0
2012-12-13 12:30:00,48.6,48.72,48.6,48.68,10300.0,27.4756,27.5434,27.4756,27.5208,10300.0
2012-12-13 13:00:00,48.66,48.8,48.65,48.71,11900.0,27.5095,27.5887,27.5039,27.5378,11900.0
2012-12-13 13:30:00,48.71,48.77,48.6,48.64,11000.0,27.5378,27.5717,27.4756,27.4982,11000.0
2012-12-13 14:00:00,48.67,48.71,48.44,48.5,19100.0,27.5152,27.5378,27.3851,27.419,19100.0
2012-12-13 14:30:00,48.49,48.54,48.3,48.38,17700.0,27.4134,27.4417,27.306,27.3512,17700.0
2012-12-13 15:00:00,48.38,48.42,48.26,48.37,39300.0,27.3512,27.3738,27.2834,27.3456,39300.0
2012-12-13 15:30:00,48.37,48.65,48.36,48.47,38900.0,27.3456,27.5039,27.3399,27.4021,38900.0
2012-12-14 09:30:00,48.3,48.7,48.26,48.68,12200.0,27.306,27.5321,27.2834,27.5208,12200.0
2012-12-14 10:00:00,48.67,48.68,48.46,48.61,10000.0,27.5152,27.5208,27.3964,27.4812,10000.0
2012-12-14 10:30:00,48.65,48.66,48.44,48.45,11200.0,27.5039,27.5095,27.3851,27.3908,11200.0
2012-12-14 11:00:00,48.5,48.56,48.38,48.55,18300.0,27.419,27.453,27.3512,27.4473,18300.0
2012-12-14 11:30:00,48.59,48.99,48.54,48.97,28000.0,27.4699,27.6961,27.4417,27.6848,28000.0
2012-12-14 12:00:00,48.97,48.97,48.67,48.83,32800.0,27.6848,27.6848,27.5152,27.6056,32800.0
2012-12-14 12:30:00,48.83,49.06,48.82,48.98,20100.0,27.6056,27.7356,27.6,27.6904,20100.0
2012-12-14 13:00:00,48.98,49.04,48.91,48.95,12000.0,27.6904,27.7243,27.6508,27.6735,12000.0
2012-12-14 13:30:00,48.93,49.07,48.88,48.96,15100.0,27.6621,27.7413,27.6339,27.6791,15100.0
2012-12-14 14:00:00,48.91,48.95,48.83,48.89,7900.0,27.6508,27.6735,27.6056,27.6395,7900.0
2012-12-14 14:30:00,48.87,48.89,48.58,48.65,7000.0,27.6282,27.6395,27.4643,27.5039,7000.0
2012-12-14 15:00:00,48.65,48.81,48.48,48.5,18900.0,27.5039,27.5943,27.4077,27.419,18900.0
2012-12-14 15:30:00,48.5,48.55,48.19,48.51,33400.0,27.419,27.4473,27.2438,27.4247,33400.0
2012-12-17 09:30:00,49.16,49.72,49.04,49.72,42400.0,27.7922,28.1088,27.7243,28.1088,42400.0
2012-12-17 10:00:00,49.62,49.7,49.43,49.52,19500.0,28.0522,28.0975,27.9448,27.9957,19500.0
2012-12-17 10:30:00,49.57,49.65,49.5,49.58,14000.0,28.024,28.0692,27.9844,28.0296,14000.0
2012-12-17 11:00:00,49.54,49.79,49.5,49.7,22900.0,28.007,28.1483,27.9844,28.0975,22900.0
2012-12-17 11:30:00,49.7,49.74,49.59,49.66,20000.0,28.0975,28.1201,28.0353,28.0748,20000.0
2012-12-17 12:00:00,49.65,49.85,49.6,49.84,13700.0,28.0692,28.1823,28.0409,28.1766,13700.0
2012-12-17 12:30:00,49.82,49.84,49.6,49.62,13300.0,28.1653,28.1766,28.0409,28.0522,13300.0
2012-12-17 13:00:00,49.69,49.84,49.63,49.8,16000.0,28.0918,28.1766,28.0579,28.154,16000.0
2012-12-17 13:30:00,49.8,49.82,49.62,49.66,17400.0,28.154,28.1653,28.0522,28.0748,17400.0
2012-12-17 14:00:00,49.64,49.79,49.3,49.34,16100.0,28.0635,28.1483,27.8713,27.8939,16100.0
2012-12-17 14:30:00,49.3,49.6,49.3,49.59,13700.0,27.8713,28.0409,27.8713,28.0353,13700.0
2012-12-17 15:00:00,49.54,49.62,49.44,49.48,19000.0,28.007,28.0522,27.9505,27.9731,19000.0
2012-12-17 15:30:00,49.49,49.64,49.25,49.6,54700.0,27.9787,28.0635,27.8431,28.0409,54700.0
2012-12-18 09:30:00,49.63,49.94,49.61,49.85,17700.0,28.0579,28.2331,28.0466,28.1823,17700.0
2012-12-18 10:00:00,49.79,50.07,49.79,50.01,17000.0,28.1483,28.3066,28.1483,28.2727,17000.0
2012-12-18 10:30:00,50.01,50.18,49.96,50.05,33400.0,28.2727,28.3688,28.2444,28.2953,33400.0
2012-12-18 11:00:00,50.13,50.57,50.13,50.36,14800.0,28.3406,28.5893,28.3406,28.4706,14800.0
2012-12-18 11:30:00,50.38,50.47,50.2,50.2,19100.0,28.4819,28.5328,28.3801,28.3801,19100.0
2012-12-18 12:00:00,50.21,50.58,50.21,50.56,15700.0,28.3858,28.595,28.3858,28.5837,15700.0
2012-12-18 12:30:00,50.59,50.83,50.54,50.62,14900.0,28.6006,28.7363,28.5723,28.6176,14900.0
2012-12-18 13:00:00,50.62,50.69,50.54,50.54,12200.0,28.6176,28.6571,28.5723,28.5723,12200.0
2012-12-18 13:30:00,50.58,50.73,50.56,50.68,8900.0,28.595,28.6798,28.5837,28.6515,8900.0
2012-12-18 14:00:00,50.69,50.69,50.53,50.53,16900.0,28.6571,28.6571,28.5667,28.5667,16900.0
2012-12-18 14:30:00,50.54,50.54,50.37,50.43,69900.0,28.5723,28.5723,28.4762,28.5102,69900.0
2012-12-18 15:00:00,50.47,50.56,50.42,50.51,39800.0,28.5328,28.5837,28.5045,28.5554,39800.0
2012-12-18 15:30:00,50.53,50.7,50.46,50.66,42700.0,28.5667,28.6628,28.5271,28.6402,42700.0
2012-12-19 09:30:00,50.6,50.66,50.07,50.13,30300.0,28.6063,28.6402,28.3066,28.3406,30300.0
2012-12-19 10:00:00,50.08,50.57,50.07,50.57,15000.0,28.3123,28.5893,28.3066,28.5893,15000.0
2012-12-19 10:30:00,50.52,50.64,50.43,50.51,11700.0,28.561,28.6289,28.5102,28.5554,11700.0
2012-12-19 11:00:00,50.5,50.64,50.39,50.49,15500.0,28.5497,28.6289,28.4875,28.5441,15500.0
2012-12-19 11:30:00,50.49,50.53,50.35,50.4,10800.0,28.5441,28.5667,28.4649,28.4932,10800.0
2012-12-19 12:00:00,50.35,50.45,50.3,50.39,16500.0,28.4649,28.5215,28.4367,28.4875,16500.0
2012-12-19 12:30:00,50.4,50.58,50.4,50.43,19500.0,28.4932,28.595,28.4932,28.5102,19500.0
2012-12-19 13:00:00,50.43,50.49,50.29,50.47,10900.0,28.5102,28.5441,28.431,28.5328,10900.0
2012-12-19 13:30:00,50.46,50.54,50.3,50.49,6500.0,28.5271,28.5723,28.4367,28.5441,6500.0
2012-12-19 14:00:00,50.53,50.54,50.36,50.4,9800.0,28.5667,28.5723,28.4706,28.4932,9800.0
2012-12-19 14:30:00,50.37,50.46,50.33,50.44,9600.0,28.4762,28.5271,28.4536,28.5158,9600.0
2012-12-19 15:00:00,50.43,50.52,50.36,50.5,8600.0,28.5102,28.561,28.4706,28.5497,8600.0
2012-12-19 15:30:00,50.5,50.51,50.28,50.38,19400.0,28.5497,28.5554,28.4254,28.4819,19400.0
2012-12-20 09:30:00,50.5,50.86,50.36,50.53,18900.0,28.5497,28.7533,28.4706,28.5667,18900.0
2012-12-20 10:00:00,50.6,50.65,50.47,50.47,14900.0,28.6063,28.6345,28.5328,28.5328,14900.0
2012-12-20 10:30:00,50.53,50.57,50.4,50.51,18800.0,28.5667,28.5893,28.4932,28.5554,18800.0
2012-12-20 11:00:00,50.52,50.65,50.48,50.55,15900.0,28.561,28.6345,28.5384,28.578,15900.0
2012-12-20 11:30:00,50.51,50.63,50.51,50.53,20400.0,28.5554,28.6232,28.5554,28.5667,20400.0
2012-12-20 12:00:00,50.54,50.77,50.53,50.75,19200.0,28.5723,28.7024,28.5667,28.6911,19200.0
2012-12-20 12:30:00,50.74,50.91,50.7,50.84,19300.0,28.6854,28.7815,28.6628,28.7419,19300.0
2012-12-20 13:00:00,50.85,51.11,50.78,51.09,26000.0,28.7476,28.8946,28.708,28.8833,26000.0
2012-12-20 13:30:00,51.14,51.25,51.01,51.25,31400.0,28.9116,28.9737,28.8381,28.9737,31400.0
2012-12-20 14:00:00,51.25,51.32,51.12,51.32,15500.0,28.9737,29.0133,28.9002,29.0133,15500.0
2012-12-20 14:30:00,51.34,51.38,51.19,51.25,26600.0,29.0246,29.0472,28.9398,28.9737,26600.0
2012-12-20 15:00:00,51.19,51.23,51.01,51.03,22200.0,28.9398,28.9624,28.8381,28.8494,22200.0
2012-12-20 15:30:00,51.07,51.17,50.93,50.99,42300.0,28.872,28.9285,28.7928,28.8267,42300.0
2012-12-21 09:30:00,50.95,51.27,50.29,51.2,144600.0,28.8041,28.985,28.431,28.9455,144600.0
2012-12-21 10:00:00,51.18,51.24,50.89,51.09,29200.0,28.9342,28.9681,28.7702,28.8833,29200.0
2012-12-21 10:30:00,51.11,51.19,51.02,51.02,14400.0,28.8946,28.9398,28.8437,28.8437,14400.0
2012-12-21 11:00:00,51.09,51.17,50.96,51.16,18300.0,28.8833,28.9285,28.8098,28.9229,18300.0
2012-12-21 11:30:00,51.15,51.53,51.15,51.42,68600.0,28.9172,29.132,28.9172,29.0698,68600.0
2012-12-21 12:00:00,51.43,51.47,51.29,51.43,40400.0,29.0755,29.0981,28.9964,29.0755,40400.0
2012-12-21 12:30:00,51.41,51.45,51.15,51.4,24000.0,29.0642,29.0868,28.9172,29.0585,24000.0
2012-12-21 13:00:00,51.48,51.54,51.39,51.48,14600.0,29.1038,29.1377,29.0529,29.1038,14600.0
2012-12-21 13:30:00,51.48,51.48,51.18,51.18,10600.0,29.1038,29.1038,28.9342,28.9342,10600.0
2012-12-21 14:00:00,51.2,51.27,51.11,51.25,8300.0,28.9455,28.985,28.8946,28.9737,8300.0
2012-12-21 14:30:00,51.25,51.27,51.17,51.18,18900.0,28.9737,28.985,28.9285,28.9342,18900.0
2012-12-21 15:00:00,51.19,51.49,51.18,51.43,30600.0,28.9398,29.1094,28.9342,29.0755,30600.0
2012-12-21 15:30:00,51.44,51.68,51.34,51.54,85500.0,29.0812,29.2168,29.0246,29.1377,85500.0
2012-12-24 09:30:00,51.56,51.88,51.25,51.25,23700.0,29.149,29.3299,28.9737,28.9737,23700.0
2012-12-24 10:00:00,51.25,51.48,51.15,51.46,16100.0,28.9737,29.1038,28.9172,29.0925,16100.0
2012-12-24 10:30:00,51.43,51.72,51.43,51.58,21500.0,29.0755,29.2394,29.0755,29.1603,21500.0
2012-12-24 11:00:00,51.58,51.69,51.51,51.56,31900.0,29.1603,29.2225,29.1207,29.149,31900.0
2012-12-24 11:30:00,51.56,51.67,51.56,51.56,30000.0,29.149,29.2112,29.149,29.149,30000.0
2012-12-24 12:00:00,51.56,51.6,51.52,51.54,19700.0,29.149,29.1716,29.1264,29.1377,19700.0
2012-12-24 12:30:00,51.52,51.6,51.44,51.45,26500.0,29.1264,29.1716,29.0812,29.0868,26500.0
2012-12-26 09:30:00,51.45,51.63,50.8,50.92,26000.0,29.0868,29.1886,28.7193,28.7872,26000.0
2012-12-26 10:00:00,50.93,51.04,50.67,50.75,18600.0,28.7928,28.855,28.6458,28.6911,18600.0
2012-12-26 10:30:00,50.79,50.79,50.38,50.65,43900.0,28.7137,28.7137,28.4819,28.6345,43900.0
2012-12-26 11:00:00,50.66,50.66,50.51,50.56,10600.0,28.6402,28.6402,28.5554,28.5837,10600.0
2012-12-26 11:30:00,50.56,50.65,50.45,50.62,13500.0,28.5837,28.6345,28.5215,28.6176,13500.0
2012-12-26 12:00:00,50.57,50.72,50.55,50.64,7600.0,28.5893,28.6741,28.578,28.6289,7600.0
2012-12-26 12:30:00,50.63,50.68,50.52,50.68,12600.0,28.6232,28.6515,28.561,28.6515,12600.0
2012-12-26 13:00:00,50.67,50.68,50.5,50.52,11900.0,28.6458,28.6515,28.5497,28.561,11900.0
2012-12-26 13:30:00,50.54,50.68,50.5,50.53,8500.0,28.5723,28.6515,28.5497,28.5667,8500.0
2012-12-26 14:00:00,50.53,50.61,50.52,50.52,9400.0,28.5667,28.6119,28.561,28.561,9400.0
2012-12-26 14:30:00,50.52,50.69,50.47,50.69,13400.0,28.561,28.6571,28.5328,28.6571,13400.0
2012-12-26 15:00:00,50.64,50.68,50.5,50.5,18900.0,28.6289,28.6515,28.5497,28.5497,18900.0
2012-12-26 15:30:00,50.51,50.75,50.47,50.69,66000.0,28.5554,28.6911,28.5328,28.6571,66000.0
2012-12-27 09:30:00,50.86,51.25,50.8,51.07,10600.0,28.7533,28.9737,28.7193,28.872,10600.0
2012-12-27 10:00:00,51.02,51.16,50.75,51.02,20600.0,28.8437,28.9229,28.6911,28.8437,20600.0
2012-12-27 10:30:00,51.01,51.08,50.88,51.01,31700.0,28.8381,28.8776,28.7646,28.8381,31700.0
2012-12-27 11:00:00,51.04,51.07,50.81,50.9,20800.0,28.855,28.872,28.725,28.7759,20800.0
2012-12-27 11:30:00,50.92,51.06,50.88,50.97,8500.0,28.7872,28.8663,28.7646,28.8154,8500.0
2012-12-27 12:00:00,51.0,51.04,50.92,50.93,9400.0,28.8324,28.855,28.7872,28.7928,9400.0
2012-12-27 12:30:00,50.9,50.9,50.76,50.83,8300.0,28.7759,28.7759,28.6967,28.7363,8300.0
2012-12-27 13:00:00,50.86,51.05,50.85,50.87,10500.0,28.7533,28.8607,28.7476,28.7589,10500.0
2012-12-27 13:30:00,50.9,51.01,50.81,50.91,19300.0,28.7759,28.8381,28.725,28.7815,19300.0
2012-12-27 14:00:00,50.88,50.97,50.75,50.86,10700.0,28.7646,28.8154,28.6911,28.7533,10700.0
2012-12-27 14:30:00,50.9,51.08,50.76,51.07,14200.0,28.7759,28.8776,28.6967,28.872,14200.0
2012-12-27 15:00:00,51.07,51.08,50.94,51.04,21000.0,28.872,28.8776,28.7985,28.855,21000.0
2012-12-27 15:30:00,51.04,51.08,50.9,51.02,37900.0,28.855,28.8776,28.7759,28.8437,37900.0
2012-12-28 09:30:00,50.88,51.49,50.8,51.31,36100.0,28.7646,29.1094,28.7193,29.0077,36100.0
2012-12-28 10:00:00,51.35,51.54,51.31,51.35,16900.0,29.0303,29.1377,29.0077,29.0303,16900.0
2012-12-28 10:30:00,51.36,51.73,51.35,51.49,24700.0,29.0359,29.2451,29.0303,29.1094,24700.0
2012-12-28 11:00:00,51.49,51.6,51.41,51.54,10400.0,29.1094,29.1716,29.0642,29.1377,10400.0
2012-12-28 11:30:00,51.51,51.73,51.51,51.67,13500.0,29.1207,29.2451,29.1207,29.2112,13500.0
2012-12-28 12:00:00,51.63,51.86,51.6,51.72,21000.0,29.1886,29.3186,29.1716,29.2394,21000.0
2012-12-28 12:30:00,51.75,51.82,51.72,51.78,9600.0,29.2564,29.296,29.2394,29.2734,9600.0
2012-12-28 13:00:00,51.75,51.84,51.66,51.84,11600.0,29.2564,29.3073,29.2055,29.3073,11600.0
2012-12-28 13:30:00,51.79,51.84,51.54,51.65,9100.0,29.279,29.3073,29.1377,29.1999,9100.0
2012-12-28 14:00:00,51.61,51.79,51.52,51.7,7100.0,29.1773,29.279,29.1264,29.2281,7100.0
2012-12-28 14:30:00,51.69,51.72,51.5,51.51,4100.0,29.2225,29.2394,29.1151,29.1207,4100.0
2012-12-28 15:00:00,51.51,51.74,51.47,51.65,15100.0,29.1207,29.2508,29.0981,29.1999,15100.0
2012-12-28 15:30:00,51.64,51.74,51.43,51.55,35000.0,29.1942,29.2508,29.0755,29.1433,35000.0
2012-12-31 09:30:00,51.88,52.56,51.72,52.51,38400.0,29.3299,29.7143,29.2394,29.6861,38400.0
2012-12-31 10:00:00,52.5,52.81,52.33,52.78,22400.0,29.6804,29.8557,29.5843,29.8387,22400.0
2012-12-31 10:30:00,52.77,53.38,52.72,53.01,41200.0,29.8331,30.1779,29.8048,29.9687,41200.0
2012-12-31 11:00:00,53.05,53.36,52.87,52.98,25200.0,29.9914,30.1666,29.8896,29.9518,25200.0
2012-12-31 11:30:00,52.98,53.03,52.66,52.66,16100.0,29.9518,29.98,29.7709,29.7709,16100.0
2012-12-31 12:00:00,52.71,52.83,52.63,52.73,8300.0,29.7991,29.867,29.7539,29.8104,8300.0
2012-12-31 12:30:00,52.78,53.01,52.57,52.68,18400.0,29.8387,29.9687,29.72,29.7822,18400.0
2012-12-31 13:00:00,52.71,52.97,52.61,52.95,8700.0,29.7991,29.9461,29.7426,29.9348,8700.0
2012-12-31 13:30:00,52.9,52.96,52.65,52.92,13400.0,29.9066,29.9405,29.7652,29.9179,13400.0
2012-12-31 14:00:00,52.87,53.07,52.64,52.79,21900.0,29.8896,30.0027,29.7596,29.8444,21900.0
2012-12-31 14:30:00,52.78,52.93,52.61,52.85,22600.0,29.8387,29.9235,29.7426,29.8783,22600.0
2012-12-31 15:00:00,52.89,52.91,52.5,52.53,32900.0,29.9009,29.9122,29.6804,29.6974,32900.0
2012-12-31 15:30:00,52.5,52.98,52.38,52.85,65000.0,29.6804,29.9518,29.6126,29.8783,65000.0
2013-01-02 09:30:00,54.68,55.95,54.38,55.7,68400.0,30.9129,31.6308,30.7433,31.4895,68400.0
2013-01-02 10:00:00,55.59,56.61,55.26,55.33,96800.0,31.4273,32.004,31.2408,31.2803,96800.0
2013-01-02 10:30:00,55.4,55.51,54.88,54.92,31500.0,31.3199,31.3821,31.0259,31.0485,31500.0
2013-01-02 11:00:00,54.9,54.99,54.65,54.87,19600.0,31.0372,31.0881,30.8959,31.0203,19600.0
2013-01-02 11:30:00,54.86,55.1,54.86,55.01,52900.0,31.0146,31.1503,31.0146,31.0994,52900.0
2013-01-02 12:00:00,55.0,55.02,54.88,54.93,26800.0,31.0938,31.1051,31.0259,31.0542,26800.0
2013-01-02 12:30:00,54.9,54.92,54.7,54.72,14100.0,31.0372,31.0485,30.9242,30.9355,14100.0
2013-01-02 13:00:00,54.72,54.75,54.52,54.52,25100.0,30.9355,30.9524,30.8224,30.8224,25100.0
2013-01-02 13:30:00,54.52,55.05,54.52,54.68,42500.0,30.8224,31.122,30.8224,30.9129,42500.0
2013-01-02 14:00:00,54.69,54.79,54.43,54.49,15500.0,30.9185,30.975,30.7715,30.8054,15500.0
2013-01-02 14:30:00,54.46,54.53,54.31,54.5,35200.0,30.7885,30.8281,30.7037,30.8111,35200.0
2013-01-02 15:00:00,54.5,54.82,54.46,54.76,48100.0,30.8111,30.992,30.7885,30.9581,48100.0
2013-01-02 15:30:00,54.74,55.09,54.73,55.08,56100.0,30.9468,31.1446,30.9411,31.139,56100.0
2013-01-03 09:30:00,55.51,56.45,55.47,56.3,42500.0,31.3821,31.9135,31.3595,31.8287,42500.0
2013-01-03 10:00:00,56.13,57.07,56.02,56.69,100400.0,31.7326,32.264,31.6704,32.0492,100400.0
2013-01-03 10:30:00,56.69,57.12,56.6,57.12,24200.0,32.0492,32.2923,31.9983,32.2923,24200.0
2013-01-03 11:00:00,57.11,57.37,56.91,57.37,24100.0,32.2866,32.4336,32.1736,32.4336,24100.0
2013-01-03 11:30:00,57.39,57.39,56.94,57.15,21700.0,32.4449,32.4449,32.1905,32.3093,21700.0
2013-01-03 12:00:00,57.11,57.34,57.01,57.07,12100.0,32.2866,32.4167,32.2301,32.264,12100.0
2013-01-03 12:30:00,57.1,57.27,56.82,56.91,19700.0,32.281,32.3771,32.1227,32.1736,19700.0
2013-01-03 13:00:00,56.91,57.0,56.76,56.76,10500.0,32.1736,32.2244,32.0888,32.0888,10500.0
2013-01-03 13:30:00,56.83,56.86,56.69,56.75,14200.0,32.1283,32.1453,32.0492,32.0831,14200.0
2013-01-03 14:00:00,56.75,56.76,56.51,56.55,14900.0,32.0831,32.0888,31.9474,31.97,14900.0
2013-01-03 14:30:00,56.56,56.59,56.23,56.34,22000.0,31.9757,31.9927,31.7891,31.8513,22000.0
2013-01-03 15:00:00,56.29,56.44,56.03,56.03,25700.0,31.8231,31.9079,31.6761,31.6761,25700.0
2013-01-03 15:30:00,56.04,56.07,55.12,55.24,111700.0,31.6817,31.6987,31.1616,31.2294,111700.0
2013-01-04 09:30:00,55.53,56.33,55.47,56.02,29400.0,31.3934,31.8457,31.3595,31.6704,29400.0
2013-01-04 10:00:00,56.09,57.05,56.09,57.05,40700.0,31.71,32.2527,31.71,32.2527,40700.0
2013-01-04 10:30:00,56.97,57.09,56.37,56.86,32500.0,32.2075,32.2753,31.8683,32.1453,32500.0
2013-01-04 11:00:00,56.93,57.12,56.72,56.72,26600.0,32.1849,32.2923,32.0662,32.0662,26600.0
2013-01-04 11:30:00,56.77,56.79,56.59,56.59,23800.0,32.0944,32.1057,31.9927,31.9927,23800.0
2013-01-04 12:00:00,56.59,56.63,56.32,56.38,32000.0,31.9927,32.0153,31.84,31.8739,32000.0
2013-01-04 12:30:00,56.34,56.39,55.91,56.18,15900.0,31.8513,31.8796,31.6082,31.7609,15900.0
2013-01-04 13:00:00,56.17,56.26,55.75,55.86,19300.0,31.7552,31.8061,31.5178,31.58,19300.0
2013-01-04 13:30:00,55.89,56.03,55.56,55.61,18700.0,31.5969,31.6761,31.4104,31.4386,18700.0
2013-01-04 14:00:00,55.62,55.78,55.56,55.65,16800.0,31.4443,31.5347,31.4104,31.4612,16800.0
2013-01-04 14:30:00,55.65,55.7,55.39,55.55,20600.0,31.4612,31.4895,31.3143,31.4047,20600.0
2013-01-04 15:00:00,55.61,55.7,55.46,55.51,61600.0,31.4386,31.4895,31.3538,31.3821,61600.0
2013-01-04 15:30:00,55.51,55.66,55.34,55.35,109400.0,31.3821,31.4669,31.286,31.2916,109400.0
2013-01-07 09:30:00,55.38,56.14,55.38,56.08,32200.0,31.3086,31.7383,31.3086,31.7043,32200.0
2013-01-07 10:00:00,56.09,56.79,55.88,56.75,122600.0,31.71,32.1057,31.5913,32.0831,122600.0
2013-01-07 10:30:00,56.73,56.74,56.37,56.51,32300.0,32.0718,32.0775,31.8683,31.9474,32300.0
2013-01-07 11:00:00,56.53,56.64,56.37,56.49,22200.0,31.9587,32.0209,31.8683,31.9361,22200.0
2013-01-07 11:30:00,56.46,56.57,56.34,56.35,15500.0,31.9192,31.9814,31.8513,31.857,15500.0
2013-01-07 12:00:00,56.35,56.47,56.2,56.34,11500.0,31.857,31.9248,31.7722,31.8513,11500.0
2013-01-07 12:30:00,56.34,56.43,56.27,56.33,19400.0,31.8513,31.9022,31.8118,31.8457,19400.0
2013-01-07 13:00:00,56.36,56.4,56.07,56.36,45600.0,31.8626,31.8852,31.6987,31.8626,45600.0
2013-01-07 13:30:00,56.35,56.38,56.09,56.3,15900.0,31.857,31.8739,31.71,31.8287,15900.0
2013-01-07 14:00:00,56.35,56.36,56.2,56.28,14700.0,31.857,31.8626,31.7722,31.8174,14700.0
2013-01-07 14:30:00,56.3,56.33,56.16,56.18,33800.0,31.8287,31.8457,31.7496,31.7609,33800.0
2013-01-07 15:00:00,56.24,56.33,56.14,56.15,35000.0,31.7948,31.8457,31.7383,31.7439,35000.0
2013-01-07 15:30:00,56.18,56.3,56.16,56.21,44900.0,31.7609,31.8287,31.7496,31.7778,44900.0
2013-01-08 09:30:00,56.36,56.71,56.24,56.55,46200.0,31.8626,32.0605,31.7948,31.97,46200.0
2013-01-08 10:00:00,56.43,56.59,56.37,56.43,18100.0,31.9022,31.9927,31.8683,31.9022,18100.0
2013-01-08 10:30:00,56.44,56.46,56.32,56.42,10900.0,31.9079,31.9192,31.84,31.8966,10900.0
2013-01-08 11:00:00,56.41,56.46,56.4,56.45,12300.0,31.8909,31.9192,31.8852,31.9135,12300.0
2013-01-08 11:30:00,56.45,56.46,56.41,56.41,14900.0,31.9135,31.9192,31.8909,31.8909,14900.0
2013-01-08 12:00:00,56.4,56.55,56.4,56.53,13500.0,31.8852,31.97,31.8852,31.9587,13500.0
2013-01-08 12:30:00,56.51,56.58,56.46,56.58,29500.0,31.9474,31.987,31.9192,31.987,29500.0
2013-01-08 13:00:00,56.56,56.71,56.56,56.7,18800.0,31.9757,32.0605,31.9757,32.0548,18800.0
2013-01-08 13:30:00,56.7,56.86,56.66,56.85,11600.0,32.0548,32.1453,32.0322,32.1396,11600.0
2013-01-08 14:00:00,56.85,57.07,56.85,57.06,13100.0,32.1396,32.264,32.1396,32.2584,13100.0
2013-01-08 14:30:00,57.06,57.16,56.94,57.09,19500.0,32.2584,32.3149,32.1905,32.2753,19500.0
2013-01-08 15:00:00,57.08,57.15,56.89,56.91,39000.0,32.2697,32.3093,32.1623,32.1736,39000.0
2013-01-08 15:30:00,56.91,56.94,56.73,56.86,91700.0,32.1736,32.1905,32.0718,32.1453,91700.0
2013-01-09 09:30:00,56.98,57.09,56.9,57.07,18300.0,32.2131,32.2753,32.1679,32.264,18300.0
2013-01-09 10:00:00,57.07,57.46,56.99,57.46,20600.0,32.264,32.4845,32.2188,32.4845,20600.0
2013-01-09 10:30:00,57.53,57.59,57.28,57.59,18800.0,32.5241,32.558,32.3827,32.558,18800.0
2013-01-09 11:00:00,57.67,57.75,57.48,57.75,17800.0,32.6032,32.6485,32.4958,32.6485,17800.0
2013-01-09 11:30:00,57.72,57.98,57.65,57.96,16900.0,32.6315,32.7785,32.5919,32.7672,16900.0
2013-01-09 12:00:00,57.96,57.98,57.59,57.71,17600.0,32.7672,32.7785,32.558,32.6258,17600.0
2013-01-09 12:30:00,57.71,57.75,57.6,57.72,16900.0,32.6258,32.6485,32.5637,32.6315,16900.0
2013-01-09 13:00:00,57.71,57.75,57.59,57.65,20200.0,32.6258,32.6485,32.558,32.5919,20200.0
2013-01-09 13:30:00,57.64,57.72,57.55,57.69,11500.0,32.5863,32.6315,32.5354,32.6145,11500.0
2013-01-09 14:00:00,57.68,57.93,57.68,57.73,15600.0,32.6089,32.7502,32.6089,32.6371,15600.0
2013-01-09 14:30:00,57.71,58.17,57.7,58.06,23900.0,32.6258,32.8859,32.6202,32.8237,23900.0
2013-01-09 15:00:00,58.05,58.21,57.96,57.98,43500.0,32.8181,32.9085,32.7672,32.7785,43500.0
2013-01-09 15:30:00,57.99,58.03,57.78,57.94,103100.0,32.7841,32.8068,32.6654,32.7559,103100.0
2013-01-10 09:30:00,58.28,58.56,57.6,57.64,32700.0,32.9481,33.1064,32.5637,32.5863,32700.0
2013-01-10 10:00:00,57.7,58.43,57.63,58.3,24800.0,32.6202,33.0329,32.5806,32.9594,24800.0
2013-01-10 10:30:00,58.21,58.83,58.01,58.38,51900.0,32.9085,33.259,32.7954,33.0046,51900.0
2013-01-10 11:00:00,58.29,58.4,58.22,58.25,19800.0,32.9537,33.0159,32.9142,32.9311,19800.0
2013-01-10 11:30:00,58.27,58.42,58.24,58.29,20200.0,32.9424,33.0272,32.9255,32.9537,20200.0
2013-01-10 12:00:00,58.27,58.46,58.26,58.3,30300.0,32.9424,33.0498,32.9368,32.9594,30300.0
2013-01-10 12:30:00,58.29,58.4,57.95,58.03,26000.0,32.9537,33.0159,32.7615,32.8068,26000.0
2013-01-10 13:00:00,58.15,58.27,58.03,58.06,17400.0,32.8746,32.9424,32.8068,32.8237,17400.0
2013-01-10 13:30:00,58.06,58.16,57.89,58.0,19100.0,32.8237,32.8802,32.7276,32.7898,19100.0
2013-01-10 14:00:00,57.97,58.04,57.89,57.89,12100.0,32.7728,32.8124,32.7276,32.7276,12100.0
2013-01-10 14:30:00,57.9,58.1,57.9,58.03,17600.0,32.7333,32.8463,32.7333,32.8068,17600.0
2013-01-10 15:00:00,58.03,58.13,57.96,58.01,29100.0,32.8068,32.8633,32.7672,32.7954,29100.0
2013-01-10 15:30:00,58.0,58.03,57.87,57.93,49500.0,32.7898,32.8068,32.7163,32.7502,49500.0
2013-01-11 09:30:00,57.69,57.69,56.77,56.83,72900.0,32.6145,32.6145,32.0944,32.1283,72900.0
2013-01-11 10:00:00,56.86,57.0,56.8,56.91,45200.0,32.1453,32.2244,32.1114,32.1736,45200.0
2013-01-11 10:30:00,56.9,56.95,56.81,56.86,27800.0,32.1679,32.1962,32.117,32.1453,27800.0
2013-01-11 11:00:00,56.82,57.01,56.61,56.8,29400.0,32.1227,32.2301,32.004,32.1114,29400.0
2013-01-11 11:30:00,56.77,56.92,56.74,56.84,22800.0,32.0944,32.1792,32.0775,32.134,22800.0
2013-01-11 12:00:00,56.84,56.91,56.81,56.88,17900.0,32.134,32.1736,32.117,32.1566,17900.0
2013-01-11 12:30:00,56.86,56.92,56.7,56.74,16800.0,32.1453,32.1792,32.0548,32.0775,16800.0
2013-01-11 13:00:00,56.75,56.82,56.74,56.8,12600.0,32.0831,32.1227,32.0775,32.1114,12600.0
2013-01-11 13:30:00,56.8,56.84,56.69,56.76,18900.0,32.1114,32.134,32.0492,32.0888,18900.0
2013-01-11 14:00:00,56.76,56.78,56.65,56.75,12500.0,32.0888,32.1001,32.0266,32.0831,12500.0
2013-01-11 14:30:00,56.74,56.75,56.67,56.7,29400.0,32.0775,32.0831,32.0379,32.0548,29400.0
2013-01-11 15:00:00,56.7,56.75,56.65,56.72,29400.0,32.0548,32.0831,32.0266,32.0662,29400.0
2013-01-11 15:30:00,56.72,56.72,56.61,56.67,66800.0,32.0662,32.0662,32.004,32.0379,66800.0
2013-01-14 09:30:00,56.72,56.99,56.7,56.74,21600.0,32.0662,32.2188,32.0548,32.0775,21600.0
2013-01-14 10:00:00,56.71,56.8,56.5,56.54,27000.0,32.0605,32.1114,31.9418,31.9644,27000.0
2013-01-14 10:30:00,56.55,56.62,56.45,56.5,18400.0,31.97,32.0096,31.9135,31.9418,18400.0
2013-01-14 11:00:00,56.5,56.52,56.44,56.52,22400.0,31.9418,31.9531,31.9079,31.9531,22400.0
2013-01-14 11:30:00,56.52,56.53,56.43,56.45,15800.0,31.9531,31.9587,31.9022,31.9135,15800.0
2013-01-14 12:00:00,56.49,56.5,56.37,56.38,22900.0,31.9361,31.9418,31.8683,31.8739,22900.0
2013-01-14 12:30:00,56.4,56.43,56.35,56.35,14100.0,31.8852,31.9022,31.857,31.857,14100.0
2013-01-14 13:00:00,56.36,56.41,56.33,56.37,18200.0,31.8626,31.8909,31.8457,31.8683,18200.0
2013-01-14 13:30:00,56.4,56.41,56.33,56.35,15800.0,31.8852,31.8909,31.8457,31.857,15800.0
2013-01-14 14:00:00,56.34,56.39,56.31,56.33,18800.0,31.8513,31.8796,31.8344,31.8457,18800.0
2013-01-14 14:30:00,56.36,56.37,56.23,56.34,31600.0,31.8626,31.8683,31.7891,31.8513,31600.0
2013-01-14 15:00:00,56.34,56.42,56.34,56.39,39800.0,31.8513,31.8966,31.8513,31.8796,39800.0
2013-01-14 15:30:00,56.37,56.58,56.36,56.58,51600.0,31.8683,31.987,31.8626,31.987,51600.0
2013-01-15 09:30:00,56.41,56.98,56.41,56.89,23500.0,31.8909,32.2131,31.8909,32.1623,23500.0
2013-01-15 10:00:00,56.79,56.9,56.76,56.89,8100.0,32.1057,32.1679,32.0888,32.1623,8100.0
2013-01-15 10:30:00,56.88,56.88,56.73,56.79,8300.0,32.1566,32.1566,32.0718,32.1057,8300.0
2013-01-15 11:00:00,56.76,57.04,56.73,56.99,31100.0,32.0888,32.2471,32.0718,32.2188,31100.0
2013-01-15 11:30:00,57.0,57.41,56.99,57.4,12400.0,32.2244,32.4562,32.2188,32.4506,12400.0
2013-01-15 12:00:00,57.39,57.48,57.23,57.23,16600.0,32.4449,32.4958,32.3545,32.3545,16600.0
2013-01-15 12:30:00,57.21,57.33,57.18,57.28,9300.0,32.3432,32.411,32.3262,32.3827,9300.0
2013-01-15 13:00:00,57.25,57.29,57.2,57.25,11900.0,32.3658,32.3884,32.3375,32.3658,11900.0
2013-01-15 13:30:00,57.25,57.3,57.15,57.19,14000.0,32.3658,32.3941,32.3093,32.3319,14000.0
2013-01-15 14:00:00,57.2,57.36,57.18,57.36,16100.0,32.3375,32.428,32.3262,32.428,16100.0
2013-01-15 14:30:00,57.37,57.52,57.27,57.35,17000.0,32.4336,32.5184,32.3771,32.4223,17000.0
2013-01-15 15:00:00,57.42,57.62,57.42,57.61,16700.0,32.4619,32.575,32.4619,32.5693,16700.0
2013-01-15 15:30:00,57.61,57.62,57.39,57.4,60100.0,32.5693,32.575,32.4449,32.4506,60100.0
2013-01-16 09:30:00,57.57,57.93,57.46,57.93,25200.0,32.5467,32.7502,32.4845,32.7502,25200.0
2013-01-16 10:00:00,57.87,58.05,57.86,57.92,8200.0,32.7163,32.8181,32.7106,32.7446,8200.0
2013-01-16 10:30:00,57.97,58.03,57.83,57.92,12400.0,32.7728,32.8068,32.6937,32.7446,12400.0
2013-01-16 11:00:00,57.96,58.26,57.96,58.21,11500.0,32.7672,32.9368,32.7672,32.9085,11500.0
2013-01-16 11:30:00,58.14,58.17,57.94,57.94,11700.0,32.8689,32.8859,32.7559,32.7559,11700.0
2013-01-16 12:00:00,57.94,58.13,57.87,58.13,6700.0,32.7559,32.8633,32.7163,32.8633,6700.0
2013-01-16 12:30:00,58.15,58.37,58.05,58.37,14100.0,32.8746,32.999,32.8181,32.999,14100.0
2013-01-16 13:00:00,58.33,58.52,58.31,58.52,16300.0,32.9764,33.0838,32.965,33.0838,16300.0
2013-01-16 13:30:00,58.48,58.59,58.41,58.45,19500.0,33.0612,33.1233,33.0216,33.0442,19500.0
2013-01-16 14:00:00,58.42,58.56,58.36,58.5,15800.0,33.0272,33.1064,32.9933,33.0725,15800.0
2013-01-16 14:30:00,58.54,58.73,58.5,58.54,16500.0,33.0951,33.2025,33.0725,33.0951,16500.0
2013-01-16 15:00:00,58.52,58.69,58.48,58.59,47900.0,33.0838,33.1799,33.0612,33.1233,47900.0
2013-01-16 15:30:00,58.58,58.59,58.47,58.5,28900.0,33.1177,33.1233,33.0555,33.0725,28900.0
2013-01-17 09:30:00,59.01,59.29,58.69,58.92,23800.0,33.3608,33.5191,33.1799,33.3099,23800.0
2013-01-17 10:00:00,58.9,59.0,58.61,58.69,8900.0,33.2986,33.3551,33.1346,33.1799,8900.0
2013-01-17 10:30:00,58.63,58.72,58.56,58.6,14700.0,33.146,33.1968,33.1064,33.129,14700.0
2013-01-17 11:00:00,58.67,58.71,58.51,58.69,16600.0,33.1686,33.1912,33.0781,33.1799,16600.0
2013-01-17 11:30:00,58.66,58.69,58.59,58.68,12300.0,33.1629,33.1799,33.1233,33.1742,12300.0
2013-01-17 12:00:00,58.61,58.85,58.6,58.8,13700.0,33.1346,33.2703,33.129,33.2421,13700.0
2013-01-17 12:30:00,58.87,58.94,58.81,58.91,18700.0,33.2816,33.3212,33.2477,33.3043,18700.0
2013-01-17 13:00:00,58.9,58.94,58.87,58.94,18000.0,33.2986,33.3212,33.2816,33.3212,18000.0
2013-01-17 13:30:00,58.93,59.11,58.93,58.98,16100.0,33.3156,33.4173,33.3156,33.3438,16100.0
2013-01-17 14:00:00,59.0,59.07,58.94,59.01,12800.0,33.3551,33.3947,33.3212,33.3608,12800.0
2013-01-17 14:30:00,59.0,59.07,58.83,58.84,27600.0,33.3551,33.3947,33.259,33.2647,27600.0
2013-01-17 15:00:00,58.88,58.88,58.6,58.7,20800.0,33.2873,33.2873,33.129,33.1855,20800.0
2013-01-17 15:30:00,58.67,58.84,58.61,58.82,35300.0,33.1686,33.2647,33.1346,33.2534,35300.0
2013-01-18 09:30:00,58.85,59.12,58.85,59.05,34200.0,33.2703,33.423,33.2703,33.3834,34200.0
2013-01-18 10:00:00,59.06,59.14,58.94,59.05,13300.0,33.3891,33.4343,33.3212,33.3834,13300.0
2013-01-18 10:30:00,58.92,59.09,58.92,59.08,18400.0,33.3099,33.406,33.3099,33.4004,18400.0
2013-01-18 11:00:00,58.96,59.01,58.83,58.93,9400.0,33.3325,33.3608,33.259,33.3156,9400.0
2013-01-18 11:30:00,58.93,58.94,58.8,58.92,9500.0,33.3156,33.3212,33.2421,33.3099,9500.0
2013-01-18 12:00:00,58.89,59.02,58.87,58.99,8500.0,33.2929,33.3664,33.2816,33.3495,8500.0
2013-01-18 12:30:00,58.96,59.03,58.96,58.99,11700.0,33.3325,33.3721,33.3325,33.3495,11700.0
2013-01-18 13:00:00,59.03,59.17,58.95,59.06,18200.0,33.3721,33.4512,33.3269,33.3891,18200.0
2013-01-18 13:30:00,59.02,59.18,58.99,59.13,18500.0,33.3664,33.4569,33.3495,33.4286,18500.0
2013-01-18 14:00:00,59.12,59.17,59.06,59.06,11000.0,33.423,33.4512,33.3891,33.3891,11000.0
2013-01-18 14:30:00,59.11,59.16,59.04,59.08,9900.0,33.4173,33.4456,33.3777,33.4004,9900.0
2013-01-18 15:00:00,59.05,59.08,58.96,59.03,9000.0,33.3834,33.4004,33.3325,33.3721,9000.0
2013-01-18 15:30:00,59.03,59.22,59.0,59.2,38700.0,33.3721,33.4795,33.3551,33.4682,38700.0
2013-01-22 09:30:00,59.03,59.52,59.03,59.3,42200.0,33.3721,33.6491,33.3721,33.5247,42200.0
2013-01-22 10:00:00,59.24,59.3,59.18,59.23,16800.0,33.4908,33.5247,33.4569,33.4852,16800.0
2013-01-22 10:30:00,59.17,59.28,59.1,59.27,13800.0,33.4512,33.5134,33.4117,33.5078,13800.0
2013-01-22 11:00:00,59.27,59.27,59.02,59.18,12100.0,33.5078,33.5078,33.3664,33.4569,12100.0
2013-01-22 11:30:00,59.18,59.39,59.17,59.27,15400.0,33.4569,33.5756,33.4512,33.5078,15400.0
2013-01-22 12:00:00,59.31,59.45,59.22,59.44,28300.0,33.5304,33.6095,33.4795,33.6039,28300.0
2013-01-22 12:30:00,59.44,59.6,59.44,59.57,10100.0,33.6039,33.6943,33.6039,33.6774,10100.0
2013-01-22 13:00:00,59.56,59.56,59.43,59.47,17800.0,33.6717,33.6717,33.5982,33.6208,17800.0
2013-01-22 13:30:00,59.41,59.58,59.38,59.55,11300.0,33.5869,33.683,33.57,33.6661,11300.0
2013-01-22 14:00:00,59.54,59.68,59.48,59.68,19300.0,33.6604,33.7396,33.6265,33.7396,19300.0
2013-01-22 14:30:00,59.68,59.8,59.63,59.76,16700.0,33.7396,33.8074,33.7113,33.7848,16700.0
2013-01-22 15:00:00,59.75,59.99,59.72,59.96,25600.0,33.7791,33.9148,33.7622,33.8979,25600.0
2013-01-22 15:30:00,59.97,59.97,59.75,59.78,45300.0,33.9035,33.9035,33.7791,33.7961,45300.0
2013-01-23 09:30:00,60.0,60.14,59.57,59.92,20800.0,33.9205,33.9996,33.6774,33.8752,20800.0
2013-01-23 10:00:00,59.9,59.9,59.56,59.66,17600.0,33.8639,33.8639,33.6717,33.7283,17600.0
2013-01-23 10:30:00,59.65,59.65,59.47,59.64,13300.0,33.7226,33.7226,33.6208,33.717,13300.0
2013-01-23 11:00:00,59.62,59.81,59.46,59.66,18000.0,33.7056,33.8131,33.6152,33.7283,18000.0
2013-01-23 11:30:00,59.62,59.66,59.47,59.49,14300.0,33.7056,33.7283,33.6208,33.6321,14300.0
2013-01-23 12:00:00,59.5,59.52,59.38,59.39,15200.0,33.6378,33.6491,33.57,33.5756,15200.0
2013-01-23 12:30:00,59.39,59.49,59.2,59.34,36900.0,33.5756,33.6321,33.4682,33.5473,36900.0
2013-01-23 13:00:00,59.33,59.67,59.32,59.48,36200.0,33.5417,33.7339,33.536,33.6265,36200.0
2013-01-23 13:30:00,59.48,59.54,59.38,59.44,13600.0,33.6265,33.6604,33.57,33.6039,13600.0
2013-01-23 14:00:00,59.49,59.54,59.39,59.4,24400.0,33.6321,33.6604,33.5756,33.5813,24400.0
2013-01-23 14:30:00,59.4,59.52,59.35,59.41,50200.0,33.5813,33.6491,33.553,33.5869,50200.0
2013-01-23 15:00:00,59.4,59.53,59.35,59.48,40700.0,33.5813,33.6548,33.553,33.6265,40700.0
2013-01-23 15:30:00,59.48,59.69,59.41,59.5,71500.0,33.6265,33.7452,33.5869,33.6378,71500.0
2013-01-24 09:30:00,59.34,59.81,59.22,59.42,38200.0,33.8076,34.0754,33.7392,33.8532,38200.0
2013-01-24 10:00:00,59.5,59.5,59.0,59.0,15700.0,33.8988,33.8988,33.6139,33.6139,15700.0
2013-01-24 10:30:00,59.0,59.1,58.9,59.02,12200.0,33.6139,33.6709,33.5569,33.6253,12200.0
2013-01-24 11:00:00,59.03,59.41,59.03,59.23,27800.0,33.631,33.8475,33.631,33.7449,27800.0
2013-01-24 11:30:00,59.29,59.48,59.24,59.29,37000.0,33.7791,33.8874,33.7506,33.7791,37000.0
2013-01-24 12:00:00,59.27,59.34,59.11,59.15,10000.0,33.7677,33.8076,33.6766,33.6994,10000.0
2013-01-24 12:30:00,59.16,59.27,59.09,59.09,14700.0,33.7051,33.7677,33.6652,33.6652,14700.0
2013-01-24 13:00:00,59.1,59.13,58.96,59.02,31900.0,33.6709,33.688,33.5911,33.6253,31900.0
2013-01-24 13:30:00,58.99,59.02,58.81,58.81,20700.0,33.6082,33.6253,33.5057,33.5057,20700.0
2013-01-24 14:00:00,58.85,58.97,58.78,58.82,11000.0,33.5284,33.5968,33.4886,33.5114,11000.0
2013-01-24 14:30:00,58.87,58.98,58.75,58.91,28100.0,33.5398,33.6025,33.4715,33.5626,28100.0
2013-01-24 15:00:00,58.94,59.0,58.86,58.96,18900.0,33.5797,33.6139,33.5341,33.5911,18900.0
2013-01-24 15:30:00,58.92,59.02,58.85,58.95,75000.0,33.5683,33.6253,33.5284,33.5854,75000.0
2013-01-25 09:30:00,59.34,59.7,59.18,59.24,26100.0,33.8076,34.0127,33.7165,33.7506,26100.0
2013-01-25 10:00:00,59.26,59.37,58.94,59.04,34600.0,33.762,33.8247,33.5797,33.6367,34600.0
2013-01-25 10:30:00,58.99,59.18,58.96,59.13,13600.0,33.6082,33.7165,33.5911,33.688,13600.0
2013-01-25 11:00:00,59.06,59.18,58.91,58.94,14200.0,33.6481,33.7165,33.5626,33.5797,14200.0
2013-01-25 11:30:00,58.94,59.06,58.9,58.98,20000.0,33.5797,33.6481,33.5569,33.6025,20000.0
2013-01-25 12:00:00,59.0,59.19,58.98,59.14,7600.0,33.6139,33.7222,33.6025,33.6937,7600.0
2013-01-25 12:30:00,59.12,59.25,59.1,59.16,9700.0,33.6823,33.7563,33.6709,33.7051,9700.0
2013-01-25 13:00:00,59.15,59.24,59.13,59.17,10900.0,33.6994,33.7506,33.688,33.7108,10900.0
2013-01-25 13:30:00,59.15,59.26,59.09,59.2,17600.0,33.6994,33.762,33.6652,33.7279,17600.0
2013-01-25 14:00:00,59.17,59.19,59.09,59.18,9800.0,33.7108,33.7222,33.6652,33.7165,9800.0
2013-01-25 14:30:00,59.18,59.22,59.04,59.13,15200.0,33.7165,33.7392,33.6367,33.688,15200.0
2013-01-25 15:00:00,59.13,59.27,59.11,59.25,38900.0,33.688,33.7677,33.6766,33.7563,38900.0
2013-01-25 15:30:00,59.28,59.3,59.08,59.28,32500.0,33.7734,33.7848,33.6595,33.7734,32500.0
2013-01-28 09:30:00,59.32,59.9,59.32,59.54,21000.0,33.7962,34.1267,33.7962,33.9216,21000.0
2013-01-28 10:00:00,59.58,59.74,59.36,59.74,11200.0,33.9443,34.0355,33.819,34.0355,11200.0
2013-01-28 10:30:00,59.69,59.72,59.57,59.72,16900.0,34.007,34.0241,33.9387,34.0241,16900.0
2013-01-28 11:00:00,59.66,60.02,59.66,60.02,9200.0,33.9899,34.195,33.9899,34.195,9200.0
2013-01-28 11:30:00,60.05,60.36,60.05,60.25,22100.0,34.2121,34.3887,34.2121,34.3261,22100.0
2013-01-28 12:00:00,60.27,60.36,60.08,60.08,11200.0,34.3375,34.3887,34.2292,34.2292,11200.0
2013-01-28 12:30:00,60.07,60.12,59.9,59.95,24800.0,34.2235,34.252,34.1267,34.1551,24800.0
2013-01-28 13:00:00,59.95,60.08,59.86,59.96,13900.0,34.1551,34.2292,34.1039,34.1608,13900.0
2013-01-28 13:30:00,59.99,60.29,59.93,60.28,8800.0,34.1779,34.3489,34.1438,34.3432,8800.0
2013-01-28 14:00:00,60.22,60.29,60.07,60.29,13000.0,34.309,34.3489,34.2235,34.3489,13000.0
2013-01-28 14:30:00,60.3,60.35,60.2,60.34,8600.0,34.3546,34.383,34.2976,34.3773,8600.0
2013-01-28 15:00:00,60.3,60.31,60.11,60.15,15500.0,34.3546,34.3603,34.2463,34.2691,15500.0
2013-01-28 15:30:00,60.13,60.16,59.9,60.04,46300.0,34.2577,34.2748,34.1267,34.2064,46300.0
2013-01-29 09:30:00,60.15,60.39,59.96,60.0,15700.0,34.2691,34.4058,34.1608,34.1836,15700.0
2013-01-29 10:00:00,59.9,59.98,59.74,59.96,14800.0,34.1267,34.1722,34.0355,34.1608,14800.0
2013-01-29 10:30:00,59.93,59.93,59.74,59.85,8700.0,34.1438,34.1438,34.0355,34.0982,8700.0
2013-01-29 11:00:00,59.86,60.09,59.85,59.98,7700.0,34.1039,34.2349,34.0982,34.1722,7700.0
2013-01-29 11:30:00,60.04,60.1,59.96,59.96,13600.0,34.2064,34.2406,34.1608,34.1608,13600.0
2013-01-29 12:00:00,60.08,60.19,59.96,60.17,10300.0,34.2292,34.2919,34.1608,34.2805,10300.0
2013-01-29 12:30:00,60.11,60.39,60.11,60.38,8500.0,34.2463,34.4058,34.2463,34.4001,8500.0
2013-01-29 13:00:00,60.31,60.48,60.31,60.48,10600.0,34.3603,34.4571,34.3603,34.4571,10600.0
2013-01-29 13:30:00,60.46,60.56,60.43,60.53,11200.0,34.4457,34.5027,34.4286,34.4856,11200.0
2013-01-29 14:00:00,60.55,60.59,60.47,60.56,15300.0,34.497,34.5198,34.4514,34.5027,15300.0
2013-01-29 14:30:00,60.56,60.58,60.49,60.55,8700.0,34.5027,34.5141,34.4628,34.497,8700.0
2013-01-29 15:00:00,60.57,60.65,60.49,60.65,25800.0,34.5084,34.554,34.4628,34.554,25800.0
2013-01-29 15:30:00,60.72,60.84,60.68,60.8,28600.0,34.5938,34.6622,34.571,34.6394,28600.0
2013-01-30 09:30:00,60.65,60.85,60.2,60.44,13600.0,34.554,34.6679,34.2976,34.4343,13600.0
2013-01-30 10:00:00,60.5,60.53,60.34,60.47,8200.0,34.4685,34.4856,34.3773,34.4514,8200.0
2013-01-30 10:30:00,60.48,60.53,60.16,60.31,10000.0,34.4571,34.4856,34.2748,34.3603,10000.0
2013-01-30 11:00:00,60.29,60.36,60.17,60.33,14400.0,34.3489,34.3887,34.2805,34.3716,14400.0
2013-01-30 11:30:00,60.29,60.62,60.29,60.47,15900.0,34.3489,34.5369,34.3489,34.4514,15900.0
2013-01-30 12:00:00,60.44,60.78,60.44,60.65,14300.0,34.4343,34.628,34.4343,34.554,14300.0
2013-01-30 12:30:00,60.56,60.75,60.55,60.73,6300.0,34.5027,34.6109,34.497,34.5995,6300.0
2013-01-30 13:00:00,60.74,60.78,60.61,60.76,9700.0,34.6052,34.628,34.5312,34.6166,9700.0
2013-01-30 13:30:00,60.74,60.77,60.68,60.75,6600.0,34.6052,34.6223,34.571,34.6109,6600.0
2013-01-30 14:00:00,60.75,60.93,60.72,60.83,14600.0,34.6109,34.7135,34.5938,34.6565,14600.0
2013-01-30 14:30:00,60.81,60.85,60.59,60.59,18900.0,34.6451,34.6679,34.5198,34.5198,18900.0
2013-01-30 15:00:00,60.59,60.73,60.43,60.48,20300.0,34.5198,34.5995,34.4286,34.4571,20300.0
2013-01-30 15:30:00,60.46,60.51,60.24,60.34,40400.0,34.4457,34.4742,34.3204,34.3773,40400.0
2013-01-31 09:30:00,60.38,60.63,60.21,60.35,13100.0,34.4001,34.5426,34.3033,34.383,13100.0
2013-01-31 10:00:00,60.25,60.38,60.17,60.21,8800.0,34.3261,34.4001,34.2805,34.3033,8800.0
2013-01-31 10:30:00,60.28,60.37,60.18,60.32,6800.0,34.3432,34.3944,34.2862,34.3659,6800.0
2013-01-31 11:00:00,60.36,60.36,60.17,60.3,16700.0,34.3887,34.3887,34.2805,34.3546,16700.0
2013-01-31 11:30:00,60.26,60.47,60.22,60.43,35600.0,34.3318,34.4514,34.309,34.4286,35600.0
2013-01-31 12:00:00,60.49,60.83,60.46,60.7,11100.0,34.4628,34.6565,34.4457,34.5824,11100.0
2013-01-31 12:30:00,60.7,60.87,60.7,60.86,8600.0,34.5824,34.6793,34.5824,34.6736,8600.0
2013-01-31 13:00:00,60.84,60.86,60.64,60.73,9200.0,34.6622,34.6736,34.5483,34.5995,9200.0
2013-01-31 13:30:00,60.7,60.7,60.59,60.67,11500.0,34.5824,34.5824,34.5198,34.5654,11500.0
2013-01-31 14:00:00,60.68,60.68,60.47,60.49,14200.0,34.571,34.571,34.4514,34.4628,14200.0
2013-01-31 14:30:00,60.48,60.58,60.44,60.44,18200.0,34.4571,34.5141,34.4343,34.4343,18200.0
2013-01-31 15:00:00,60.38,60.54,60.32,60.48,20400.0,34.4001,34.4913,34.3659,34.4571,20400.0
2013-01-31 15:30:00,60.44,60.66,60.32,60.36,59800.0,34.4343,34.5597,34.3659,34.3887,59800.0
2013-02-01 09:30:00,60.73,61.04,60.49,60.69,61700.0,34.5995,34.7762,34.4628,34.5767,61700.0
2013-02-01 10:00:00,60.77,61.03,60.56,60.56,26000.0,34.6223,34.7705,34.5027,34.5027,26000.0
2013-02-01 10:30:00,60.54,60.82,60.5,60.82,16600.0,34.4913,34.6508,34.4685,34.6508,16600.0
2013-02-01 11:00:00,60.8,60.87,60.77,60.87,18200.0,34.6394,34.6793,34.6223,34.6793,18200.0
2013-02-01 11:30:00,60.9,61.16,60.89,61.16,7100.0,34.6964,34.8445,34.6907,34.8445,7100.0
2013-02-01 12:00:00,61.12,61.12,61.0,61.07,4200.0,34.8217,34.8217,34.7534,34.7932,4200.0
2013-02-01 12:30:00,61.09,61.13,60.97,60.99,7300.0,34.8046,34.8274,34.7363,34.7477,7300.0
2013-02-01 13:00:00,61.04,61.11,61.04,61.11,7900.0,34.7762,34.816,34.7762,34.816,7900.0
2013-02-01 13:30:00,61.11,61.17,60.77,60.77,18000.0,34.816,34.8502,34.6223,34.6223,18000.0
2013-02-01 14:00:00,60.78,60.9,60.7,60.77,22100.0,34.628,34.6964,34.5824,34.6223,22100.0
2013-02-01 14:30:00,60.76,60.81,60.47,60.5,49200.0,34.6166,34.6451,34.4514,34.4685,49200.0
2013-02-01 15:00:00,60.5,60.72,60.43,60.58,19200.0,34.4685,34.5938,34.4286,34.5141,19200.0
2013-02-01 15:30:00,60.58,60.82,60.56,60.65,48700.0,34.5141,34.6508,34.5027,34.554,48700.0
2013-02-04 09:30:00,60.62,60.89,60.22,60.79,18400.0,34.5369,34.6907,34.309,34.6337,18400.0
2013-02-04 10:00:00,60.82,60.95,60.63,60.69,22100.0,34.6508,34.7249,34.5426,34.5767,22100.0
2013-02-04 10:30:00,60.7,60.8,60.47,60.49,15800.0,34.5824,34.6394,34.4514,34.4628,15800.0
2013-02-04 11:00:00,60.5,60.56,60.3,60.34,20900.0,34.4685,34.5027,34.3546,34.3773,20900.0
2013-02-04 11:30:00,60.38,60.47,60.29,60.34,6200.0,34.4001,34.4514,34.3489,34.3773,6200.0
2013-02-04 12:00:00,60.31,60.53,60.29,60.49,11800.0,34.3603,34.4856,34.3489,34.4628,11800.0
2013-02-04 12:30:00,60.5,60.67,60.43,60.55,8600.0,34.4685,34.5654,34.4286,34.497,8600.0
2013-02-04 13:00:00,60.53,60.6,60.46,60.58,7800.0,34.4856,34.5255,34.4457,34.5141,7800.0
2013-02-04 13:30:00,60.53,60.56,60.35,60.36,13500.0,34.4856,34.5027,34.383,34.3887,13500.0
2013-02-04 14:00:00,60.38,60.49,60.38,60.44,6300.0,34.4001,34.4628,34.4001,34.4343,6300.0
2013-02-04 14:30:00,60.47,60.51,60.37,60.48,13400.0,34.4514,34.4742,34.3944,34.4571,13400.0
2013-02-04 15:00:00,60.45,60.52,60.34,60.5,14300.0,34.44,34.4799,34.3773,34.4685,14300.0
2013-02-04 15:30:00,60.5,60.53,60.27,60.3,34600.0,34.4685,34.4856,34.3375,34.3546,34600.0
2013-02-05 09:30:00,60.49,60.99,60.4,60.92,18800.0,34.4628,34.7477,34.4115,34.7078,18800.0
2013-02-05 10:00:00,60.95,61.06,60.64,60.75,17800.0,34.7249,34.7875,34.5483,34.6109,17800.0
2013-02-05 10:30:00,60.72,60.85,60.65,60.73,12200.0,34.5938,34.6679,34.554,34.5995,12200.0
2013-02-05 11:00:00,60.72,60.75,60.59,60.59,36900.0,34.5938,34.6109,34.5198,34.5198,36900.0
2013-02-05 11:30:00,60.54,60.68,60.5,60.57,10000.0,34.4913,34.571,34.4685,34.5084,10000.0
2013-02-05 12:00:00,60.52,60.59,60.42,60.42,10900.0,34.4799,34.5198,34.4229,34.4229,10900.0
2013-02-05 12:30:00,60.41,60.57,60.41,60.57,8400.0,34.4172,34.5084,34.4172,34.5084,8400.0
2013-02-05 13:00:00,60.57,60.72,60.54,60.71,14200.0,34.5084,34.5938,34.4913,34.5881,14200.0
2013-02-05 13:30:00,60.68,60.74,60.64,60.65,6800.0,34.571,34.6052,34.5483,34.554,6800.0
2013-02-05 14:00:00,60.7,60.8,60.68,60.76,12200.0,34.5824,34.6394,34.571,34.6166,12200.0
2013-02-05 14:30:00,60.79,60.92,60.72,60.79,10100.0,34.6337,34.7078,34.5938,34.6337,10100.0
2013-02-05 15:00:00,60.76,60.89,60.76,60.8,13200.0,34.6166,34.6907,34.6166,34.6394,13200.0
2013-02-05 15:30:00,60.79,60.82,60.44,60.48,51900.0,34.6337,34.6508,34.4343,34.4571,51900.0
2013-02-06 09:30:00,60.25,60.54,60.23,60.48,17000.0,34.3261,34.4913,34.3147,34.4571,17000.0
2013-02-06 10:00:00,60.51,60.59,60.35,60.54,18000.0,34.4742,34.5198,34.383,34.4913,18000.0
2013-02-06 10:30:00,60.55,60.55,60.25,60.33,12000.0,34.497,34.497,34.3261,34.3716,12000.0
2013-02-06 11:00:00,60.33,60.42,60.26,60.36,9100.0,34.3716,34.4229,34.3318,34.3887,9100.0
2013-02-06 11:30:00,60.35,60.39,60.15,60.25,16200.0,34.383,34.4058,34.2691,34.3261,16200.0
2013-02-06 12:00:00,60.25,60.42,60.16,60.34,28600.0,34.3261,34.4229,34.2748,34.3773,28600.0
2013-02-06 12:30:00,60.33,60.48,60.33,60.47,25000.0,34.3716,34.4571,34.3716,34.4514,25000.0
2013-02-06 13:00:00,60.42,60.59,60.38,60.51,17700.0,34.4229,34.5198,34.4001,34.4742,17700.0
2013-02-06 13:30:00,60.47,60.52,60.26,60.3,12100.0,34.4514,34.4799,34.3318,34.3546,12100.0
2013-02-06 14:00:00,60.26,60.51,60.18,60.48,13300.0,34.3318,34.4742,34.2862,34.4571,13300.0
2013-02-06 14:30:00,60.51,60.61,60.5,60.57,7800.0,34.4742,34.5312,34.4685,34.5084,7800.0
2013-02-06 15:00:00,60.57,60.61,60.47,60.57,22000.0,34.5084,34.5312,34.4514,34.5084,22000.0
2013-02-06 15:30:00,60.56,60.74,60.55,60.74,32400.0,34.5027,34.6052,34.497,34.6052,32400.0
2013-02-07 09:30:00,60.8,61.16,60.66,60.97,15500.0,34.6394,34.8445,34.5597,34.7363,15500.0
2013-02-07 10:00:00,61.05,61.13,60.71,60.8,15400.0,34.7818,34.8274,34.5881,34.6394,15400.0
2013-02-07 10:30:00,60.83,60.87,60.63,60.83,11200.0,34.6565,34.6793,34.5426,34.6565,11200.0
2013-02-07 11:00:00,60.82,60.82,60.55,60.55,13400.0,34.6508,34.6508,34.497,34.497,13400.0
2013-02-07 11:30:00,60.54,60.57,60.31,60.34,12000.0,34.4913,34.5084,34.3603,34.3773,12000.0
2013-02-07 12:00:00,60.35,60.41,60.31,60.37,5900.0,34.383,34.4172,34.3603,34.3944,5900.0
2013-02-07 12:30:00,60.38,60.41,60.26,60.37,13000.0,34.4001,34.4172,34.3318,34.3944,13000.0
2013-02-07 13:00:00,60.32,60.43,60.24,60.37,12100.0,34.3659,34.4286,34.3204,34.3944,12100.0
2013-02-07 13:30:00,60.37,60.51,60.33,60.5,14000.0,34.3944,34.4742,34.3716,34.4685,14000.0
2013-02-07 14:00:00,60.5,60.51,60.42,60.48,13000.0,34.4685,34.4742,34.4229,34.4571,13000.0
2013-02-07 14:30:00,60.45,60.55,60.39,60.52,43200.0,34.44,34.497,34.4058,34.4799,43200.0
2013-02-07 15:00:00,60.52,60.66,60.43,60.6,27700.0,34.4799,34.5597,34.4286,34.5255,27700.0
2013-02-07 15:30:00,60.6,60.69,60.55,60.58,39600.0,34.5255,34.5767,34.497,34.5141,39600.0
2013-02-08 09:30:00,60.71,61.14,60.53,60.95,18300.0,34.5881,34.8331,34.4856,34.7249,18300.0
2013-02-08 10:00:00,60.95,61.21,60.93,61.19,18900.0,34.7249,34.873,34.7135,34.8616,18900.0
2013-02-08 10:30:00,61.25,61.35,60.8,60.8,88800.0,34.8958,34.9528,34.6394,34.6394,88800.0
2013-02-08 11:00:00,60.81,60.82,60.69,60.71,11300.0,34.6451,34.6508,34.5767,34.5881,11300.0
2013-02-08 11:30:00,60.73,60.77,60.61,60.66,9600.0,34.5995,34.6223,34.5312,34.5597,9600.0
2013-02-08 12:00:00,60.67,60.72,60.54,60.6,21600.0,34.5654,34.5938,34.4913,34.5255,21600.0
2013-02-08 12:30:00,60.57,60.57,60.52,60.54,8700.0,34.5084,34.5084,34.4799,34.4913,8700.0
2013-02-08 13:00:00,60.53,60.6,60.48,60.56,11800.0,34.4856,34.5255,34.4571,34.5027,11800.0
2013-02-08 13:30:00,60.54,60.72,60.53,60.66,6600.0,34.4913,34.5938,34.4856,34.5597,6600.0
2013-02-08 14:00:00,60.63,60.83,60.63,60.79,6200.0,34.5426,34.6565,34.5426,34.6337,6200.0
2013-02-08 14:30:00,60.84,60.92,60.82,60.82,7300.0,34.6622,34.7078,34.6508,34.6508,7300.0
2013-02-08 15:00:00,60.82,60.93,60.82,60.92,6000.0,34.6508,34.7135,34.6508,34.7078,6000.0
2013-02-08 15:30:00,60.89,60.92,60.83,60.89,20900.0,34.6907,34.7078,34.6565,34.6907,20900.0
2013-02-11 09:30:00,60.98,61.2,60.84,60.88,16500.0,34.742,34.8673,34.6622,34.685,16500.0
2013-02-11 10:00:00,60.88,60.93,60.64,60.64,13300.0,34.685,34.7135,34.5483,34.5483,13300.0
2013-02-11 10:30:00,60.56,60.57,60.29,60.31,13000.0,34.5027,34.5084,34.3489,34.3603,13000.0
2013-02-11 11:00:00,60.31,60.45,60.27,60.39,58000.0,34.3603,34.44,34.3375,34.4058,58000.0
2013-02-11 11:30:00,60.38,60.57,60.38,60.54,15000.0,34.4001,34.5084,34.4001,34.4913,15000.0
2013-02-11 12:00:00,60.54,60.58,60.33,60.41,39000.0,34.4913,34.5141,34.3716,34.4172,39000.0
2013-02-11 12:30:00,60.41,60.67,60.39,60.67,17600.0,34.4172,34.5654,34.4058,34.5654,17600.0
2013-02-11 13:00:00,60.68,60.87,60.67,60.84,16100.0,34.571,34.6793,34.5654,34.6622,16100.0
2013-02-11 13:30:00,60.85,60.89,60.81,60.89,8000.0,34.6679,34.6907,34.6451,34.6907,8000.0
2013-02-11 14:00:00,60.89,60.89,60.83,60.84,12000.0,34.6907,34.6907,34.6565,34.6622,12000.0
2013-02-11 14:30:00,60.81,60.83,60.76,60.82,9300.0,34.6451,34.6565,34.6166,34.6508,9300.0
2013-02-11 15:00:00,60.82,60.86,60.76,60.76,13000.0,34.6508,34.6736,34.6166,34.6166,13000.0
2013-02-11 15:30:00,60.79,60.91,60.79,60.89,49300.0,34.6337,34.7021,34.6337,34.6907,49300.0
2013-02-12 09:30:00,61.02,61.53,60.77,61.53,24700.0,34.7648,35.0553,34.6223,35.0553,24700.0
2013-02-12 10:00:00,61.53,61.95,61.48,61.84,28300.0,35.0553,35.2946,35.0268,35.2319,28300.0
2013-02-12 10:30:00,61.78,61.85,61.56,61.6,27800.0,35.1977,35.2376,35.0724,35.0952,27800.0
2013-02-12 11:00:00,61.58,61.66,61.56,61.6,13900.0,35.0838,35.1294,35.0724,35.0952,13900.0
2013-02-12 11:30:00,61.6,61.66,61.57,61.64,8700.0,35.0952,35.1294,35.0781,35.118,8700.0
2013-02-12 12:00:00,61.66,61.68,61.51,61.53,8800.0,35.1294,35.1408,35.0439,35.0553,8800.0
2013-02-12 12:30:00,61.5,61.64,61.46,61.61,8500.0,35.0382,35.118,35.0154,35.1009,8500.0
2013-02-12 13:00:00,61.63,61.76,61.59,61.73,6700.0,35.1123,35.1864,35.0895,35.1693,6700.0
2013-02-12 13:30:00,61.75,61.76,61.54,61.58,17300.0,35.1807,35.1864,35.061,35.0838,17300.0
2013-02-12 14:00:00,61.6,61.6,61.3,61.36,15000.0,35.0952,35.0952,34.9243,34.9585,15000.0
2013-02-12 14:30:00,61.35,61.57,61.34,61.52,23800.0,34.9528,35.0781,34.9471,35.0496,23800.0
2013-02-12 15:00:00,61.51,61.53,61.4,61.41,15700.0,35.0439,35.0553,34.9813,34.987,15700.0
2013-02-12 15:30:00,61.41,61.45,61.21,61.29,47000.0,34.987,35.0097,34.873,34.9186,47000.0
2013-02-13 09:30:00,61.38,61.81,61.38,61.75,16900.0,34.9699,35.2148,34.9699,35.1807,16900.0
2013-02-13 10:00:00,61.75,62.06,61.73,61.95,17500.0,35.1807,35.3573,35.1693,35.2946,17500.0
2013-02-13 10:30:00,62.0,62.22,61.91,62.17,20600.0,35.3231,35.4484,35.2718,35.4199,20600.0
2013-02-13 11:00:00,62.16,62.21,61.69,61.69,12400.0,35.4142,35.4427,35.1465,35.1465,12400.0
2013-02-13 11:30:00,61.69,61.73,61.63,61.65,8100.0,35.1465,35.1693,35.1123,35.1237,8100.0
2013-02-13 12:00:00,61.63,61.66,61.57,61.59,6300.0,35.1123,35.1294,35.0781,35.0895,6300.0
2013-02-13 12:30:00,61.6,61.79,61.59,61.7,32300.0,35.0952,35.2034,35.0895,35.1522,32300.0
2013-02-13 13:00:00,61.68,61.68,61.38,61.38,5900.0,35.1408,35.1408,34.9699,34.9699,5900.0
2013-02-13 13:30:00,61.4,61.44,61.27,61.28,7500.0,34.9813,35.004,34.9072,34.9129,7500.0
2013-02-13 14:00:00,61.25,61.34,61.13,61.34,9700.0,34.8958,34.9471,34.8274,34.9471,9700.0
2013-02-13 14:30:00,61.3,61.3,61.12,61.15,13800.0,34.9243,34.9243,34.8217,34.8388,13800.0
2013-02-13 15:00:00,61.15,61.34,61.13,61.19,16000.0,34.8388,34.9471,34.8274,34.8616,16000.0
2013-02-13 15:30:00,61.19,61.47,61.08,61.47,41500.0,34.8616,35.0211,34.7989,35.0211,41500.0
2013-02-14 09:30:00,61.38,62.11,61.38,61.99,35800.0,34.9699,35.3858,34.9699,35.3174,35800.0
2013-02-14 10:00:00,62.04,62.16,61.81,62.16,33500.0,35.3459,35.4142,35.2148,35.4142,33500.0
2013-02-14 10:30:00,62.15,62.47,62.14,62.35,10600.0,35.4085,35.5909,35.4029,35.5225,10600.0
2013-02-14 11:00:00,62.3,62.41,62.27,62.41,4300.0,35.494,35.5567,35.4769,35.5567,4300.0
2013-02-14 11:30:00,62.41,62.5,62.38,62.49,3200.0,35.5567,35.608,35.5396,35.6023,3200.0
2013-02-14 12:00:00,62.49,62.54,62.38,62.44,7000.0,35.6023,35.6307,35.5396,35.5738,7000.0
2013-02-14 12:30:00,62.42,62.48,62.31,62.4,7900.0,35.5624,35.5966,35.4997,35.551,7900.0
2013-02-14 13:00:00,62.39,62.46,62.2,62.24,22800.0,35.5453,35.5852,35.437,35.4598,22800.0
2013-02-14 13:30:00,62.28,62.37,62.27,62.32,13100.0,35.4826,35.5339,35.4769,35.5054,13100.0
2013-02-14 14:00:00,62.25,62.37,62.19,62.37,17300.0,35.4655,35.5339,35.4313,35.5339,17300.0
2013-02-14 14:30:00,62.34,62.34,62.15,62.26,13300.0,35.5168,35.5168,35.4085,35.4712,13300.0
2013-02-14 15:00:00,62.26,62.26,62.08,62.2,13300.0,35.4712,35.4712,35.3687,35.437,13300.0
2013-02-14 15:30:00,62.2,62.25,62.04,62.07,55900.0,35.437,35.4655,35.3459,35.363,55900.0
2013-02-15 09:30:00,62.32,62.58,62.22,62.23,59800.0,35.5054,35.6535,35.4484,35.4541,59800.0
2013-02-15 10:00:00,62.24,62.75,62.22,62.72,39000.0,35.4598,35.7504,35.4484,35.7333,39000.0
2013-02-15 10:30:00,62.72,62.87,62.71,62.86,26400.0,35.7333,35.8188,35.7276,35.8131,26400.0
2013-02-15 11:00:00,62.84,62.86,62.69,62.76,20700.0,35.8017,35.8131,35.7162,35.7561,20700.0
2013-02-15 11:30:00,62.75,62.84,62.72,62.81,10500.0,35.7504,35.8017,35.7333,35.7846,10500.0
2013-02-15 12:00:00,62.8,62.81,62.6,62.61,18200.0,35.7789,35.7846,35.6649,35.6706,18200.0
2013-02-15 12:30:00,62.64,62.81,62.63,62.81,61800.0,35.6877,35.7846,35.682,35.7846,61800.0
2013-02-15 13:00:00,62.81,63.05,62.81,62.92,27800.0,35.7846,35.9213,35.7846,35.8472,27800.0
2013-02-15 13:30:00,62.92,62.98,62.87,62.92,23400.0,35.8472,35.8814,35.8188,35.8472,23400.0
2013-02-15 14:00:00,62.91,62.97,62.76,62.76,18600.0,35.8415,35.8757,35.7561,35.7561,18600.0
2013-02-15 14:30:00,62.77,62.94,62.74,62.9,21500.0,35.7618,35.8586,35.7447,35.8358,21500.0
2013-02-15 15:00:00,62.88,62.94,62.74,62.94,18900.0,35.8244,35.8586,35.7447,35.8586,18900.0
2013-02-15 15:30:00,62.9,62.94,62.73,62.74,45300.0,35.8358,35.8586,35.739,35.7447,45300.0
2013-02-19 09:30:00,62.74,62.85,62.31,62.56,87900.0,35.7447,35.8074,35.4997,35.6421,87900.0
2013-02-19 10:00:00,62.56,62.75,62.4,62.42,61500.0,35.6421,35.7504,35.551,35.5624,61500.0
2013-02-19 10:30:00,62.45,62.53,62.25,62.28,21600.0,35.5795,35.625,35.4655,35.4826,21600.0
2013-02-19 11:00:00,62.29,62.58,62.29,62.47,20800.0,35.4883,35.6535,35.4883,35.5909,20800.0
2013-02-19 11:30:00,62.43,62.45,62.29,62.41,13700.0,35.5681,35.5795,35.4883,35.5567,13700.0
2013-02-19 12:00:00,62.45,62.56,62.37,62.55,5400.0,35.5795,35.6421,35.5339,35.6364,5400.0
2013-02-19 12:30:00,62.52,62.79,62.52,62.78,15000.0,35.6193,35.7732,35.6193,35.7675,15000.0
2013-02-19 13:00:00,62.77,63.02,62.76,63.01,18100.0,35.7618,35.9042,35.7561,35.8985,18100.0
2013-02-19 13:30:00,63.0,63.27,63.0,63.27,7800.0,35.8928,36.0466,35.8928,36.0466,7800.0
2013-02-19 14:00:00,63.27,63.69,63.27,63.59,18000.0,36.0466,36.2859,36.0466,36.229,18000.0
2013-02-19 14:30:00,63.58,63.61,63.42,63.44,12900.0,36.2233,36.2404,36.1321,36.1435,12900.0
2013-02-19 15:00:00,63.5,63.85,63.49,63.85,11800.0,36.1777,36.3771,36.172,36.3771,11800.0
2013-02-19 15:30:00,63.89,63.89,63.61,63.77,33500.0,36.3999,36.3999,36.2404,36.3315,33500.0
2013-02-20 09:30:00,63.51,63.51,62.5,62.97,68800.0,36.1834,36.1834,35.608,35.8757,68800.0
2013-02-20 10:00:00,62.97,63.37,62.89,62.91,43700.0,35.8757,36.1036,35.8301,35.8415,43700.0
2013-02-20 10:30:00,62.88,62.98,62.74,62.89,28300.0,35.8244,35.8814,35.7447,35.8301,28300.0
2013-02-20 11:00:00,62.89,62.91,62.62,62.73,21000.0,35.8301,35.8415,35.6763,35.739,21000.0
2013-02-20 11:30:00,62.74,63.15,62.57,63.13,53900.0,35.7447,35.9783,35.6478,35.9669,53900.0
2013-02-20 12:00:00,63.13,63.39,63.01,63.2,14800.0,35.9669,36.115,35.8985,36.0068,14800.0
2013-02-20 12:30:00,63.19,63.41,63.15,63.3,11800.0,36.0011,36.1264,35.9783,36.0637,11800.0
2013-02-20 13:00:00,63.3,63.31,63.17,63.19,13100.0,36.0637,36.0694,35.9897,36.0011,13100.0
2013-02-20 13:30:00,63.17,63.3,63.02,63.16,17700.0,35.9897,36.0637,35.9042,35.984,17700.0
2013-02-20 14:00:00,63.17,63.17,62.95,63.08,34400.0,35.9897,35.9897,35.8643,35.9384,34400.0
2013-02-20 14:30:00,63.07,63.08,62.85,62.92,26200.0,35.9327,35.9384,35.8074,35.8472,26200.0
2013-02-20 15:00:00,62.92,62.93,62.75,62.78,50300.0,35.8472,35.8529,35.7504,35.7675,50300.0
2013-02-20 15:30:00,62.78,62.78,62.12,62.22,60000.0,35.7675,35.7675,35.3915,35.4484,60000.0
2013-02-21 09:30:00,61.89,61.89,60.76,60.76,35800.0,35.2604,35.2604,34.6166,34.6166,35800.0
2013-02-21 10:00:00,60.76,60.91,60.5,60.91,31400.0,34.6166,34.7021,34.4685,34.7021,31400.0
2013-02-21 10:30:00,60.88,61.05,60.8,61.05,18500.0,34.685,34.7818,34.6394,34.7818,18500.0
2013-02-21 11:00:00,61.05,61.16,60.96,61.14,16200.0,34.7818,34.8445,34.7306,34.8331,16200.0
2013-02-21 11:30:00,61.12,61.14,60.95,60.95,31100.0,34.8217,34.8331,34.7249,34.7249,31100.0
2013-02-21 12:00:00,60.99,61.0,60.35,60.42,71300.0,34.7477,34.7534,34.383,34.4229,71300.0
2013-02-21 12:30:00,60.48,60.48,60.32,60.4,8500.0,34.4571,34.4571,34.3659,34.4115,8500.0
2013-02-21 13:00:00,60.45,60.51,60.33,60.33,14200.0,34.44,34.4742,34.3716,34.3716,14200.0
2013-02-21 13:30:00,60.35,60.41,60.26,60.27,20700.0,34.383,34.4172,34.3318,34.3375,20700.0
2013-02-21 14:00:00,60.26,60.3,60.17,60.17,6800.0,34.3318,34.3546,34.2805,34.2805,6800.0
2013-02-21 14:30:00,60.21,60.6,60.2,60.6,16300.0,34.3033,34.5255,34.2976,34.5255,16300.0
2013-02-21 15:00:00,60.61,61.13,60.54,61.13,39400.0,34.5312,34.8274,34.4913,34.8274,39400.0
2013-02-21 15:30:00,61.12,61.19,60.81,60.86,66300.0,34.8217,34.8616,34.6451,34.6736,66300.0
2013-02-22 09:30:00,61.26,61.38,60.9,60.99,19800.0,34.9015,34.9699,34.6964,34.7477,19800.0
2013-02-22 10:00:00,61.09,61.12,60.91,61.0,11900.0,34.8046,34.8217,34.7021,34.7534,11900.0
2013-02-22 10:30:00,61.0,61.11,60.92,60.92,29500.0,34.7534,34.816,34.7078,34.7078,29500.0
2013-02-22 11:00:00,60.92,61.06,60.74,60.81,20800.0,34.7078,34.7875,34.6052,34.6451,20800.0
2013-02-22 11:30:00,60.82,61.07,60.78,60.99,23000.0,34.6508,34.7932,34.628,34.7477,23000.0
2013-02-22 12:00:00,61.02,61.06,60.97,61.02,12800.0,34.7648,34.7875,34.7363,34.7648,12800.0
2013-02-22 12:30:00,61.03,61.07,60.99,60.99,33000.0,34.7705,34.7932,34.7477,34.7477,33000.0
2013-02-22 13:00:00,61.0,61.04,60.93,60.97,12800.0,34.7534,34.7762,34.7135,34.7363,12800.0
2013-02-22 13:30:00,60.93,61.02,60.93,61.0,11200.0,34.7135,34.7648,34.7135,34.7534,11200.0
2013-02-22 14:00:00,61.0,61.0,60.65,60.8,27700.0,34.7534,34.7534,34.554,34.6394,27700.0
2013-02-22 14:30:00,60.84,61.03,60.84,61.0,11700.0,34.6622,34.7705,34.6622,34.7534,11700.0
2013-02-22 15:00:00,61.01,61.03,60.94,60.99,20700.0,34.7591,34.7705,34.7192,34.7477,20700.0
2013-02-22 15:30:00,61.01,61.04,60.93,61.02,42400.0,34.7591,34.7762,34.7135,34.7648,42400.0
2013-02-25 09:30:00,61.22,61.24,60.76,61.16,52600.0,34.8787,34.8901,34.6166,34.8445,52600.0
2013-02-25 10:00:00,61.13,61.27,60.93,61.12,55600.0,34.8274,34.9072,34.7135,34.8217,55600.0
2013-02-25 10:30:00,61.12,61.69,61.12,61.63,54000.0,34.8217,35.1465,34.8217,35.1123,54000.0
2013-02-25 11:00:00,61.63,61.66,61.23,61.35,43200.0,35.1123,35.1294,34.8844,34.9528,43200.0
2013-02-25 11:30:00,61.39,61.4,61.13,61.14,21600.0,34.9756,34.9813,34.8274,34.8331,21600.0
2013-02-25 12:00:00,61.2,61.21,60.67,60.74,58200.0,34.8673,34.873,34.5654,34.6052,58200.0
2013-02-25 12:30:00,60.75,60.79,60.68,60.75,21300.0,34.6109,34.6337,34.571,34.6109,21300.0
2013-02-25 13:00:00,60.75,60.8,60.64,60.69,17400.0,34.6109,34.6394,34.5483,34.5767,17400.0
2013-02-25 13:30:00,60.7,60.71,60.34,60.34,19200.0,34.5824,34.5881,34.3773,34.3773,19200.0
2013-02-25 14:00:00,60.33,60.56,60.33,60.56,19000.0,34.3716,34.5027,34.3716,34.5027,19000.0
2013-02-25 14:30:00,60.51,60.76,60.46,60.69,27400.0,34.4742,34.6166,34.4457,34.5767,27400.0
2013-02-25 15:00:00,60.7,60.72,60.41,60.47,33200.0,34.5824,34.5938,34.4172,34.4514,33200.0
2013-02-25 15:30:00,60.47,60.52,60.07,60.11,47700.0,34.4514,34.4799,34.2235,34.2463,47700.0
2013-02-26 09:30:00,60.0,60.05,58.55,58.91,102600.0,34.1836,34.2121,33.3575,33.5626,102600.0
2013-02-26 10:00:00,58.88,59.4,58.8,59.01,69400.0,33.5455,33.8418,33.5,33.6196,69400.0
2013-02-26 10:30:00,58.97,59.13,58.7,59.0,64900.0,33.5968,33.688,33.443,33.6139,64900.0
2013-02-26 11:00:00,58.98,59.05,58.7,58.91,44700.0,33.6025,33.6424,33.443,33.5626,44700.0
2013-02-26 11:30:00,58.94,59.08,58.58,59.01,47100.0,33.5797,33.6595,33.3746,33.6196,47100.0
2013-02-26 12:00:00,59.01,59.08,58.96,59.06,18900.0,33.6196,33.6595,33.5911,33.6481,18900.0
2013-02-26 12:30:00,59.03,59.39,59.0,59.32,26100.0,33.631,33.8361,33.6139,33.7962,26100.0
2013-02-26 13:00:00,59.36,59.46,59.31,59.4,22400.0,33.819,33.876,33.7905,33.8418,22400.0
2013-02-26 13:30:00,59.4,59.46,59.34,59.37,18300.0,33.8418,33.876,33.8076,33.8247,18300.0
2013-02-26 14:00:00,59.41,59.46,59.29,59.41,37900.0,33.8475,33.876,33.7791,33.8475,37900.0
2013-02-26 14:30:00,59.43,59.46,59.33,59.4,30500.0,33.8589,33.876,33.8019,33.8418,30500.0
2013-02-26 15:00:00,59.39,59.44,59.34,59.4,47400.0,33.8361,33.8646,33.8076,33.8418,47400.0
2013-02-26 15:30:00,59.44,59.5,59.23,59.28,100100.0,33.8646,33.8988,33.7449,33.7734,100100.0
2013-02-27 09:30:00,58.97,59.19,58.87,59.02,38300.0,33.5968,33.7222,33.5398,33.6253,38300.0
2013-02-27 10:00:00,59.01,59.11,58.93,59.08,159600.0,33.6196,33.6766,33.574,33.6595,159600.0
2013-02-27 10:30:00,59.07,59.22,58.95,59.22,28300.0,33.6538,33.7392,33.5854,33.7392,28300.0
2013-02-27 11:00:00,59.21,60.22,59.19,60.18,42300.0,33.7336,34.309,33.7222,34.2862,42300.0
2013-02-27 11:30:00,60.18,60.25,60.12,60.17,38000.0,34.2862,34.3261,34.252,34.2805,38000.0
2013-02-27 12:00:00,60.19,60.2,59.91,60.05,54200.0,34.2919,34.2976,34.1324,34.2121,54200.0
2013-02-27 12:30:00,60.09,60.26,60.06,60.14,27900.0,34.2349,34.3318,34.2178,34.2634,27900.0
2013-02-27 13:00:00,60.15,60.27,60.07,60.23,36700.0,34.2691,34.3375,34.2235,34.3147,36700.0
2013-02-27 13:30:00,60.24,60.5,60.23,60.4,36700.0,34.3204,34.4685,34.3147,34.4115,36700.0
2013-02-27 14:00:00,60.41,60.7,60.36,60.67,21900.0,34.4172,34.5824,34.3887,34.5654,21900.0
2013-02-27 14:30:00,60.69,60.81,60.44,60.65,38000.0,34.5767,34.6451,34.4343,34.554,38000.0
2013-02-27 15:00:00,60.65,60.8,60.32,60.74,38600.0,34.554,34.6394,34.3659,34.6052,38600.0
2013-02-27 15:30:00,60.75,60.77,60.25,60.27,56300.0,34.6109,34.6223,34.3261,34.3375,56300.0
2013-02-28 09:30:00,60.2,60.71,60.13,60.49,31400.0,34.2976,34.5881,34.2577,34.4628,31400.0
2013-02-28 10:00:00,60.45,60.75,60.26,60.67,34300.0,34.44,34.6109,34.3318,34.5654,34300.0
2013-02-28 10:30:00,60.69,60.69,60.45,60.58,20600.0,34.5767,34.5767,34.44,34.5141,20600.0
2013-02-28 11:00:00,60.52,60.92,60.52,60.83,11800.0,34.4799,34.7078,34.4799,34.6565,11800.0
2013-02-28 11:30:00,60.87,61.0,60.72,61.0,19300.0,34.6793,34.7534,34.5938,34.7534,19300.0
2013-02-28 12:00:00,60.99,61.0,60.8,60.89,10600.0,34.7477,34.7534,34.6394,34.6907,10600.0
2013-02-28 12:30:00,60.88,61.27,60.88,61.24,39500.0,34.685,34.9072,34.685,34.8901,39500.0
2013-02-28 13:00:00,61.21,61.5,61.21,61.43,11600.0,34.873,35.0382,34.873,34.9983,11600.0
2013-02-28 13:30:00,61.47,61.56,61.37,61.46,13300.0,35.0211,35.0724,34.9642,35.0154,13300.0
2013-02-28 14:00:00,61.51,61.64,61.31,61.64,25900.0,35.0439,35.118,34.93,35.118,25900.0
2013-02-28 14:30:00,61.61,61.61,61.43,61.6,14900.0,35.1009,35.1009,34.9983,35.0952,14900.0
2013-02-28 15:00:00,61.57,61.61,61.33,61.4,20400.0,35.0781,35.1009,34.9414,34.9813,20400.0
2013-02-28 15:30:00,61.37,61.44,60.98,60.98,64700.0,34.9642,35.004,34.742,34.742,64700.0
2013-03-01 09:30:00,60.68,60.87,60.16,60.19,20000.0,34.571,34.6793,34.2748,34.2919,20000.0
2013-03-01 10:00:00,60.22,60.61,60.22,60.5,14600.0,34.309,34.5312,34.309,34.4685,14600.0
2013-03-01 10:30:00,60.58,60.81,60.43,60.8,12400.0,34.5141,34.6451,34.4286,34.6394,12400.0
2013-03-01 11:00:00,60.81,61.02,60.68,60.68,18400.0,34.6451,34.7648,34.571,34.571,18400.0
2013-03-01 11:30:00,60.7,60.9,60.66,60.86,12300.0,34.5824,34.6964,34.5597,34.6736,12300.0
2013-03-01 12:00:00,60.87,61.16,60.87,61.13,8500.0,34.6793,34.8445,34.6793,34.8274,8500.0
2013-03-01 12:30:00,61.1,61.25,61.1,61.22,11800.0,34.8103,34.8958,34.8103,34.8787,11800.0
2013-03-01 13:00:00,61.22,61.34,61.13,61.2,14300.0,34.8787,34.9471,34.8274,34.8673,14300.0
2013-03-01 13:30:00,61.2,61.2,60.96,61.04,7300.0,34.8673,34.8673,34.7306,34.7762,7300.0
2013-03-01 14:00:00,61.12,61.3,61.12,61.12,18500.0,34.8217,34.9243,34.8217,34.8217,18500.0
2013-03-01 14:30:00,61.14,61.2,60.87,60.9,64600.0,34.8331,34.8673,34.6793,34.6964,64600.0
2013-03-01 15:00:00,60.87,61.06,60.87,61.06,13900.0,34.6793,34.7875,34.6793,34.7875,13900.0
2013-03-01 15:30:00,61.02,61.06,60.86,60.91,37400.0,34.7648,34.7875,34.6736,34.7021,37400.0
2013-03-04 09:30:00,60.95,61.06,60.74,60.87,8500.0,34.7249,34.7875,34.6052,34.6793,8500.0
2013-03-04 10:00:00,60.95,61.07,60.86,60.86,7200.0,34.7249,34.7932,34.6736,34.6736,7200.0
2013-03-04 10:30:00,60.87,61.43,60.87,61.39,19300.0,34.6793,34.9983,34.6793,34.9756,19300.0
2013-03-04 11:00:00,61.38,61.38,60.99,61.06,9900.0,34.9699,34.9699,34.7477,34.7875,9900.0
2013-03-04 11:30:00,61.07,61.07,60.92,61.01,12800.0,34.7932,34.7932,34.7078,34.7591,12800.0
2013-03-04 12:00:00,61.04,61.06,60.64,60.7,11300.0,34.7762,34.7875,34.5483,34.5824,11300.0
2013-03-04 12:30:00,60.7,60.87,60.64,60.87,11400.0,34.5824,34.6793,34.5483,34.6793,11400.0
2013-03-04 13:00:00,60.83,60.91,60.69,60.9,11800.0,34.6565,34.7021,34.5767,34.6964,11800.0
2013-03-04 13:30:00,60.88,61.01,60.81,61.01,12000.0,34.685,34.7591,34.6451,34.7591,12000.0
2013-03-04 14:00:00,60.97,61.21,60.97,61.16,22000.0,34.7363,34.873,34.7363,34.8445,22000.0
2013-03-04 14:30:00,61.2,61.33,61.1,61.3,16400.0,34.8673,34.9414,34.8103,34.9243,16400.0
2013-03-04 15:00:00,61.3,61.31,61.14,61.26,25800.0,34.9243,34.93,34.8331,34.9015,25800.0
2013-03-04 15:30:00,61.27,61.42,61.22,61.41,43000.0,34.9072,34.9926,34.8787,34.987,43000.0
2013-03-05 09:30:00,61.41,61.56,61.03,61.35,22200.0,34.987,35.0724,34.7705,34.9528,22200.0
2013-03-05 10:00:00,61.37,61.5,61.0,61.16,46000.0,34.9642,35.0382,34.7534,34.8445,46000.0
2013-03-05 10:30:00,61.2,61.66,61.16,61.42,47500.0,34.8673,35.1294,34.8445,34.9926,47500.0
2013-03-05 11:00:00,61.36,61.4,61.0,61.06,22700.0,34.9585,34.9813,34.7534,34.7875,22700.0
2013-03-05 11:30:00,61.03,61.04,60.55,61.02,26300.0,34.7705,34.7762,34.497,34.7648,26300.0
2013-03-05 12:00:00,61.02,61.04,60.67,60.89,33800.0,34.7648,34.7762,34.5654,34.6907,33800.0
2013-03-05 12:30:00,60.89,61.15,60.79,61.15,14300.0,34.6907,34.8388,34.6337,34.8388,14300.0
2013-03-05 13:00:00,61.14,61.14,60.88,61.05,34000.0,34.8331,34.8331,34.685,34.7818,34000.0
2013-03-05 13:30:00,61.05,61.16,60.97,61.13,17600.0,34.7818,34.8445,34.7363,34.8274,17600.0
2013-03-05 14:00:00,61.14,61.36,61.14,61.35,13300.0,34.8331,34.9585,34.8331,34.9528,13300.0
2013-03-05 14:30:00,61.35,61.38,61.23,61.35,16000.0,34.9528,34.9699,34.8844,34.9528,16000.0
2013-03-05 15:00:00,61.34,61.38,61.25,61.37,29300.0,34.9471,34.9699,34.8958,34.9642,29300.0
2013-03-05 15:30:00,61.37,61.42,61.24,61.37,37600.0,34.9642,34.9926,34.8901,34.9642,37600.0
2013-03-06 09:30:00,61.3,61.3,61.02,61.19,16800.0,34.9243,34.9243,34.7648,34.8616,16800.0
2013-03-06 10:00:00,61.15,61.15,61.0,61.11,13200.0,34.8388,34.8388,34.7534,34.816,13200.0
2013-03-06 10:30:00,61.07,61.12,60.96,61.0,13600.0,34.7932,34.8217,34.7306,34.7534,13600.0
2013-03-06 11:00:00,60.96,61.0,60.64,60.8,14700.0,34.7306,34.7534,34.5483,34.6394,14700.0
2013-03-06 11:30:00,60.79,60.79,60.51,60.52,9000.0,34.6337,34.6337,34.4742,34.4799,9000.0
2013-03-06 12:00:00,60.52,60.7,60.43,60.7,47000.0,34.4799,34.5824,34.4286,34.5824,47000.0
2013-03-06 12:30:00,60.62,60.76,60.61,60.69,3400.0,34.5369,34.6166,34.5312,34.5767,3400.0
2013-03-06 13:00:00,60.75,60.85,60.75,60.8,3000.0,34.6109,34.6679,34.6109,34.6394,3000.0
2013-03-06 13:30:00,60.8,61.1,60.79,61.1,12800.0,34.6394,34.8103,34.6337,34.8103,12800.0
2013-03-06 14:00:00,61.09,61.13,61.02,61.1,13600.0,34.8046,34.8274,34.7648,34.8103,13600.0
2013-03-06 14:30:00,61.08,61.24,61.07,61.24,6900.0,34.7989,34.8901,34.7932,34.8901,6900.0
2013-03-06 15:00:00,61.19,61.29,61.16,61.24,13600.0,34.8616,34.9186,34.8445,34.8901,13600.0
2013-03-06 15:30:00,61.28,61.29,61.11,61.24,14300.0,34.9129,34.9186,34.816,34.8901,14300.0
2013-03-07 09:30:00,61.06,61.06,60.4,60.7,24000.0,34.7875,34.7875,34.4115,34.5824,24000.0
2013-03-07 10:00:00,60.63,61.15,60.55,61.15,11800.0,34.5426,34.8388,34.497,34.8388,11800.0
2013-03-07 10:30:00,61.09,61.26,61.09,61.25,8600.0,34.8046,34.9015,34.8046,34.8958,8600.0
2013-03-07 11:00:00,61.25,61.38,61.17,61.24,10400.0,34.8958,34.9699,34.8502,34.8901,10400.0
2013-03-07 11:30:00,61.24,61.26,61.18,61.24,11400.0,34.8901,34.9015,34.8559,34.8901,11400.0
2013-03-07 12:00:00,61.19,61.25,61.17,61.25,7700.0,34.8616,34.8958,34.8502,34.8958,7700.0
2013-03-07 12:30:00,61.25,61.31,61.15,61.22,10600.0,34.8958,34.93,34.8388,34.8787,10600.0
2013-03-07 13:00:00,61.22,61.25,61.07,61.21,12300.0,34.8787,34.8958,34.7932,34.873,12300.0
2013-03-07 13:30:00,61.16,61.16,61.04,61.1,19100.0,34.8445,34.8445,34.7762,34.8103,19100.0
2013-03-07 14:00:00,61.1,61.16,60.91,60.99,9700.0,34.8103,34.8445,34.7021,34.7477,9700.0
2013-03-07 14:30:00,60.95,61.0,60.94,60.97,5200.0,34.7249,34.7534,34.7192,34.7363,5200.0
2013-03-07 15:00:00,60.97,61.04,60.97,61.04,14300.0,34.7363,34.7762,34.7363,34.7762,14300.0
2013-03-07 15:30:00,61.03,61.09,60.87,60.96,25000.0,34.7705,34.8046,34.6793,34.7306,25000.0
2013-03-08 09:30:00,61.06,61.22,60.82,61.02,12600.0,34.7875,34.8787,34.6508,34.7648,12600.0
2013-03-08 10:00:00,60.95,60.95,60.66,60.82,10500.0,34.7249,34.7249,34.5597,34.6508,10500.0
2013-03-08 10:30:00,60.83,60.95,60.74,60.95,15500.0,34.6565,34.7249,34.6052,34.7249,15500.0
2013-03-08 11:00:00,60.92,61.03,60.88,61.01,37000.0,34.7078,34.7705,34.685,34.7591,37000.0
2013-03-08 11:30:00,61.01,61.19,61.01,61.11,12500.0,34.7591,34.8616,34.7591,34.816,12500.0
2013-03-08 12:00:00,61.12,61.29,61.1,61.19,10400.0,34.8217,34.9186,34.8103,34.8616,10400.0
2013-03-08 12:30:00,61.18,61.21,61.06,61.08,7400.0,34.8559,34.873,34.7875,34.7989,7400.0
2013-03-08 13:00:00,61.06,61.27,61.04,61.17,7500.0,34.7875,34.9072,34.7762,34.8502,7500.0
2013-03-08 13:30:00,61.19,61.28,61.12,61.18,7800.0,34.8616,34.9129,34.8217,34.8559,7800.0
2013-03-08 14:00:00,61.17,61.44,61.15,61.39,5000.0,34.8502,35.004,34.8388,34.9756,5000.0
2013-03-08 14:30:00,61.44,61.46,61.2,61.31,12500.0,35.004,35.0154,34.8673,34.93,12500.0
2013-03-08 15:00:00,61.34,61.46,61.29,61.4,10100.0,34.9471,35.0154,34.9186,34.9813,10100.0
2013-03-08 15:30:00,61.38,61.46,61.31,61.4,33500.0,34.9699,35.0154,34.93,34.9813,33500.0
2013-03-11 09:30:00,61.44,61.51,61.31,61.41,9700.0,35.004,35.0439,34.93,34.987,9700.0
2013-03-11 10:00:00,61.41,61.47,61.32,61.43,6200.0,34.987,35.0211,34.9357,34.9983,6200.0
2013-03-11 10:30:00,61.48,61.54,61.4,61.51,14800.0,35.0268,35.061,34.9813,35.0439,14800.0
2013-03-11 11:00:00,61.45,61.68,61.45,61.68,9900.0,35.0097,35.1408,35.0097,35.1408,9900.0
2013-03-11 11:30:00,61.66,61.76,61.58,61.65,9100.0,35.1294,35.1864,35.0838,35.1237,9100.0
2013-03-11 12:00:00,61.65,61.91,61.63,61.85,43300.0,35.1237,35.2718,35.1123,35.2376,43300.0
2013-03-11 12:30:00,61.85,61.86,61.66,61.86,17000.0,35.2376,35.2433,35.1294,35.2433,17000.0
2013-03-11 13:00:00,61.86,62.21,61.82,62.13,19000.0,35.2433,35.4427,35.2205,35.3972,19000.0
2013-03-11 13:30:00,62.1,62.29,62.1,62.22,23800.0,35.3801,35.4883,35.3801,35.4484,23800.0
2013-03-11 14:00:00,62.2,62.28,62.12,62.13,10200.0,35.437,35.4826,35.3915,35.3972,10200.0
2013-03-11 14:30:00,62.15,62.25,62.07,62.2,24700.0,35.4085,35.4655,35.363,35.437,24700.0
2013-03-11 15:00:00,62.23,62.25,62.15,62.22,14000.0,35.4541,35.4655,35.4085,35.4484,14000.0
2013-03-11 15:30:00,62.21,62.25,62.1,62.2,41300.0,35.4427,35.4655,35.3801,35.437,41300.0
2013-03-12 09:30:00,62.09,62.38,61.73,61.94,11700.0,35.3744,35.5396,35.1693,35.2889,11700.0
2013-03-12 10:00:00,61.96,62.32,61.9,62.32,5800.0,35.3003,35.5054,35.2661,35.5054,5800.0
2013-03-12 10:30:00,62.33,62.38,62.1,62.11,7300.0,35.5111,35.5396,35.3801,35.3858,7300.0
2013-03-12 11:00:00,62.11,62.12,61.77,61.77,15000.0,35.3858,35.3915,35.1921,35.1921,15000.0
2013-03-12 11:30:00,61.77,62.0,61.7,62.0,6500.0,35.1921,35.3231,35.1522,35.3231,6500.0
2013-03-12 12:00:00,62.04,62.15,61.9,61.94,17200.0,35.3459,35.4085,35.2661,35.2889,17200.0
2013-03-12 12:30:00,61.91,61.94,61.71,61.8,6500.0,35.2718,35.2889,35.1579,35.2091,6500.0
2013-03-12 13:00:00,61.82,61.82,61.7,61.7,3400.0,35.2205,35.2205,35.1522,35.1522,3400.0
2013-03-12 13:30:00,61.65,61.75,61.63,61.67,6100.0,35.1237,35.1807,35.1123,35.1351,6100.0
2013-03-12 14:00:00,61.68,61.71,61.62,61.67,5400.0,35.1408,35.1579,35.1066,35.1351,5400.0
2013-03-12 14:30:00,61.68,61.77,61.62,61.73,10600.0,35.1408,35.1921,35.1066,35.1693,10600.0
2013-03-12 15:00:00,61.72,61.92,61.72,61.8,13000.0,35.1636,35.2775,35.1636,35.2091,13000.0
2013-03-12 15:30:00,61.8,61.83,61.38,61.45,46300.0,35.2091,35.2262,34.9699,35.0097,46300.0
2013-03-13 09:30:00,61.42,61.79,61.02,61.05,8600.0,34.9926,35.2034,34.7648,34.7818,8600.0
2013-03-13 10:00:00,61.07,61.52,60.92,61.25,13100.0,34.7932,35.0496,34.7078,34.8958,13100.0
2013-03-13 10:30:00,61.25,61.47,60.97,61.08,17200.0,34.8958,35.0211,34.7363,34.7989,17200.0
2013-03-13 11:00:00,61.1,61.14,60.94,61.0,31100.0,34.8103,34.8331,34.7192,34.7534,31100.0
2013-03-13 11:30:00,61.05,61.11,60.97,61.03,12600.0,34.7818,34.816,34.7363,34.7705,12600.0
2013-03-13 12:00:00,61.03,61.11,61.0,61.09,13400.0,34.7705,34.816,34.7534,34.8046,13400.0
2013-03-13 12:30:00,61.1,61.19,60.99,61.04,61200.0,34.8103,34.8616,34.7477,34.7762,61200.0
2013-03-13 13:00:00,61.03,61.05,60.91,61.04,5700.0,34.7705,34.7818,34.7021,34.7762,5700.0
2013-03-13 13:30:00,61.06,61.1,60.99,61.04,6600.0,34.7875,34.8103,34.7477,34.7762,6600.0
2013-03-13 14:00:00,61.04,61.08,60.91,60.92,8200.0,34.7762,34.7989,34.7021,34.7078,8200.0
2013-03-13 14:30:00,60.98,61.06,60.93,60.94,7200.0,34.742,34.7875,34.7135,34.7192,7200.0
2013-03-13 15:00:00,60.99,61.04,60.93,60.93,8200.0,34.7477,34.7762,34.7135,34.7135,8200.0
2013-03-13 15:30:00,61.0,61.01,60.84,60.86,36100.0,34.7534,34.7591,34.6622,34.6736,36100.0
2013-03-14 09:30:00,61.06,61.39,61.02,61.17,17700.0,34.7875,34.9756,34.7648,34.8502,17700.0
2013-03-14 10:00:00,61.2,61.44,61.15,61.18,13500.0,34.8673,35.004,34.8388,34.8559,13500.0
2013-03-14 10:30:00,61.17,61.26,61.12,61.12,6100.0,34.8502,34.9015,34.8217,34.8217,6100.0
2013-03-14 11:00:00,61.16,61.16,61.11,61.13,4600.0,34.8445,34.8445,34.816,34.8274,4600.0
2013-03-14 11:30:00,61.12,61.33,61.08,61.31,7700.0,34.8217,34.9414,34.7989,34.93,7700.0
2013-03-14 12:00:00,61.29,61.36,61.24,61.3,4000.0,34.9186,34.9585,34.8901,34.9243,4000.0
2013-03-14 12:30:00,61.16,61.36,61.16,61.22,8900.0,34.8445,34.9585,34.8445,34.8787,8900.0
2013-03-14 13:00:00,61.21,61.33,61.2,61.25,14400.0,34.873,34.9414,34.8673,34.8958,14400.0
2013-03-14 13:30:00,61.29,61.32,61.11,61.31,13900.0,34.9186,34.9357,34.816,34.93,13900.0
2013-03-14 14:00:00,61.31,61.36,61.21,61.27,11400.0,34.93,34.9585,34.873,34.9072,11400.0
2013-03-14 14:30:00,61.27,61.32,61.16,61.27,26700.0,34.9072,34.9357,34.8445,34.9072,26700.0
2013-03-14 15:00:00,61.25,61.64,61.19,61.58,35600.0,34.8958,35.118,34.8616,35.0838,35600.0
2013-03-14 15:30:00,61.65,61.83,61.65,61.74,25900.0,35.1237,35.2262,35.1237,35.175,25900.0
2013-03-15 09:30:00,61.86,62.02,61.45,61.7,59500.0,35.2433,35.3345,35.0097,35.1522,59500.0
2013-03-15 10:00:00,61.63,61.99,61.63,61.91,8700.0,35.1123,35.3174,35.1123,35.2718,8700.0
2013-03-15 10:30:00,61.96,61.97,61.73,61.74,10600.0,35.3003,35.306,35.1693,35.175,10600.0
2013-03-15 11:00:00,61.75,61.89,61.74,61.89,12200.0,35.1807,35.2604,35.175,35.2604,12200.0
2013-03-15 11:30:00,61.86,61.86,61.65,61.7,5700.0,35.2433,35.2433,35.1237,35.1522,5700.0
2013-03-15 12:00:00,61.7,61.77,61.64,61.73,5500.0,35.1522,35.1921,35.118,35.1693,5500.0
2013-03-15 12:30:00,61.65,61.87,61.65,61.66,9500.0,35.1237,35.249,35.1237,35.1294,9500.0
2013-03-15 13:00:00,61.65,61.82,61.64,61.81,3200.0,35.1237,35.2205,35.118,35.2148,3200.0
2013-03-15 13:30:00,61.8,61.87,61.78,61.78,12500.0,35.2091,35.249,35.1977,35.1977,12500.0
2013-03-15 14:00:00,61.8,61.88,61.69,61.75,6200.0,35.2091,35.2547,35.1465,35.1807,6200.0
2013-03-15 14:30:00,61.74,61.82,61.69,61.7,14300.0,35.175,35.2205,35.1465,35.1522,14300.0
2013-03-15 15:00:00,61.75,61.87,61.7,61.8,7400.0,35.1807,35.249,35.1522,35.2091,7400.0
2013-03-15 15:30:00,61.79,61.9,61.71,61.88,36700.0,35.2034,35.2661,35.1579,35.2547,36700.0
2013-03-18 09:30:00,61.25,61.59,61.18,61.58,10600.0,34.8958,35.0895,34.8559,35.0838,10600.0
2013-03-18 10:00:00,61.5,61.86,61.5,61.84,7500.0,35.0382,35.2433,35.0382,35.2319,7500.0
2013-03-18 10:30:00,61.8,61.83,61.62,61.77,5100.0,35.2091,35.2262,35.1066,35.1921,5100.0
2013-03-18 11:00:00,61.73,62.08,61.71,62.05,12200.0,35.1693,35.3687,35.1579,35.3516,12200.0
2013-03-18 11:30:00,62.02,62.18,62.01,62.18,12700.0,35.3345,35.4256,35.3288,35.4256,12700.0
2013-03-18 12:00:00,62.12,62.35,62.12,62.28,13900.0,35.3915,35.5225,35.3915,35.4826,13900.0
2013-03-18 12:30:00,62.25,62.46,62.21,62.44,11600.0,35.4655,35.5852,35.4427,35.5738,11600.0
2013-03-18 13:00:00,62.42,62.55,62.42,62.51,7200.0,35.5624,35.6364,35.5624,35.6137,7200.0
2013-03-18 13:30:00,62.51,62.51,61.99,61.99,23400.0,35.6137,35.6137,35.3174,35.3174,23400.0
2013-03-18 14:00:00,62.02,62.52,62.02,62.51,15700.0,35.3345,35.6193,35.3345,35.6137,15700.0
2013-03-18 14:30:00,62.53,62.76,62.45,62.52,29700.0,35.625,35.7561,35.5795,35.6193,29700.0
2013-03-18 15:00:00,62.53,62.72,62.47,62.5,16000.0,35.625,35.7333,35.5909,35.608,16000.0
2013-03-18 15:30:00,62.5,62.51,62.24,62.35,66100.0,35.608,35.6137,35.4598,35.5225,66100.0
2013-03-19 09:30:00,62.62,62.75,62.33,62.33,8300.0,35.6763,35.7504,35.5111,35.5111,8300.0
2013-03-19 10:00:00,62.44,62.53,62.14,62.14,4500.0,35.5738,35.625,35.4029,35.4029,4500.0
2013-03-19 10:30:00,62.11,62.15,62.0,62.04,7200.0,35.3858,35.4085,35.3231,35.3459,7200.0
2013-03-19 11:00:00,62.0,62.12,62.0,62.06,5500.0,35.3231,35.3915,35.3231,35.3573,5500.0
2013-03-19 11:30:00,62.13,62.13,61.5,61.52,12300.0,35.3972,35.3972,35.0382,35.0496,12300.0
2013-03-19 12:00:00,61.57,61.73,61.47,61.66,5200.0,35.0781,35.1693,35.0211,35.1294,5200.0
2013-03-19 12:30:00,61.71,61.71,61.54,61.55,5900.0,35.1579,35.1579,35.061,35.0667,5900.0
2013-03-19 13:00:00,61.53,61.86,61.53,61.75,18800.0,35.0553,35.2433,35.0553,35.1807,18800.0
2013-03-19 13:30:00,61.77,61.85,61.61,61.75,21300.0,35.1921,35.2376,35.1009,35.1807,21300.0
2013-03-19 14:00:00,61.83,61.94,61.76,61.92,13000.0,35.2262,35.2889,35.1864,35.2775,13000.0
2013-03-19 14:30:00,61.93,62.11,61.65,61.8,15500.0,35.2832,35.3858,35.1237,35.2091,15500.0
2013-03-19 15:00:00,61.8,62.05,61.74,61.83,13600.0,35.2091,35.3516,35.175,35.2262,13600.0
2013-03-19 15:30:00,61.82,62.25,61.78,62.24,24600.0,35.2205,35.4655,35.1977,35.4598,24600.0
2013-03-20 09:30:00,62.46,62.59,62.42,62.47,2800.0,35.5852,35.6592,35.5624,35.5909,2800.0
2013-03-20 10:00:00,62.43,62.78,62.43,62.76,6200.0,35.5681,35.7675,35.5681,35.7561,6200.0
2013-03-20 10:30:00,62.71,62.77,62.6,62.7,8600.0,35.7276,35.7618,35.6649,35.7219,8600.0
2013-03-20 11:00:00,62.75,62.77,62.59,62.65,6500.0,35.7504,35.7618,35.6592,35.6934,6500.0
2013-03-20 11:30:00,62.6,62.81,62.59,62.79,8200.0,35.6649,35.7846,35.6592,35.7732,8200.0
2013-03-20 12:00:00,62.79,62.9,62.75,62.86,8400.0,35.7732,35.8358,35.7504,35.8131,8400.0
2013-03-20 12:30:00,62.86,63.06,62.8,63.0,23200.0,35.8131,35.927,35.7789,35.8928,23200.0
2013-03-20 13:00:00,63.01,63.2,62.95,62.97,24000.0,35.8985,36.0068,35.8643,35.8757,24000.0
2013-03-20 13:30:00,62.96,63.19,62.93,63.19,15000.0,35.87,36.0011,35.8529,36.0011,15000.0
2013-03-20 14:00:00,63.17,63.57,63.02,63.27,32800.0,35.9897,36.2176,35.9042,36.0466,32800.0
2013-03-20 14:30:00,63.25,63.63,63.16,63.59,29700.0,36.0352,36.2517,35.984,36.229,29700.0
2013-03-20 15:00:00,63.56,63.88,63.5,63.52,51200.0,36.2119,36.3942,36.1777,36.1891,51200.0
2013-03-20 15:30:00,63.53,63.8,63.42,63.8,70800.0,36.1948,36.3486,36.1321,36.3486,70800.0
2013-03-21 09:30:00,63.49,63.97,63.49,63.87,12400.0,36.172,36.4455,36.172,36.3885,12400.0
2013-03-21 10:00:00,63.98,63.98,63.49,63.49,16000.0,36.4511,36.4511,36.172,36.172,16000.0
2013-03-21 10:30:00,63.54,63.8,63.41,63.8,11900.0,36.2005,36.3486,36.1264,36.3486,11900.0
2013-03-21 11:00:00,63.81,63.9,63.67,63.89,20800.0,36.3543,36.4056,36.2745,36.3999,20800.0
2013-03-21 11:30:00,63.91,64.23,63.86,64.09,47700.0,36.4113,36.5936,36.3828,36.5138,47700.0
2013-03-21 12:00:00,64.08,64.18,64.03,64.11,32400.0,36.5081,36.5651,36.4796,36.5252,32400.0
2013-03-21 12:30:00,64.1,64.22,64.06,64.14,59100.0,36.5195,36.5879,36.4967,36.5423,59100.0
2013-03-21 13:00:00,64.14,64.48,64.07,64.34,41300.0,36.5423,36.736,36.5024,36.6563,41300.0
2013-03-21 13:30:00,64.31,64.32,64.1,64.12,20700.0,36.6392,36.6449,36.5195,36.5309,20700.0
2013-03-21 14:00:00,64.11,64.12,63.85,63.93,13700.0,36.5252,36.5309,36.3771,36.4227,13700.0
2013-03-21 14:30:00,63.94,63.99,63.8,63.86,17800.0,36.4284,36.4568,36.3486,36.3828,17800.0
2013-03-21 15:00:00,63.87,63.94,63.77,63.82,27400.0,36.3885,36.4284,36.3315,36.36,27400.0
2013-03-21 15:30:00,63.8,63.83,63.65,63.7,41500.0,36.3486,36.3657,36.2631,36.2916,41500.0
2013-03-22 09:30:00,63.69,65.22,62.03,63.6,59000.0,36.2859,37.1576,35.3402,36.2347,59000.0
2013-03-22 10:00:00,63.75,64.27,63.63,64.2,12100.0,36.3201,36.6164,36.2517,36.5765,12100.0
2013-03-22 10:30:00,64.24,64.67,64.16,64.42,23500.0,36.5993,36.8443,36.5537,36.7018,23500.0
2013-03-22 11:00:00,64.44,64.88,64.39,64.88,21500.0,36.7132,36.9639,36.6847,36.9639,21500.0
2013-03-22 11:30:00,64.84,65.07,64.72,64.79,25200.0,36.9411,37.0722,36.8727,36.9126,25200.0
2013-03-22 12:00:00,64.79,64.84,64.61,64.8,17700.0,36.9126,36.9411,36.8101,36.9183,17700.0
2013-03-22 12:30:00,64.82,64.98,64.5,64.94,41400.0,36.9297,37.0209,36.7474,36.9981,41400.0
2013-03-22 13:00:00,64.95,65.01,64.78,64.97,22100.0,37.0038,37.038,36.9069,37.0152,22100.0
2013-03-22 13:30:00,64.97,65.14,64.86,65.1,34300.0,37.0152,37.112,36.9525,37.0892,34300.0
2013-03-22 14:00:00,65.1,65.35,65.07,65.27,34200.0,37.0892,37.2317,37.0722,37.1861,34200.0
2013-03-22 14:30:00,65.26,65.47,65.17,65.34,43000.0,37.1804,37.3,37.1291,37.226,43000.0
2013-03-22 15:00:00,65.34,65.41,65.15,65.39,45400.0,37.226,37.2659,37.1177,37.2545,45400.0
2013-03-22 15:30:00,65.38,65.5,65.28,65.48,74800.0,37.2488,37.3171,37.1918,37.3057,74800.0
2013-03-25 09:30:00,65.84,66.09,65.55,66.01,8800.0,37.5108,37.6533,37.3456,37.6077,8800.0
2013-03-25 10:00:00,66.02,66.32,65.98,66.06,24200.0,37.6134,37.7843,37.5906,37.6362,24200.0
2013-03-25 10:30:00,66.07,66.1,65.86,65.9,13000.0,37.6419,37.659,37.5222,37.545,13000.0
2013-03-25 11:00:00,65.87,65.89,65.52,65.54,7900.0,37.5279,37.5393,37.3285,37.3399,7900.0
2013-03-25 11:30:00,65.5,65.52,65.38,65.45,8000.0,37.3171,37.3285,37.2488,37.2886,8000.0
2013-03-25 12:00:00,65.41,65.5,65.35,65.39,16000.0,37.2659,37.3171,37.2317,37.2545,16000.0
2013-03-25 12:30:00,65.39,65.53,65.35,65.43,22200.0,37.2545,37.3342,37.2317,37.2773,22200.0
2013-03-25 13:00:00,65.4,65.41,65.07,65.22,29400.0,37.2602,37.2659,37.0722,37.1576,29400.0
2013-03-25 13:30:00,65.23,65.45,65.14,65.4,11800.0,37.1633,37.2886,37.112,37.2602,11800.0
2013-03-25 14:00:00,65.37,65.42,65.23,65.3,10000.0,37.2431,37.2716,37.1633,37.2032,10000.0
2013-03-25 14:30:00,65.31,65.38,65.22,65.35,5400.0,37.2089,37.2488,37.1576,37.2317,5400.0
2013-03-25 15:00:00,65.35,65.45,65.15,65.22,22900.0,37.2317,37.2886,37.1177,37.1576,22900.0
2013-03-25 15:30:00,65.21,65.35,65.17,65.2,41300.0,37.1519,37.2317,37.1291,37.1462,41300.0
2013-03-26 09:30:00,65.57,66.03,65.32,66.03,14400.0,37.357,37.6191,37.2146,37.6191,14400.0
2013-03-26 10:00:00,66.06,66.31,65.8,66.24,12800.0,37.6362,37.7786,37.4881,37.7387,12800.0
2013-03-26 10:30:00,66.26,66.42,66.09,66.39,11700.0,37.7501,37.8413,37.6533,37.8242,11700.0
2013-03-26 11:00:00,66.25,66.27,66.0,66.09,5600.0,37.7444,37.7558,37.602,37.6533,5600.0
2013-03-26 11:30:00,66.08,66.45,66.08,66.37,16600.0,37.6476,37.8584,37.6476,37.8128,16600.0
2013-03-26 12:00:00,66.39,66.48,66.17,66.18,10900.0,37.8242,37.8755,37.6989,37.7045,10900.0
2013-03-26 12:30:00,66.24,66.24,66.0,66.0,11000.0,37.7387,37.7387,37.602,37.602,11000.0
2013-03-26 13:00:00,66.02,66.22,66.0,66.18,14700.0,37.6134,37.7273,37.602,37.7045,14700.0
2013-03-26 13:30:00,66.17,66.24,66.03,66.03,19700.0,37.6989,37.7387,37.6191,37.6191,19700.0
2013-03-26 14:00:00,66.0,66.27,66.0,66.2,24200.0,37.602,37.7558,37.602,37.7159,24200.0
2013-03-26 14:30:00,66.2,66.38,66.12,66.31,50700.0,37.7159,37.8185,37.6704,37.7786,50700.0
2013-03-26 15:00:00,66.31,66.61,66.29,66.57,35000.0,37.7786,37.9495,37.7672,37.9267,35000.0
2013-03-26 15:30:00,66.55,66.87,66.54,66.74,67800.0,37.9153,38.0977,37.9097,38.0236,67800.0
2013-03-27 09:30:00,66.35,66.68,66.31,66.48,8600.0,37.8014,37.9894,37.7786,37.8755,8600.0
2013-03-27 10:00:00,66.48,66.65,66.37,66.55,22700.0,37.8755,37.9723,37.8128,37.9153,22700.0
2013-03-27 10:30:00,66.57,67.17,66.57,66.85,25100.0,37.9267,38.2686,37.9267,38.0863,25100.0
2013-03-27 11:00:00,66.81,67.12,66.53,66.74,49900.0,38.0635,38.2401,37.904,38.0236,49900.0
2013-03-27 11:30:00,66.78,67.25,66.7,67.13,23800.0,38.0464,38.3142,38.0008,38.2458,23800.0
2013-03-27 12:00:00,67.21,67.26,67.11,67.18,16600.0,38.2914,38.3199,38.2344,38.2743,16600.0
2013-03-27 12:30:00,67.06,67.23,67.06,67.22,13300.0,38.2059,38.3028,38.2059,38.2971,13300.0
2013-03-27 13:00:00,67.18,67.24,66.99,67.14,18300.0,38.2743,38.3085,38.166,38.2515,18300.0
2013-03-27 13:30:00,67.08,67.18,67.03,67.07,12600.0,38.2173,38.2743,38.1888,38.2116,12600.0
2013-03-27 14:00:00,67.04,67.19,66.96,67.03,15500.0,38.1945,38.28,38.1489,38.1888,15500.0
2013-03-27 14:30:00,67.02,67.15,67.0,67.03,19200.0,38.1831,38.2572,38.1717,38.1888,19200.0
2013-03-27 15:00:00,67.09,67.24,67.02,67.24,68600.0,38.223,38.3085,38.1831,38.3085,68600.0
2013-03-27 15:30:00,67.23,67.3,67.15,67.29,59300.0,38.3028,38.3426,38.2572,38.3369,59300.0
2013-03-28 09:30:00,67.6,67.74,67.52,67.59,16700.0,38.5136,38.5933,38.468,38.5079,16700.0
2013-03-28 10:00:00,67.55,67.65,67.43,67.65,9500.0,38.4851,38.542,38.4167,38.542,9500.0
2013-03-28 10:30:00,67.65,67.85,66.95,67.68,26600.0,38.542,38.656,38.1432,38.5591,26600.0
2013-03-28 11:00:00,67.68,68.01,67.68,67.98,17400.0,38.5591,38.7472,38.5591,38.7301,17400.0
2013-03-28 11:30:00,67.96,68.11,67.96,68.04,25000.0,38.7187,38.8041,38.7187,38.7642,25000.0
2013-03-28 12:00:00,68.09,68.23,68.0,68.06,9300.0,38.7927,38.8725,38.7415,38.7756,9300.0
2013-03-28 12:30:00,68.06,68.25,68.04,68.23,6800.0,38.7756,38.8839,38.7642,38.8725,6800.0
2013-03-28 13:00:00,68.25,68.41,68.19,68.37,16800.0,38.8839,38.975,38.8497,38.9523,16800.0
2013-03-28 13:30:00,68.34,68.42,68.25,68.34,7900.0,38.9352,38.9807,38.8839,38.9352,7900.0
2013-03-28 14:00:00,68.34,68.38,68.17,68.2,25100.0,38.9352,38.9579,38.8383,38.8554,25100.0
2013-03-28 14:30:00,68.2,68.25,68.07,68.2,22000.0,38.8554,38.8839,38.7813,38.8554,22000.0
2013-03-28 15:00:00,68.12,68.26,67.98,68.07,37100.0,38.8098,38.8896,38.7301,38.7813,37100.0
2013-03-28 15:30:00,68.04,68.08,67.91,67.94,24800.0,38.7642,38.787,38.6902,38.7073,24800.0
2013-04-01 09:30:00,68.2,68.3,67.7,68.05,33900.0,38.8554,38.9124,38.5705,38.7699,33900.0
2013-04-01 10:00:00,68.07,68.1,67.53,67.58,24800.0,38.7813,38.7984,38.4737,38.5022,24800.0
2013-04-01 10:30:00,67.54,67.83,67.27,67.72,89500.0,38.4794,38.6446,38.3256,38.5819,89500.0
2013-04-01 11:00:00,67.7,68.0,67.65,67.82,54400.0,38.5705,38.7415,38.542,38.6389,54400.0
2013-04-01 11:30:00,67.9,67.91,67.31,67.45,26600.0,38.6845,38.6902,38.3483,38.4281,26600.0
2013-04-01 12:00:00,67.45,67.47,67.33,67.43,10900.0,38.4281,38.4395,38.3597,38.4167,10900.0
2013-04-01 12:30:00,67.37,67.62,67.34,67.57,26600.0,38.3825,38.525,38.3654,38.4965,26600.0
2013-04-01 13:00:00,67.68,67.7,67.54,67.62,9500.0,38.5591,38.5705,38.4794,38.525,9500.0
2013-04-01 13:30:00,67.64,67.89,67.58,67.75,24100.0,38.5364,38.6788,38.5022,38.599,24100.0
2013-04-01 14:00:00,67.82,68.1,67.82,68.06,11800.0,38.6389,38.7984,38.6389,38.7756,11800.0
2013-04-01 14:30:00,68.04,68.13,67.97,68.13,12100.0,38.7642,38.8155,38.7244,38.8155,12100.0
2013-04-01 15:00:00,68.1,68.12,67.72,67.93,25200.0,38.7984,38.8098,38.5819,38.7016,25200.0
2013-04-01 15:30:00,67.93,68.05,67.75,67.99,34800.0,38.7016,38.7699,38.599,38.7358,34800.0
2013-04-02 09:30:00,68.42,69.15,68.08,68.87,26000.0,38.9807,39.3966,38.787,39.2371,26000.0
2013-04-02 10:00:00,68.94,69.19,68.87,69.15,21900.0,39.277,39.4194,39.2371,39.3966,21900.0
2013-04-02 10:30:00,69.2,69.2,68.87,68.91,17000.0,39.4251,39.4251,39.2371,39.2599,17000.0
2013-04-02 11:00:00,68.97,68.97,68.6,68.75,14300.0,39.2941,39.2941,39.0833,39.1687,14300.0
2013-04-02 11:30:00,68.77,68.81,68.47,68.47,8900.0,39.1801,39.2029,39.0092,39.0092,8900.0
2013-04-02 12:00:00,68.52,68.62,68.5,68.58,5600.0,39.0377,39.0947,39.0263,39.0719,5600.0
2013-04-02 12:30:00,68.59,68.68,68.54,68.68,4700.0,39.0776,39.1289,39.0491,39.1289,4700.0
2013-04-02 13:00:00,68.67,68.78,68.5,68.5,7600.0,39.1232,39.1858,39.0263,39.0263,7600.0
2013-04-02 13:30:00,68.5,68.71,68.49,68.63,11900.0,39.0263,39.146,39.0206,39.1004,11900.0
2013-04-02 14:00:00,68.66,68.71,68.53,68.55,19600.0,39.1175,39.146,39.0434,39.0548,19600.0
2013-04-02 14:30:00,68.61,68.61,68.37,68.48,20500.0,39.089,39.089,38.9523,39.0149,20500.0
2013-04-02 15:00:00,68.46,68.61,68.37,68.53,29900.0,39.0035,39.089,38.9523,39.0434,29900.0
2013-04-02 15:30:00,68.53,68.75,68.45,68.65,51000.0,39.0434,39.1687,38.9978,39.1118,51000.0
2013-04-03 09:30:00,68.8,69.0,68.33,68.42,15300.0,39.1972,39.3112,38.9295,38.9807,15300.0
2013-04-03 10:00:00,68.44,68.52,67.8,67.8,47400.0,38.9921,39.0377,38.6275,38.6275,47400.0
2013-04-03 10:30:00,67.83,67.83,67.4,67.73,13800.0,38.6446,38.6446,38.3996,38.5876,13800.0
2013-04-03 11:00:00,67.69,67.73,67.33,67.51,42500.0,38.5648,38.5876,38.3597,38.4623,42500.0
2013-04-03 11:30:00,67.51,67.82,67.51,67.75,40400.0,38.4623,38.6389,38.4623,38.599,40400.0
2013-04-03 12:00:00,67.75,67.77,67.5,67.57,19100.0,38.599,38.6104,38.4566,38.4965,19100.0
2013-04-03 12:30:00,67.49,67.54,67.25,67.35,24300.0,38.4509,38.4794,38.3142,38.3711,24300.0
2013-04-03 13:00:00,67.27,67.3,66.8,66.94,25600.0,38.3256,38.3426,38.0578,38.1375,25600.0
2013-04-03 13:30:00,66.94,66.96,66.45,66.64,28300.0,38.1375,38.1489,37.8584,37.9666,28300.0
2013-04-03 14:00:00,66.59,67.0,66.42,67.0,36900.0,37.9381,38.1717,37.8413,38.1717,36900.0
2013-04-03 14:30:00,66.98,67.25,66.94,67.06,53700.0,38.1603,38.3142,38.1375,38.2059,53700.0
2013-04-03 15:00:00,67.14,67.14,66.99,67.07,35400.0,38.2515,38.2515,38.166,38.2116,35400.0
2013-04-03 15:30:00,67.07,67.43,67.0,67.22,86200.0,38.2116,38.4167,38.1717,38.2971,86200.0
2013-04-04 09:30:00,67.23,67.57,67.02,67.22,6300.0,38.3028,38.4965,38.1831,38.2971,6300.0
2013-04-04 10:00:00,67.21,67.35,66.68,66.74,12700.0,38.2914,38.3711,37.9894,38.0236,12700.0
2013-04-04 10:30:00,66.79,66.9,66.66,66.84,10800.0,38.0521,38.1148,37.978,38.0806,10800.0
2013-04-04 11:00:00,66.84,67.22,66.72,67.12,10900.0,38.0806,38.2971,38.0122,38.2401,10900.0
2013-04-04 11:30:00,67.11,67.2,67.01,67.01,10100.0,38.2344,38.2857,38.1774,38.1774,10100.0
2013-04-04 12:00:00,67.0,67.2,66.96,67.02,21700.0,38.1717,38.2857,38.1489,38.1831,21700.0
2013-04-04 12:30:00,67.07,67.44,67.03,67.31,11900.0,38.2116,38.4224,38.1888,38.3483,11900.0
2013-04-04 13:00:00,67.22,67.29,67.0,67.08,9000.0,38.2971,38.3369,38.1717,38.2173,9000.0
2013-04-04 13:30:00,67.05,67.28,67.0,67.06,16200.0,38.2002,38.3312,38.1717,38.2059,16200.0
2013-04-04 14:00:00,67.01,67.46,67.01,67.32,12800.0,38.1774,38.4338,38.1774,38.354,12800.0
2013-04-04 14:30:00,67.43,67.44,67.1,67.13,12500.0,38.4167,38.4224,38.2287,38.2458,12500.0
2013-04-04 15:00:00,67.14,67.39,67.07,67.14,22400.0,38.2515,38.3939,38.2116,38.2515,22400.0
2013-04-04 15:30:00,67.12,67.31,67.06,67.25,26900.0,38.2401,38.3483,38.2059,38.3142,26900.0
2013-04-05 09:30:00,66.29,66.76,65.5,66.55,23700.0,37.7672,38.035,37.3171,37.9153,23700.0
2013-04-05 10:00:00,66.67,66.94,66.51,66.72,8900.0,37.9837,38.1375,37.8926,38.0122,8900.0
2013-04-05 10:30:00,66.81,67.28,66.79,67.22,8200.0,38.0635,38.3312,38.0521,38.2971,8200.0
2013-04-05 11:00:00,67.28,67.4,67.02,67.02,12700.0,38.3312,38.3996,38.1831,38.1831,12700.0
2013-04-05 11:30:00,67.02,67.31,67.0,67.07,14400.0,38.1831,38.3483,38.1717,38.2116,14400.0
2013-04-05 12:00:00,67.07,67.16,67.0,67.04,5500.0,38.2116,38.2629,38.1717,38.1945,5500.0
2013-04-05 12:30:00,67.04,67.22,67.0,67.03,9100.0,38.1945,38.2971,38.1717,38.1888,9100.0
2013-04-05 13:00:00,67.0,67.3,67.0,67.21,5500.0,38.1717,38.3426,38.1717,38.2914,5500.0
2013-04-05 13:30:00,67.24,67.33,67.13,67.15,5700.0,38.3085,38.3597,38.2458,38.2572,5700.0
2013-04-05 14:00:00,67.08,67.25,67.07,67.22,4200.0,38.2173,38.3142,38.2116,38.2971,4200.0
2013-04-05 14:30:00,67.28,67.43,67.2,67.27,11300.0,38.3312,38.4167,38.2857,38.3256,11300.0
2013-04-05 15:00:00,67.27,67.29,67.0,67.06,25300.0,38.3256,38.3369,38.1717,38.2059,25300.0
2013-04-05 15:30:00,67.08,67.27,67.02,67.21,21900.0,38.2173,38.3256,38.1831,38.2914,21900.0
2013-04-08 09:30:00,67.31,67.64,67.31,67.4,13400.0,38.3483,38.5364,38.3483,38.3996,13400.0
2013-04-08 10:00:00,67.54,67.94,67.5,67.76,11000.0,38.4794,38.7073,38.4566,38.6047,11000.0
2013-04-08 10:30:00,67.83,68.25,67.83,68.25,41100.0,38.6446,38.8839,38.6446,38.8839,41100.0
2013-04-08 11:00:00,68.26,68.3,68.13,68.19,11200.0,38.8896,38.9124,38.8155,38.8497,11200.0
2013-04-08 11:30:00,68.3,68.41,68.18,68.38,5700.0,38.9124,38.975,38.844,38.9579,5700.0
2013-04-08 12:00:00,68.44,68.44,68.29,68.37,4800.0,38.9921,38.9921,38.9067,38.9523,4800.0
2013-04-08 12:30:00,68.36,68.53,68.34,68.41,4900.0,38.9466,39.0434,38.9352,38.975,4900.0
2013-04-08 13:00:00,68.4,68.48,68.35,68.44,4000.0,38.9693,39.0149,38.9409,38.9921,4000.0
2013-04-08 13:30:00,68.45,68.81,68.41,68.79,6500.0,38.9978,39.2029,38.975,39.1915,6500.0
2013-04-08 14:00:00,68.75,68.87,68.42,68.42,19200.0,39.1687,39.2371,38.9807,38.9807,19200.0
2013-04-08 14:30:00,68.49,68.69,68.42,68.54,17600.0,39.0206,39.1346,38.9807,39.0491,17600.0
2013-04-08 15:00:00,68.5,68.55,68.25,68.41,30300.0,39.0263,39.0548,38.8839,38.975,30300.0
2013-04-08 15:30:00,68.44,68.75,68.34,68.73,62800.0,38.9921,39.1687,38.9352,39.1574,62800.0
2013-04-09 09:30:00,68.79,69.0,68.45,68.49,10400.0,39.1915,39.3112,38.9978,39.0206,10400.0
2013-04-09 10:00:00,68.5,68.93,68.46,68.89,6300.0,39.0263,39.2713,39.0035,39.2485,6300.0
2013-04-09 10:30:00,68.94,68.97,68.49,68.49,10400.0,39.277,39.2941,39.0206,39.0206,10400.0
2013-04-09 11:00:00,68.47,68.75,68.46,68.74,10900.0,39.0092,39.1687,39.0035,39.1631,10900.0
2013-04-09 11:30:00,68.73,69.1,68.68,69.1,14300.0,39.1574,39.3682,39.1289,39.3682,14300.0
2013-04-09 12:00:00,69.09,69.13,68.79,69.01,11500.0,39.3625,39.3852,39.1915,39.3169,11500.0
2013-04-09 12:30:00,69.05,69.21,68.84,68.89,6300.0,39.3397,39.4308,39.22,39.2485,6300.0
2013-04-09 13:00:00,68.85,69.11,68.84,68.92,29300.0,39.2257,39.3739,39.22,39.2656,29300.0
2013-04-09 13:30:00,68.91,69.09,68.9,68.97,6600.0,39.2599,39.3625,39.2542,39.2941,6600.0
2013-04-09 14:00:00,68.99,69.02,68.84,68.95,5800.0,39.3055,39.3226,39.22,39.2827,5800.0
2013-04-09 14:30:00,68.93,68.98,68.79,68.79,16900.0,39.2713,39.2998,39.1915,39.1915,16900.0
2013-04-09 15:00:00,68.83,68.87,68.71,68.78,11300.0,39.2143,39.2371,39.146,39.1858,11300.0
2013-04-09 15:30:00,68.78,68.89,68.45,68.61,39100.0,39.1858,39.2485,38.9978,39.089,39100.0
2013-04-10 09:30:00,67.2,67.9,67.06,67.46,85000.0,38.2857,38.6845,38.2059,38.4338,85000.0
2013-04-10 10:00:00,67.45,67.95,67.3,67.89,32100.0,38.4281,38.713,38.3426,38.6788,32100.0
2013-04-10 10:30:00,67.94,67.96,67.71,67.79,14500.0,38.7073,38.7187,38.5762,38.6218,14500.0
2013-04-10 11:00:00,67.78,68.06,67.65,67.8,22700.0,38.6161,38.7756,38.542,38.6275,22700.0
2013-04-10 11:30:00,67.77,67.83,67.66,67.7,11700.0,38.6104,38.6446,38.5477,38.5705,11700.0
2013-04-10 12:00:00,67.68,67.7,67.53,67.59,17300.0,38.5591,38.5705,38.4737,38.5079,17300.0
2013-04-10 12:30:00,67.62,67.79,67.6,67.77,8000.0,38.525,38.6218,38.5136,38.6104,8000.0
2013-04-10 13:00:00,67.77,67.77,67.58,67.72,12200.0,38.6104,38.6104,38.5022,38.5819,12200.0
2013-04-10 13:30:00,67.78,67.85,67.62,67.7,20900.0,38.6161,38.656,38.525,38.5705,20900.0
2013-04-10 14:00:00,67.7,67.93,67.7,67.84,15400.0,38.5705,38.7016,38.5705,38.6503,15400.0
2013-04-10 14:30:00,67.82,68.26,67.8,68.26,23400.0,38.6389,38.8896,38.6275,38.8896,23400.0
2013-04-10 15:00:00,68.27,68.27,67.89,68.02,26100.0,38.8953,38.8953,38.6788,38.7528,26100.0
2013-04-10 15:30:00,68.04,68.13,68.0,68.04,38600.0,38.7642,38.8155,38.7415,38.7642,38600.0
2013-04-11 09:30:00,67.74,68.16,67.67,67.96,14400.0,38.5933,38.8326,38.5534,38.7187,14400.0
2013-04-11 10:00:00,67.85,68.03,67.79,67.82,13300.0,38.656,38.7585,38.6218,38.6389,13300.0
2013-04-11 10:30:00,67.87,68.31,67.78,68.31,11800.0,38.6674,38.9181,38.6161,38.9181,11800.0
2013-04-11 11:00:00,68.31,68.33,68.13,68.32,9100.0,38.9181,38.9295,38.8155,38.9238,9100.0
2013-04-11 11:30:00,68.32,68.35,68.02,68.24,6600.0,38.9238,38.9409,38.7528,38.8782,6600.0
2013-04-11 12:00:00,68.22,68.27,68.17,68.24,7900.0,38.8668,38.8953,38.8383,38.8782,7900.0
2013-04-11 12:30:00,68.2,68.51,68.2,68.51,7000.0,38.8554,39.032,38.8554,39.032,7000.0
2013-04-11 13:00:00,68.51,68.64,68.33,68.33,6500.0,39.032,39.1061,38.9295,38.9295,6500.0
2013-04-11 13:30:00,68.31,68.34,68.09,68.13,12500.0,38.9181,38.9352,38.7927,38.8155,12500.0
2013-04-11 14:00:00,68.11,68.14,67.98,68.12,23700.0,38.8041,38.8212,38.7301,38.8098,23700.0
2013-04-11 14:30:00,68.08,68.27,68.08,68.26,6900.0,38.787,38.8953,38.787,38.8896,6900.0
2013-04-11 15:00:00,68.25,68.32,68.15,68.28,11200.0,38.8839,38.9238,38.8269,38.901,11200.0
2013-04-11 15:30:00,68.29,68.35,68.14,68.29,17000.0,38.9067,38.9409,38.8212,38.9067,17000.0
2013-04-12 09:30:00,68.23,68.24,67.94,68.0,23100.0,38.8725,38.8782,38.7073,38.7415,23100.0
2013-04-12 10:00:00,68.04,68.04,67.59,67.86,16100.0,38.7642,38.7642,38.5079,38.6617,16100.0
2013-04-12 10:30:00,67.88,67.89,67.49,67.77,12100.0,38.6731,38.6788,38.4509,38.6104,12100.0
2013-04-12 11:00:00,67.63,67.69,67.56,67.63,4700.0,38.5307,38.5648,38.4908,38.5307,4700.0
2013-04-12 11:30:00,67.61,67.92,67.55,67.81,9300.0,38.5193,38.6959,38.4851,38.6332,9300.0
2013-04-12 12:00:00,67.79,67.79,67.58,67.59,2900.0,38.6218,38.6218,38.5022,38.5079,2900.0
2013-04-12 12:30:00,67.59,67.85,67.59,67.79,9400.0,38.5079,38.656,38.5079,38.6218,9400.0
2013-04-12 13:00:00,67.83,68.0,67.73,67.82,7500.0,38.6446,38.7415,38.5876,38.6389,7500.0
2013-04-12 13:30:00,67.82,68.22,67.82,68.07,12400.0,38.6389,38.8668,38.6389,38.7813,12400.0
2013-04-12 14:00:00,68.12,68.21,68.05,68.08,11000.0,38.8098,38.8611,38.7699,38.787,11000.0
2013-04-12 14:30:00,68.05,68.1,68.01,68.03,6400.0,38.7699,38.7984,38.7472,38.7585,6400.0
2013-04-12 15:00:00,68.09,68.1,67.92,67.95,16600.0,38.7927,38.7984,38.6959,38.713,16600.0
2013-04-12 15:30:00,67.99,68.1,67.98,68.05,18900.0,38.7358,38.7984,38.7301,38.7699,18900.0
2013-04-15 09:30:00,67.71,67.79,67.28,67.56,6900.0,38.5762,38.6218,38.3312,38.4908,6900.0
2013-04-15 10:00:00,67.4,67.4,66.75,66.85,14200.0,38.3996,38.3996,38.0293,38.0863,14200.0
2013-04-15 10:30:00,66.89,67.07,66.84,66.92,19500.0,38.1091,38.2116,38.0806,38.1261,19500.0
2013-04-15 11:00:00,66.95,67.04,66.87,66.98,7600.0,38.1432,38.1945,38.0977,38.1603,7600.0
2013-04-15 11:30:00,66.99,67.11,66.68,66.73,10800.0,38.166,38.2344,37.9894,38.0179,10800.0
2013-04-15 12:00:00,66.73,66.81,66.53,66.59,24900.0,38.0179,38.0635,37.904,37.9381,24900.0
2013-04-15 12:30:00,66.51,66.58,66.31,66.42,9100.0,37.8926,37.9324,37.7786,37.8413,9100.0
2013-04-15 13:00:00,66.41,66.46,66.24,66.45,16200.0,37.8356,37.8641,37.7387,37.8584,16200.0
2013-04-15 13:30:00,66.35,66.48,66.27,66.43,10600.0,37.8014,37.8755,37.7558,37.847,10600.0
2013-04-15 14:00:00,66.37,66.37,66.19,66.33,19400.0,37.8128,37.8128,37.7102,37.79,19400.0
2013-04-15 14:30:00,66.31,66.67,66.18,66.34,21700.0,37.7786,37.9837,37.7045,37.7957,21700.0
2013-04-15 15:00:00,66.3,66.56,65.81,65.81,34300.0,37.7729,37.921,37.4938,37.4938,34300.0
2013-04-15 15:30:00,65.81,65.84,65.56,65.62,49400.0,37.4938,37.5108,37.3513,37.3855,49400.0
2013-04-16 09:30:00,66.05,66.14,65.51,66.1,16500.0,37.6305,37.6818,37.3228,37.659,16500.0
2013-04-16 10:00:00,66.07,66.72,65.79,66.41,26600.0,37.6419,38.0122,37.4824,37.8356,26600.0
2013-04-16 10:30:00,66.5,66.6,66.02,66.2,7800.0,37.8869,37.9438,37.6134,37.7159,7800.0
2013-04-16 11:00:00,66.25,66.56,66.17,66.55,6400.0,37.7444,37.921,37.6989,37.9153,6400.0
2013-04-16 11:30:00,66.57,66.75,66.5,66.72,27400.0,37.9267,38.0293,37.8869,38.0122,27400.0
2013-04-16 12:00:00,66.66,66.96,66.6,66.96,9000.0,37.978,38.1489,37.9438,38.1489,9000.0
2013-04-16 12:30:00,66.95,67.25,66.93,67.0,14300.0,38.1432,38.3142,38.1318,38.1717,14300.0
2013-04-16 13:00:00,67.0,67.15,66.95,67.15,6000.0,38.1717,38.2572,38.1432,38.2572,6000.0
2013-04-16 13:30:00,67.11,67.21,66.88,66.88,19100.0,38.2344,38.2914,38.1034,38.1034,19100.0
2013-04-16 14:00:00,66.9,66.9,66.76,66.89,9200.0,38.1148,38.1148,38.035,38.1091,9200.0
2013-04-16 14:30:00,66.9,66.93,66.79,66.86,16700.0,38.1148,38.1318,38.0521,38.092,16700.0
2013-04-16 15:00:00,66.81,66.9,66.7,66.82,23500.0,38.0635,38.1148,38.0008,38.0692,23500.0
2013-04-16 15:30:00,66.84,66.96,66.78,66.85,40700.0,38.0806,38.1489,38.0464,38.0863,40700.0
2013-04-17 09:30:00,66.54,66.59,65.93,66.07,23600.0,37.9097,37.9381,37.5621,37.6419,23600.0
2013-04-17 10:00:00,65.93,66.14,65.57,65.77,12700.0,37.5621,37.6818,37.357,37.471,12700.0
2013-04-17 10:30:00,65.73,65.76,64.8,64.8,18200.0,37.4482,37.4653,36.9183,36.9183,18200.0
2013-04-17 11:00:00,64.89,65.38,64.67,65.27,33900.0,36.9696,37.2488,36.8443,37.1861,33900.0
2013-04-17 11:30:00,65.26,65.58,65.17,65.2,18200.0,37.1804,37.3627,37.1291,37.1462,18200.0
2013-04-17 12:00:00,65.21,65.28,64.75,64.82,25800.0,37.1519,37.1918,36.8898,36.9297,25800.0
2013-04-17 12:30:00,64.83,65.0,64.52,64.92,20100.0,36.9354,37.0323,36.7588,36.9867,20100.0
2013-04-17 13:00:00,65.0,65.37,64.78,65.06,12200.0,37.0323,37.2431,36.9069,37.0665,12200.0
2013-04-17 13:30:00,65.23,65.44,65.0,65.18,13400.0,37.1633,37.283,37.0323,37.1348,13400.0
2013-04-17 14:00:00,65.26,65.53,64.96,65.53,19600.0,37.1804,37.3342,37.0095,37.3342,19600.0
2013-04-17 14:30:00,65.54,65.85,65.21,65.85,19700.0,37.3399,37.5165,37.1519,37.5165,19700.0
2013-04-17 15:00:00,65.79,66.05,65.6,65.96,15100.0,37.4824,37.6305,37.3741,37.5792,15100.0
2013-04-17 15:30:00,65.96,65.98,65.68,65.92,35300.0,37.5792,37.5906,37.4197,37.5564,35300.0
2013-04-18 09:30:00,65.86,66.14,65.58,65.58,17400.0,37.5222,37.6818,37.3627,37.3627,17400.0
2013-04-18 10:00:00,65.57,65.64,65.19,65.54,9800.0,37.357,37.3969,37.1405,37.3399,9800.0
2013-04-18 10:30:00,65.6,66.3,65.6,66.18,8500.0,37.3741,37.7729,37.3741,37.7045,8500.0
2013-04-18 11:00:00,66.26,66.33,66.03,66.05,4600.0,37.7501,37.79,37.6191,37.6305,4600.0
2013-04-18 11:30:00,66.13,66.22,65.98,66.21,10700.0,37.6761,37.7273,37.5906,37.7216,10700.0
2013-04-18 12:00:00,66.26,66.34,66.05,66.1,4700.0,37.7501,37.7957,37.6305,37.659,4700.0
2013-04-18 12:30:00,66.08,66.4,65.97,66.35,4900.0,37.6476,37.8299,37.5849,37.8014,4900.0
2013-04-18 13:00:00,66.4,66.47,66.24,66.24,4600.0,37.8299,37.8698,37.7387,37.7387,4600.0
2013-04-18 13:30:00,66.28,66.34,65.94,65.98,4200.0,37.7615,37.7957,37.5678,37.5906,4200.0
2013-04-18 14:00:00,65.98,66.16,65.91,66.1,25200.0,37.5906,37.6932,37.5507,37.659,25200.0
2013-04-18 14:30:00,66.13,66.19,65.98,66.06,30200.0,37.6761,37.7102,37.5906,37.6362,30200.0
2013-04-18 15:00:00,66.07,66.16,65.92,66.06,26800.0,37.6419,37.6932,37.5564,37.6362,26800.0
2013-04-18 15:30:00,66.06,66.27,65.92,66.12,28500.0,37.6362,37.7558,37.5564,37.6704,28500.0
2013-04-19 09:30:00,66.17,66.76,66.1,66.45,23000.0,37.6989,38.035,37.659,37.8584,23000.0
2013-04-19 10:00:00,66.42,67.15,66.42,67.06,8800.0,37.8413,38.2572,37.8413,38.2059,8800.0
2013-04-19 10:30:00,67.11,67.58,67.11,67.57,16200.0,38.2344,38.5022,38.2344,38.4965,16200.0
2013-04-19 11:00:00,67.55,67.59,67.09,67.29,11100.0,38.4851,38.5079,38.223,38.3369,11100.0
2013-04-19 11:30:00,67.3,67.56,67.28,67.47,4700.0,38.3426,38.4908,38.3312,38.4395,4700.0
2013-04-19 12:00:00,67.47,67.54,67.23,67.34,14700.0,38.4395,38.4794,38.3028,38.3654,14700.0
2013-04-19 12:30:00,67.36,67.47,67.28,67.34,2700.0,38.3768,38.4395,38.3312,38.3654,2700.0
2013-04-19 13:00:00,67.32,67.35,67.13,67.27,6300.0,38.354,38.3711,38.2458,38.3256,6300.0
2013-04-19 13:30:00,67.31,67.38,67.25,67.38,2100.0,38.3483,38.3882,38.3142,38.3882,2100.0
2013-04-19 14:00:00,67.46,67.46,67.22,67.38,4900.0,38.4338,38.4338,38.2971,38.3882,4900.0
2013-04-19 14:30:00,67.37,67.45,67.05,67.31,7200.0,38.3825,38.4281,38.2002,38.3483,7200.0
2013-04-19 15:00:00,67.27,67.44,67.2,67.44,16600.0,38.3256,38.4224,38.2857,38.4224,16600.0
2013-04-19 15:30:00,67.41,67.53,67.37,67.47,25300.0,38.4053,38.4737,38.3825,38.4395,25300.0
2013-04-22 09:30:00,67.55,67.86,66.95,67.31,8400.0,38.4851,38.6617,38.1432,38.3483,8400.0
2013-04-22 10:00:00,67.21,67.26,66.81,67.0,6600.0,38.2914,38.3199,38.0635,38.1717,6600.0
2013-04-22 10:30:00,67.0,67.36,66.91,67.24,4100.0,38.1717,38.3768,38.1205,38.3085,4100.0
2013-04-22 11:00:00,67.31,67.42,67.24,67.31,4900.0,38.3483,38.411,38.3085,38.3483,4900.0
2013-04-22 11:30:00,67.38,67.69,67.38,67.57,3000.0,38.3882,38.5648,38.3882,38.4965,3000.0
2013-04-22 12:00:00,67.56,67.69,67.47,67.53,3200.0,38.4908,38.5648,38.4395,38.4737,3200.0
2013-04-22 12:30:00,67.61,67.72,67.52,67.52,12900.0,38.5193,38.5819,38.468,38.468,12900.0
2013-04-22 13:00:00,67.61,67.61,67.36,67.36,7500.0,38.5193,38.5193,38.3768,38.3768,7500.0
2013-04-22 13:30:00,67.43,67.62,67.41,67.62,2200.0,38.4167,38.525,38.4053,38.525,2200.0
2013-04-22 14:00:00,67.6,67.83,67.57,67.83,3700.0,38.5136,38.6446,38.4965,38.6446,3700.0
2013-04-22 14:30:00,67.77,67.79,67.65,67.65,3600.0,38.6104,38.6218,38.542,38.542,3600.0
2013-04-22 15:00:00,67.71,67.74,67.62,67.62,4600.0,38.5762,38.5933,38.525,38.525,4600.0
2013-04-22 15:30:00,67.62,67.72,67.58,67.68,12200.0,38.525,38.5819,38.5022,38.5591,12200.0
2013-04-23 09:30:00,67.88,68.31,67.75,67.93,14000.0,38.6731,38.9181,38.599,38.7016,14000.0
2013-04-23 10:00:00,67.98,68.39,67.86,68.38,19600.0,38.7301,38.9636,38.6617,38.9579,19600.0
2013-04-23 10:30:00,68.38,68.48,68.32,68.42,7400.0,38.9579,39.0149,38.9238,38.9807,7400.0
2013-04-23 11:00:00,68.45,68.54,68.32,68.32,18500.0,38.9978,39.0491,38.9238,38.9238,18500.0
2013-04-23 11:30:00,68.37,68.44,68.31,68.4,6000.0,38.9523,38.9921,38.9181,38.9693,6000.0
2013-04-23 12:00:00,68.33,68.37,68.15,68.24,3700.0,38.9295,38.9523,38.8269,38.8782,3700.0
2013-04-23 12:30:00,68.17,68.28,68.1,68.13,8600.0,38.8383,38.901,38.7984,38.8155,8600.0
2013-04-23 13:00:00,68.11,68.13,67.68,68.09,8900.0,38.8041,38.8155,38.5591,38.7927,8900.0
2013-04-23 13:30:00,67.98,68.18,67.89,68.12,11300.0,38.7301,38.844,38.6788,38.8098,11300.0
2013-04-23 14:00:00,68.1,68.15,68.01,68.01,11600.0,38.7984,38.8269,38.7472,38.7472,11600.0
2013-04-23 14:30:00,67.95,68.02,67.88,68.01,5200.0,38.713,38.7528,38.6731,38.7472,5200.0
2013-04-23 15:00:00,68.02,68.26,67.92,68.2,29900.0,38.7528,38.8896,38.6959,38.8554,29900.0
2013-04-23 15:30:00,68.23,68.35,68.04,68.15,42200.0,38.8725,38.9409,38.7642,38.8269,42200.0
2013-04-24 09:30:00,68.13,68.45,68.09,68.09,20100.0,38.8155,38.9978,38.7927,38.7927,20100.0
2013-04-24 10:00:00,68.02,68.35,67.79,68.28,15300.0,38.7528,38.9409,38.6218,38.901,15300.0
2013-04-24 10:30:00,68.28,68.56,68.28,68.33,11600.0,38.901,39.0605,38.901,38.9295,11600.0
2013-04-24 11:00:00,68.38,68.42,68.23,68.31,12400.0,38.9579,38.9807,38.8725,38.9181,12400.0
2013-04-24 11:30:00,68.33,68.42,68.11,68.41,8400.0,38.9295,38.9807,38.8041,38.975,8400.0
2013-04-24 12:00:00,68.38,68.42,68.29,68.31,8000.0,38.9579,38.9807,38.9067,38.9181,8000.0
2013-04-24 12:30:00,68.3,68.34,68.02,68.04,24400.0,38.9124,38.9352,38.7528,38.7642,24400.0
2013-04-24 13:00:00,68.05,68.08,68.0,68.03,15500.0,38.7699,38.787,38.7415,38.7585,15500.0
2013-04-24 13:30:00,68.03,68.04,67.76,67.76,15200.0,38.7585,38.7642,38.6047,38.6047,15200.0
2013-04-24 14:00:00,67.76,68.06,67.76,67.96,10800.0,38.6047,38.7756,38.6047,38.7187,10800.0
2013-04-24 14:30:00,67.96,67.96,67.67,67.73,16600.0,38.7187,38.7187,38.5534,38.5876,16600.0
2013-04-24 15:00:00,67.73,67.87,67.34,67.49,25300.0,38.5876,38.6674,38.3654,38.4509,25300.0
2013-04-24 15:30:00,67.48,67.64,67.21,67.55,43400.0,38.4452,38.5364,38.2914,38.4851,43400.0
2013-04-25 09:30:00,67.48,67.48,66.79,67.06,10700.0,38.7331,38.7331,38.337,38.492,10700.0
2013-04-25 10:00:00,67.11,67.38,67.03,67.28,14600.0,38.5207,38.6757,38.4748,38.6183,14600.0
2013-04-25 10:30:00,67.27,67.28,67.03,67.06,14400.0,38.6125,38.6183,38.4748,38.492,14400.0
2013-04-25 11:00:00,67.09,67.18,66.79,66.93,14900.0,38.5092,38.5609,38.337,38.4174,14900.0
2013-04-25 11:30:00,66.99,67.1,66.9,66.91,12000.0,38.4518,38.5149,38.4001,38.4059,12000.0
2013-04-25 12:00:00,66.92,67.14,66.87,67.0,9500.0,38.4116,38.5379,38.3829,38.4575,9500.0
2013-04-25 12:30:00,66.99,67.17,66.92,67.0,12000.0,38.4518,38.5551,38.4116,38.4575,12000.0
2013-04-25 13:00:00,67.0,67.03,66.9,66.9,8400.0,38.4575,38.4748,38.4001,38.4001,8400.0
2013-04-25 13:30:00,66.9,66.97,66.79,66.88,7800.0,38.4001,38.4403,38.337,38.3887,7800.0
2013-04-25 14:00:00,66.88,66.96,66.79,66.79,14200.0,38.3887,38.4346,38.337,38.337,14200.0
2013-04-25 14:30:00,66.79,66.81,66.11,66.11,30100.0,38.337,38.3485,37.9467,37.9467,30100.0
2013-04-25 15:00:00,66.13,66.27,66.09,66.09,25200.0,37.9582,38.0385,37.9352,37.9352,25200.0
2013-04-25 15:30:00,66.15,66.23,66.0,66.12,31300.0,37.9696,38.0156,37.8835,37.9524,31300.0
2013-04-26 09:30:00,66.11,66.26,65.9,65.91,30700.0,37.9467,38.0328,37.8261,37.8319,30700.0
2013-04-26 10:00:00,66.05,66.05,65.74,65.8,12900.0,37.9122,37.9122,37.7343,37.7687,12900.0
2013-04-26 10:30:00,65.81,65.86,65.54,65.65,19800.0,37.7745,37.8032,37.6195,37.6826,19800.0
2013-04-26 11:00:00,65.65,65.73,65.57,65.58,12100.0,37.6826,37.7286,37.6367,37.6425,12100.0
2013-04-26 11:30:00,65.6,65.61,65.25,65.29,9300.0,37.6539,37.6597,37.453,37.476,9300.0
2013-04-26 12:00:00,65.25,65.29,65.16,65.18,8900.0,37.453,37.476,37.4014,37.4129,8900.0
2013-04-26 12:30:00,65.19,65.19,64.93,65.0,8700.0,37.4186,37.4186,37.2694,37.3096,8700.0
2013-04-26 13:00:00,64.93,65.34,64.93,65.33,8900.0,37.2694,37.5047,37.2694,37.499,8900.0
2013-04-26 13:30:00,65.33,65.6,65.3,65.45,10000.0,37.499,37.6539,37.4817,37.5678,10000.0
2013-04-26 14:00:00,65.47,65.59,65.44,65.48,8800.0,37.5793,37.6482,37.5621,37.5851,8800.0
2013-04-26 14:30:00,65.53,65.56,65.32,65.44,8700.0,37.6138,37.631,37.4932,37.5621,8700.0
2013-04-26 15:00:00,65.43,65.92,65.43,65.89,14700.0,37.5564,37.8376,37.5564,37.8204,14700.0
2013-04-26 15:30:00,65.89,65.98,65.68,65.7,39300.0,37.8204,37.8721,37.6999,37.7113,39300.0
2013-04-29 09:30:00,65.97,66.78,65.97,66.63,17500.0,37.8663,38.3313,37.8663,38.2452,17500.0
2013-04-29 10:00:00,66.64,66.84,66.6,66.83,28200.0,38.2509,38.3657,38.2279,38.36,28200.0
2013-04-29 10:30:00,66.84,66.95,66.83,66.86,5600.0,38.3657,38.4288,38.36,38.3772,5600.0
2013-04-29 11:00:00,66.91,66.91,66.59,66.75,11100.0,38.4059,38.4059,38.2222,38.314,11100.0
2013-04-29 11:30:00,66.86,67.02,66.72,66.72,5700.0,38.3772,38.469,38.2968,38.2968,5700.0
2013-04-29 12:00:00,66.7,66.8,66.66,66.8,4000.0,38.2853,38.3427,38.2624,38.3427,4000.0
2013-04-29 12:30:00,66.79,66.79,66.58,66.58,6100.0,38.337,38.337,38.2165,38.2165,6100.0
2013-04-29 13:00:00,66.59,66.62,66.49,66.62,4300.0,38.2222,38.2394,38.1648,38.2394,4300.0
2013-04-29 13:30:00,66.6,66.72,66.58,66.67,7100.0,38.2279,38.2968,38.2165,38.2681,7100.0
2013-04-29 14:00:00,66.69,66.69,66.59,66.63,5300.0,38.2796,38.2796,38.2222,38.2452,5300.0
2013-04-29 14:30:00,66.65,66.83,66.6,66.68,12700.0,38.2566,38.36,38.2279,38.2739,12700.0
2013-04-29 15:00:00,66.63,66.72,66.57,66.72,6500.0,38.2452,38.2968,38.2107,38.2968,6500.0
2013-04-29 15:30:00,66.71,66.82,66.57,66.63,15500.0,38.2911,38.3542,38.2107,38.2452,15500.0
2013-04-30 09:30:00,66.8,66.96,66.22,66.33,9600.0,38.3427,38.4346,38.0098,38.073,9600.0
2013-04-30 10:00:00,66.34,66.34,65.72,65.72,14700.0,38.0787,38.0787,37.7228,37.7228,14700.0
2013-04-30 10:30:00,65.78,65.9,65.58,65.82,20200.0,37.7573,37.8261,37.6425,37.7802,20200.0
2013-04-30 11:00:00,65.87,65.93,65.81,65.84,6700.0,37.8089,37.8434,37.7745,37.7917,6700.0
2013-04-30 11:30:00,65.84,66.0,65.84,66.0,9200.0,37.7917,37.8835,37.7917,37.8835,9200.0
2013-04-30 12:00:00,65.95,66.0,65.88,65.9,6100.0,37.8548,37.8835,37.8147,37.8261,6100.0
2013-04-30 12:30:00,65.89,65.96,65.87,65.9,14300.0,37.8204,37.8606,37.8089,37.8261,14300.0
2013-04-30 13:00:00,65.88,65.93,65.76,65.76,8800.0,37.8147,37.8434,37.7458,37.7458,8800.0
2013-04-30 13:30:00,65.77,66.0,65.75,66.0,14100.0,37.7515,37.8835,37.74,37.8835,14100.0
2013-04-30 14:00:00,65.99,66.0,65.75,66.0,14400.0,37.8778,37.8835,37.74,37.8835,14400.0
2013-04-30 14:30:00,66.01,66.12,65.82,65.95,20200.0,37.8893,37.9524,37.7802,37.8548,20200.0
2013-04-30 15:00:00,65.97,66.06,65.92,66.06,14400.0,37.8663,37.918,37.8376,37.918,14400.0
2013-04-30 15:30:00,66.06,66.07,65.65,65.75,65500.0,37.918,37.9237,37.6826,37.74,65500.0
2013-05-01 09:30:00,65.7,65.75,65.03,65.06,13100.0,37.7113,37.74,37.3268,37.344,13100.0
2013-05-01 10:00:00,65.08,65.08,64.7,64.75,13000.0,37.3555,37.3555,37.1374,37.1661,13000.0
2013-05-01 10:30:00,64.68,65.24,64.63,65.08,17200.0,37.1259,37.4473,37.0972,37.3555,17200.0
2013-05-01 11:00:00,65.05,65.3,64.78,65.11,20700.0,37.3383,37.4817,37.1833,37.3727,20700.0
2013-05-01 11:30:00,65.16,65.29,65.01,65.17,22200.0,37.4014,37.476,37.3153,37.4071,22200.0
2013-05-01 12:00:00,65.17,65.3,65.12,65.2,10500.0,37.4071,37.4817,37.3784,37.4243,10500.0
2013-05-01 12:30:00,65.24,65.25,64.89,64.95,10600.0,37.4473,37.453,37.2464,37.2809,10600.0
2013-05-01 13:00:00,64.89,64.92,64.71,64.84,34800.0,37.2464,37.2636,37.1431,37.2177,34800.0
2013-05-01 13:30:00,64.84,64.84,64.1,64.37,32800.0,37.2177,37.2177,36.793,36.9479,32800.0
2013-05-01 14:00:00,64.52,64.87,64.4,64.72,19000.0,37.034,37.2349,36.9652,37.1488,19000.0
2013-05-01 14:30:00,64.79,64.8,64.68,64.73,13400.0,37.189,37.1948,37.1259,37.1546,13400.0
2013-05-01 15:00:00,64.7,64.77,64.63,64.63,29300.0,37.1374,37.1775,37.0972,37.0972,29300.0
2013-05-01 15:30:00,64.65,64.67,64.39,64.4,61700.0,37.1087,37.1201,36.9594,36.9652,61700.0
2013-05-02 09:30:00,64.5,64.92,64.45,64.92,18000.0,37.0226,37.2636,36.9939,37.2636,18000.0
2013-05-02 10:00:00,64.86,65.61,64.78,65.61,12700.0,37.2292,37.6597,37.1833,37.6597,12700.0
2013-05-02 10:30:00,65.51,65.63,65.3,65.38,7900.0,37.6023,37.6712,37.4817,37.5277,7900.0
2013-05-02 11:00:00,65.54,65.95,65.45,65.74,13200.0,37.6195,37.8548,37.5678,37.7343,13200.0
2013-05-02 11:30:00,65.8,65.98,65.56,65.98,13600.0,37.7687,37.8721,37.631,37.8721,13600.0
2013-05-02 12:00:00,66.0,66.24,65.92,66.08,10900.0,37.8835,38.0213,37.8376,37.9295,10900.0
2013-05-02 12:30:00,66.1,66.16,65.95,66.1,10100.0,37.9409,37.9754,37.8548,37.9409,10100.0
2013-05-02 13:00:00,66.11,66.32,66.11,66.26,11800.0,37.9467,38.0672,37.9467,38.0328,11800.0
2013-05-02 13:30:00,66.25,66.44,66.12,66.13,12000.0,38.027,38.1361,37.9524,37.9582,12000.0
2013-05-02 14:00:00,66.11,66.25,66.08,66.11,10800.0,37.9467,38.027,37.9295,37.9467,10800.0
2013-05-02 14:30:00,66.15,66.35,66.09,66.26,16400.0,37.9696,38.0844,37.9352,38.0328,16400.0
2013-05-02 15:00:00,66.25,66.25,65.7,65.7,27900.0,38.027,38.027,37.7113,37.7113,27900.0
2013-05-02 15:30:00,65.7,65.84,65.45,65.59,84100.0,37.7113,37.7917,37.5678,37.6482,84100.0
2013-05-03 09:30:00,66.73,66.73,65.37,66.05,31900.0,38.3026,38.3026,37.5219,37.9122,31900.0
2013-05-03 10:00:00,66.06,66.47,65.99,66.34,22000.0,37.918,38.1533,37.8778,38.0787,22000.0
2013-05-03 10:30:00,66.34,66.69,66.25,66.39,13800.0,38.0787,38.2796,38.027,38.1074,13800.0
2013-05-03 11:00:00,66.34,66.34,66.16,66.22,9400.0,38.0787,38.0787,37.9754,38.0098,9400.0
2013-05-03 11:30:00,66.33,66.55,66.22,66.55,7200.0,38.073,38.1992,38.0098,38.1992,7200.0
2013-05-03 12:00:00,66.55,66.78,66.52,66.73,5400.0,38.1992,38.3313,38.182,38.3026,5400.0
2013-05-03 12:30:00,66.76,66.79,66.75,66.79,2000.0,38.3198,38.337,38.314,38.337,2000.0
2013-05-03 13:00:00,66.79,66.79,66.66,66.75,4500.0,38.337,38.337,38.2624,38.314,4500.0
2013-05-03 13:30:00,66.74,66.9,66.69,66.88,6300.0,38.3083,38.4001,38.2796,38.3887,6300.0
2013-05-03 14:00:00,66.83,67.09,66.83,67.06,7900.0,38.36,38.5092,38.36,38.492,7900.0
2013-05-03 14:30:00,67.08,67.16,67.0,67.15,16000.0,38.5035,38.5494,38.4575,38.5436,16000.0
2013-05-03 15:00:00,67.15,67.37,67.14,67.37,18800.0,38.5436,38.6699,38.5379,38.6699,18800.0
2013-05-03 15:30:00,67.4,67.57,67.2,67.22,30100.0,38.6871,38.7847,38.5723,38.5838,30100.0
2013-05-06 09:30:00,67.58,67.8,67.16,67.53,10500.0,38.7905,38.9167,38.5494,38.7618,10500.0
2013-05-06 10:00:00,67.62,67.7,67.4,67.6,9100.0,38.8134,38.8593,38.6871,38.8019,9100.0
2013-05-06 10:30:00,67.65,67.7,67.47,67.5,10200.0,38.8306,38.8593,38.7273,38.7445,10200.0
2013-05-06 11:00:00,67.57,67.63,67.51,67.62,6400.0,38.7847,38.8192,38.7503,38.8134,6400.0
2013-05-06 11:30:00,67.61,67.96,67.56,67.94,16400.0,38.8077,39.0086,38.779,38.9971,16400.0
2013-05-06 12:00:00,67.94,67.98,67.8,67.83,9700.0,38.9971,39.0201,38.9167,38.934,9700.0
2013-05-06 12:30:00,67.77,67.85,67.7,67.77,6400.0,38.8995,38.9454,38.8593,38.8995,6400.0
2013-05-06 13:00:00,67.77,67.84,67.66,67.84,7400.0,38.8995,38.9397,38.8364,38.9397,7400.0
2013-05-06 13:30:00,67.9,68.08,67.83,68.08,8600.0,38.9741,39.0774,38.934,39.0774,8600.0
2013-05-06 14:00:00,68.1,68.25,68.03,68.18,7300.0,39.0889,39.175,39.0488,39.1348,7300.0
2013-05-06 14:30:00,68.2,68.24,68.07,68.07,4000.0,39.1463,39.1693,39.0717,39.0717,4000.0
2013-05-06 15:00:00,68.03,68.07,67.98,68.01,9500.0,39.0488,39.0717,39.0201,39.0373,9500.0
2013-05-06 15:30:00,67.99,68.06,67.82,67.93,20000.0,39.0258,39.066,38.9282,38.9914,20000.0
2013-05-07 09:30:00,68.08,69.06,67.93,68.85,16800.0,39.0774,39.64,38.9914,39.5194,16800.0
2013-05-07 10:00:00,68.9,68.92,67.92,68.43,12800.0,39.5481,39.5596,38.9856,39.2783,12800.0
2013-05-07 10:30:00,68.42,68.45,68.17,68.19,9200.0,39.2726,39.2898,39.1291,39.1406,9200.0
2013-05-07 11:00:00,68.19,68.25,68.08,68.21,11800.0,39.1406,39.175,39.0774,39.1521,11800.0
2013-05-07 11:30:00,68.16,68.19,67.96,67.99,8700.0,39.1234,39.1406,39.0086,39.0258,8700.0
2013-05-07 12:00:00,68.0,68.09,67.96,67.98,4600.0,39.0315,39.0832,39.0086,39.0201,4600.0
2013-05-07 12:30:00,67.95,68.08,67.74,68.0,19200.0,39.0028,39.0774,38.8823,39.0315,19200.0
2013-05-07 13:00:00,67.9,68.02,67.84,67.9,6200.0,38.9741,39.043,38.9397,38.9741,6200.0
2013-05-07 13:30:00,67.97,68.06,67.92,68.04,8700.0,39.0143,39.066,38.9856,39.0545,8700.0
2013-05-07 14:00:00,68.06,68.24,68.04,68.19,10200.0,39.066,39.1693,39.0545,39.1406,10200.0
2013-05-07 14:30:00,68.18,68.23,68.0,68.22,8200.0,39.1348,39.1635,39.0315,39.1578,8200.0
2013-05-07 15:00:00,68.21,68.23,68.05,68.06,9400.0,39.1521,39.1635,39.0602,39.066,9400.0
2013-05-07 15:30:00,68.07,68.16,67.97,68.16,24300.0,39.0717,39.1234,39.0143,39.1234,24300.0
2013-05-08 09:30:00,68.04,68.75,67.94,68.75,13600.0,39.0545,39.462,38.9971,39.462,13600.0
2013-05-08 10:00:00,68.68,68.73,68.29,68.42,20500.0,39.4218,39.4505,39.198,39.2726,20500.0
2013-05-08 10:30:00,68.41,68.62,68.3,68.51,12000.0,39.2669,39.3874,39.2037,39.3243,12000.0
2013-05-08 11:00:00,68.48,68.75,68.48,68.66,9800.0,39.307,39.462,39.307,39.4104,9800.0
2013-05-08 11:30:00,68.62,68.9,68.5,68.9,26200.0,39.3874,39.5481,39.3185,39.5481,26200.0
2013-05-08 12:00:00,68.87,68.93,68.61,68.68,11300.0,39.5309,39.5653,39.3817,39.4218,11300.0
2013-05-08 12:30:00,68.65,68.74,68.56,68.68,6400.0,39.4046,39.4563,39.353,39.4218,6400.0
2013-05-08 13:00:00,68.62,68.76,68.62,68.63,7100.0,39.3874,39.4678,39.3874,39.3931,7100.0
2013-05-08 13:30:00,68.61,68.69,68.57,68.66,5700.0,39.3817,39.4276,39.3587,39.4104,5700.0
2013-05-08 14:00:00,68.68,68.82,68.66,68.68,8100.0,39.4218,39.5022,39.4104,39.4218,8100.0
2013-05-08 14:30:00,68.74,68.74,68.48,68.6,16800.0,39.4563,39.4563,39.307,39.3759,16800.0
2013-05-08 15:00:00,68.64,68.9,68.62,68.88,11400.0,39.3989,39.5481,39.3874,39.5366,11400.0
2013-05-08 15:30:00,68.91,68.97,68.66,68.73,36400.0,39.5539,39.5883,39.4104,39.4505,36400.0
2013-05-09 09:30:00,68.8,69.12,68.74,68.97,9400.0,39.4907,39.6744,39.4563,39.5883,9400.0
2013-05-09 10:00:00,68.97,68.98,68.32,68.37,17200.0,39.5883,39.594,39.2152,39.2439,17200.0
2013-05-09 10:30:00,68.38,68.7,68.35,68.55,7800.0,39.2496,39.4333,39.2324,39.3472,7800.0
2013-05-09 11:00:00,68.51,69.0,68.51,68.96,8700.0,39.3243,39.6055,39.3243,39.5826,8700.0
2013-05-09 11:30:00,68.97,68.97,68.81,68.84,7000.0,39.5883,39.5883,39.4965,39.5137,7000.0
2013-05-09 12:00:00,68.8,68.81,68.55,68.67,10600.0,39.4907,39.4965,39.3472,39.4161,10600.0
2013-05-09 12:30:00,68.68,68.9,68.66,68.9,4800.0,39.4218,39.5481,39.4104,39.5481,4800.0
2013-05-09 13:00:00,68.93,69.07,68.88,69.07,6300.0,39.5653,39.6457,39.5366,39.6457,6300.0
2013-05-09 13:30:00,69.08,69.35,69.08,69.33,12500.0,39.6514,39.8064,39.6514,39.7949,12500.0
2013-05-09 14:00:00,69.26,69.33,69.11,69.22,6200.0,39.7548,39.7949,39.6687,39.7318,6200.0
2013-05-09 14:30:00,69.2,69.27,68.99,69.09,12900.0,39.7203,39.7605,39.5998,39.6572,12900.0
2013-05-09 15:00:00,69.01,69.37,68.92,69.37,13200.0,39.6113,39.8179,39.5596,39.8179,13200.0
2013-05-09 15:30:00,69.37,69.38,68.5,68.59,45100.0,39.8179,39.8236,39.3185,39.3702,45100.0
2013-05-10 09:30:00,68.86,69.12,68.7,69.05,4600.0,39.5252,39.6744,39.4333,39.6342,4600.0
2013-05-10 10:00:00,69.22,69.22,68.98,68.98,3900.0,39.7318,39.7318,39.594,39.594,3900.0
2013-05-10 10:30:00,68.97,69.22,68.76,69.22,5300.0,39.5883,39.7318,39.4678,39.7318,5300.0
2013-05-10 11:00:00,69.22,69.3,69.11,69.23,5000.0,39.7318,39.7777,39.6687,39.7375,5000.0
2013-05-10 11:30:00,69.3,69.41,69.14,69.16,3600.0,39.7777,39.8409,39.6859,39.6974,3600.0
2013-05-10 12:00:00,69.1,69.18,68.94,69.18,2500.0,39.6629,39.7088,39.5711,39.7088,2500.0
2013-05-10 12:30:00,69.16,69.31,69.16,69.29,3600.0,39.6974,39.7835,39.6974,39.772,3600.0
2013-05-10 13:00:00,69.28,69.31,69.25,69.26,4300.0,39.7662,39.7835,39.749,39.7548,4300.0
2013-05-10 13:30:00,69.26,69.31,69.21,69.3,1700.0,39.7548,39.7835,39.7261,39.7777,1700.0
2013-05-10 14:00:00,69.31,69.37,69.29,69.33,2700.0,39.7835,39.8179,39.772,39.7949,2700.0
2013-05-10 14:30:00,69.34,69.35,69.19,69.24,6800.0,39.8007,39.8064,39.7146,39.7433,6800.0
2013-05-10 15:00:00,69.2,69.4,69.16,69.38,12900.0,39.7203,39.8351,39.6974,39.8236,12900.0
2013-05-10 15:30:00,69.38,69.43,69.18,69.19,20700.0,39.8236,39.8523,39.7088,39.7146,20700.0
2013-05-13 09:30:00,68.84,68.93,68.17,68.21,10600.0,39.5137,39.5653,39.1291,39.1521,10600.0
2013-05-13 10:00:00,68.31,68.63,68.23,68.36,9800.0,39.2095,39.3931,39.1635,39.2382,9800.0
2013-05-13 10:30:00,68.39,68.63,68.27,68.63,11100.0,39.2554,39.3931,39.1865,39.3931,11100.0
2013-05-13 11:00:00,68.58,68.63,68.22,68.31,10900.0,39.3644,39.3931,39.1578,39.2095,10900.0
2013-05-13 11:30:00,68.38,68.62,68.38,68.53,6500.0,39.2496,39.3874,39.2496,39.3357,6500.0
2013-05-13 12:00:00,68.56,68.72,68.55,68.55,5600.0,39.353,39.4448,39.3472,39.3472,5600.0
2013-05-13 12:30:00,68.52,68.61,68.35,68.35,4400.0,39.33,39.3817,39.2324,39.2324,4400.0
2013-05-13 13:00:00,68.36,68.51,68.31,68.31,3700.0,39.2382,39.3243,39.2095,39.2095,3700.0
2013-05-13 13:30:00,68.31,68.33,68.2,68.26,8700.0,39.2095,39.2209,39.1463,39.1808,8700.0
2013-05-13 14:00:00,68.23,68.28,68.11,68.13,8200.0,39.1635,39.1922,39.0947,39.1061,8200.0
2013-05-13 14:30:00,68.15,68.2,68.11,68.15,8400.0,39.1176,39.1463,39.0947,39.1176,8400.0
2013-05-13 15:00:00,68.15,68.26,68.11,68.16,9100.0,39.1176,39.1808,39.0947,39.1234,9100.0
2013-05-13 15:30:00,68.19,68.22,68.13,68.19,26900.0,39.1406,39.1578,39.1061,39.1406,26900.0
2013-05-14 09:30:00,67.9,67.9,66.6,67.32,48800.0,38.9741,38.9741,38.2279,38.6412,48800.0
2013-05-14 10:00:00,67.26,67.61,67.26,67.61,34900.0,38.6068,38.8077,38.6068,38.8077,34900.0
2013-05-14 10:30:00,67.58,67.73,67.24,67.31,36600.0,38.7905,38.8766,38.5953,38.6355,36600.0
2013-05-14 11:00:00,67.28,67.47,67.16,67.47,35700.0,38.6183,38.7273,38.5494,38.7273,35700.0
2013-05-14 11:30:00,67.52,67.59,67.39,67.46,10600.0,38.756,38.7962,38.6814,38.7216,10600.0
2013-05-14 12:00:00,67.44,67.52,67.38,67.42,8200.0,38.7101,38.756,38.6757,38.6986,8200.0
2013-05-14 12:30:00,67.42,67.49,67.4,67.48,6600.0,38.6986,38.7388,38.6871,38.7331,6600.0
2013-05-14 13:00:00,67.5,67.53,67.46,67.5,6500.0,38.7445,38.7618,38.7216,38.7445,6500.0
2013-05-14 13:30:00,67.49,67.53,67.41,67.43,9500.0,38.7388,38.7618,38.6929,38.7044,9500.0
2013-05-14 14:00:00,67.41,67.54,67.36,67.42,23800.0,38.6929,38.7675,38.6642,38.6986,23800.0
2013-05-14 14:30:00,67.44,67.81,67.44,67.72,18200.0,38.7101,38.9225,38.7101,38.8708,18200.0
2013-05-14 15:00:00,67.66,68.03,67.66,67.84,17100.0,38.8364,39.0488,38.8364,38.9397,17100.0
2013-05-14 15:30:00,67.85,68.14,67.8,68.13,39600.0,38.9454,39.1119,38.9167,39.1061,39600.0
2013-05-15 09:30:00,68.03,68.31,68.01,68.18,16600.0,39.0488,39.2095,39.0373,39.1348,16600.0
2013-05-15 10:00:00,68.21,68.29,68.04,68.1,9200.0,39.1521,39.198,39.0545,39.0889,9200.0
2013-05-15 10:30:00,68.13,68.23,68.01,68.19,12100.0,39.1061,39.1635,39.0373,39.1406,12100.0
2013-05-15 11:00:00,68.19,68.26,68.1,68.19,15600.0,39.1406,39.1808,39.0889,39.1406,15600.0
2013-05-15 11:30:00,68.18,68.52,68.15,68.52,18500.0,39.1348,39.33,39.1176,39.33,18500.0
2013-05-15 12:00:00,68.53,68.63,68.49,68.54,9900.0,39.3357,39.3931,39.3128,39.3415,9900.0
2013-05-15 12:30:00,68.52,68.62,68.5,68.52,9500.0,39.33,39.3874,39.3185,39.33,9500.0
2013-05-15 13:00:00,68.54,68.55,68.32,68.37,11400.0,39.3415,39.3472,39.2152,39.2439,11400.0
2013-05-15 13:30:00,68.44,68.51,68.19,68.19,10300.0,39.2841,39.3243,39.1406,39.1406,10300.0
2013-05-15 14:00:00,68.2,68.21,67.94,68.0,12600.0,39.1463,39.1521,38.9971,39.0315,12600.0
2013-05-15 14:30:00,68.05,68.33,67.92,68.19,19100.0,39.0602,39.2209,38.9856,39.1406,19100.0
2013-05-15 15:00:00,68.15,68.42,68.03,68.1,14000.0,39.1176,39.2726,39.0488,39.0889,14000.0
2013-05-15 15:30:00,68.09,68.43,68.09,68.33,24700.0,39.0832,39.2783,39.0832,39.2209,24700.0
2013-05-16 09:30:00,68.18,68.61,68.0,68.43,7400.0,39.1348,39.3817,39.0315,39.2783,7400.0
2013-05-16 10:00:00,68.48,68.49,68.22,68.26,7700.0,39.307,39.3128,39.1578,39.1808,7700.0
2013-05-16 10:30:00,68.23,68.5,68.14,68.5,9000.0,39.1635,39.3185,39.1119,39.3185,9000.0
2013-05-16 11:00:00,68.5,68.56,68.33,68.39,13900.0,39.3185,39.353,39.2209,39.2554,13900.0
2013-05-16 11:30:00,68.43,68.43,67.95,67.96,12300.0,39.2783,39.2783,39.0028,39.0086,12300.0
2013-05-16 12:00:00,67.99,68.21,67.93,67.93,9800.0,39.0258,39.1521,38.9914,38.9914,9800.0
2013-05-16 12:30:00,67.92,67.98,67.85,67.97,6800.0,38.9856,39.0201,38.9454,39.0143,6800.0
2013-05-16 13:00:00,67.93,68.07,67.93,67.99,6800.0,38.9914,39.0717,38.9914,39.0258,6800.0
2013-05-16 13:30:00,68.0,68.2,67.97,68.15,7400.0,39.0315,39.1463,39.0143,39.1176,7400.0
2013-05-16 14:00:00,68.14,68.46,68.1,68.46,7800.0,39.1119,39.2956,39.0889,39.2956,7800.0
2013-05-16 14:30:00,68.47,68.49,67.98,68.02,40100.0,39.3013,39.3128,39.0201,39.043,40100.0
2013-05-16 15:00:00,68.01,68.13,67.61,67.78,16700.0,39.0373,39.1061,38.8077,38.9053,16700.0
2013-05-16 15:30:00,67.8,67.83,67.55,67.79,19900.0,38.9167,38.934,38.7732,38.911,19900.0
2013-05-17 09:30:00,67.81,68.36,67.52,67.92,34200.0,38.9225,39.2382,38.756,38.9856,34200.0
2013-05-17 10:00:00,67.95,68.26,67.9,68.2,9700.0,39.0028,39.1808,38.9741,39.1463,9700.0
2013-05-17 10:30:00,68.27,68.31,67.87,67.91,25400.0,39.1865,39.2095,38.9569,38.9799,25400.0
2013-05-17 11:00:00,67.94,68.11,67.91,67.96,26900.0,38.9971,39.0947,38.9799,39.0086,26900.0
2013-05-17 11:30:00,67.95,68.13,67.83,68.13,35500.0,39.0028,39.1061,38.934,39.1061,35500.0
2013-05-17 12:00:00,68.11,68.11,67.7,67.78,34100.0,39.0947,39.0947,38.8593,38.9053,34100.0
2013-05-17 12:30:00,67.78,67.81,67.7,67.71,14300.0,38.9053,38.9225,38.8593,38.8651,14300.0
2013-05-17 13:00:00,67.7,67.8,67.65,67.65,15200.0,38.8593,38.9167,38.8306,38.8306,15200.0
2013-05-17 13:30:00,67.65,67.75,67.56,67.71,23200.0,38.8306,38.888,38.779,38.8651,23200.0
2013-05-17 14:00:00,67.72,67.72,67.41,67.54,31800.0,38.8708,38.8708,38.6929,38.7675,31800.0
2013-05-17 14:30:00,67.58,67.84,67.51,67.83,33100.0,38.7905,38.9397,38.7503,38.934,33100.0
2013-05-17 15:00:00,67.83,67.88,67.66,67.72,18000.0,38.934,38.9627,38.8364,38.8708,18000.0
2013-05-17 15:30:00,67.74,67.85,67.68,67.82,37100.0,38.8823,38.9454,38.8479,38.9282,37100.0
2013-05-20 09:30:00,67.47,67.72,67.25,67.35,107300.0,38.7273,38.8708,38.601,38.6584,107300.0
2013-05-20 10:00:00,67.34,67.43,67.16,67.28,13700.0,38.6527,38.7044,38.5494,38.6183,13700.0
2013-05-20 10:30:00,67.25,67.39,67.12,67.3,17500.0,38.601,38.6814,38.5264,38.6297,17500.0
2013-05-20 11:00:00,67.34,67.79,67.33,67.72,19600.0,38.6527,38.911,38.647,38.8708,19600.0
2013-05-20 11:30:00,67.77,68.12,67.69,68.08,36200.0,38.8995,39.1004,38.8536,39.0774,36200.0
2013-05-20 12:00:00,68.08,68.15,67.54,67.61,42000.0,39.0774,39.1176,38.7675,38.8077,42000.0
2013-05-20 12:30:00,67.66,67.71,67.47,67.54,9800.0,38.8364,38.8651,38.7273,38.7675,9800.0
2013-05-20 13:00:00,67.55,67.77,67.5,67.57,30500.0,38.7732,38.8995,38.7445,38.7847,30500.0
2013-05-20 13:30:00,67.52,67.59,67.41,67.45,15800.0,38.756,38.7962,38.6929,38.7158,15800.0
2013-05-20 14:00:00,67.45,67.59,67.4,67.5,17800.0,38.7158,38.7962,38.6871,38.7445,17800.0
2013-05-20 14:30:00,67.51,67.59,67.39,67.43,13500.0,38.7503,38.7962,38.6814,38.7044,13500.0
2013-05-20 15:00:00,67.49,67.8,67.46,67.67,47200.0,38.7388,38.9167,38.7216,38.8421,47200.0
2013-05-20 15:30:00,67.66,67.76,67.6,67.72,48200.0,38.8364,38.8938,38.8019,38.8708,48200.0
2013-05-21 09:30:00,67.61,68.34,67.48,68.27,72400.0,38.8077,39.2267,38.7331,39.1865,72400.0
2013-05-21 10:00:00,68.3,68.47,68.15,68.29,69700.0,39.2037,39.3013,39.1176,39.198,69700.0
2013-05-21 10:30:00,68.29,68.36,68.16,68.24,29000.0,39.198,39.2382,39.1234,39.1693,29000.0
2013-05-21 11:00:00,68.24,68.32,68.18,68.25,24700.0,39.1693,39.2152,39.1348,39.175,24700.0
2013-05-21 11:30:00,68.25,68.46,68.22,68.41,9500.0,39.175,39.2956,39.1578,39.2669,9500.0
2013-05-21 12:00:00,68.42,68.47,68.39,68.47,7400.0,39.2726,39.3013,39.2554,39.3013,7400.0
2013-05-21 12:30:00,68.44,68.47,68.34,68.4,6700.0,39.2841,39.3013,39.2267,39.2611,6700.0
2013-05-21 13:00:00,68.44,68.5,68.36,68.45,18600.0,39.2841,39.3185,39.2382,39.2898,18600.0
2013-05-21 13:30:00,68.47,68.48,68.39,68.48,7000.0,39.3013,39.307,39.2554,39.307,7000.0
2013-05-21 14:00:00,68.41,68.5,68.41,68.41,20300.0,39.2669,39.3185,39.2669,39.2669,20300.0
2013-05-21 14:30:00,68.4,68.48,68.17,68.22,15900.0,39.2611,39.307,39.1291,39.1578,15900.0
2013-05-21 15:00:00,68.28,68.35,68.16,68.17,18300.0,39.1922,39.2324,39.1234,39.1291,18300.0
2013-05-21 15:30:00,68.19,68.2,67.8,67.93,50300.0,39.1406,39.1463,38.9167,38.9914,50300.0
2013-05-22 09:30:00,67.93,67.93,66.58,67.38,48400.0,38.9914,38.9914,38.2165,38.6757,48400.0
2013-05-22 10:00:00,67.59,68.49,67.49,68.1,27900.0,38.7962,39.3128,38.7388,39.0889,27900.0
2013-05-22 10:30:00,68.1,68.14,67.39,67.53,24500.0,39.0889,39.1119,38.6814,38.7618,24500.0
2013-05-22 11:00:00,67.53,67.73,67.42,67.7,21700.0,38.7618,38.8766,38.6986,38.8593,21700.0
2013-05-22 11:30:00,67.7,67.8,67.61,67.71,15800.0,38.8593,38.9167,38.8077,38.8651,15800.0
2013-05-22 12:00:00,67.73,67.82,67.57,67.59,9100.0,38.8766,38.9282,38.7847,38.7962,9100.0
2013-05-22 12:30:00,67.52,67.76,67.51,67.67,12000.0,38.756,38.8938,38.7503,38.8421,12000.0
2013-05-22 13:00:00,67.67,67.71,67.51,67.53,13000.0,38.8421,38.8651,38.7503,38.7618,13000.0
2013-05-22 13:30:00,67.53,67.57,67.16,67.29,10800.0,38.7618,38.7847,38.5494,38.624,10800.0
2013-05-22 14:00:00,67.33,67.52,66.72,67.02,25200.0,38.647,38.756,38.2968,38.469,25200.0
2013-05-22 14:30:00,67.02,67.16,66.86,67.09,20100.0,38.469,38.5494,38.3772,38.5092,20100.0
2013-05-22 15:00:00,67.0,67.13,66.78,66.78,42200.0,38.4575,38.5322,38.3313,38.3313,42200.0
2013-05-22 15:30:00,66.8,67.17,66.73,67.09,43300.0,38.3427,38.5551,38.3026,38.5092,43300.0
2013-05-23 09:30:00,66.24,66.65,66.05,66.23,16800.0,38.0213,38.2566,37.9122,38.0156,16800.0
2013-05-23 10:00:00,66.21,66.82,66.21,66.77,7800.0,38.0041,38.3542,38.0041,38.3255,7800.0
2013-05-23 10:30:00,66.7,66.89,66.53,66.65,16300.0,38.2853,38.3944,38.1878,38.2566,16300.0
2013-05-23 11:00:00,66.79,67.15,66.79,67.03,4500.0,38.337,38.5436,38.337,38.4748,4500.0
2013-05-23 11:30:00,67.07,67.14,66.97,66.99,4300.0,38.4977,38.5379,38.4403,38.4518,4300.0
2013-05-23 12:00:00,67.03,67.23,67.03,67.16,10900.0,38.4748,38.5896,38.4748,38.5494,10900.0
2013-05-23 12:30:00,67.15,67.25,67.03,67.2,13500.0,38.5436,38.601,38.4748,38.5723,13500.0
2013-05-23 13:00:00,67.2,67.33,67.19,67.21,2500.0,38.5723,38.647,38.5666,38.5781,2500.0
2013-05-23 13:30:00,67.29,67.34,67.18,67.31,10300.0,38.624,38.6527,38.5609,38.6355,10300.0
2013-05-23 14:00:00,67.3,67.57,67.3,67.36,19700.0,38.6297,38.7847,38.6297,38.6642,19700.0
2013-05-23 14:30:00,67.4,67.5,67.27,67.43,3800.0,38.6871,38.7445,38.6125,38.7044,3800.0
2013-05-23 15:00:00,67.48,67.77,67.42,67.62,7500.0,38.7331,38.8995,38.6986,38.8134,7500.0
2013-05-23 15:30:00,67.68,67.75,67.51,67.74,13200.0,38.8479,38.888,38.7503,38.8823,13200.0
2013-05-24 09:30:00,67.43,67.45,67.0,67.0,4900.0,38.7044,38.7158,38.4575,38.4575,4900.0
2013-05-24 10:00:00,67.0,67.06,66.84,66.97,10300.0,38.4575,38.492,38.3657,38.4403,10300.0
2013-05-24 10:30:00,66.91,67.22,66.9,66.9,11100.0,38.4059,38.5838,38.4001,38.4001,11100.0
2013-05-24 11:00:00,66.86,66.98,66.83,66.89,2800.0,38.3772,38.4461,38.36,38.3944,2800.0
2013-05-24 11:30:00,66.87,67.07,66.84,66.95,4900.0,38.3829,38.4977,38.3657,38.4288,4900.0
2013-05-24 12:00:00,66.95,67.09,66.88,66.93,13400.0,38.4288,38.5092,38.3887,38.4174,13400.0
2013-05-24 12:30:00,67.01,67.06,66.91,66.98,1300.0,38.4633,38.492,38.4059,38.4461,1300.0
2013-05-24 13:00:00,66.99,67.33,66.99,67.31,5300.0,38.4518,38.647,38.4518,38.6355,5300.0
2013-05-24 13:30:00,67.32,67.34,67.21,67.26,5800.0,38.6412,38.6527,38.5781,38.6068,5800.0
2013-05-24 14:00:00,67.24,67.36,67.14,67.17,6400.0,38.5953,38.6642,38.5379,38.5551,6400.0
2013-05-24 14:30:00,67.08,67.08,67.0,67.0,2800.0,38.5035,38.5035,38.4575,38.4575,2800.0
2013-05-24 15:00:00,67.01,67.09,66.95,67.0,5400.0,38.4633,38.5092,38.4288,38.4575,5400.0
2013-05-24 15:30:00,67.0,67.22,66.95,67.21,15600.0,38.4575,38.5838,38.4288,38.5781,15600.0
2013-05-28 09:30:00,67.9,68.09,67.83,67.98,24200.0,38.9741,39.0832,38.934,39.0201,24200.0
2013-05-28 10:00:00,67.99,68.51,67.93,68.33,38800.0,39.0258,39.3243,38.9914,39.2209,38800.0
2013-05-28 10:30:00,68.24,68.37,68.02,68.02,31100.0,39.1693,39.2439,39.043,39.043,31100.0
2013-05-28 11:00:00,68.06,68.18,67.91,68.09,16900.0,39.066,39.1348,38.9799,39.0832,16900.0
2013-05-28 11:30:00,68.14,68.29,68.11,68.21,5400.0,39.1119,39.198,39.0947,39.1521,5400.0
2013-05-28 12:00:00,68.23,68.47,68.19,68.47,5400.0,39.1635,39.3013,39.1406,39.3013,5400.0
2013-05-28 12:30:00,68.45,68.52,68.29,68.36,5200.0,39.2898,39.33,39.198,39.2382,5200.0
2013-05-28 13:00:00,68.32,68.45,68.14,68.19,9800.0,39.2152,39.2898,39.1119,39.1406,9800.0
2013-05-28 13:30:00,68.17,68.17,67.76,67.79,4500.0,39.1291,39.1291,38.8938,38.911,4500.0
2013-05-28 14:00:00,67.78,67.83,67.57,67.57,3700.0,38.9053,38.934,38.7847,38.7847,3700.0
2013-05-28 14:30:00,67.55,67.67,67.47,67.53,4800.0,38.7732,38.8421,38.7273,38.7618,4800.0
2013-05-28 15:00:00,67.54,67.66,67.48,67.58,4200.0,38.7675,38.8364,38.7331,38.7905,4200.0
2013-05-28 15:30:00,67.52,67.73,67.52,67.67,18700.0,38.756,38.8766,38.756,38.8421,18700.0
2013-05-29 09:30:00,66.62,67.34,66.55,67.27,30500.0,38.2394,38.6527,38.1992,38.6125,30500.0
2013-05-29 10:00:00,67.27,67.3,66.88,66.98,18900.0,38.6125,38.6297,38.3887,38.4461,18900.0
2013-05-29 10:30:00,66.87,66.96,66.5,66.5,18500.0,38.3829,38.4346,38.1705,38.1705,18500.0
2013-05-29 11:00:00,66.47,66.51,65.85,66.45,31800.0,38.1533,38.1763,37.7974,38.1418,31800.0
2013-05-29 11:30:00,66.45,66.76,66.25,66.46,24700.0,38.1418,38.3198,38.027,38.1476,24700.0
2013-05-29 12:00:00,66.49,66.84,66.42,66.42,19600.0,38.1648,38.3657,38.1246,38.1246,19600.0
2013-05-29 12:30:00,66.56,66.56,66.24,66.39,11800.0,38.205,38.205,38.0213,38.1074,11800.0
2013-05-29 13:00:00,66.39,66.73,66.39,66.73,16900.0,38.1074,38.3026,38.1074,38.3026,16900.0
2013-05-29 13:30:00,66.74,66.99,66.65,66.92,11900.0,38.3083,38.4518,38.2566,38.4116,11900.0
2013-05-29 14:00:00,66.93,67.04,66.92,66.93,8300.0,38.4174,38.4805,38.4116,38.4174,8300.0
2013-05-29 14:30:00,66.9,67.0,66.7,66.9,24200.0,38.4001,38.4575,38.2853,38.4001,24200.0
2013-05-29 15:00:00,66.85,66.91,66.65,66.87,15400.0,38.3714,38.4059,38.2566,38.3829,15400.0
2013-05-29 15:30:00,66.9,66.96,66.63,66.7,76500.0,38.4001,38.4346,38.2452,38.2853,76500.0
2013-05-30 09:30:00,66.86,66.89,66.2,66.2,12900.0,38.3772,38.3944,37.9983,37.9983,12900.0
2013-05-30 10:00:00,66.23,66.43,65.54,65.54,23800.0,38.0156,38.1304,37.6195,37.6195,23800.0
2013-05-30 10:30:00,65.52,65.52,64.86,64.94,22300.0,37.608,37.608,37.2292,37.2751,22300.0
2013-05-30 11:00:00,65.01,65.34,65.01,65.3,18400.0,37.3153,37.5047,37.3153,37.4817,18400.0
2013-05-30 11:30:00,65.34,65.48,65.21,65.36,17800.0,37.5047,37.5851,37.4301,37.5162,17800.0
2013-05-30 12:00:00,65.28,65.33,65.04,65.12,12700.0,37.4703,37.499,37.3325,37.3784,12700.0
2013-05-30 12:30:00,65.17,65.28,65.1,65.24,17300.0,37.4071,37.4703,37.367,37.4473,17300.0
2013-05-30 13:00:00,65.29,65.35,65.25,65.33,10900.0,37.476,37.5104,37.453,37.499,10900.0
2013-05-30 13:30:00,65.32,65.38,65.25,65.28,22000.0,37.4932,37.5277,37.453,37.4703,22000.0
2013-05-30 14:00:00,65.32,66.02,65.29,65.93,48900.0,37.4932,37.895,37.476,37.8434,48900.0
2013-05-30 14:30:00,65.92,66.0,65.78,65.94,60300.0,37.8376,37.8835,37.7573,37.8491,60300.0
2013-05-30 15:00:00,65.88,65.93,65.76,65.76,14800.0,37.8147,37.8434,37.7458,37.7458,14800.0
2013-05-30 15:30:00,65.74,65.8,65.45,65.73,42300.0,37.7343,37.7687,37.5678,37.7286,42300.0
2013-05-31 09:30:00,65.27,65.71,65.27,65.48,9300.0,37.4645,37.7171,37.4645,37.5851,9300.0
2013-05-31 10:00:00,65.44,65.72,65.38,65.53,12400.0,37.5621,37.7228,37.5277,37.6138,12400.0
2013-05-31 10:30:00,65.57,65.68,65.14,65.23,13200.0,37.6367,37.6999,37.3899,37.4416,13200.0
2013-05-31 11:00:00,65.34,65.56,65.3,65.42,6100.0,37.5047,37.631,37.4817,37.5506,6100.0
2013-05-31 11:30:00,65.43,65.71,65.37,65.55,5600.0,37.5564,37.7171,37.5219,37.6252,5600.0
2013-05-31 12:00:00,65.52,65.63,65.39,65.57,7100.0,37.608,37.6712,37.5334,37.6367,7100.0
2013-05-31 12:30:00,65.57,65.68,65.57,65.63,3800.0,37.6367,37.6999,37.6367,37.6712,3800.0
2013-05-31 13:00:00,65.64,65.69,65.57,65.61,4100.0,37.6769,37.7056,37.6367,37.6597,4100.0
2013-05-31 13:30:00,65.59,65.65,65.53,65.65,10800.0,37.6482,37.6826,37.6138,37.6826,10800.0
2013-05-31 14:00:00,65.66,65.68,65.45,65.56,9900.0,37.6884,37.6999,37.5678,37.631,9900.0
2013-05-31 14:30:00,65.52,65.52,64.85,64.9,18300.0,37.608,37.608,37.2235,37.2522,18300.0
2013-05-31 15:00:00,64.97,65.08,64.87,64.92,14600.0,37.2923,37.3555,37.2349,37.2636,14600.0
2013-05-31 15:30:00,64.92,64.92,64.4,64.4,56900.0,37.2636,37.2636,36.9652,36.9652,56900.0
2013-06-03 09:30:00,64.58,64.98,64.26,64.74,28900.0,37.0685,37.2981,36.8848,37.1603,28900.0
2013-06-03 10:00:00,64.74,64.91,64.32,64.68,10900.0,37.1603,37.2579,36.9192,37.1259,10900.0
2013-06-03 10:30:00,64.63,64.63,63.83,64.2,11200.0,37.0972,37.0972,36.638,36.8504,11200.0
2013-06-03 11:00:00,64.27,64.28,63.83,63.83,22100.0,36.8905,36.8963,36.638,36.638,22100.0
2013-06-03 11:30:00,63.82,63.97,63.54,63.68,32700.0,36.6322,36.7183,36.4715,36.5519,32700.0
2013-06-03 12:00:00,63.64,63.67,63.32,63.32,55000.0,36.5289,36.5461,36.3452,36.3452,55000.0
2013-06-03 12:30:00,63.41,63.81,63.31,63.81,26700.0,36.3969,36.6265,36.3395,36.6265,26700.0
2013-06-03 13:00:00,63.79,63.97,63.64,63.74,12100.0,36.615,36.7183,36.5289,36.5863,12100.0
2013-06-03 13:30:00,63.76,63.81,63.54,63.65,19400.0,36.5978,36.6265,36.4715,36.5347,19400.0
2013-06-03 14:00:00,63.7,63.75,63.61,63.65,17400.0,36.5634,36.5921,36.5117,36.5347,17400.0
2013-06-03 14:30:00,63.61,63.69,63.49,63.65,32400.0,36.5117,36.5576,36.4428,36.5347,32400.0
2013-06-03 15:00:00,63.64,63.77,63.53,63.67,52400.0,36.5289,36.6035,36.4658,36.5461,52400.0
2013-06-03 15:30:00,63.68,64.02,63.61,63.98,55500.0,36.5519,36.747,36.5117,36.7241,55500.0
2013-06-04 09:30:00,63.86,64.28,63.86,64.26,7600.0,36.6552,36.8963,36.6552,36.8848,7600.0
2013-06-04 10:00:00,64.15,64.26,63.96,64.16,11100.0,36.8217,36.8848,36.7126,36.8274,11100.0
2013-06-04 10:30:00,64.16,64.24,64.0,64.06,11000.0,36.8274,36.8733,36.7356,36.77,11000.0
2013-06-04 11:00:00,64.0,64.17,63.99,64.07,11000.0,36.7356,36.8331,36.7298,36.7757,11000.0
2013-06-04 11:30:00,64.1,64.1,63.69,63.81,10700.0,36.793,36.793,36.5576,36.6265,10700.0
2013-06-04 12:00:00,63.81,63.86,63.56,63.66,9200.0,36.6265,36.6552,36.483,36.5404,9200.0
2013-06-04 12:30:00,63.58,63.73,63.54,63.69,11400.0,36.4945,36.5806,36.4715,36.5576,11400.0
2013-06-04 13:00:00,63.69,63.84,63.65,63.71,8300.0,36.5576,36.6437,36.5347,36.5691,8300.0
2013-06-04 13:30:00,63.71,63.8,63.61,63.65,6400.0,36.5691,36.6208,36.5117,36.5347,6400.0
2013-06-04 14:00:00,63.6,63.7,63.44,63.69,13900.0,36.506,36.5634,36.4141,36.5576,13900.0
2013-06-04 14:30:00,63.76,63.93,63.69,63.72,9700.0,36.5978,36.6954,36.5576,36.5748,9700.0
2013-06-04 15:00:00,63.73,63.9,63.66,63.8,17600.0,36.5806,36.6782,36.5404,36.6208,17600.0
2013-06-04 15:30:00,63.73,63.99,63.7,63.74,26800.0,36.5806,36.7298,36.5634,36.5863,26800.0
2013-06-05 09:30:00,63.49,63.65,63.11,63.37,10400.0,36.4428,36.5347,36.2247,36.3739,10400.0
2013-06-05 10:00:00,63.35,63.46,62.91,63.28,16200.0,36.3625,36.4256,36.1099,36.3223,16200.0
2013-06-05 10:30:00,63.25,63.48,63.25,63.41,9300.0,36.3051,36.4371,36.3051,36.3969,9300.0
2013-06-05 11:00:00,63.33,63.42,63.2,63.22,17600.0,36.351,36.4026,36.2764,36.2878,17600.0
2013-06-05 11:30:00,63.22,63.66,63.06,63.37,27500.0,36.2878,36.5404,36.196,36.3739,27500.0
2013-06-05 12:00:00,63.4,63.53,63.3,63.52,7000.0,36.3912,36.4658,36.3338,36.46,7000.0
2013-06-05 12:30:00,63.51,63.51,63.35,63.49,7800.0,36.4543,36.4543,36.3625,36.4428,7800.0
2013-06-05 13:00:00,63.44,63.9,63.44,63.77,15800.0,36.4141,36.6782,36.4141,36.6035,15800.0
2013-06-05 13:30:00,63.78,63.88,63.67,63.68,12000.0,36.6093,36.6667,36.5461,36.5519,12000.0
2013-06-05 14:00:00,63.71,63.81,63.51,63.6,5600.0,36.5691,36.6265,36.4543,36.506,5600.0
2013-06-05 14:30:00,63.58,63.83,63.43,63.68,8100.0,36.4945,36.638,36.4084,36.5519,8100.0
2013-06-05 15:00:00,63.71,63.71,63.45,63.63,8300.0,36.5691,36.5691,36.4199,36.5232,8300.0
2013-06-05 15:30:00,63.56,63.6,63.17,63.28,38700.0,36.483,36.506,36.2591,36.3223,38700.0
2013-06-06 09:30:00,63.06,63.8,62.97,63.7,9400.0,36.196,36.6208,36.1443,36.5634,9400.0
2013-06-06 10:00:00,63.65,63.81,63.24,63.4,16000.0,36.5347,36.6265,36.2993,36.3912,16000.0
2013-06-06 10:30:00,63.29,63.3,63.06,63.24,9300.0,36.328,36.3338,36.196,36.2993,9300.0
2013-06-06 11:00:00,63.2,63.35,63.12,63.2,3800.0,36.2764,36.3625,36.2304,36.2764,3800.0
2013-06-06 11:30:00,63.21,63.44,63.09,63.09,6000.0,36.2821,36.4141,36.2132,36.2132,6000.0
2013-06-06 12:00:00,63.15,63.35,62.74,62.8,28800.0,36.2477,36.3625,36.0123,36.0468,28800.0
2013-06-06 12:30:00,62.9,63.47,62.9,63.21,19200.0,36.1042,36.4313,36.1042,36.2821,19200.0
2013-06-06 13:00:00,63.29,63.38,63.18,63.22,6500.0,36.328,36.3797,36.2649,36.2878,6500.0
2013-06-06 13:30:00,63.26,63.74,63.26,63.62,9000.0,36.3108,36.5863,36.3108,36.5174,9000.0
2013-06-06 14:00:00,63.62,64.2,63.62,64.16,13200.0,36.5174,36.8504,36.5174,36.8274,13200.0
2013-06-06 14:30:00,64.17,64.58,64.06,64.45,19500.0,36.8331,37.0685,36.77,36.9939,19500.0
2013-06-06 15:00:00,64.38,64.38,63.95,64.18,16700.0,36.9537,36.9537,36.7069,36.8389,16700.0
2013-06-06 15:30:00,64.18,64.48,64.17,64.37,35100.0,36.8389,37.0111,36.8331,36.9479,35100.0
2013-06-07 09:30:00,64.44,64.91,64.37,64.42,8400.0,36.9881,37.2579,36.9479,36.9766,8400.0
2013-06-07 10:00:00,64.43,65.02,64.43,64.86,36700.0,36.9824,37.321,36.9824,37.2292,36700.0
2013-06-07 10:30:00,64.88,64.99,64.78,64.81,8600.0,37.2407,37.3038,37.1833,37.2005,8600.0
2013-06-07 11:00:00,64.8,64.98,64.8,64.88,5200.0,37.1948,37.2981,37.1948,37.2407,5200.0
2013-06-07 11:30:00,64.88,64.98,64.82,64.98,3600.0,37.2407,37.2981,37.2062,37.2981,3600.0
2013-06-07 12:00:00,64.93,65.04,64.84,65.04,2200.0,37.2694,37.3325,37.2177,37.3325,2200.0
2013-06-07 12:30:00,65.05,65.2,65.0,65.2,3000.0,37.3383,37.4243,37.3096,37.4243,3000.0
2013-06-07 13:00:00,65.17,65.33,65.17,65.23,1800.0,37.4071,37.499,37.4071,37.4416,1800.0
2013-06-07 13:30:00,65.23,65.3,65.13,65.19,5100.0,37.4416,37.4817,37.3842,37.4186,5100.0
2013-06-07 14:00:00,65.12,65.22,65.0,65.01,9100.0,37.3784,37.4358,37.3096,37.3153,9100.0
2013-06-07 14:30:00,65.09,65.25,65.03,65.22,9400.0,37.3612,37.453,37.3268,37.4358,9400.0
2013-06-07 15:00:00,65.22,65.3,65.17,65.24,5300.0,37.4358,37.4817,37.4071,37.4473,5300.0
2013-06-07 15:30:00,65.23,65.57,65.23,65.42,14700.0,37.4416,37.6367,37.4416,37.5506,14700.0
2013-06-10 09:30:00,65.74,65.74,64.93,65.21,4100.0,37.7343,37.7343,37.2694,37.4301,4100.0
2013-06-10 10:00:00,65.21,65.51,64.8,65.51,8500.0,37.4301,37.6023,37.1948,37.6023,8500.0
2013-06-10 10:30:00,65.49,65.95,65.48,65.87,17700.0,37.5908,37.8548,37.5851,37.8089,17700.0
2013-06-10 11:00:00,65.87,66.21,65.81,65.87,23900.0,37.8089,38.0041,37.7745,37.8089,23900.0
2013-06-10 11:30:00,65.89,66.4,65.8,66.28,23700.0,37.8204,38.1131,37.7687,38.0443,23700.0
2013-06-10 12:00:00,66.31,66.67,66.28,66.43,15400.0,38.0615,38.2681,38.0443,38.1304,15400.0
2013-06-10 12:30:00,66.48,67.08,66.48,66.8,21900.0,38.1591,38.5035,38.1591,38.3427,21900.0
2013-06-10 13:00:00,66.79,66.95,66.69,66.72,18300.0,38.337,38.4288,38.2796,38.2968,18300.0
2013-06-10 13:30:00,66.7,66.99,66.65,66.99,13400.0,38.2853,38.4518,38.2566,38.4518,13400.0
2013-06-10 14:00:00,66.99,66.99,66.52,66.58,16500.0,38.4518,38.4518,38.182,38.2165,16500.0
2013-06-10 14:30:00,66.55,66.76,66.29,66.74,17400.0,38.1992,38.3198,38.05,38.3083,17400.0
2013-06-10 15:00:00,66.75,66.75,66.47,66.53,20900.0,38.314,38.314,38.1533,38.1878,20900.0
2013-06-10 15:30:00,66.53,66.59,66.31,66.53,29800.0,38.1878,38.2222,38.0615,38.1878,29800.0
2013-06-11 09:30:00,65.68,66.07,65.16,65.16,7900.0,37.6999,37.9237,37.4014,37.4014,7900.0
2013-06-11 10:00:00,65.2,65.36,64.98,65.15,17500.0,37.4243,37.5162,37.2981,37.3956,17500.0
2013-06-11 10:30:00,65.15,65.49,65.02,65.36,24000.0,37.3956,37.5908,37.321,37.5162,24000.0
2013-06-11 11:00:00,65.36,65.51,65.2,65.51,6100.0,37.5162,37.6023,37.4243,37.6023,6100.0
2013-06-11 11:30:00,65.51,65.91,65.51,65.66,15100.0,37.6023,37.8319,37.6023,37.6884,15100.0
2013-06-11 12:00:00,65.7,65.89,65.62,65.78,16500.0,37.7113,37.8204,37.6654,37.7573,16500.0
2013-06-11 12:30:00,65.87,66.05,65.82,65.86,7800.0,37.8089,37.9122,37.7802,37.8032,7800.0
2013-06-11 13:00:00,65.95,66.17,65.94,66.03,9600.0,37.8548,37.9811,37.8491,37.9008,9600.0
2013-06-11 13:30:00,65.97,66.03,65.65,65.7,7600.0,37.8663,37.9008,37.6826,37.7113,7600.0
2013-06-11 14:00:00,65.66,65.69,65.48,65.69,10900.0,37.6884,37.7056,37.5851,37.7056,10900.0
2013-06-11 14:30:00,65.69,65.73,65.54,65.62,17600.0,37.7056,37.7286,37.6195,37.6654,17600.0
2013-06-11 15:00:00,65.65,65.77,65.5,65.5,13000.0,37.6826,37.7515,37.5965,37.5965,13000.0
2013-06-11 15:30:00,65.51,65.63,65.43,65.52,26100.0,37.6023,37.6712,37.5564,37.608,26100.0
2013-06-12 09:30:00,66.04,66.05,65.74,65.88,2900.0,37.9065,37.9122,37.7343,37.8147,2900.0
2013-06-12 10:00:00,65.74,65.75,65.32,65.75,4900.0,37.7343,37.74,37.4932,37.74,4900.0
2013-06-12 10:30:00,65.73,65.98,65.57,65.6,11500.0,37.7286,37.8721,37.6367,37.6539,11500.0
2013-06-12 11:00:00,65.5,65.6,65.3,65.54,5600.0,37.5965,37.6539,37.4817,37.6195,5600.0
2013-06-12 11:30:00,65.5,65.54,65.14,65.26,5800.0,37.5965,37.6195,37.3899,37.4588,5800.0
2013-06-12 12:00:00,65.31,65.42,65.16,65.32,3800.0,37.4875,37.5506,37.4014,37.4932,3800.0
2013-06-12 12:30:00,65.21,65.48,65.17,65.47,5400.0,37.4301,37.5851,37.4071,37.5793,5400.0
2013-06-12 13:00:00,65.46,65.56,65.37,65.49,8400.0,37.5736,37.631,37.5219,37.5908,8400.0
2013-06-12 13:30:00,65.45,65.66,65.3,65.51,9100.0,37.5678,37.6884,37.4817,37.6023,9100.0
2013-06-12 14:00:00,65.56,65.65,65.26,65.39,6100.0,37.631,37.6826,37.4588,37.5334,6100.0
2013-06-12 14:30:00,65.46,65.46,65.2,65.2,7000.0,37.5736,37.5736,37.4243,37.4243,7000.0
2013-06-12 15:00:00,65.2,65.33,64.88,65.05,11300.0,37.4243,37.499,37.2407,37.3383,11300.0
2013-06-12 15:30:00,65.05,65.1,64.93,65.01,13000.0,37.3383,37.367,37.2694,37.3153,13000.0
2013-06-13 09:30:00,65.05,65.05,64.89,64.99,2000.0,37.3383,37.3383,37.2464,37.3038,2000.0
2013-06-13 10:00:00,65.14,65.31,64.96,65.25,17300.0,37.3899,37.4875,37.2866,37.453,17300.0
2013-06-13 10:30:00,65.26,65.31,65.09,65.27,6100.0,37.4588,37.4875,37.3612,37.4645,6100.0
2013-06-13 11:00:00,65.3,65.3,64.99,65.16,12400.0,37.4817,37.4817,37.3038,37.4014,12400.0
2013-06-13 11:30:00,65.2,65.36,65.12,65.3,15800.0,37.4243,37.5162,37.3784,37.4817,15800.0
2013-06-13 12:00:00,65.3,65.35,65.25,65.32,1600.0,37.4817,37.5104,37.453,37.4932,1600.0
2013-06-13 12:30:00,65.32,65.4,65.3,65.39,12100.0,37.4932,37.5391,37.4817,37.5334,12100.0
2013-06-13 13:00:00,65.39,65.54,65.31,65.53,5700.0,37.5334,37.6195,37.4875,37.6138,5700.0
2013-06-13 13:30:00,65.61,65.62,65.45,65.59,5600.0,37.6597,37.6654,37.5678,37.6482,5600.0
2013-06-13 14:00:00,65.6,65.74,65.54,65.66,5500.0,37.6539,37.7343,37.6195,37.6884,5500.0
2013-06-13 14:30:00,65.66,65.7,65.62,65.7,1500.0,37.6884,37.7113,37.6654,37.7113,1500.0
2013-06-13 15:00:00,65.67,65.74,65.64,65.64,16200.0,37.6941,37.7343,37.6769,37.6769,16200.0
2013-06-13 15:30:00,65.67,66.06,65.65,66.0,40200.0,37.6941,37.918,37.6826,37.8835,40200.0
2013-06-14 09:30:00,65.72,65.87,65.48,65.48,8100.0,37.7228,37.8089,37.5851,37.5851,8100.0
2013-06-14 10:00:00,65.59,65.69,65.55,65.62,9000.0,37.6482,37.7056,37.6252,37.6654,9000.0
2013-06-14 10:30:00,65.64,66.07,65.5,66.01,8900.0,37.6769,37.9237,37.5965,37.8893,8900.0
2013-06-14 11:00:00,65.89,66.56,65.89,66.49,9300.0,37.8204,38.205,37.8204,38.1648,9300.0
2013-06-14 11:30:00,66.47,66.47,66.04,66.3,15700.0,38.1533,38.1533,37.9065,38.0557,15700.0
2013-06-14 12:00:00,66.29,66.29,66.1,66.18,5900.0,38.05,38.05,37.9409,37.9869,5900.0
2013-06-14 12:30:00,66.16,66.18,65.96,66.15,12700.0,37.9754,37.9869,37.8606,37.9696,12700.0
2013-06-14 13:00:00,66.11,66.33,66.04,66.15,8200.0,37.9467,38.073,37.9065,37.9696,8200.0
2013-06-14 13:30:00,66.18,66.47,66.18,66.42,5500.0,37.9869,38.1533,37.9869,38.1246,5500.0
2013-06-14 14:00:00,66.39,66.76,66.38,66.68,6100.0,38.1074,38.3198,38.1017,38.2739,6100.0
2013-06-14 14:30:00,66.67,66.68,66.38,66.38,8000.0,38.2681,38.2739,38.1017,38.1017,8000.0
2013-06-14 15:00:00,66.4,66.73,66.4,66.53,21200.0,38.1131,38.3026,38.1131,38.1878,21200.0
2013-06-14 15:30:00,66.55,66.61,66.1,66.15,47800.0,38.1992,38.2337,37.9409,37.9696,47800.0
2013-06-17 09:30:00,66.67,67.45,66.67,67.1,10800.0,38.2681,38.7158,38.2681,38.5149,10800.0
2013-06-17 10:00:00,67.17,67.58,67.16,67.49,22400.0,38.5551,38.7905,38.5494,38.7388,22400.0
2013-06-17 10:30:00,67.49,67.59,67.32,67.56,7900.0,38.7388,38.7962,38.6412,38.779,7900.0
2013-06-17 11:00:00,67.58,67.6,67.27,67.31,10800.0,38.7905,38.8019,38.6125,38.6355,10800.0
2013-06-17 11:30:00,67.34,67.43,67.21,67.35,10400.0,38.6527,38.7044,38.5781,38.6584,10400.0
2013-06-17 12:00:00,67.35,67.39,67.1,67.1,9900.0,38.6584,38.6814,38.5149,38.5149,9900.0
2013-06-17 12:30:00,67.13,67.32,67.09,67.16,10700.0,38.5322,38.6412,38.5092,38.5494,10700.0
2013-06-17 13:00:00,67.17,67.25,66.99,67.13,15600.0,38.5551,38.601,38.4518,38.5322,15600.0
2013-06-17 13:30:00,67.08,67.28,66.99,67.07,14300.0,38.5035,38.6183,38.4518,38.4977,14300.0
2013-06-17 14:00:00,67.07,67.08,66.58,66.64,10900.0,38.4977,38.5035,38.2165,38.2509,10900.0
2013-06-17 14:30:00,66.68,66.97,66.66,66.73,20900.0,38.2739,38.4403,38.2624,38.3026,20900.0
2013-06-17 15:00:00,66.72,67.11,66.67,67.11,21000.0,38.2968,38.5207,38.2681,38.5207,21000.0
2013-06-17 15:30:00,67.15,67.28,67.05,67.11,92000.0,38.5436,38.6183,38.4862,38.5207,92000.0
2013-06-18 09:30:00,67.27,67.47,67.12,67.27,8600.0,38.6125,38.7273,38.5264,38.6125,8600.0
2013-06-18 10:00:00,67.28,67.31,66.94,67.08,12400.0,38.6183,38.6355,38.4231,38.5035,12400.0
2013-06-18 10:30:00,67.07,67.25,67.05,67.17,6700.0,38.4977,38.601,38.4862,38.5551,6700.0
2013-06-18 11:00:00,67.16,67.33,67.06,67.23,20300.0,38.5494,38.647,38.492,38.5896,20300.0
2013-06-18 11:30:00,67.21,67.27,66.95,67.06,8300.0,38.5781,38.6125,38.4288,38.492,8300.0
2013-06-18 12:00:00,67.03,67.1,66.87,67.0,8400.0,38.4748,38.5149,38.3829,38.4575,8400.0
2013-06-18 12:30:00,67.01,67.24,67.01,67.08,8000.0,38.4633,38.5953,38.4633,38.5035,8000.0
2013-06-18 13:00:00,67.13,67.16,66.83,66.95,8500.0,38.5322,38.5494,38.36,38.4288,8500.0
2013-06-18 13:30:00,66.96,67.17,66.84,67.17,7700.0,38.4346,38.5551,38.3657,38.5551,7700.0
2013-06-18 14:00:00,67.16,67.24,66.97,67.09,14000.0,38.5494,38.5953,38.4403,38.5092,14000.0
2013-06-18 14:30:00,67.12,67.16,66.99,67.05,15100.0,38.5264,38.5494,38.4518,38.4862,15100.0
2013-06-18 15:00:00,67.04,67.05,66.91,66.93,36400.0,38.4805,38.4862,38.4059,38.4174,36400.0
2013-06-18 15:30:00,67.0,67.01,66.85,67.0,34200.0,38.4575,38.4633,38.3714,38.4575,34200.0
2013-06-19 09:30:00,66.77,66.94,66.49,66.53,8000.0,38.3255,38.4231,38.1648,38.1878,8000.0
2013-06-19 10:00:00,66.53,66.97,66.52,66.88,9400.0,38.1878,38.4403,38.182,38.3887,9400.0
2013-06-19 10:30:00,66.87,66.94,66.81,66.9,15400.0,38.3829,38.4231,38.3485,38.4001,15400.0
2013-06-19 11:00:00,66.9,67.14,66.83,67.12,8200.0,38.4001,38.5379,38.36,38.5264,8200.0
2013-06-19 11:30:00,67.09,67.11,66.88,66.94,10900.0,38.5092,38.5207,38.3887,38.4231,10900.0
2013-06-19 12:00:00,66.94,67.04,66.86,66.97,8800.0,38.4231,38.4805,38.3772,38.4403,8800.0
2013-06-19 12:30:00,66.97,67.11,66.91,66.99,8100.0,38.4403,38.5207,38.4059,38.4518,8100.0
2013-06-19 13:00:00,66.99,67.1,66.9,66.9,13900.0,38.4518,38.5149,38.4001,38.4001,13900.0
2013-06-19 13:30:00,66.92,67.17,66.92,67.11,7600.0,38.4116,38.5551,38.4116,38.5207,7600.0
2013-06-19 14:00:00,67.12,67.21,66.96,67.05,14200.0,38.5264,38.5781,38.4346,38.4862,14200.0
2013-06-19 14:30:00,67.05,67.06,66.36,66.4,15500.0,38.4862,38.492,38.0902,38.1131,15500.0
2013-06-19 15:00:00,66.36,66.41,66.07,66.34,27200.0,38.0902,38.1189,37.9237,38.0787,27200.0
2013-06-19 15:30:00,66.39,66.5,65.84,65.85,47500.0,38.1074,38.1705,37.7917,37.7974,47500.0
2013-06-20 09:30:00,65.01,65.21,63.69,64.0,54100.0,37.3153,37.4301,36.5576,36.7356,54100.0
2013-06-20 10:00:00,64.08,64.21,63.69,63.89,21500.0,36.7815,36.8561,36.5576,36.6724,21500.0
2013-06-20 10:30:00,63.89,63.89,63.32,63.5,30000.0,36.6724,36.6724,36.3452,36.4486,30000.0
2013-06-20 11:00:00,63.55,63.59,63.44,63.5,21000.0,36.4773,36.5002,36.4141,36.4486,21000.0
2013-06-20 11:30:00,63.55,63.64,63.27,63.41,103300.0,36.4773,36.5289,36.3165,36.3969,103300.0
2013-06-20 12:00:00,63.36,63.6,63.33,63.57,30700.0,36.3682,36.506,36.351,36.4887,30700.0
2013-06-20 12:30:00,63.53,63.74,63.47,63.5,10700.0,36.4658,36.5863,36.4313,36.4486,10700.0
2013-06-20 13:00:00,63.5,63.88,63.5,63.76,14300.0,36.4486,36.6667,36.4486,36.5978,14300.0
2013-06-20 13:30:00,63.75,63.8,63.68,63.8,9700.0,36.5921,36.6208,36.5519,36.6208,9700.0
2013-06-20 14:00:00,63.78,63.82,63.47,63.49,21600.0,36.6093,36.6322,36.4313,36.4428,21600.0
2013-06-20 14:30:00,63.49,63.59,63.08,63.11,35600.0,36.4428,36.5002,36.2075,36.2247,35600.0
2013-06-20 15:00:00,63.05,63.13,62.93,63.1,24900.0,36.1903,36.2362,36.1214,36.219,24900.0
2013-06-20 15:30:00,63.1,63.24,62.76,62.81,124300.0,36.219,36.2993,36.0238,36.0525,124300.0
2013-06-21 09:30:00,62.94,63.37,62.65,62.96,140500.0,36.1271,36.3739,35.9607,36.1386,140500.0
2013-06-21 10:00:00,63.14,63.26,61.88,62.2,54000.0,36.2419,36.3108,35.5187,35.7024,54000.0
2013-06-21 10:30:00,62.23,62.24,61.21,61.69,48400.0,35.7196,35.7253,35.1341,35.4096,48400.0
2013-06-21 11:00:00,61.68,62.1,61.49,61.49,26100.0,35.4039,35.645,35.2948,35.2948,26100.0
2013-06-21 11:30:00,61.48,61.94,61.43,61.9,30800.0,35.2891,35.5531,35.2604,35.5302,30800.0
2013-06-21 12:00:00,61.8,61.95,61.34,61.38,15500.0,35.4728,35.5589,35.2087,35.2317,15500.0
2013-06-21 12:30:00,61.43,61.43,60.99,61.31,39600.0,35.2604,35.2604,35.0078,35.1915,39600.0
2013-06-21 13:00:00,61.32,61.75,61.23,61.72,12700.0,35.1973,35.4441,35.1456,35.4269,12700.0
2013-06-21 13:30:00,61.72,61.85,61.64,61.66,12900.0,35.4269,35.5015,35.3809,35.3924,12900.0
2013-06-21 14:00:00,61.68,61.99,61.65,61.96,13800.0,35.4039,35.5818,35.3867,35.5646,13800.0
2013-06-21 14:30:00,61.94,62.35,61.87,62.15,32200.0,35.5531,35.7885,35.513,35.6737,32200.0
2013-06-21 15:00:00,62.18,62.28,61.99,62.17,24500.0,35.6909,35.7483,35.5818,35.6852,24500.0
2013-06-21 15:30:00,62.17,62.23,61.55,61.71,76900.0,35.6852,35.7196,35.3293,35.4211,76900.0
2013-06-24 09:30:00,61.31,61.31,60.5,60.87,28000.0,35.1915,35.1915,34.7266,34.939,28000.0
2013-06-24 10:00:00,60.78,60.84,60.01,60.36,36400.0,34.8873,34.9217,34.4453,34.6462,36400.0
2013-06-24 10:30:00,60.36,60.59,60.05,60.55,10300.0,34.6462,34.7782,34.4683,34.7553,10300.0
2013-06-24 11:00:00,60.49,60.76,60.3,60.3,17300.0,34.7208,34.8758,34.6118,34.6118,17300.0
2013-06-24 11:30:00,60.28,60.58,60.2,60.5,4900.0,34.6003,34.7725,34.5544,34.7266,4900.0
2013-06-24 12:00:00,60.49,60.5,60.22,60.47,5600.0,34.7208,34.7266,34.5659,34.7094,5600.0
2013-06-24 12:30:00,60.44,60.77,60.44,60.69,10600.0,34.6921,34.8816,34.6921,34.8356,10600.0
2013-06-24 13:00:00,60.74,60.94,60.58,60.93,14000.0,34.8643,34.9791,34.7725,34.9734,14000.0
2013-06-24 13:30:00,60.95,61.36,60.94,61.25,15700.0,34.9849,35.2202,34.9791,35.1571,15700.0
2013-06-24 14:00:00,61.31,62.03,61.25,62.02,16900.0,35.1915,35.6048,35.1571,35.5991,16900.0
2013-06-24 14:30:00,61.94,62.31,61.94,62.13,13500.0,35.5531,35.7655,35.5531,35.6622,13500.0
2013-06-24 15:00:00,62.22,62.38,62.1,62.25,18800.0,35.7139,35.8057,35.645,35.7311,18800.0
2013-06-24 15:30:00,62.25,62.42,61.95,61.98,34900.0,35.7311,35.8286,35.5589,35.5761,34900.0
2013-06-25 09:30:00,62.61,62.62,62.03,62.07,8500.0,35.9377,35.9434,35.6048,35.6278,8500.0
2013-06-25 10:00:00,62.14,62.66,62.02,62.6,17800.0,35.6679,35.9664,35.5991,35.932,17800.0
2013-06-25 10:30:00,62.58,63.32,62.55,63.19,19500.0,35.9205,36.3452,35.9033,36.2706,19500.0
2013-06-25 11:00:00,63.19,63.24,62.96,62.98,12000.0,36.2706,36.2993,36.1386,36.1501,12000.0
2013-06-25 11:30:00,63.05,63.33,62.98,63.31,12200.0,36.1903,36.351,36.1501,36.3395,12200.0
2013-06-25 12:00:00,63.29,63.6,63.25,63.51,11200.0,36.328,36.506,36.3051,36.4543,11200.0
2013-06-25 12:30:00,63.5,63.7,63.5,63.63,15500.0,36.4486,36.5634,36.4486,36.5232,15500.0
2013-06-25 13:00:00,63.66,63.67,63.49,63.55,5700.0,36.5404,36.5461,36.4428,36.4773,5700.0
2013-06-25 13:30:00,63.54,63.81,63.41,63.42,33700.0,36.4715,36.6265,36.3969,36.4026,33700.0
2013-06-25 14:00:00,63.4,63.52,63.21,63.43,26500.0,36.3912,36.46,36.2821,36.4084,26500.0
2013-06-25 14:30:00,63.43,63.58,63.31,63.4,12600.0,36.4084,36.4945,36.3395,36.3912,12600.0
2013-06-25 15:00:00,63.33,63.51,63.33,63.47,15900.0,36.351,36.4543,36.351,36.4313,15900.0
2013-06-25 15:30:00,63.5,63.67,63.32,63.38,34400.0,36.4486,36.5461,36.3452,36.3797,34400.0
2013-06-26 09:30:00,64.05,64.39,63.96,64.02,16600.0,36.7643,36.9594,36.7126,36.747,16600.0
2013-06-26 10:00:00,64.13,64.13,63.69,63.7,26500.0,36.8102,36.8102,36.5576,36.5634,26500.0
2013-06-26 10:30:00,63.7,63.82,63.45,63.78,13400.0,36.5634,36.6322,36.4199,36.6093,13400.0
2013-06-26 11:00:00,63.7,63.89,63.62,63.82,7600.0,36.5634,36.6724,36.5174,36.6322,7600.0
2013-06-26 11:30:00,63.86,64.03,63.77,63.97,23000.0,36.6552,36.7528,36.6035,36.7183,23000.0
2013-06-26 12:00:00,63.92,64.28,63.9,64.18,19100.0,36.6896,36.8963,36.6782,36.8389,19100.0
2013-06-26 12:30:00,64.14,64.25,63.95,63.95,5200.0,36.8159,36.8791,36.7069,36.7069,5200.0
2013-06-26 13:00:00,64.04,64.11,63.96,64.05,5200.0,36.7585,36.7987,36.7126,36.7643,5200.0
2013-06-26 13:30:00,64.05,64.11,64.0,64.1,9000.0,36.7643,36.7987,36.7356,36.793,9000.0
2013-06-26 14:00:00,64.01,64.1,63.97,64.09,6200.0,36.7413,36.793,36.7183,36.7872,6200.0
2013-06-26 14:30:00,64.05,64.12,63.98,64.06,9300.0,36.7643,36.8044,36.7241,36.77,9300.0
2013-06-26 15:00:00,64.09,64.16,64.03,64.07,17900.0,36.7872,36.8274,36.7528,36.7757,17900.0
2013-06-26 15:30:00,64.06,64.1,63.91,64.08,35000.0,36.77,36.793,36.6839,36.7815,35000.0
2013-06-27 09:30:00,64.44,64.76,64.44,64.61,3300.0,36.9881,37.1718,36.9881,37.0857,3300.0
2013-06-27 10:00:00,64.61,64.69,64.28,64.67,6200.0,37.0857,37.1316,36.8963,37.1201,6200.0
2013-06-27 10:30:00,64.68,64.74,64.43,64.67,19800.0,37.1259,37.1603,36.9824,37.1201,19800.0
2013-06-27 11:00:00,64.73,64.87,64.39,64.46,6600.0,37.1546,37.2349,36.9594,36.9996,6600.0
2013-06-27 11:30:00,64.48,64.75,64.44,64.65,9000.0,37.0111,37.1661,36.9881,37.1087,9000.0
2013-06-27 12:00:00,64.63,64.65,64.49,64.63,9600.0,37.0972,37.1087,37.0168,37.0972,9600.0
2013-06-27 12:30:00,64.63,64.78,64.63,64.64,8100.0,37.0972,37.1833,37.0972,37.1029,8100.0
2013-06-27 13:00:00,64.6,64.69,64.48,64.5,5900.0,37.08,37.1316,37.0111,37.0226,5900.0
2013-06-27 13:30:00,64.53,64.65,64.43,64.48,6700.0,37.0398,37.1087,36.9824,37.0111,6700.0
2013-06-27 14:00:00,64.49,64.51,64.38,64.48,5100.0,37.0168,37.0283,36.9537,37.0111,5100.0
2013-06-27 14:30:00,64.51,64.62,64.4,64.51,19900.0,37.0283,37.0914,36.9652,37.0283,19900.0
2013-06-27 15:00:00,64.51,64.68,64.45,64.65,8600.0,37.0283,37.1259,36.9939,37.1087,8600.0
2013-06-27 15:30:00,64.69,64.72,64.45,64.68,25400.0,37.1316,37.1488,36.9939,37.1259,25400.0
2013-06-28 09:30:00,64.55,64.87,64.36,64.36,4200.0,37.0513,37.2349,36.9422,36.9422,4200.0
2013-06-28 10:00:00,64.26,64.9,64.26,64.73,5500.0,36.8848,37.2522,36.8848,37.1546,5500.0
2013-06-28 10:30:00,64.79,64.97,64.75,64.89,4700.0,37.189,37.2923,37.1661,37.2464,4700.0
2013-06-28 11:00:00,64.93,65.19,64.89,65.02,32200.0,37.2694,37.4186,37.2464,37.321,32200.0
2013-06-28 11:30:00,65.14,65.33,65.05,65.3,8300.0,37.3899,37.499,37.3383,37.4817,8300.0
2013-06-28 12:00:00,65.15,65.32,64.91,65.32,8600.0,37.3956,37.4932,37.2579,37.4932,8600.0
2013-06-28 12:30:00,65.32,65.46,65.24,65.28,4700.0,37.4932,37.5736,37.4473,37.4703,4700.0
2013-06-28 13:00:00,65.25,65.25,65.05,65.05,3700.0,37.453,37.453,37.3383,37.3383,3700.0
2013-06-28 13:30:00,65.1,65.18,64.91,65.0,11200.0,37.367,37.4129,37.2579,37.3096,11200.0
2013-06-28 14:00:00,65.0,65.12,64.96,64.96,31700.0,37.3096,37.3784,37.2866,37.2866,31700.0
2013-06-28 14:30:00,65.03,65.03,64.79,64.83,4000.0,37.3268,37.3268,37.189,37.212,4000.0
2013-06-28 15:00:00,64.83,64.86,64.57,64.71,8700.0,37.212,37.2292,37.0627,37.1431,8700.0
2013-06-28 15:30:00,64.66,64.73,63.97,64.3,123000.0,37.1144,37.1546,36.7183,36.9078,123000.0
2013-07-01 09:30:00,64.62,65.12,64.4,64.94,15500.0,37.0914,37.3784,36.9652,37.2751,15500.0
2013-07-01 10:00:00,64.82,65.56,64.82,65.46,19500.0,37.2062,37.631,37.2062,37.5736,19500.0
2013-07-01 10:30:00,65.5,65.9,65.43,65.6,29300.0,37.5965,37.8261,37.5564,37.6539,29300.0
2013-07-01 11:00:00,65.65,65.95,65.58,65.91,9900.0,37.6826,37.8548,37.6425,37.8319,9900.0
2013-07-01 11:30:00,65.89,66.07,65.76,66.06,13900.0,37.8204,37.9237,37.7458,37.918,13900.0
2013-07-01 12:00:00,66.04,66.22,65.95,66.17,12500.0,37.9065,38.0098,37.8548,37.9811,12500.0
2013-07-01 12:30:00,66.17,66.26,66.16,66.24,7600.0,37.9811,38.0328,37.9754,38.0213,7600.0
2013-07-01 13:00:00,66.19,66.39,66.17,66.34,6600.0,37.9926,38.1074,37.9811,38.0787,6600.0
2013-07-01 13:30:00,66.32,66.48,66.31,66.37,14800.0,38.0672,38.1591,38.0615,38.0959,14800.0
2013-07-01 14:00:00,66.36,66.45,66.22,66.3,15800.0,38.0902,38.1418,38.0098,38.0557,15800.0
2013-07-01 14:30:00,66.3,66.51,66.27,66.37,17100.0,38.0557,38.1763,38.0385,38.0959,17100.0
2013-07-01 15:00:00,66.4,66.53,66.28,66.31,12000.0,38.1131,38.1878,38.0443,38.0615,12000.0
2013-07-01 15:30:00,66.34,66.59,66.21,66.58,46500.0,38.0787,38.2222,38.0041,38.2165,46500.0
2013-07-02 09:30:00,66.43,67.31,66.43,67.01,29700.0,38.1304,38.6355,38.1304,38.4633,29700.0
2013-07-02 10:00:00,67.11,67.23,66.76,67.03,32100.0,38.5207,38.5896,38.3198,38.4748,32100.0
2013-07-02 10:30:00,67.0,67.19,66.91,67.03,41300.0,38.4575,38.5666,38.4059,38.4748,41300.0
2013-07-02 11:00:00,67.03,67.45,66.95,67.45,28300.0,38.4748,38.7158,38.4288,38.7158,28300.0
2013-07-02 11:30:00,67.42,67.46,67.0,67.07,13000.0,38.6986,38.7216,38.4575,38.4977,13000.0
2013-07-02 12:00:00,67.11,67.35,67.03,67.35,9900.0,38.5207,38.6584,38.4748,38.6584,9900.0
2013-07-02 12:30:00,67.3,67.42,66.97,67.0,30700.0,38.6297,38.6986,38.4403,38.4575,30700.0
2013-07-02 13:00:00,67.07,67.17,66.94,67.02,16100.0,38.4977,38.5551,38.4231,38.469,16100.0
2013-07-02 13:30:00,67.05,67.13,66.85,67.02,19200.0,38.4862,38.5322,38.3714,38.469,19200.0
2013-07-02 14:00:00,67.0,67.1,66.72,66.72,44400.0,38.4575,38.5149,38.2968,38.2968,44400.0
2013-07-02 14:30:00,66.72,66.73,66.31,66.35,21500.0,38.2968,38.3026,38.0615,38.0844,21500.0
2013-07-02 15:00:00,66.35,66.58,66.01,66.02,41700.0,38.0844,38.2165,37.8893,37.895,41700.0
2013-07-02 15:30:00,66.02,66.45,66.01,66.41,47600.0,37.895,38.1418,37.8893,38.1189,47600.0
2013-07-03 09:30:00,66.0,66.04,65.57,65.69,10500.0,37.8835,37.9065,37.6367,37.7056,10500.0
2013-07-03 10:00:00,65.7,65.88,65.57,65.88,18800.0,37.7113,37.8147,37.6367,37.8147,18800.0
2013-07-03 10:30:00,65.85,66.0,65.72,65.72,22900.0,37.7974,37.8835,37.7228,37.7228,22900.0
2013-07-03 11:00:00,65.79,65.97,65.72,65.82,8100.0,37.763,37.8663,37.7228,37.7802,8100.0
2013-07-03 11:30:00,65.81,66.03,65.77,66.0,15800.0,37.7745,37.9008,37.7515,37.8835,15800.0
2013-07-03 12:00:00,66.08,66.08,65.82,65.97,13300.0,37.9295,37.9295,37.7802,37.8663,13300.0
2013-07-03 12:30:00,65.97,66.08,65.92,66.01,19100.0,37.8663,37.9295,37.8376,37.8893,19100.0
2013-07-05 09:30:00,66.72,66.84,65.9,66.1,18500.0,38.2968,38.3657,37.8261,37.9409,18500.0
2013-07-05 10:00:00,65.98,66.2,65.73,65.9,19700.0,37.8721,37.9983,37.7286,37.8261,19700.0
2013-07-05 10:30:00,65.98,66.16,65.85,66.01,9200.0,37.8721,37.9754,37.7974,37.8893,9200.0
2013-07-05 11:00:00,66.09,66.16,65.98,65.98,8300.0,37.9352,37.9754,37.8721,37.8721,8300.0
2013-07-05 11:30:00,65.97,66.19,65.85,66.19,1800.0,37.8663,37.9926,37.7974,37.9926,1800.0
2013-07-05 12:00:00,66.15,66.22,66.02,66.06,4700.0,37.9696,38.0098,37.895,37.918,4700.0
2013-07-05 12:30:00,66.05,66.13,65.98,66.05,6400.0,37.9122,37.9582,37.8721,37.9122,6400.0
2013-07-05 13:00:00,66.04,66.12,65.95,66.12,7100.0,37.9065,37.9524,37.8548,37.9524,7100.0
2013-07-05 13:30:00,66.15,66.51,66.1,66.51,5100.0,37.9696,38.1763,37.9409,38.1763,5100.0
2013-07-05 14:00:00,66.46,66.9,66.45,66.88,6400.0,38.1476,38.4001,38.1418,38.3887,6400.0
2013-07-05 14:30:00,66.89,67.03,66.83,66.97,3600.0,38.3944,38.4748,38.36,38.4403,3600.0
2013-07-05 15:00:00,66.97,67.0,66.76,66.8,7600.0,38.4403,38.4575,38.3198,38.3427,7600.0
2013-07-05 15:30:00,66.8,67.07,66.71,67.05,20200.0,38.3427,38.4977,38.2911,38.4862,20200.0
2013-07-08 09:30:00,67.37,67.37,67.02,67.32,7200.0,38.6699,38.6699,38.469,38.6412,7200.0
2013-07-08 10:00:00,67.26,67.47,67.01,67.11,7900.0,38.6068,38.7273,38.4633,38.5207,7900.0
2013-07-08 10:30:00,67.01,67.17,66.93,67.1,8600.0,38.4633,38.5551,38.4174,38.5149,8600.0
2013-07-08 11:00:00,67.02,67.22,67.01,67.18,9200.0,38.469,38.5838,38.4633,38.5609,9200.0
2013-07-08 11:30:00,67.06,67.19,67.05,67.05,12500.0,38.492,38.5666,38.4862,38.4862,12500.0
2013-07-08 12:00:00,67.05,67.31,67.05,67.2,22300.0,38.4862,38.6355,38.4862,38.5723,22300.0
2013-07-08 12:30:00,67.26,67.45,67.21,67.27,28500.0,38.6068,38.7158,38.5781,38.6125,28500.0
2013-07-08 13:00:00,67.23,67.42,67.23,67.42,2000.0,38.5896,38.6986,38.5896,38.6986,2000.0
2013-07-08 13:30:00,67.42,67.68,67.36,67.65,5500.0,38.6986,38.8479,38.6642,38.8306,5500.0
2013-07-08 14:00:00,67.61,67.77,67.61,67.76,6600.0,38.8077,38.8995,38.8077,38.8938,6600.0
2013-07-08 14:30:00,67.75,67.86,67.67,67.79,14800.0,38.888,38.9512,38.8421,38.911,14800.0
2013-07-08 15:00:00,67.77,67.83,67.67,67.67,11100.0,38.8995,38.934,38.8421,38.8421,11100.0
2013-07-08 15:30:00,67.66,67.9,67.66,67.9,31800.0,38.8364,38.9741,38.8364,38.9741,31800.0
2013-07-09 09:30:00,68.0,68.0,67.49,67.49,42900.0,39.0315,39.0315,38.7388,38.7388,42900.0
2013-07-09 10:00:00,67.48,67.49,66.97,67.0,14500.0,38.7331,38.7388,38.4403,38.4575,14500.0
2013-07-09 10:30:00,67.05,67.59,67.04,67.59,25100.0,38.4862,38.7962,38.4805,38.7962,25100.0
2013-07-09 11:00:00,67.52,67.69,67.26,67.69,8900.0,38.756,38.8536,38.6068,38.8536,8900.0
2013-07-09 11:30:00,67.64,67.89,67.64,67.88,7600.0,38.8249,38.9684,38.8249,38.9627,7600.0
2013-07-09 12:00:00,67.84,67.96,67.78,67.85,9700.0,38.9397,39.0086,38.9053,38.9454,9700.0
2013-07-09 12:30:00,67.79,67.95,67.79,67.89,6800.0,38.911,39.0028,38.911,38.9684,6800.0
2013-07-09 13:00:00,67.89,67.92,67.81,67.84,8900.0,38.9684,38.9856,38.9225,38.9397,8900.0
2013-07-09 13:30:00,67.81,67.95,67.77,67.91,10400.0,38.9225,39.0028,38.8995,38.9799,10400.0
2013-07-09 14:00:00,67.95,68.0,67.93,67.95,8800.0,39.0028,39.0315,38.9914,39.0028,8800.0
2013-07-09 14:30:00,67.95,68.04,67.93,68.02,27200.0,39.0028,39.0545,38.9914,39.043,27200.0
2013-07-09 15:00:00,68.03,68.2,68.0,68.2,6200.0,39.0488,39.1463,39.0315,39.1463,6200.0
2013-07-09 15:30:00,68.19,68.5,68.07,68.49,36300.0,39.1406,39.3185,39.0717,39.3128,36300.0
2013-07-10 09:30:00,68.21,68.58,67.98,68.47,21800.0,39.1521,39.3644,39.0201,39.3013,21800.0
2013-07-10 10:00:00,68.35,68.46,68.2,68.3,2600.0,39.2324,39.2956,39.1463,39.2037,2600.0
2013-07-10 10:30:00,68.27,68.27,67.87,67.88,16800.0,39.1865,39.1865,38.9569,38.9627,16800.0
2013-07-10 11:00:00,67.87,67.97,67.6,67.72,10600.0,38.9569,39.0143,38.8019,38.8708,10600.0
2013-07-10 11:30:00,67.8,68.17,67.8,68.17,9400.0,38.9167,39.1291,38.9167,39.1291,9400.0
2013-07-10 12:00:00,68.21,68.22,67.92,68.13,10900.0,39.1521,39.1578,38.9856,39.1061,10900.0
2013-07-10 12:30:00,68.15,68.27,68.13,68.22,12300.0,39.1176,39.1865,39.1061,39.1578,12300.0
2013-07-10 13:00:00,68.22,68.33,68.2,68.3,6300.0,39.1578,39.2209,39.1463,39.2037,6300.0
2013-07-10 13:30:00,68.32,68.4,68.21,68.26,6100.0,39.2152,39.2611,39.1521,39.1808,6100.0
2013-07-10 14:00:00,68.26,68.48,68.06,68.15,24000.0,39.1808,39.307,39.066,39.1176,24000.0
2013-07-10 14:30:00,68.17,68.23,67.88,68.15,9800.0,39.1291,39.1635,38.9627,39.1176,9800.0
2013-07-10 15:00:00,68.16,68.21,67.74,67.82,20100.0,39.1234,39.1521,38.8823,38.9282,20100.0
2013-07-10 15:30:00,67.83,67.94,67.77,67.9,25300.0,38.934,38.9971,38.8995,38.9741,25300.0
2013-07-11 09:30:00,68.73,68.75,68.46,68.46,5200.0,39.4505,39.462,39.2956,39.2956,5200.0
2013-07-11 10:00:00,68.59,68.6,68.2,68.31,5600.0,39.3702,39.3759,39.1463,39.2095,5600.0
2013-07-11 10:30:00,68.32,68.34,67.83,68.12,9000.0,39.2152,39.2267,38.934,39.1004,9000.0
2013-07-11 11:00:00,68.13,68.19,67.92,68.09,11300.0,39.1061,39.1406,38.9856,39.0832,11300.0
2013-07-11 11:30:00,68.14,68.14,67.78,68.05,12900.0,39.1119,39.1119,38.9053,39.0602,12900.0
2013-07-11 12:00:00,68.01,68.1,67.84,68.02,13800.0,39.0373,39.0889,38.9397,39.043,13800.0
2013-07-11 12:30:00,67.97,68.03,67.71,67.97,16400.0,39.0143,39.0488,38.8651,39.0143,16400.0
2013-07-11 13:00:00,67.97,68.45,67.94,68.39,9400.0,39.0143,39.2898,38.9971,39.2554,9400.0
2013-07-11 13:30:00,68.45,68.46,68.27,68.44,11000.0,39.2898,39.2956,39.1865,39.2841,11000.0
2013-07-11 14:00:00,68.38,68.43,68.2,68.26,19300.0,39.2496,39.2783,39.1463,39.1808,19300.0
2013-07-11 14:30:00,68.3,68.43,68.15,68.22,8800.0,39.2037,39.2783,39.1176,39.1578,8800.0
2013-07-11 15:00:00,68.23,68.27,67.94,68.11,18900.0,39.1635,39.1865,38.9971,39.0947,18900.0
2013-07-11 15:30:00,68.14,68.41,68.05,68.35,24100.0,39.1119,39.2669,39.0602,39.2324,24100.0
2013-07-12 09:30:00,68.13,68.13,67.96,68.03,3800.0,39.1061,39.1061,39.0086,39.0488,3800.0
2013-07-12 10:00:00,68.0,68.58,68.0,68.49,13400.0,39.0315,39.3644,39.0315,39.3128,13400.0
2013-07-12 10:30:00,68.48,68.64,68.48,68.56,10600.0,39.307,39.3989,39.307,39.353,10600.0
2013-07-12 11:00:00,68.49,68.62,68.33,68.33,7400.0,39.3128,39.3874,39.2209,39.2209,7400.0
2013-07-12 11:30:00,68.34,68.43,68.07,68.07,6300.0,39.2267,39.2783,39.0717,39.0717,6300.0
2013-07-12 12:00:00,68.13,68.62,68.1,68.57,15000.0,39.1061,39.3874,39.0889,39.3587,15000.0
2013-07-12 12:30:00,68.61,68.63,68.49,68.52,8100.0,39.3817,39.3931,39.3128,39.33,8100.0
2013-07-12 13:00:00,68.53,68.54,68.25,68.48,8400.0,39.3357,39.3415,39.175,39.307,8400.0
2013-07-12 13:30:00,68.41,68.55,68.36,68.37,17500.0,39.2669,39.3472,39.2382,39.2439,17500.0
2013-07-12 14:00:00,68.37,68.52,68.2,68.52,8500.0,39.2439,39.33,39.1463,39.33,8500.0
2013-07-12 14:30:00,68.48,68.53,68.37,68.51,5300.0,39.307,39.3357,39.2439,39.3243,5300.0
2013-07-12 15:00:00,68.48,68.53,68.36,68.53,10300.0,39.307,39.3357,39.2382,39.3357,10300.0
2013-07-12 15:30:00,68.61,68.77,68.45,68.49,11200.0,39.3817,39.4735,39.2898,39.3128,11200.0
2013-07-15 09:30:00,68.4,68.48,67.96,68.4,6700.0,39.2611,39.307,39.0086,39.2611,6700.0
2013-07-15 10:00:00,68.4,68.7,68.25,68.7,4400.0,39.2611,39.4333,39.175,39.4333,4400.0
2013-07-15 10:30:00,68.71,68.93,68.7,68.86,10900.0,39.4391,39.5653,39.4333,39.5252,10900.0
2013-07-15 11:00:00,68.82,69.05,68.82,68.93,12100.0,39.5022,39.6342,39.5022,39.5653,12100.0
2013-07-15 11:30:00,68.93,69.2,68.84,68.89,14800.0,39.5653,39.7203,39.5137,39.5424,14800.0
2013-07-15 12:00:00,68.98,69.13,68.57,68.59,15400.0,39.594,39.6801,39.3587,39.3702,15400.0
2013-07-15 12:30:00,68.5,68.55,68.16,68.34,23300.0,39.3185,39.3472,39.1234,39.2267,23300.0
2013-07-15 13:00:00,68.39,68.71,68.34,68.59,6600.0,39.2554,39.4391,39.2267,39.3702,6600.0
2013-07-15 13:30:00,68.6,68.73,68.49,68.73,5400.0,39.3759,39.4505,39.3128,39.4505,5400.0
2013-07-15 14:00:00,68.69,68.8,68.65,68.8,5700.0,39.4276,39.4907,39.4046,39.4907,5700.0
2013-07-15 14:30:00,68.76,68.8,68.64,68.7,8500.0,39.4678,39.4907,39.3989,39.4333,8500.0
2013-07-15 15:00:00,68.67,68.69,68.33,68.55,28200.0,39.4161,39.4276,39.2209,39.3472,28200.0
2013-07-15 15:30:00,68.53,68.67,68.33,68.48,27100.0,39.3357,39.4161,39.2209,39.307,27100.0
2013-07-16 09:30:00,68.45,68.76,68.06,68.32,9300.0,39.2898,39.4678,39.066,39.2152,9300.0
2013-07-16 10:00:00,68.28,68.45,68.15,68.15,3800.0,39.1922,39.2898,39.1176,39.1176,3800.0
2013-07-16 10:30:00,68.12,68.29,67.88,67.88,6500.0,39.1004,39.198,38.9627,38.9627,6500.0
2013-07-16 11:00:00,67.83,67.93,67.34,67.4,12300.0,38.934,38.9914,38.6527,38.6871,12300.0
2013-07-16 11:30:00,67.4,67.43,67.08,67.12,6500.0,38.6871,38.7044,38.5035,38.5264,6500.0
2013-07-16 12:00:00,67.13,67.63,67.09,67.61,23800.0,38.5322,38.8192,38.5092,38.8077,23800.0
2013-07-16 12:30:00,67.51,67.6,67.29,67.37,12300.0,38.7503,38.8019,38.624,38.6699,12300.0
2013-07-16 13:00:00,67.3,67.38,66.95,67.0,10200.0,38.6297,38.6757,38.4288,38.4575,10200.0
2013-07-16 13:30:00,66.97,67.36,66.89,67.34,22300.0,38.4403,38.6642,38.3944,38.6527,22300.0
2013-07-16 14:00:00,67.33,67.55,67.27,67.32,10700.0,38.647,38.7732,38.6125,38.6412,10700.0
2013-07-16 14:30:00,67.35,67.55,67.29,67.44,22200.0,38.6584,38.7732,38.624,38.7101,22200.0
2013-07-16 15:00:00,67.44,67.44,67.03,67.17,17000.0,38.7101,38.7101,38.4748,38.5551,17000.0
2013-07-16 15:30:00,67.16,67.53,66.59,67.27,103100.0,38.5494,38.7618,38.2222,38.6125,103100.0
2013-07-17 09:30:00,67.53,67.81,67.44,67.79,8600.0,38.7618,38.9225,38.7101,38.911,8600.0
2013-07-17 10:00:00,67.9,68.22,67.75,68.0,25200.0,38.9741,39.1578,38.888,39.0315,25200.0
2013-07-17 10:30:00,68.01,68.05,67.8,67.94,6100.0,39.0373,39.0602,38.9167,38.9971,6100.0
2013-07-17 11:00:00,67.99,68.02,67.37,67.37,5300.0,39.0258,39.043,38.6699,38.6699,5300.0
2013-07-17 11:30:00,67.49,67.67,67.3,67.67,7900.0,38.7388,38.8421,38.6297,38.8421,7900.0
2013-07-17 12:00:00,67.64,67.87,67.64,67.76,3700.0,38.8249,38.9569,38.8249,38.8938,3700.0
2013-07-17 12:30:00,67.7,67.96,67.69,67.87,4500.0,38.8593,39.0086,38.8536,38.9569,4500.0
2013-07-17 13:00:00,67.87,67.92,67.54,67.59,11400.0,38.9569,38.9856,38.7675,38.7962,11400.0
2013-07-17 13:30:00,67.58,67.78,67.52,67.78,4400.0,38.7905,38.9053,38.756,38.9053,4400.0
2013-07-17 14:00:00,67.78,68.15,67.78,68.11,10600.0,38.9053,39.1176,38.9053,39.0947,10600.0
2013-07-17 14:30:00,68.12,68.12,67.85,68.0,10400.0,39.1004,39.1004,38.9454,39.0315,10400.0
2013-07-17 15:00:00,67.98,68.03,67.87,67.98,9800.0,39.0201,39.0488,38.9569,39.0201,9800.0
2013-07-17 15:30:00,67.95,68.01,67.87,67.92,22000.0,39.0028,39.0373,38.9569,38.9856,22000.0
2013-07-18 09:30:00,68.03,68.71,67.95,68.51,6600.0,39.0488,39.4391,39.0028,39.3243,6600.0
2013-07-18 10:00:00,68.41,68.41,68.11,68.38,20900.0,39.2669,39.2669,39.0947,39.2496,20900.0
2013-07-18 10:30:00,68.39,68.4,68.04,68.3,20600.0,39.2554,39.2611,39.0545,39.2037,20600.0
2013-07-18 11:00:00,68.33,68.73,68.33,68.57,5500.0,39.2209,39.4505,39.2209,39.3587,5500.0
2013-07-18 11:30:00,68.57,68.65,68.2,68.24,12700.0,39.3587,39.4046,39.1463,39.1693,12700.0
2013-07-18 12:00:00,68.22,68.34,68.13,68.19,3800.0,39.1578,39.2267,39.1061,39.1406,3800.0
2013-07-18 12:30:00,68.14,68.17,67.94,68.01,6400.0,39.1119,39.1291,38.9971,39.0373,6400.0
2013-07-18 13:00:00,67.95,68.05,67.92,68.05,5100.0,39.0028,39.0602,38.9856,39.0602,5100.0
2013-07-18 13:30:00,68.03,68.08,67.94,68.0,3900.0,39.0488,39.0774,38.9971,39.0315,3900.0
2013-07-18 14:00:00,67.97,67.97,67.85,67.93,3500.0,39.0143,39.0143,38.9454,38.9914,3500.0
2013-07-18 14:30:00,67.99,68.01,67.82,67.94,4700.0,39.0258,39.0373,38.9282,38.9971,4700.0
2013-07-18 15:00:00,67.89,67.94,67.65,67.74,11000.0,38.9684,38.9971,38.8306,38.8823,11000.0
2013-07-18 15:30:00,67.75,67.75,67.53,67.73,18100.0,38.888,38.888,38.7618,38.8766,18100.0
2013-07-19 09:30:00,67.67,68.19,67.54,67.72,27900.0,38.8421,39.1406,38.7675,38.8708,27900.0
2013-07-19 10:00:00,67.71,68.16,67.71,68.01,5300.0,38.8651,39.1234,38.8651,39.0373,5300.0
2013-07-19 10:30:00,68.0,68.31,67.97,68.13,14100.0,39.0315,39.2095,39.0143,39.1061,14100.0
2013-07-19 11:00:00,68.23,68.4,68.04,68.18,14000.0,39.1635,39.2611,39.0545,39.1348,14000.0
2013-07-19 11:30:00,68.12,68.3,68.05,68.28,7500.0,39.1004,39.2037,39.0602,39.1922,7500.0
2013-07-19 12:00:00,68.17,68.28,68.04,68.25,9300.0,39.1291,39.1922,39.0545,39.175,9300.0
2013-07-19 12:30:00,68.26,68.28,68.16,68.17,4300.0,39.1808,39.1922,39.1234,39.1291,4300.0
2013-07-19 13:00:00,68.2,68.24,68.07,68.19,5700.0,39.1463,39.1693,39.0717,39.1406,5700.0
2013-07-19 13:30:00,68.19,68.25,68.12,68.16,3900.0,39.1406,39.175,39.1004,39.1234,3900.0
2013-07-19 14:00:00,68.13,68.23,68.1,68.22,10700.0,39.1061,39.1635,39.0889,39.1578,10700.0
2013-07-19 14:30:00,68.23,68.24,68.09,68.09,6300.0,39.1635,39.1693,39.0832,39.0832,6300.0
2013-07-19 15:00:00,68.09,68.09,67.89,68.04,9900.0,39.0832,39.0832,38.9684,39.0545,9900.0
2013-07-19 15:30:00,68.11,68.22,68.04,68.13,18400.0,39.0947,39.1578,39.0545,39.1061,18400.0
2013-07-22 09:30:00,68.07,68.19,67.82,68.19,5300.0,39.0717,39.1406,38.9282,39.1406,5300.0
2013-07-22 10:00:00,68.17,68.63,68.17,68.52,7500.0,39.1291,39.3931,39.1291,39.33,7500.0
2013-07-22 10:30:00,68.62,69.09,68.51,69.03,11000.0,39.3874,39.6572,39.3243,39.6227,11000.0
2013-07-22 11:00:00,69.03,69.17,68.89,68.9,8000.0,39.6227,39.7031,39.5424,39.5481,8000.0
2013-07-22 11:30:00,68.94,69.13,68.62,68.62,5300.0,39.5711,39.6801,39.3874,39.3874,5300.0
2013-07-22 12:00:00,68.62,68.77,68.5,68.77,11600.0,39.3874,39.4735,39.3185,39.4735,11600.0
2013-07-22 12:30:00,68.79,68.8,68.52,68.57,13100.0,39.485,39.4907,39.33,39.3587,13100.0
2013-07-22 13:00:00,68.52,68.67,68.5,68.62,3600.0,39.33,39.4161,39.3185,39.3874,3600.0
2013-07-22 13:30:00,68.42,68.6,68.4,68.58,4400.0,39.2726,39.3759,39.2611,39.3644,4400.0
2013-07-22 14:00:00,68.59,68.74,68.57,68.68,8600.0,39.3702,39.4563,39.3587,39.4218,8600.0
2013-07-22 14:30:00,68.71,68.87,68.66,68.81,7600.0,39.4391,39.5309,39.4104,39.4965,7600.0
2013-07-22 15:00:00,68.78,68.87,68.76,68.86,7900.0,39.4792,39.5309,39.4678,39.5252,7900.0
2013-07-22 15:30:00,68.85,68.99,68.78,68.97,22800.0,39.5194,39.5998,39.4792,39.5883,22800.0
2013-07-23 09:30:00,69.3,69.75,69.2,69.33,10900.0,39.7777,40.036,39.7203,39.7949,10900.0
2013-07-23 10:00:00,69.48,69.61,68.82,68.96,10800.0,39.881,39.9557,39.5022,39.5826,10800.0
2013-07-23 10:30:00,68.82,69.07,68.68,68.92,43200.0,39.5022,39.6457,39.4218,39.5596,43200.0
2013-07-23 11:00:00,69.0,69.32,69.0,69.17,7600.0,39.6055,39.7892,39.6055,39.7031,7600.0
2013-07-23 11:30:00,69.22,69.28,69.08,69.2,4700.0,39.7318,39.7662,39.6514,39.7203,4700.0
2013-07-23 12:00:00,69.02,69.12,68.71,68.71,4100.0,39.617,39.6744,39.4391,39.4391,4100.0
2013-07-23 12:30:00,68.75,68.93,68.7,68.79,3200.0,39.462,39.5653,39.4333,39.485,3200.0
2013-07-23 13:00:00,68.86,69.13,68.75,68.8,4300.0,39.5252,39.6801,39.462,39.4907,4300.0
2013-07-23 13:30:00,68.88,68.95,68.7,68.7,5900.0,39.5366,39.5768,39.4333,39.4333,5900.0
2013-07-23 14:00:00,68.7,68.83,68.69,68.75,6300.0,39.4333,39.5079,39.4276,39.462,6300.0
2013-07-23 14:30:00,68.78,69.14,68.78,68.99,6100.0,39.4792,39.6859,39.4792,39.5998,6100.0
2013-07-23 15:00:00,69.04,69.08,68.82,68.88,24200.0,39.6285,39.6514,39.5022,39.5366,24200.0
2013-07-23 15:30:00,68.93,69.18,68.89,69.1,30400.0,39.5653,39.7088,39.5424,39.6629,30400.0
2013-07-24 09:30:00,69.05,69.05,68.54,68.59,35000.0,39.6342,39.6342,39.3415,39.3702,35000.0
2013-07-24 10:00:00,68.61,68.64,68.4,68.61,17100.0,39.3817,39.3989,39.2611,39.3817,17100.0
2013-07-24 10:30:00,68.6,68.63,68.31,68.48,24500.0,39.3759,39.3931,39.2095,39.307,24500.0
2013-07-24 11:00:00,68.45,68.61,68.41,68.46,11200.0,39.2898,39.3817,39.2669,39.2956,11200.0
2013-07-24 11:30:00,68.52,68.6,68.34,68.36,12200.0,39.33,39.3759,39.2267,39.2382,12200.0
2013-07-24 12:00:00,68.28,68.3,68.08,68.14,13500.0,39.1922,39.2037,39.0774,39.1119,13500.0
2013-07-24 12:30:00,68.15,68.18,67.93,67.95,32100.0,39.1176,39.1348,38.9914,39.0028,32100.0
2013-07-24 13:00:00,67.93,68.12,67.93,68.12,7300.0,38.9914,39.1004,38.9914,39.1004,7300.0
2013-07-24 13:30:00,68.07,68.49,68.0,68.4,25400.0,39.0717,39.3128,39.0315,39.2611,25400.0
2013-07-24 14:00:00,68.43,68.48,68.35,68.37,12100.0,39.2783,39.307,39.2324,39.2439,12100.0
2013-07-24 14:30:00,68.36,68.46,68.24,68.42,8200.0,39.2382,39.2956,39.1693,39.2726,8200.0
2013-07-24 15:00:00,68.4,68.62,68.29,68.61,16000.0,39.2611,39.3874,39.198,39.3817,16000.0
2013-07-24 15:30:00,68.56,68.63,68.38,68.51,26300.0,39.353,39.3931,39.2496,39.3243,26300.0
2013-07-25 09:30:00,67.9,68.65,67.84,68.64,11700.0,39.2755,39.7093,39.2408,39.7036,11700.0
2013-07-25 10:00:00,68.69,68.75,68.43,68.43,10600.0,39.7325,39.7672,39.5821,39.5821,10600.0
2013-07-25 10:30:00,68.45,68.7,68.45,68.58,13700.0,39.5937,39.7383,39.5937,39.6689,13700.0
2013-07-25 11:00:00,68.57,68.58,68.39,68.51,3600.0,39.6631,39.6689,39.559,39.6284,3600.0
2013-07-25 11:30:00,68.56,68.64,68.4,68.54,8000.0,39.6573,39.7036,39.5647,39.6457,8000.0
2013-07-25 12:00:00,68.5,68.83,68.5,68.83,16700.0,39.6226,39.8135,39.6226,39.8135,16700.0
2013-07-25 12:30:00,68.84,68.85,68.47,68.8,29500.0,39.8192,39.825,39.6052,39.7961,29500.0
2013-07-25 13:00:00,68.81,68.93,68.59,68.8,6500.0,39.8019,39.8713,39.6746,39.7961,6500.0
2013-07-25 13:30:00,68.75,68.79,68.62,68.7,4100.0,39.7672,39.7903,39.692,39.7383,4100.0
2013-07-25 14:00:00,68.67,68.83,68.64,68.72,58900.0,39.7209,39.8135,39.7036,39.7498,58900.0
2013-07-25 14:30:00,68.72,68.81,68.47,68.54,49200.0,39.7498,39.8019,39.6052,39.6457,49200.0
2013-07-25 15:00:00,68.49,68.75,68.47,68.66,10200.0,39.6168,39.7672,39.6052,39.7151,10200.0
2013-07-25 15:30:00,68.73,68.85,68.65,68.82,32700.0,39.7556,39.825,39.7093,39.8077,32700.0
2013-07-26 09:30:00,68.55,68.89,68.55,68.7,11300.0,39.6515,39.8482,39.6515,39.7383,11300.0
2013-07-26 10:00:00,68.71,68.73,68.47,68.51,11700.0,39.7441,39.7556,39.6052,39.6284,11700.0
2013-07-26 10:30:00,68.39,68.6,68.17,68.5,35700.0,39.559,39.6804,39.4317,39.6226,35700.0
2013-07-26 11:00:00,68.59,68.61,68.35,68.36,14000.0,39.6746,39.6862,39.5358,39.5416,14000.0
2013-07-26 11:30:00,68.46,68.46,68.27,68.27,5900.0,39.5994,39.5994,39.4895,39.4895,5900.0
2013-07-26 12:00:00,68.33,68.68,68.24,68.67,23500.0,39.5242,39.7267,39.4722,39.7209,23500.0
2013-07-26 12:30:00,68.67,68.69,68.57,68.64,5400.0,39.7209,39.7325,39.6631,39.7036,5400.0
2013-07-26 13:00:00,68.66,68.9,68.58,68.75,18900.0,39.7151,39.854,39.6689,39.7672,18900.0
2013-07-26 13:30:00,68.73,68.83,68.73,68.73,4100.0,39.7556,39.8135,39.7556,39.7556,4100.0
2013-07-26 14:00:00,68.73,68.73,68.54,68.59,6100.0,39.7556,39.7556,39.6457,39.6746,6100.0
2013-07-26 14:30:00,68.56,68.66,68.34,68.34,20800.0,39.6573,39.7151,39.53,39.53,20800.0
2013-07-26 15:00:00,68.42,68.69,68.34,68.44,17300.0,39.5763,39.7325,39.53,39.5879,17300.0
2013-07-26 15:30:00,68.43,68.69,68.43,68.6,20300.0,39.5821,39.7325,39.5821,39.6804,20300.0
2013-07-29 09:30:00,68.62,69.0,68.61,68.62,23700.0,39.692,39.9118,39.6862,39.692,23700.0
2013-07-29 10:00:00,68.75,68.75,68.38,68.5,4700.0,39.7672,39.7672,39.5532,39.6226,4700.0
2013-07-29 10:30:00,68.46,68.71,68.38,68.65,9400.0,39.5994,39.7441,39.5532,39.7093,9400.0
2013-07-29 11:00:00,68.58,68.59,68.26,68.29,5500.0,39.6689,39.6746,39.4838,39.5011,5500.0
2013-07-29 11:30:00,68.34,68.34,68.06,68.14,4100.0,39.53,39.53,39.3681,39.4143,4100.0
2013-07-29 12:00:00,68.12,68.18,68.06,68.18,3800.0,39.4028,39.4375,39.3681,39.4375,3800.0
2013-07-29 12:30:00,68.14,68.31,68.09,68.24,9100.0,39.4143,39.5127,39.3854,39.4722,9100.0
2013-07-29 13:00:00,68.23,68.44,68.23,68.33,12600.0,39.4664,39.5879,39.4664,39.5242,12600.0
2013-07-29 13:30:00,68.33,68.42,68.28,68.35,11600.0,39.5242,39.5763,39.4953,39.5358,11600.0
2013-07-29 14:00:00,68.39,68.51,68.38,68.4,6400.0,39.559,39.6284,39.5532,39.5647,6400.0
2013-07-29 14:30:00,68.36,68.46,68.32,68.39,11800.0,39.5416,39.5994,39.5185,39.559,11800.0
2013-07-29 15:00:00,68.4,68.43,68.29,68.34,12500.0,39.5647,39.5821,39.5011,39.53,12500.0
2013-07-29 15:30:00,68.32,68.49,68.25,68.41,20300.0,39.5185,39.6168,39.478,39.5705,20300.0
2013-07-30 09:30:00,68.57,68.72,68.23,68.32,4600.0,39.6631,39.7498,39.4664,39.5185,4600.0
2013-07-30 10:00:00,68.31,68.38,68.15,68.23,9300.0,39.5127,39.5532,39.4201,39.4664,9300.0
2013-07-30 10:30:00,68.28,68.36,68.17,68.18,8300.0,39.4953,39.5416,39.4317,39.4375,8300.0
2013-07-30 11:00:00,68.18,68.18,67.99,68.03,3500.0,39.4375,39.4375,39.3276,39.3507,3500.0
2013-07-30 11:30:00,68.0,68.21,67.98,68.21,8500.0,39.3334,39.4548,39.3218,39.4548,8500.0
2013-07-30 12:00:00,68.13,68.17,67.98,68.13,2400.0,39.4086,39.4317,39.3218,39.4086,2400.0
2013-07-30 12:30:00,68.16,68.18,67.92,68.0,4300.0,39.4259,39.4375,39.2871,39.3334,4300.0
2013-07-30 13:00:00,68.2,68.33,68.17,68.28,6700.0,39.4491,39.5242,39.4317,39.4953,6700.0
2013-07-30 13:30:00,68.28,68.4,68.22,68.39,9300.0,39.4953,39.5647,39.4606,39.559,9300.0
2013-07-30 14:00:00,68.43,68.49,68.2,68.3,22600.0,39.5821,39.6168,39.4491,39.5069,22600.0
2013-07-30 14:30:00,68.29,68.33,68.2,68.31,25400.0,39.5011,39.5242,39.4491,39.5127,25400.0
2013-07-30 15:00:00,68.32,68.37,68.22,68.3,6700.0,39.5185,39.5474,39.4606,39.5069,6700.0
2013-07-30 15:30:00,68.31,68.43,68.26,68.28,23400.0,39.5127,39.5821,39.4838,39.4953,23400.0
2013-07-31 09:30:00,68.4,68.9,68.19,68.75,8400.0,39.5647,39.854,39.4433,39.7672,8400.0
2013-07-31 10:00:00,68.7,68.71,67.9,68.25,8900.0,39.7383,39.7441,39.2755,39.478,8900.0
2013-07-31 10:30:00,68.26,68.55,68.26,68.55,21700.0,39.4838,39.6515,39.4838,39.6515,21700.0
2013-07-31 11:00:00,68.5,68.74,68.46,68.62,4600.0,39.6226,39.7614,39.5994,39.692,4600.0
2013-07-31 11:30:00,68.61,68.68,68.29,68.43,4000.0,39.6862,39.7267,39.5011,39.5821,4000.0
2013-07-31 12:00:00,68.39,68.57,68.3,68.41,11400.0,39.559,39.6631,39.5069,39.5705,11400.0
2013-07-31 12:30:00,68.47,68.47,68.25,68.4,5400.0,39.6052,39.6052,39.478,39.5647,5400.0
2013-07-31 13:00:00,68.39,68.45,68.25,68.45,10400.0,39.559,39.5937,39.478,39.5937,10400.0
2013-07-31 13:30:00,68.43,68.64,68.33,68.33,5100.0,39.5821,39.7036,39.5242,39.5242,5100.0
2013-07-31 14:00:00,68.34,68.57,68.3,68.54,10900.0,39.53,39.6631,39.5069,39.6457,10900.0
2013-07-31 14:30:00,68.54,68.72,68.49,68.54,35000.0,39.6457,39.7498,39.6168,39.6457,35000.0
2013-07-31 15:00:00,68.61,68.68,68.46,68.59,10600.0,39.6862,39.7267,39.5994,39.6746,10600.0
2013-07-31 15:30:00,68.57,68.58,68.13,68.17,34700.0,39.6631,39.6689,39.4086,39.4317,34700.0
2013-08-01 09:30:00,69.0,69.0,68.04,68.62,15200.0,39.9118,39.9118,39.3565,39.692,15200.0
2013-08-01 10:00:00,68.6,69.0,67.77,68.53,26500.0,39.6804,39.9118,39.2003,39.6399,26500.0
2013-08-01 10:30:00,68.81,68.81,68.36,68.53,23500.0,39.8019,39.8019,39.5416,39.6399,23500.0
2013-08-01 11:00:00,68.49,68.95,68.46,68.83,22100.0,39.6168,39.8829,39.5994,39.8135,22100.0
2013-08-01 11:30:00,68.88,69.52,68.82,69.49,24400.0,39.8424,40.2126,39.8077,40.1952,24400.0
2013-08-01 12:00:00,69.5,69.92,69.5,69.84,9600.0,40.201,40.444,40.201,40.3977,9600.0
2013-08-01 12:30:00,69.85,69.97,69.35,69.56,9100.0,40.4035,40.4729,40.1142,40.2357,9100.0
2013-08-01 13:00:00,69.61,69.7,69.42,69.45,14300.0,40.2646,40.3167,40.1547,40.1721,14300.0
2013-08-01 13:30:00,69.45,69.63,69.27,69.4,19400.0,40.1721,40.2762,40.068,40.1432,19400.0
2013-08-01 14:00:00,69.34,69.52,69.26,69.43,19400.0,40.1085,40.2126,40.0622,40.1605,19400.0
2013-08-01 14:30:00,69.45,69.56,69.26,69.45,12200.0,40.1721,40.2357,40.0622,40.1721,12200.0
2013-08-01 15:00:00,69.49,69.57,69.28,69.39,17900.0,40.1952,40.2415,40.0738,40.1374,17900.0
2013-08-01 15:30:00,69.31,69.57,69.28,69.49,30900.0,40.0911,40.2415,40.0738,40.1952,30900.0
2013-08-02 09:30:00,69.54,69.89,69.54,69.75,13400.0,40.2241,40.4266,40.2241,40.3456,13400.0
2013-08-02 10:00:00,69.75,69.82,69.28,69.49,6500.0,40.3456,40.3861,40.0738,40.1952,6500.0
2013-08-02 10:30:00,69.47,69.61,68.95,69.04,13100.0,40.1837,40.2646,39.8829,39.9349,13100.0
2013-08-02 11:00:00,69.06,69.58,69.06,69.44,14400.0,39.9465,40.2473,39.9465,40.1663,14400.0
2013-08-02 11:30:00,69.44,69.56,68.68,68.75,12800.0,40.1663,40.2357,39.7267,39.7672,12800.0
2013-08-02 12:00:00,68.8,69.0,68.57,68.7,12100.0,39.7961,39.9118,39.6631,39.7383,12100.0
2013-08-02 12:30:00,68.81,68.91,68.75,68.81,7700.0,39.8019,39.8597,39.7672,39.8019,7700.0
2013-08-02 13:00:00,68.87,69.42,68.8,69.37,22600.0,39.8366,40.1547,39.7961,40.1258,22600.0
2013-08-02 13:30:00,69.35,69.38,68.87,68.97,7100.0,40.1142,40.1316,39.8366,39.8944,7100.0
2013-08-02 14:00:00,68.98,69.04,68.89,69.03,4800.0,39.9002,39.9349,39.8482,39.9291,4800.0
2013-08-02 14:30:00,69.1,69.25,69.01,69.15,7300.0,39.9696,40.0564,39.9176,39.9986,7300.0
2013-08-02 15:00:00,69.16,69.23,69.04,69.08,6000.0,40.0043,40.0448,39.9349,39.9581,6000.0
2013-08-02 15:30:00,69.11,69.14,68.92,69.11,31100.0,39.9754,39.9928,39.8655,39.9754,31100.0
2013-08-05 09:30:00,69.19,69.54,68.49,68.69,17200.0,40.0217,40.2241,39.6168,39.7325,17200.0
2013-08-05 10:00:00,68.69,68.69,68.17,68.23,18400.0,39.7325,39.7325,39.4317,39.4664,18400.0
2013-08-05 10:30:00,68.26,68.36,68.1,68.13,19200.0,39.4838,39.5416,39.3912,39.4086,19200.0
2013-08-05 11:00:00,68.1,68.49,68.04,68.46,51500.0,39.3912,39.6168,39.3565,39.5994,51500.0
2013-08-05 11:30:00,68.4,68.48,68.04,68.27,14500.0,39.5647,39.611,39.3565,39.4895,14500.0
2013-08-05 12:00:00,68.25,68.31,68.18,68.2,18200.0,39.478,39.5127,39.4375,39.4491,18200.0
2013-08-05 12:30:00,68.2,68.28,68.17,68.25,13200.0,39.4491,39.4953,39.4317,39.478,13200.0
2013-08-05 13:00:00,68.21,68.31,68.21,68.29,12400.0,39.4548,39.5127,39.4548,39.5011,12400.0
2013-08-05 13:30:00,68.24,68.39,68.12,68.21,22200.0,39.4722,39.559,39.4028,39.4548,22200.0
2013-08-05 14:00:00,68.2,68.31,68.07,68.22,18000.0,39.4491,39.5127,39.3739,39.4606,18000.0
2013-08-05 14:30:00,68.25,68.31,68.0,68.03,23400.0,39.478,39.5127,39.3334,39.3507,23400.0
2013-08-05 15:00:00,68.03,68.19,67.95,68.13,27200.0,39.3507,39.4433,39.3044,39.4086,27200.0
2013-08-05 15:30:00,68.14,68.25,68.04,68.18,43900.0,39.4143,39.478,39.3565,39.4375,43900.0
2013-08-06 09:30:00,68.13,68.19,67.75,67.86,15000.0,39.4086,39.4433,39.1888,39.2524,15000.0
2013-08-06 10:00:00,67.93,68.13,67.85,68.0,18200.0,39.2929,39.4086,39.2466,39.3334,18200.0
2013-08-06 10:30:00,68.0,68.17,67.9,67.98,11800.0,39.3334,39.4317,39.2755,39.3218,11800.0
2013-08-06 11:00:00,68.06,68.23,68.04,68.17,6000.0,39.3681,39.4664,39.3565,39.4317,6000.0
2013-08-06 11:30:00,68.16,68.22,68.09,68.14,12600.0,39.4259,39.4606,39.3854,39.4143,12600.0
2013-08-06 12:00:00,68.19,68.28,68.1,68.27,16400.0,39.4433,39.4953,39.3912,39.4895,16400.0
2013-08-06 12:30:00,68.32,68.51,68.31,68.48,5800.0,39.5185,39.6284,39.5127,39.611,5800.0
2013-08-06 13:00:00,68.44,68.66,68.44,68.66,4900.0,39.5879,39.7151,39.5879,39.7151,4900.0
2013-08-06 13:30:00,68.7,68.7,68.47,68.63,6800.0,39.7383,39.7383,39.6052,39.6978,6800.0
2013-08-06 14:00:00,68.55,68.7,68.51,68.62,7200.0,39.6515,39.7383,39.6284,39.692,7200.0
2013-08-06 14:30:00,68.69,68.69,68.53,68.55,3500.0,39.7325,39.7325,39.6399,39.6515,3500.0
2013-08-06 15:00:00,68.53,68.64,68.49,68.53,9400.0,39.6399,39.7036,39.6168,39.6399,9400.0
2013-08-06 15:30:00,68.55,68.75,68.51,68.75,24600.0,39.6515,39.7672,39.6284,39.7672,24600.0
2013-08-07 09:30:00,68.67,68.78,68.36,68.54,10400.0,39.7209,39.7845,39.5416,39.6457,10400.0
2013-08-07 10:00:00,68.37,68.38,67.81,67.97,8400.0,39.5474,39.5532,39.2235,39.316,8400.0
2013-08-07 10:30:00,67.92,67.95,67.64,67.79,4700.0,39.2871,39.3044,39.1251,39.2119,4700.0
2013-08-07 11:00:00,67.81,68.2,67.76,67.88,12200.0,39.2235,39.4491,39.1945,39.264,12200.0
2013-08-07 11:30:00,67.86,68.02,67.74,68.02,9400.0,39.2524,39.3449,39.183,39.3449,9400.0
2013-08-07 12:00:00,67.96,68.11,67.86,67.88,6300.0,39.3102,39.397,39.2524,39.264,6300.0
2013-08-07 12:30:00,67.88,68.29,67.88,68.1,4800.0,39.264,39.5011,39.264,39.3912,4800.0
2013-08-07 13:00:00,68.12,68.19,67.95,68.16,4400.0,39.4028,39.4433,39.3044,39.4259,4400.0
2013-08-07 13:30:00,68.17,68.2,67.91,68.05,9100.0,39.4317,39.4491,39.2813,39.3623,9100.0
2013-08-07 14:00:00,68.01,68.01,67.75,67.75,5500.0,39.3391,39.3391,39.1888,39.1888,5500.0
2013-08-07 14:30:00,67.75,67.97,67.75,67.85,8200.0,39.1888,39.316,39.1888,39.2466,8200.0
2013-08-07 15:00:00,67.9,67.97,67.73,67.81,16000.0,39.2755,39.316,39.1772,39.2235,16000.0
2013-08-07 15:30:00,67.8,67.86,67.7,67.74,38300.0,39.2177,39.2524,39.1598,39.183,38300.0
2013-08-08 09:30:00,68.05,68.83,67.5,67.6,9500.0,39.3623,39.8135,39.0441,39.102,9500.0
2013-08-08 10:00:00,67.62,67.72,67.47,67.6,15000.0,39.1136,39.1714,39.0268,39.102,15000.0
2013-08-08 10:30:00,67.58,67.6,67.27,67.32,6600.0,39.0904,39.102,38.9111,38.94,6600.0
2013-08-08 11:00:00,67.38,67.47,67.34,67.46,4000.0,38.9747,39.0268,38.9516,39.021,4000.0
2013-08-08 11:30:00,67.41,67.65,67.37,67.44,10400.0,38.9921,39.1309,38.969,39.0094,10400.0
2013-08-08 12:00:00,67.44,67.67,67.44,67.6,5500.0,39.0094,39.1425,39.0094,39.102,5500.0
2013-08-08 12:30:00,67.55,67.62,67.52,67.56,5100.0,39.0731,39.1136,39.0557,39.0789,5100.0
2013-08-08 13:00:00,67.52,67.55,67.19,67.23,20800.0,39.0557,39.0731,38.8648,38.888,20800.0
2013-08-08 13:30:00,67.26,67.28,67.05,67.06,5900.0,38.9053,38.9169,38.7839,38.7896,5900.0
2013-08-08 14:00:00,67.11,67.37,67.06,67.34,11100.0,38.8186,38.969,38.7896,38.9516,11100.0
2013-08-08 14:30:00,67.35,67.46,67.08,67.1,12900.0,38.9574,39.021,38.8012,38.8128,12900.0
2013-08-08 15:00:00,67.08,67.15,67.01,67.05,18000.0,38.8012,38.8417,38.7607,38.7839,18000.0
2013-08-08 15:30:00,67.08,67.13,66.83,66.86,51300.0,38.8012,38.8301,38.6566,38.674,51300.0
2013-08-09 09:30:00,67.0,67.28,66.42,66.6,22600.0,38.7549,38.9169,38.4194,38.5236,22600.0
2013-08-09 10:00:00,66.68,67.05,66.68,66.87,12300.0,38.5698,38.7839,38.5698,38.6797,12300.0
2013-08-09 10:30:00,66.9,66.96,66.52,66.7,22700.0,38.6971,38.7318,38.4773,38.5814,22700.0
2013-08-09 11:00:00,66.58,66.73,66.42,66.51,12300.0,38.512,38.5988,38.4194,38.4715,12300.0
2013-08-09 11:30:00,66.53,66.75,66.49,66.75,12400.0,38.4831,38.6103,38.4599,38.6103,12400.0
2013-08-09 12:00:00,66.75,66.9,66.68,66.85,6100.0,38.6103,38.6971,38.5698,38.6682,6100.0
2013-08-09 12:30:00,66.9,67.15,66.9,67.1,9400.0,38.6971,38.8417,38.6971,38.8128,9400.0
2013-08-09 13:00:00,67.17,67.26,67.11,67.26,4400.0,38.8533,38.9053,38.8186,38.9053,4400.0
2013-08-09 13:30:00,67.25,67.76,67.17,67.45,14100.0,38.8995,39.1945,38.8533,39.0152,14100.0
2013-08-09 14:00:00,67.45,67.47,67.28,67.28,3000.0,39.0152,39.0268,38.9169,38.9169,3000.0
2013-08-09 14:30:00,67.34,67.57,67.24,67.38,18900.0,38.9516,39.0846,38.8938,38.9747,18900.0
2013-08-09 15:00:00,67.43,67.49,67.32,67.42,8400.0,39.0037,39.0384,38.94,38.9979,8400.0
2013-08-09 15:30:00,67.42,67.42,67.21,67.3,15000.0,38.9979,38.9979,38.8764,38.9285,15000.0
2013-08-12 09:30:00,67.06,67.42,66.87,66.88,7200.0,38.7896,38.9979,38.6797,38.6855,7200.0
2013-08-12 10:00:00,66.88,66.93,66.72,66.84,5300.0,38.6855,38.7144,38.593,38.6624,5300.0
2013-08-12 10:30:00,66.84,66.98,66.83,66.93,5900.0,38.6624,38.7434,38.6566,38.7144,5900.0
2013-08-12 11:00:00,66.92,66.92,66.71,66.9,7500.0,38.7087,38.7087,38.5872,38.6971,7500.0
2013-08-12 11:30:00,66.93,67.1,66.88,66.88,3000.0,38.7144,38.8128,38.6855,38.6855,3000.0
2013-08-12 12:00:00,66.9,67.11,66.9,67.06,4600.0,38.6971,38.8186,38.6971,38.7896,4600.0
2013-08-12 12:30:00,67.04,67.08,66.97,67.0,4700.0,38.7781,38.8012,38.7376,38.7549,4700.0
2013-08-12 13:00:00,67.02,67.17,67.02,67.16,4800.0,38.7665,38.8533,38.7665,38.8475,4800.0
2013-08-12 13:30:00,67.13,67.18,67.06,67.18,4100.0,38.8301,38.8591,38.7896,38.8591,4100.0
2013-08-12 14:00:00,67.17,67.3,67.16,67.29,5500.0,38.8533,38.9285,38.8475,38.9227,5500.0
2013-08-12 14:30:00,67.26,67.31,67.09,67.09,4100.0,38.9053,38.9342,38.807,38.807,4100.0
2013-08-12 15:00:00,67.13,67.17,66.98,67.03,10100.0,38.8301,38.8533,38.7434,38.7723,10100.0
2013-08-12 15:30:00,67.03,67.3,67.01,67.26,28800.0,38.7723,38.9285,38.7607,38.9053,28800.0
2013-08-13 09:30:00,67.18,67.18,66.65,66.67,3800.0,38.8591,38.8591,38.5525,38.564,3800.0
2013-08-13 10:00:00,66.71,66.86,66.3,66.47,3900.0,38.5872,38.674,38.35,38.4484,3900.0
2013-08-13 10:30:00,66.44,66.69,66.4,66.67,4900.0,38.431,38.5756,38.4079,38.564,4900.0
2013-08-13 11:00:00,66.71,66.76,66.36,66.73,5900.0,38.5872,38.6161,38.3847,38.5988,5900.0
2013-08-13 11:30:00,66.77,66.95,66.69,66.92,3100.0,38.6219,38.726,38.5756,38.7087,3100.0
2013-08-13 12:00:00,66.84,67.14,66.83,67.1,3300.0,38.6624,38.8359,38.6566,38.8128,3300.0
2013-08-13 12:30:00,67.13,67.2,66.96,67.13,5500.0,38.8301,38.8706,38.7318,38.8301,5500.0
2013-08-13 13:00:00,67.09,67.31,67.04,67.25,19600.0,38.807,38.9342,38.7781,38.8995,19600.0
2013-08-13 13:30:00,67.26,67.39,67.25,67.34,26000.0,38.9053,38.9805,38.8995,38.9516,26000.0
2013-08-13 14:00:00,67.32,67.38,67.14,67.19,11100.0,38.94,38.9747,38.8359,38.8648,11100.0
2013-08-13 14:30:00,67.19,67.25,67.02,67.24,7300.0,38.8648,38.8995,38.7665,38.8938,7300.0
2013-08-13 15:00:00,67.23,67.3,67.09,67.12,10700.0,38.888,38.9285,38.807,38.8243,10700.0
2013-08-13 15:30:00,67.13,67.23,67.03,67.06,29300.0,38.8301,38.888,38.7723,38.7896,29300.0
2013-08-14 09:30:00,67.19,67.4,66.93,66.95,10900.0,38.8648,38.9863,38.7144,38.726,10900.0
2013-08-14 10:00:00,67.02,67.03,66.72,66.9,3200.0,38.7665,38.7723,38.593,38.6971,3200.0
2013-08-14 10:30:00,67.0,67.02,66.82,67.02,4600.0,38.7549,38.7665,38.6508,38.7665,4600.0
2013-08-14 11:00:00,67.0,67.02,66.67,66.72,4500.0,38.7549,38.7665,38.564,38.593,4500.0
2013-08-14 11:30:00,66.71,66.87,66.7,66.76,4000.0,38.5872,38.6797,38.5814,38.6161,4000.0
2013-08-14 12:00:00,66.86,67.09,66.71,67.0,5500.0,38.674,38.807,38.5872,38.7549,5500.0
2013-08-14 12:30:00,67.15,67.15,66.93,67.01,3800.0,38.8417,38.8417,38.7144,38.7607,3800.0
2013-08-14 13:00:00,66.93,66.93,66.67,66.67,1700.0,38.7144,38.7144,38.564,38.564,1700.0
2013-08-14 13:30:00,66.63,67.0,66.54,66.91,18300.0,38.5409,38.7549,38.4889,38.7029,18300.0
2013-08-14 14:00:00,66.96,67.03,66.77,66.85,5300.0,38.7318,38.7723,38.6219,38.6682,5300.0
2013-08-14 14:30:00,66.89,66.91,66.83,66.9,3000.0,38.6913,38.7029,38.6566,38.6971,3000.0
2013-08-14 15:00:00,66.84,67.07,66.84,66.96,8800.0,38.6624,38.7954,38.6624,38.7318,8800.0
2013-08-14 15:30:00,66.95,66.96,66.83,66.91,13000.0,38.726,38.7318,38.6566,38.7029,13000.0
2013-08-15 09:30:00,66.54,66.84,66.3,66.5,9100.0,38.4889,38.6624,38.35,38.4657,9100.0
2013-08-15 10:00:00,66.51,66.87,66.51,66.74,5700.0,38.4715,38.6797,38.4715,38.6045,5700.0
2013-08-15 10:30:00,66.84,67.19,66.84,67.1,8200.0,38.6624,38.8648,38.6624,38.8128,8200.0
2013-08-15 11:00:00,67.02,67.25,67.0,67.04,13200.0,38.7665,38.8995,38.7549,38.7781,13200.0
2013-08-15 11:30:00,67.12,67.23,66.87,66.97,6300.0,38.8243,38.888,38.6797,38.7376,6300.0
2013-08-15 12:00:00,66.91,67.02,66.71,67.02,6100.0,38.7029,38.7665,38.5872,38.7665,6100.0
2013-08-15 12:30:00,67.0,67.02,66.8,66.85,6600.0,38.7549,38.7665,38.6392,38.6682,6600.0
2013-08-15 13:00:00,66.83,66.87,66.68,66.68,9100.0,38.6566,38.6797,38.5698,38.5698,9100.0
2013-08-15 13:30:00,66.69,66.84,66.62,66.62,5100.0,38.5756,38.6624,38.5351,38.5351,5100.0
2013-08-15 14:00:00,66.6,66.69,66.41,66.66,7200.0,38.5236,38.5756,38.4137,38.5583,7200.0
2013-08-15 14:30:00,66.69,66.92,66.69,66.84,11400.0,38.5756,38.7087,38.5756,38.6624,11400.0
2013-08-15 15:00:00,66.84,67.05,66.77,67.03,21800.0,38.6624,38.7839,38.6219,38.7723,21800.0
2013-08-15 15:30:00,66.98,67.11,66.91,66.95,30900.0,38.7434,38.8186,38.7029,38.726,30900.0
2013-08-16 09:30:00,66.72,66.87,66.22,66.23,19700.0,38.593,38.6797,38.3038,38.3095,19700.0
2013-08-16 10:00:00,66.3,66.4,65.84,65.84,11200.0,38.35,38.4079,38.084,38.084,11200.0
2013-08-16 10:30:00,65.93,66.42,65.89,66.42,6400.0,38.136,38.4194,38.1129,38.4194,6400.0
2013-08-16 11:00:00,66.42,66.5,66.25,66.43,6000.0,38.4194,38.4657,38.3211,38.4252,6000.0
2013-08-16 11:30:00,66.45,66.59,66.45,66.5,8700.0,38.4368,38.5178,38.4368,38.4657,8700.0
2013-08-16 12:00:00,66.54,66.54,66.45,66.5,8200.0,38.4889,38.4889,38.4368,38.4657,8200.0
2013-08-16 12:30:00,66.46,66.54,66.43,66.47,7800.0,38.4426,38.4889,38.4252,38.4484,7800.0
2013-08-16 13:00:00,66.48,66.51,66.42,66.43,15400.0,38.4541,38.4715,38.4194,38.4252,15400.0
2013-08-16 13:30:00,66.44,66.51,66.28,66.28,4300.0,38.431,38.4715,38.3385,38.3385,4300.0
2013-08-16 14:00:00,66.27,66.31,66.2,66.25,3600.0,38.3327,38.3558,38.2922,38.3211,3600.0
2013-08-16 14:30:00,66.26,66.48,66.25,66.46,11700.0,38.3269,38.4541,38.3211,38.4426,11700.0
2013-08-16 15:00:00,66.4,66.45,66.25,66.28,8000.0,38.4079,38.4368,38.3211,38.3385,8000.0
2013-08-16 15:30:00,66.29,66.6,66.26,66.42,29400.0,38.3442,38.5236,38.3269,38.4194,29400.0
2013-08-19 09:30:00,66.35,66.39,66.05,66.09,10600.0,38.379,38.4021,38.2054,38.2286,10600.0
2013-08-19 10:00:00,66.04,66.31,65.86,65.86,10300.0,38.1996,38.3558,38.0955,38.0955,10300.0
2013-08-19 10:30:00,65.84,66.08,65.68,65.85,5900.0,38.084,38.2228,37.9914,38.0897,5900.0
2013-08-19 11:00:00,65.84,65.9,65.61,65.89,11200.0,38.084,38.1187,37.9509,38.1129,11200.0
2013-08-19 11:30:00,65.87,65.9,65.72,65.72,5400.0,38.1013,38.1187,38.0145,38.0145,5400.0
2013-08-19 12:00:00,65.8,65.86,65.73,65.82,6500.0,38.0608,38.0955,38.0203,38.0724,6500.0
2013-08-19 12:30:00,65.81,65.99,65.71,65.99,24600.0,38.0666,38.1707,38.0088,38.1707,24600.0
2013-08-19 13:00:00,66.0,66.0,65.61,65.7,12000.0,38.1765,38.1765,37.9509,38.003,12000.0
2013-08-19 13:30:00,65.62,65.82,65.56,65.82,6200.0,37.9567,38.0724,37.922,38.0724,6200.0
2013-08-19 14:00:00,65.82,66.13,65.78,65.84,22700.0,38.0724,38.2517,38.0492,38.084,22700.0
2013-08-19 14:30:00,65.89,66.04,65.83,65.97,13700.0,38.1129,38.1996,38.0782,38.1591,13700.0
2013-08-19 15:00:00,65.98,66.04,65.79,65.96,20500.0,38.1649,38.1996,38.055,38.1534,20500.0
2013-08-19 15:30:00,65.91,66.21,65.83,66.18,82300.0,38.1244,38.298,38.0782,38.2806,82300.0
2013-08-20 09:30:00,66.2,66.2,65.57,65.78,7200.0,38.2922,38.2922,37.9278,38.0492,7200.0
2013-08-20 10:00:00,65.7,66.3,65.7,66.16,6300.0,38.003,38.35,38.003,38.269,6300.0
2013-08-20 10:30:00,66.29,66.49,66.19,66.39,9700.0,38.3442,38.4599,38.2864,38.4021,9700.0
2013-08-20 11:00:00,66.49,66.49,66.21,66.23,7600.0,38.4599,38.4599,38.298,38.3095,7600.0
2013-08-20 11:30:00,66.22,66.39,66.07,66.37,7600.0,38.3038,38.4021,38.217,38.3905,7600.0
2013-08-20 12:00:00,66.29,66.46,66.29,66.33,7000.0,38.3442,38.4426,38.3442,38.3674,7000.0
2013-08-20 12:30:00,66.34,66.38,66.22,66.37,1900.0,38.3732,38.3963,38.3038,38.3905,1900.0
2013-08-20 13:00:00,66.42,66.49,66.37,66.49,5500.0,38.4194,38.4599,38.3905,38.4599,5500.0
2013-08-20 13:30:00,66.49,66.61,66.44,66.61,25700.0,38.4599,38.5293,38.431,38.5293,25700.0
2013-08-20 14:00:00,66.61,66.69,66.6,66.67,3100.0,38.5293,38.5756,38.5236,38.564,3100.0
2013-08-20 14:30:00,66.7,66.73,66.56,66.61,2300.0,38.5814,38.5988,38.5004,38.5293,2300.0
2013-08-20 15:00:00,66.67,66.69,66.5,66.69,6300.0,38.564,38.5756,38.4657,38.5756,6300.0
2013-08-20 15:30:00,66.68,66.85,66.57,66.83,31400.0,38.5698,38.6682,38.5062,38.6566,31400.0
2013-08-21 09:30:00,66.72,66.88,66.44,66.68,5500.0,38.593,38.6855,38.431,38.5698,5500.0
2013-08-21 10:00:00,66.67,66.9,66.67,66.79,3800.0,38.564,38.6971,38.564,38.6335,3800.0
2013-08-21 10:30:00,66.79,66.91,66.72,66.9,6500.0,38.6335,38.7029,38.593,38.6971,6500.0
2013-08-21 11:00:00,66.79,66.84,66.62,66.74,6600.0,38.6335,38.6624,38.5351,38.6045,6600.0
2013-08-21 11:30:00,66.74,66.85,66.66,66.66,4500.0,38.6045,38.6682,38.5583,38.5583,4500.0
2013-08-21 12:00:00,66.76,66.82,66.64,66.82,1500.0,38.6161,38.6508,38.5467,38.6508,1500.0
2013-08-21 12:30:00,66.76,66.76,66.57,66.57,5100.0,38.6161,38.6161,38.5062,38.5062,5100.0
2013-08-21 13:00:00,66.66,66.77,66.58,66.77,2300.0,38.5583,38.6219,38.512,38.6219,2300.0
2013-08-21 13:30:00,66.76,66.83,66.69,66.83,3600.0,38.6161,38.6566,38.5756,38.6566,3600.0
2013-08-21 14:00:00,66.76,66.86,66.48,66.77,5500.0,38.6161,38.674,38.4541,38.6219,5500.0
2013-08-21 14:30:00,66.75,67.19,66.75,66.97,11000.0,38.6103,38.8648,38.6103,38.7376,11000.0
2013-08-21 15:00:00,66.97,67.16,66.86,66.89,9800.0,38.7376,38.8475,38.674,38.6913,9800.0
2013-08-21 15:30:00,66.88,66.99,66.52,66.56,18900.0,38.6855,38.7491,38.4773,38.5004,18900.0
2013-08-22 09:30:00,66.86,66.86,66.25,66.49,7700.0,38.674,38.674,38.3211,38.4599,7700.0
2013-08-22 10:00:00,66.37,66.63,66.29,66.53,6200.0,38.3905,38.5409,38.3442,38.4831,6200.0
2013-08-22 10:30:00,66.57,66.91,66.54,66.54,6200.0,38.5062,38.7029,38.4889,38.4889,6200.0
2013-08-22 11:00:00,66.53,66.58,66.28,66.28,7000.0,38.4831,38.512,38.3385,38.3385,7000.0
2013-08-22 11:30:00,66.34,66.55,66.34,66.47,3700.0,38.3732,38.4946,38.3732,38.4484,3700.0
2013-08-22 12:00:00,66.49,66.61,66.41,66.41,3200.0,38.4599,38.5293,38.4137,38.4137,3200.0
2013-08-22 12:30:00,66.48,66.61,66.45,66.55,4000.0,38.4541,38.5293,38.4368,38.4946,4000.0
2013-08-22 13:00:00,66.44,66.88,66.44,66.84,3600.0,38.431,38.6855,38.431,38.6624,3600.0
2013-08-22 13:30:00,66.9,67.02,66.88,66.95,2100.0,38.6971,38.7665,38.6855,38.726,2100.0
2013-08-22 14:00:00,66.95,67.04,66.9,66.94,8400.0,38.726,38.7781,38.6971,38.7202,8400.0
2013-08-22 14:30:00,66.95,66.98,66.55,66.77,6800.0,38.726,38.7434,38.4946,38.6219,6800.0
2013-08-22 15:00:00,66.58,66.83,66.58,66.83,6400.0,38.512,38.6566,38.512,38.6566,6400.0
2013-08-22 15:30:00,66.83,67.11,66.8,67.01,28800.0,38.6566,38.8186,38.6392,38.7607,28800.0
2013-08-23 09:30:00,67.32,67.32,66.59,66.69,9600.0,38.94,38.94,38.5178,38.5756,9600.0
2013-08-23 10:00:00,66.57,66.81,66.57,66.78,7400.0,38.5062,38.645,38.5062,38.6277,7400.0
2013-08-23 10:30:00,66.63,67.19,66.63,67.19,7200.0,38.5409,38.8648,38.5409,38.8648,7200.0
2013-08-23 11:00:00,67.14,67.14,66.74,66.86,30600.0,38.8359,38.8359,38.6045,38.674,30600.0
2013-08-23 11:30:00,66.81,66.9,66.76,66.8,6400.0,38.645,38.6971,38.6161,38.6392,6400.0
2013-08-23 12:00:00,66.85,66.94,66.83,66.91,3500.0,38.6682,38.7202,38.6566,38.7029,3500.0
2013-08-23 12:30:00,66.92,66.93,66.88,66.92,2500.0,38.7087,38.7144,38.6855,38.7087,2500.0
2013-08-23 13:00:00,66.9,66.96,66.87,66.96,7900.0,38.6971,38.7318,38.6797,38.7318,7900.0
2013-08-23 13:30:00,66.9,67.07,66.76,67.0,8300.0,38.6971,38.7954,38.6161,38.7549,8300.0
2013-08-23 14:00:00,67.07,67.07,66.92,66.95,29400.0,38.7954,38.7954,38.7087,38.726,29400.0
2013-08-23 14:30:00,67.01,67.51,66.96,67.48,10400.0,38.7607,39.0499,38.7318,39.0326,10400.0
2013-08-23 15:00:00,67.5,67.55,67.34,67.5,11300.0,39.0441,39.0731,38.9516,39.0441,11300.0
2013-08-23 15:30:00,67.49,67.6,67.45,67.51,13000.0,39.0384,39.102,39.0152,39.0499,13000.0
2013-08-26 09:30:00,67.63,67.72,67.01,67.47,6400.0,39.1193,39.1714,38.7607,39.0268,6400.0
2013-08-26 10:00:00,67.48,68.15,67.46,68.15,15600.0,39.0326,39.4201,39.021,39.4201,15600.0
2013-08-26 10:30:00,68.09,69.03,68.06,68.57,37800.0,39.3854,39.9291,39.3681,39.6631,37800.0
2013-08-26 11:00:00,68.59,68.59,68.21,68.23,16000.0,39.6746,39.6746,39.4548,39.4664,16000.0
2013-08-26 11:30:00,68.27,68.34,68.01,68.21,5900.0,39.4895,39.53,39.3391,39.4548,5900.0
2013-08-26 12:00:00,68.2,68.26,68.11,68.13,6600.0,39.4491,39.4838,39.397,39.4086,6600.0
2013-08-26 12:30:00,68.21,68.29,68.11,68.29,4600.0,39.4548,39.5011,39.397,39.5011,4600.0
2013-08-26 13:00:00,68.3,68.4,68.24,68.29,9000.0,39.5069,39.5647,39.4722,39.5011,9000.0
2013-08-26 13:30:00,68.3,68.43,68.26,68.27,18600.0,39.5069,39.5821,39.4838,39.4895,18600.0
2013-08-26 14:00:00,68.24,68.24,67.78,67.86,3100.0,39.4722,39.4722,39.2061,39.2524,3100.0
2013-08-26 14:30:00,67.82,68.0,67.82,67.94,11700.0,39.2292,39.3334,39.2292,39.2987,11700.0
2013-08-26 15:00:00,67.96,67.97,67.45,67.57,21000.0,39.3102,39.316,39.0152,39.0846,21000.0
2013-08-26 15:30:00,67.56,67.77,67.54,67.57,30500.0,39.0789,39.2003,39.0673,39.0846,30500.0
2013-08-27 09:30:00,67.33,67.56,66.81,67.55,8200.0,38.9458,39.0789,38.645,39.0731,8200.0
2013-08-27 10:00:00,67.57,67.8,67.16,67.58,14100.0,39.0846,39.2177,38.8475,39.0904,14100.0
2013-08-27 10:30:00,67.59,67.86,67.45,67.71,19500.0,39.0962,39.2524,39.0152,39.1656,19500.0
2013-08-27 11:00:00,67.75,67.81,67.65,67.77,9100.0,39.1888,39.2235,39.1309,39.2003,9100.0
2013-08-27 11:30:00,67.67,67.99,67.6,67.93,11100.0,39.1425,39.3276,39.102,39.2929,11100.0
2013-08-27 12:00:00,67.92,68.06,67.78,67.97,9000.0,39.2871,39.3681,39.2061,39.316,9000.0
2013-08-27 12:30:00,67.93,68.02,67.78,67.83,15400.0,39.2929,39.3449,39.2061,39.235,15400.0
2013-08-27 13:00:00,67.83,67.99,67.72,67.72,9700.0,39.235,39.3276,39.1714,39.1714,9700.0
2013-08-27 13:30:00,67.77,67.97,67.7,67.7,13100.0,39.2003,39.316,39.1598,39.1598,13100.0
2013-08-27 14:00:00,67.76,67.93,67.6,67.79,20600.0,39.1945,39.2929,39.102,39.2119,20600.0
2013-08-27 14:30:00,67.8,68.04,67.76,67.98,20100.0,39.2177,39.3565,39.1945,39.3218,20100.0
2013-08-27 15:00:00,67.98,68.18,67.9,68.13,18400.0,39.3218,39.4375,39.2755,39.4086,18400.0
2013-08-27 15:30:00,68.12,68.2,67.93,68.04,35700.0,39.4028,39.4491,39.2929,39.3565,35700.0
2013-08-28 09:30:00,68.24,68.48,67.55,68.26,7900.0,39.4722,39.611,39.0731,39.4838,7900.0
2013-08-28 10:00:00,68.29,68.41,68.21,68.24,9900.0,39.5011,39.5705,39.4548,39.4722,9900.0
2013-08-28 10:30:00,68.22,68.57,68.2,68.57,7700.0,39.4606,39.6631,39.4491,39.6631,7700.0
2013-08-28 11:00:00,68.59,69.14,68.46,69.13,8800.0,39.6746,39.9928,39.5994,39.987,8800.0
2013-08-28 11:30:00,69.21,69.22,69.07,69.17,17500.0,40.0333,40.0391,39.9523,40.0101,17500.0
2013-08-28 12:00:00,69.17,69.34,69.04,69.33,11300.0,40.0101,40.1085,39.9349,40.1027,11300.0
2013-08-28 12:30:00,69.34,69.98,69.33,69.93,21400.0,40.1085,40.4787,40.1027,40.4497,21400.0
2013-08-28 13:00:00,69.9,69.98,69.9,69.97,6700.0,40.4324,40.4787,40.4324,40.4729,6700.0
2013-08-28 13:30:00,69.93,69.98,69.88,69.91,6600.0,40.4497,40.4787,40.4208,40.4382,6600.0
2013-08-28 14:00:00,69.97,69.97,69.52,69.56,9300.0,40.4729,40.4729,40.2126,40.2357,9300.0
2013-08-28 14:30:00,69.56,69.65,69.38,69.53,8900.0,40.2357,40.2878,40.1316,40.2184,8900.0
2013-08-28 15:00:00,69.53,69.63,69.41,69.48,9700.0,40.2184,40.2762,40.149,40.1894,9700.0
2013-08-28 15:30:00,69.41,69.61,69.33,69.57,33000.0,40.149,40.2646,40.1027,40.2415,33000.0
2013-08-29 09:30:00,69.03,69.78,69.0,69.59,14800.0,39.9291,40.363,39.9118,40.2531,14800.0
2013-08-29 10:00:00,69.56,69.63,69.37,69.45,12000.0,40.2357,40.2762,40.1258,40.1721,12000.0
2013-08-29 10:30:00,69.34,69.52,69.32,69.32,5200.0,40.1085,40.2126,40.0969,40.0969,5200.0
2013-08-29 11:00:00,69.31,69.4,69.23,69.28,3900.0,40.0911,40.1432,40.0448,40.0738,3900.0
2013-08-29 11:30:00,69.3,69.49,69.25,69.32,5700.0,40.0853,40.1952,40.0564,40.0969,5700.0
2013-08-29 12:00:00,69.46,69.54,69.33,69.34,6200.0,40.1779,40.2241,40.1027,40.1085,6200.0
2013-08-29 12:30:00,69.37,69.52,69.28,69.47,8000.0,40.1258,40.2126,40.0738,40.1837,8000.0
2013-08-29 13:00:00,69.51,69.59,69.44,69.49,6900.0,40.2068,40.2531,40.1663,40.1952,6900.0
2013-08-29 13:30:00,69.47,69.58,69.34,69.49,10600.0,40.1837,40.2473,40.1085,40.1952,10600.0
2013-08-29 14:00:00,69.48,69.6,69.48,69.58,7700.0,40.1894,40.2589,40.1894,40.2473,7700.0
2013-08-29 14:30:00,69.62,69.67,69.4,69.46,12100.0,40.2704,40.2993,40.1432,40.1779,12100.0
2013-08-29 15:00:00,69.46,69.59,69.4,69.5,8200.0,40.1779,40.2531,40.1432,40.201,8200.0
2013-08-29 15:30:00,69.46,69.58,69.39,69.52,17100.0,40.1779,40.2473,40.1374,40.2126,17100.0
2013-08-30 09:30:00,69.67,69.67,69.04,69.07,8800.0,40.2993,40.2993,39.9349,39.9523,8800.0
2013-08-30 10:00:00,69.04,69.3,68.86,69.13,6900.0,39.9349,40.0853,39.8308,39.987,6900.0
2013-08-30 10:30:00,69.25,69.51,69.12,69.33,11700.0,40.0564,40.2068,39.9812,40.1027,11700.0
2013-08-30 11:00:00,69.22,69.5,69.18,69.3,12700.0,40.0391,40.201,40.0159,40.0853,12700.0
2013-08-30 11:30:00,69.28,69.37,69.15,69.23,11300.0,40.0738,40.1258,39.9986,40.0448,11300.0
2013-08-30 12:00:00,69.19,69.35,69.19,69.22,9500.0,40.0217,40.1142,40.0217,40.0391,9500.0
2013-08-30 12:30:00,69.17,69.35,69.16,69.35,4400.0,40.0101,40.1142,40.0043,40.1142,4400.0
2013-08-30 13:00:00,69.29,69.29,68.78,68.9,5800.0,40.0795,40.0795,39.7845,39.854,5800.0
2013-08-30 13:30:00,68.89,68.91,68.53,68.56,6600.0,39.8482,39.8597,39.6399,39.6573,6600.0
2013-08-30 14:00:00,68.52,68.6,68.42,68.47,3500.0,39.6341,39.6804,39.5763,39.6052,3500.0
2013-08-30 14:30:00,68.42,68.58,68.39,68.54,5600.0,39.5763,39.6689,39.559,39.6457,5600.0
2013-08-30 15:00:00,68.54,68.67,68.38,68.41,9100.0,39.6457,39.7209,39.5532,39.5705,9100.0
2013-08-30 15:30:00,68.43,68.43,68.02,68.09,28900.0,39.5821,39.5821,39.3449,39.3854,28900.0
2013-09-03 09:30:00,68.81,68.89,68.24,68.51,13200.0,39.8019,39.8482,39.4722,39.6284,13200.0
2013-09-03 10:00:00,68.56,69.01,68.51,68.93,9400.0,39.6573,39.9176,39.6284,39.8713,9400.0
2013-09-03 10:30:00,68.97,69.17,68.69,68.93,12500.0,39.8944,40.0101,39.7325,39.8713,12500.0
2013-09-03 11:00:00,68.95,69.14,68.77,68.96,9800.0,39.8829,39.9928,39.7788,39.8887,9800.0
2013-09-03 11:30:00,68.98,69.15,68.82,68.82,13100.0,39.9002,39.9986,39.8077,39.8077,13100.0
2013-09-03 12:00:00,68.76,68.88,68.7,68.81,5300.0,39.773,39.8424,39.7383,39.8019,5300.0
2013-09-03 12:30:00,68.86,68.86,68.6,68.63,4700.0,39.8308,39.8308,39.6804,39.6978,4700.0
2013-09-03 13:00:00,68.63,68.79,68.57,68.57,5500.0,39.6978,39.7903,39.6631,39.6631,5500.0
2013-09-03 13:30:00,68.61,68.64,68.31,68.31,7300.0,39.6862,39.7036,39.5127,39.5127,7300.0
2013-09-03 14:00:00,68.3,68.47,68.21,68.4,8700.0,39.5069,39.6052,39.4548,39.5647,8700.0
2013-09-03 14:30:00,68.44,68.55,68.37,68.51,11000.0,39.5879,39.6515,39.5474,39.6284,11000.0
2013-09-03 15:00:00,68.51,68.55,67.91,67.97,26500.0,39.6284,39.6515,39.2813,39.316,26500.0
2013-09-03 15:30:00,68.01,68.73,68.01,68.72,54800.0,39.3391,39.7556,39.3391,39.7498,54800.0
2013-09-04 09:30:00,69.1,69.33,68.13,69.28,12100.0,39.9696,40.1027,39.4086,40.0738,12100.0
2013-09-04 10:00:00,69.3,69.97,69.3,69.76,15600.0,40.0853,40.4729,40.0853,40.3514,15600.0
2013-09-04 10:30:00,69.83,69.99,69.49,69.71,14700.0,40.3919,40.4844,40.1952,40.3225,14700.0
2013-09-04 11:00:00,69.7,69.75,69.54,69.68,27200.0,40.3167,40.3456,40.2241,40.3051,27200.0
2013-09-04 11:30:00,69.76,69.85,69.61,69.67,30100.0,40.3514,40.4035,40.2646,40.2993,30100.0
2013-09-04 12:00:00,69.68,69.69,69.44,69.69,12400.0,40.3051,40.3109,40.1663,40.3109,12400.0
2013-09-04 12:30:00,69.71,69.71,69.58,69.58,7500.0,40.3225,40.3225,40.2473,40.2473,7500.0
2013-09-04 13:00:00,69.58,69.69,69.58,69.69,5900.0,40.2473,40.3109,40.2473,40.3109,5900.0
2013-09-04 13:30:00,69.67,69.67,69.51,69.66,23400.0,40.2993,40.2993,40.2068,40.2936,23400.0
2013-09-04 14:00:00,69.67,69.77,69.18,69.33,45900.0,40.2993,40.3572,40.0159,40.1027,45900.0
2013-09-04 14:30:00,69.36,69.62,69.09,69.53,25400.0,40.12,40.2704,39.9639,40.2184,25400.0
2013-09-04 15:00:00,69.53,69.89,69.48,69.78,41100.0,40.2184,40.4266,40.1894,40.363,41100.0
2013-09-04 15:30:00,69.78,69.98,69.55,69.95,50600.0,40.363,40.4787,40.2299,40.4613,50600.0
2013-09-05 09:30:00,70.0,70.55,69.82,70.34,8700.0,40.4902,40.8084,40.3861,40.6869,8700.0
2013-09-05 10:00:00,70.37,70.37,69.81,69.92,6500.0,40.7042,40.7042,40.3803,40.444,6500.0
2013-09-05 10:30:00,69.92,69.92,69.63,69.63,4900.0,40.444,40.444,40.2762,40.2762,4900.0
2013-09-05 11:00:00,69.63,69.98,69.55,69.97,5800.0,40.2762,40.4787,40.2299,40.4729,5800.0
2013-09-05 11:30:00,69.98,70.02,69.91,70.02,4100.0,40.4787,40.5018,40.4382,40.5018,4100.0
2013-09-05 12:00:00,70.01,70.02,69.9,69.96,2900.0,40.496,40.5018,40.4324,40.4671,2900.0
2013-09-05 12:30:00,69.98,69.98,69.86,69.94,4800.0,40.4787,40.4787,40.4092,40.4555,4800.0
2013-09-05 13:00:00,69.95,69.96,69.79,69.81,4600.0,40.4613,40.4671,40.3688,40.3803,4600.0
2013-09-05 13:30:00,69.86,69.97,69.84,69.95,5700.0,40.4092,40.4729,40.3977,40.4613,5700.0
2013-09-05 14:00:00,69.92,69.94,69.84,69.84,2000.0,40.444,40.4555,40.3977,40.3977,2000.0
2013-09-05 14:30:00,69.86,69.92,69.84,69.88,3000.0,40.4092,40.444,40.3977,40.4208,3000.0
2013-09-05 15:00:00,69.89,69.95,69.8,69.85,6500.0,40.4266,40.4613,40.3745,40.4035,6500.0
2013-09-05 15:30:00,69.83,69.89,69.75,69.82,17700.0,40.3919,40.4266,40.3456,40.3861,17700.0
2013-09-06 09:30:00,70.2,70.4,69.86,70.04,18800.0,40.6059,40.7216,40.4092,40.5134,18800.0
2013-09-06 10:00:00,69.96,70.25,69.9,70.2,13300.0,40.4671,40.6348,40.4324,40.6059,13300.0
2013-09-06 10:30:00,70.2,70.73,70.1,70.66,14200.0,40.6059,40.9125,40.5481,40.872,14200.0
2013-09-06 11:00:00,70.65,70.97,70.5,70.97,29700.0,40.8662,41.0513,40.7794,41.0513,29700.0
2013-09-06 11:30:00,70.95,71.6,70.88,71.58,13600.0,41.0397,41.4157,40.9992,41.4042,13600.0
2013-09-06 12:00:00,71.55,71.58,71.09,71.32,16600.0,41.3868,41.4042,41.1207,41.2538,16600.0
2013-09-06 12:30:00,71.33,71.91,71.22,71.9,27900.0,41.2595,41.595,41.1959,41.5892,27900.0
2013-09-06 13:00:00,71.83,72.02,71.71,71.96,9800.0,41.5488,41.6587,41.4793,41.624,9800.0
2013-09-06 13:30:00,71.93,72.07,71.86,71.86,20700.0,41.6066,41.6876,41.5661,41.5661,20700.0
2013-09-06 14:00:00,71.91,72.34,71.78,72.31,10500.0,41.595,41.8438,41.5198,41.8264,10500.0
2013-09-06 14:30:00,72.24,72.3,71.84,72.0,21900.0,41.7859,41.8206,41.5545,41.6471,21900.0
2013-09-06 15:00:00,71.97,72.03,71.74,71.97,23000.0,41.6297,41.6644,41.4967,41.6297,23000.0
2013-09-06 15:30:00,71.93,71.97,71.26,71.34,43100.0,41.6066,41.6297,41.2191,41.2653,43100.0
2013-09-09 09:30:00,71.5,72.02,71.31,71.59,8800.0,41.3579,41.6587,41.248,41.4099,8800.0
2013-09-09 10:00:00,71.58,71.68,71.41,71.43,15600.0,41.4042,41.462,41.3058,41.3174,15600.0
2013-09-09 10:30:00,71.43,71.68,71.33,71.63,18800.0,41.3174,41.462,41.2595,41.4331,18800.0
2013-09-09 11:00:00,71.68,71.68,71.2,71.28,15800.0,41.462,41.462,41.1843,41.2306,15800.0
2013-09-09 11:30:00,71.22,71.43,71.13,71.25,10400.0,41.1959,41.3174,41.1439,41.2133,10400.0
2013-09-09 12:00:00,71.22,71.38,71.14,71.22,6200.0,41.1959,41.2885,41.1496,41.1959,6200.0
2013-09-09 12:30:00,71.14,71.17,70.84,71.02,6200.0,41.1496,41.167,40.9761,41.0802,6200.0
2013-09-09 13:00:00,71.02,71.04,70.87,70.93,6700.0,41.0802,41.0918,40.9935,41.0282,6700.0
2013-09-09 13:30:00,70.93,71.04,70.87,71.02,8300.0,41.0282,41.0918,40.9935,41.0802,8300.0
2013-09-09 14:00:00,71.02,71.2,71.02,71.05,8100.0,41.0802,41.1843,41.0802,41.0976,8100.0
2013-09-09 14:30:00,71.05,71.11,70.92,71.03,14900.0,41.0976,41.1323,41.0224,41.086,14900.0
2013-09-09 15:00:00,71.04,71.1,70.9,71.03,21700.0,41.0918,41.1265,41.0108,41.086,21700.0
2013-09-09 15:30:00,71.05,71.56,70.94,71.5,84500.0,41.0976,41.3926,41.034,41.3579,84500.0
2013-09-10 09:30:00,71.57,71.83,71.5,71.59,6800.0,41.3984,41.5488,41.3579,41.4099,6800.0
2013-09-10 10:00:00,71.68,72.06,71.63,72.05,4200.0,41.462,41.6818,41.4331,41.676,4200.0
2013-09-10 10:30:00,71.97,72.14,71.85,71.98,25000.0,41.6297,41.7281,41.5603,41.6355,25000.0
2013-09-10 11:00:00,71.93,72.08,71.75,71.75,10800.0,41.6066,41.6934,41.5025,41.5025,10800.0
2013-09-10 11:30:00,71.75,71.83,71.59,71.78,3900.0,41.5025,41.5488,41.4099,41.5198,3900.0
2013-09-10 12:00:00,71.85,71.85,71.61,71.72,5400.0,41.5603,41.5603,41.4215,41.4851,5400.0
2013-09-10 12:30:00,71.71,71.76,71.69,71.72,4000.0,41.4793,41.5083,41.4678,41.4851,4000.0
2013-09-10 13:00:00,71.71,71.75,71.67,71.67,4400.0,41.4793,41.5025,41.4562,41.4562,4400.0
2013-09-10 13:30:00,71.7,71.77,71.67,71.67,6600.0,41.4736,41.5141,41.4562,41.4562,6600.0
2013-09-10 14:00:00,71.7,71.74,71.65,71.7,18200.0,41.4736,41.4967,41.4446,41.4736,18200.0
2013-09-10 14:30:00,71.7,71.81,71.66,71.75,10900.0,41.4736,41.5372,41.4504,41.5025,10900.0
2013-09-10 15:00:00,71.74,71.78,71.63,71.71,9500.0,41.4967,41.5198,41.4331,41.4793,9500.0
2013-09-10 15:30:00,71.73,72.06,71.68,72.06,18800.0,41.4909,41.6818,41.462,41.6818,18800.0
2013-09-11 09:30:00,72.02,72.44,72.02,72.23,7000.0,41.6587,41.9016,41.6587,41.7801,7000.0
2013-09-11 10:00:00,72.2,72.2,71.79,71.9,13100.0,41.7628,41.7628,41.5256,41.5892,13100.0
2013-09-11 10:30:00,71.88,71.91,71.48,71.56,10500.0,41.5777,41.595,41.3463,41.3926,10500.0
2013-09-11 11:00:00,71.57,71.72,71.32,71.45,5200.0,41.3984,41.4851,41.2538,41.329,5200.0
2013-09-11 11:30:00,71.44,71.56,71.14,71.14,10000.0,41.3232,41.3926,41.1496,41.1496,10000.0
2013-09-11 12:00:00,71.14,71.39,71.1,71.28,4900.0,41.1496,41.2942,41.1265,41.2306,4900.0
2013-09-11 12:30:00,71.36,71.42,71.3,71.39,4900.0,41.2769,41.3116,41.2422,41.2942,4900.0
2013-09-11 13:00:00,71.4,71.45,71.28,71.38,5600.0,41.3,41.329,41.2306,41.2885,5600.0
2013-09-11 13:30:00,71.39,71.52,71.39,71.46,4300.0,41.2942,41.3694,41.2942,41.3347,4300.0
2013-09-11 14:00:00,71.46,71.46,71.33,71.36,2700.0,41.3347,41.3347,41.2595,41.2769,2700.0
2013-09-11 14:30:00,71.34,71.36,71.28,71.35,4500.0,41.2653,41.2769,41.2306,41.2711,4500.0
2013-09-11 15:00:00,71.27,71.35,71.02,71.04,13800.0,41.2248,41.2711,41.0802,41.0918,13800.0
2013-09-11 15:30:00,71.04,71.33,71.03,71.33,13900.0,41.0918,41.2595,41.086,41.2595,13900.0
2013-09-12 09:30:00,71.3,71.58,71.07,71.11,4500.0,41.2422,41.4042,41.1091,41.1323,4500.0
2013-09-12 10:00:00,71.05,71.4,70.9,71.4,4900.0,41.0976,41.3,41.0108,41.3,4900.0
2013-09-12 10:30:00,71.28,71.36,71.12,71.2,2300.0,41.2306,41.2769,41.1381,41.1843,2300.0
2013-09-12 11:00:00,71.17,71.53,71.17,71.44,5400.0,41.167,41.3752,41.167,41.3232,5400.0
2013-09-12 11:30:00,71.51,71.52,71.28,71.41,4800.0,41.3637,41.3694,41.2306,41.3058,4800.0
2013-09-12 12:00:00,71.42,71.46,71.16,71.25,4100.0,41.3116,41.3347,41.1612,41.2133,4100.0
2013-09-12 12:30:00,71.25,71.46,71.25,71.29,3700.0,41.2133,41.3347,41.2133,41.2364,3700.0
2013-09-12 13:00:00,71.34,71.39,71.2,71.32,4500.0,41.2653,41.2942,41.1843,41.2538,4500.0
2013-09-12 13:30:00,71.27,71.37,71.16,71.37,4500.0,41.2248,41.2827,41.1612,41.2827,4500.0
2013-09-12 14:00:00,71.33,71.45,71.26,71.43,14700.0,41.2595,41.329,41.2191,41.3174,14700.0
2013-09-12 14:30:00,71.43,71.53,71.22,71.47,28900.0,41.3174,41.3752,41.1959,41.3405,28900.0
2013-09-12 15:00:00,71.47,71.51,71.28,71.51,15200.0,41.3405,41.3637,41.2306,41.3637,15200.0
2013-09-12 15:30:00,71.51,71.52,71.13,71.17,16500.0,41.3637,41.3694,41.1439,41.167,16500.0
2013-09-13 09:30:00,71.42,71.47,71.09,71.29,6100.0,41.3116,41.3405,41.1207,41.2364,6100.0
2013-09-13 10:00:00,71.28,71.29,71.18,71.22,4600.0,41.2306,41.2364,41.1728,41.1959,4600.0
2013-09-13 10:30:00,71.27,71.79,71.17,71.79,7900.0,41.2248,41.5256,41.167,41.5256,7900.0
2013-09-13 11:00:00,71.77,71.86,71.41,71.5,5600.0,41.5141,41.5661,41.3058,41.3579,5600.0
2013-09-13 11:30:00,71.5,71.5,71.13,71.17,4000.0,41.3579,41.3579,41.1439,41.167,4000.0
2013-09-13 12:00:00,71.18,71.25,71.05,71.1,5700.0,41.1728,41.2133,41.0976,41.1265,5700.0
2013-09-13 12:30:00,71.11,71.13,70.93,70.97,9600.0,41.1323,41.1439,41.0282,41.0513,9600.0
2013-09-13 13:00:00,70.97,71.01,70.78,70.78,13100.0,41.0513,41.0744,40.9414,40.9414,13100.0
2013-09-13 13:30:00,70.76,71.04,70.66,70.81,61200.0,40.9298,41.0918,40.872,40.9588,61200.0
2013-09-13 14:00:00,70.82,70.95,70.8,70.84,7900.0,40.9645,41.0397,40.953,40.9761,7900.0
2013-09-13 14:30:00,70.84,70.88,70.72,70.81,10900.0,40.9761,40.9992,40.9067,40.9588,10900.0
2013-09-13 15:00:00,70.81,70.84,70.71,70.82,22300.0,40.9588,40.9761,40.9009,40.9645,22300.0
2013-09-13 15:30:00,70.81,70.82,70.61,70.7,19200.0,40.9588,40.9645,40.8431,40.8951,19200.0
2013-09-16 09:30:00,71.6,71.6,71.05,71.22,28200.0,41.4157,41.4157,41.0976,41.1959,28200.0
2013-09-16 10:00:00,71.13,71.34,71.01,71.24,6100.0,41.1439,41.2653,41.0744,41.2075,6100.0
2013-09-16 10:30:00,71.26,71.33,70.95,70.95,8400.0,41.2191,41.2595,41.0397,41.0397,8400.0
2013-09-16 11:00:00,70.88,71.08,70.88,70.88,2500.0,40.9992,41.1149,40.9992,40.9992,2500.0
2013-09-16 11:30:00,70.98,71.05,70.79,71.05,4600.0,41.0571,41.0976,40.9472,41.0976,4600.0
2013-09-16 12:00:00,71.03,71.07,70.84,70.89,5000.0,41.086,41.1091,40.9761,41.005,5000.0
2013-09-16 12:30:00,70.96,70.99,70.6,70.6,7000.0,41.0455,41.0629,40.8373,40.8373,7000.0
2013-09-16 13:00:00,70.6,70.75,70.42,70.48,9000.0,40.8373,40.9241,40.7332,40.7679,9000.0
2013-09-16 13:30:00,70.45,71.13,70.3,70.42,10800.0,40.7505,41.1439,40.6638,40.7332,10800.0
2013-09-16 14:00:00,70.44,70.52,70.31,70.43,4200.0,40.7447,40.791,40.6695,40.739,4200.0
2013-09-16 14:30:00,70.43,70.58,70.33,70.33,6500.0,40.739,40.8257,40.6811,40.6811,6500.0
2013-09-16 15:00:00,70.38,70.49,70.35,70.35,7200.0,40.71,40.7737,40.6927,40.6927,7200.0
2013-09-16 15:30:00,70.35,70.44,70.24,70.36,30100.0,40.6927,40.7447,40.6291,40.6985,30100.0
2013-09-17 09:30:00,70.37,70.58,70.19,70.19,2900.0,40.7042,40.8257,40.6001,40.6001,2900.0
2013-09-17 10:00:00,70.13,70.53,70.11,70.37,7100.0,40.5654,40.7968,40.5539,40.7042,7100.0
2013-09-17 10:30:00,70.46,70.56,70.36,70.53,5400.0,40.7563,40.8141,40.6985,40.7968,5400.0
2013-09-17 11:00:00,70.6,70.66,70.33,70.42,8100.0,40.8373,40.872,40.6811,40.7332,8100.0
2013-09-17 11:30:00,70.42,70.84,70.42,70.81,30700.0,40.7332,40.9761,40.7332,40.9588,30700.0
2013-09-17 12:00:00,70.82,70.96,70.82,70.94,5500.0,40.9645,41.0455,40.9645,41.034,5500.0
2013-09-17 12:30:00,70.94,70.96,70.64,70.8,9100.0,41.034,41.0455,40.8604,40.953,9100.0
2013-09-17 13:00:00,70.79,70.9,70.6,70.74,8800.0,40.9472,41.0108,40.8373,40.9183,8800.0
2013-09-17 13:30:00,70.77,71.05,70.68,71.05,20600.0,40.9356,41.0976,40.8836,41.0976,20600.0
2013-09-17 14:00:00,71.11,71.22,70.88,71.03,18600.0,41.1323,41.1959,40.9992,41.086,18600.0
2013-09-17 14:30:00,71.04,71.4,71.04,71.37,10700.0,41.0918,41.3,41.0918,41.2827,10700.0
2013-09-17 15:00:00,71.41,71.68,71.33,71.52,37600.0,41.3058,41.462,41.2595,41.3694,37600.0
2013-09-17 15:30:00,71.52,71.52,70.96,71.14,37600.0,41.3694,41.3694,41.0455,41.1496,37600.0
2013-09-18 09:30:00,71.32,72.21,71.26,71.65,12600.0,41.2538,41.7686,41.2191,41.4446,12600.0
2013-09-18 10:00:00,71.53,71.83,71.07,71.23,9300.0,41.3752,41.5488,41.1091,41.2017,9300.0
2013-09-18 10:30:00,71.28,71.37,70.76,71.28,7700.0,41.2306,41.2827,40.9298,41.2306,7700.0
2013-09-18 11:00:00,71.29,71.44,71.2,71.44,10500.0,41.2364,41.3232,41.1843,41.3232,10500.0
2013-09-18 11:30:00,71.41,71.44,71.18,71.38,11400.0,41.3058,41.3232,41.1728,41.2885,11400.0
2013-09-18 12:00:00,71.37,71.47,71.22,71.47,17800.0,41.2827,41.3405,41.1959,41.3405,17800.0
2013-09-18 12:30:00,71.43,71.71,71.43,71.61,8200.0,41.3174,41.4793,41.3174,41.4215,8200.0
2013-09-18 13:00:00,71.56,71.75,71.25,71.75,7500.0,41.3926,41.5025,41.2133,41.5025,7500.0
2013-09-18 13:30:00,71.78,71.95,71.52,71.8,13300.0,41.5198,41.6182,41.3694,41.5314,13300.0
2013-09-18 14:00:00,71.89,73.07,71.89,72.72,34100.0,41.5835,42.266,41.5835,42.0636,34100.0
2013-09-18 14:30:00,72.76,73.08,72.62,73.08,22100.0,42.0867,42.2718,42.0057,42.2718,22100.0
2013-09-18 15:00:00,73.09,73.22,72.79,72.89,72500.0,42.2776,42.3528,42.1041,42.1619,72500.0
2013-09-18 15:30:00,72.88,73.0,72.69,72.87,79700.0,42.1561,42.2255,42.0462,42.1503,79700.0
2013-09-19 09:30:00,73.01,74.94,73.01,74.82,39500.0,42.2313,43.3477,42.2313,43.2783,39500.0
2013-09-19 10:00:00,74.89,74.89,74.24,74.24,28100.0,43.3188,43.3188,42.9428,42.9428,28100.0
2013-09-19 10:30:00,74.24,74.31,73.95,74.1,15900.0,42.9428,42.9833,42.775,42.8618,15900.0
2013-09-19 11:00:00,74.1,74.13,73.8,74.0,21600.0,42.8618,42.8792,42.6883,42.804,21600.0
2013-09-19 11:30:00,74.0,74.15,73.78,74.05,28900.0,42.804,42.8907,42.6767,42.8329,28900.0
2013-09-19 12:00:00,74.02,74.09,73.96,74.04,11100.0,42.8155,42.856,42.7808,42.8271,11100.0
2013-09-19 12:30:00,74.03,74.06,73.94,74.0,6200.0,42.8213,42.8387,42.7692,42.804,6200.0
2013-09-19 13:00:00,74.0,74.04,73.82,73.86,19800.0,42.804,42.8271,42.6998,42.723,19800.0
2013-09-19 13:30:00,73.85,73.9,73.7,73.79,6500.0,42.7172,42.7461,42.6304,42.6825,6500.0
2013-09-19 14:00:00,73.78,73.84,73.56,73.61,14700.0,42.6767,42.7114,42.5494,42.5784,14700.0
2013-09-19 14:30:00,73.6,73.61,73.44,73.52,15000.0,42.5726,42.5784,42.48,42.5263,15000.0
2013-09-19 15:00:00,73.57,73.93,73.52,73.78,18100.0,42.5552,42.7635,42.5263,42.6767,18100.0
2013-09-19 15:30:00,73.74,74.07,73.68,73.95,35200.0,42.6536,42.8444,42.6189,42.775,35200.0
2013-09-20 09:30:00,74.23,74.48,73.32,73.49,61100.0,42.937,43.0816,42.4106,42.509,61100.0
2013-09-20 10:00:00,73.5,73.87,73.04,73.55,21000.0,42.5147,42.7288,42.2487,42.5437,21000.0
2013-09-20 10:30:00,73.5,73.64,73.17,73.23,8400.0,42.5147,42.5957,42.3239,42.3586,8400.0
2013-09-20 11:00:00,73.3,73.3,72.99,73.05,7900.0,42.3991,42.3991,42.2197,42.2544,7900.0
2013-09-20 11:30:00,73.02,73.37,73.02,73.36,19100.0,42.2371,42.4395,42.2371,42.4338,19100.0
2013-09-20 12:00:00,73.33,73.47,73.3,73.32,8400.0,42.4164,42.4974,42.3991,42.4106,8400.0
2013-09-20 12:30:00,73.32,73.7,73.32,73.57,8200.0,42.4106,42.6304,42.4106,42.5552,8200.0
2013-09-20 13:00:00,73.62,73.75,73.43,73.74,6600.0,42.5842,42.6593,42.4742,42.6536,6600.0
2013-09-20 13:30:00,73.74,73.8,73.63,73.69,9900.0,42.6536,42.6883,42.5899,42.6246,9900.0
2013-09-20 14:00:00,73.69,73.89,73.63,73.88,10600.0,42.6246,42.7403,42.5899,42.7345,10600.0
2013-09-20 14:30:00,73.89,73.92,73.55,73.81,13300.0,42.7403,42.7577,42.5437,42.6941,13300.0
2013-09-20 15:00:00,73.8,73.84,73.37,73.38,14900.0,42.6883,42.7114,42.4395,42.4453,14900.0
2013-09-20 15:30:00,73.42,73.54,73.09,73.16,50700.0,42.4685,42.5379,42.2776,42.3181,50700.0
2013-09-23 09:30:00,73.36,74.1,72.81,72.95,6400.0,42.4338,42.8618,42.1156,42.1966,6400.0
2013-09-23 10:00:00,72.94,73.42,72.94,73.29,5600.0,42.1908,42.4685,42.1908,42.3933,5600.0
2013-09-23 10:30:00,73.15,73.15,72.79,72.88,19600.0,42.3123,42.3123,42.1041,42.1561,19600.0
2013-09-23 11:00:00,72.93,73.37,72.92,73.22,4200.0,42.185,42.4395,42.1792,42.3528,4200.0
2013-09-23 11:30:00,73.27,73.35,73.16,73.28,5300.0,42.3817,42.428,42.3181,42.3875,5300.0
2013-09-23 12:00:00,73.31,73.36,73.16,73.22,7500.0,42.4048,42.4338,42.3181,42.3528,7500.0
2013-09-23 12:30:00,73.23,73.35,73.23,73.25,4000.0,42.3586,42.428,42.3586,42.3701,4000.0
2013-09-23 13:00:00,73.22,73.29,73.16,73.25,8400.0,42.3528,42.3933,42.3181,42.3701,8400.0
2013-09-23 13:30:00,73.2,73.34,73.17,73.28,8500.0,42.3412,42.4222,42.3239,42.3875,8500.0
2013-09-23 14:00:00,73.35,73.47,73.28,73.28,9200.0,42.428,42.4974,42.3875,42.3875,9200.0
2013-09-23 14:30:00,73.31,73.37,73.22,73.22,11100.0,42.4048,42.4395,42.3528,42.3528,11100.0
2013-09-23 15:00:00,73.21,73.26,73.07,73.08,14700.0,42.347,42.3759,42.266,42.2718,14700.0
2013-09-23 15:30:00,73.04,73.3,73.02,73.19,29400.0,42.2487,42.3991,42.2371,42.3354,29400.0
2013-09-24 09:30:00,73.42,73.42,73.06,73.14,3500.0,42.4685,42.4685,42.2602,42.3065,3500.0
2013-09-24 10:00:00,73.1,73.63,73.03,73.63,4200.0,42.2834,42.5899,42.2429,42.5899,4200.0
2013-09-24 10:30:00,73.59,74.34,73.52,74.23,21300.0,42.5668,43.0006,42.5263,42.937,21300.0
2013-09-24 11:00:00,74.17,74.23,73.91,73.91,23300.0,42.9023,42.937,42.7519,42.7519,23300.0
2013-09-24 11:30:00,73.98,74.1,73.93,74.08,10100.0,42.7924,42.8618,42.7635,42.8502,10100.0
2013-09-24 12:00:00,74.09,74.1,73.99,74.03,7500.0,42.856,42.8618,42.7982,42.8213,7500.0
2013-09-24 12:30:00,74.03,74.08,73.88,73.88,9700.0,42.8213,42.8502,42.7345,42.7345,9700.0
2013-09-24 13:00:00,73.9,74.11,73.9,74.1,7300.0,42.7461,42.8676,42.7461,42.8618,7300.0
2013-09-24 13:30:00,74.11,74.14,74.0,74.03,10800.0,42.8676,42.8849,42.804,42.8213,10800.0
2013-09-24 14:00:00,74.06,74.24,74.04,74.24,9400.0,42.8387,42.9428,42.8271,42.9428,9400.0
2013-09-24 14:30:00,74.1,74.14,73.79,73.82,4600.0,42.8618,42.8849,42.6825,42.6998,4600.0
2013-09-24 15:00:00,73.75,73.81,73.22,73.22,17100.0,42.6593,42.6941,42.3528,42.3528,17100.0
2013-09-24 15:30:00,73.2,73.27,73.03,73.16,18500.0,42.3412,42.3817,42.2429,42.3181,18500.0
2013-09-25 09:30:00,73.49,73.81,73.44,73.77,5700.0,42.509,42.6941,42.48,42.6709,5700.0
2013-09-25 10:00:00,73.76,74.05,73.65,73.93,9900.0,42.6651,42.8329,42.6015,42.7635,9900.0
2013-09-25 10:30:00,73.92,73.92,73.48,73.57,5000.0,42.7577,42.7577,42.5032,42.5552,5000.0
2013-09-25 11:00:00,73.34,74.0,73.24,74.0,10200.0,42.4222,42.804,42.3643,42.804,10200.0
2013-09-25 11:30:00,74.05,74.16,73.96,74.12,11300.0,42.8329,42.8965,42.7808,42.8734,11300.0
2013-09-25 12:00:00,74.06,74.15,73.43,73.52,8300.0,42.8387,42.8907,42.4742,42.5263,8300.0
2013-09-25 12:30:00,73.72,73.85,73.67,73.85,3000.0,42.642,42.7172,42.6131,42.7172,3000.0
2013-09-25 13:00:00,73.85,74.03,73.78,73.89,3700.0,42.7172,42.8213,42.6767,42.7403,3700.0
2013-09-25 13:30:00,73.81,73.81,73.45,73.54,5300.0,42.6941,42.6941,42.4858,42.5379,5300.0
2013-09-25 14:00:00,73.62,73.9,73.6,73.82,3500.0,42.5842,42.7461,42.5726,42.6998,3500.0
2013-09-25 14:30:00,73.79,73.88,73.7,73.75,6100.0,42.6825,42.7345,42.6304,42.6593,6100.0
2013-09-25 15:00:00,73.7,73.91,73.69,73.86,17100.0,42.6304,42.7519,42.6246,42.723,17100.0
2013-09-25 15:30:00,73.9,74.07,73.5,73.58,33900.0,42.7461,42.8444,42.5147,42.561,33900.0
2013-09-26 09:30:00,73.81,74.34,73.24,73.95,7800.0,42.6941,43.0006,42.3643,42.775,7800.0
2013-09-26 10:00:00,73.85,73.95,73.66,73.93,2400.0,42.7172,42.775,42.6073,42.7635,2400.0
2013-09-26 10:30:00,73.77,73.78,73.45,73.59,5800.0,42.6709,42.6767,42.4858,42.5668,5800.0
2013-09-26 11:00:00,73.57,73.68,73.5,73.65,4100.0,42.5552,42.6189,42.5147,42.6015,4100.0
2013-09-26 11:30:00,73.79,73.94,73.61,73.69,5600.0,42.6825,42.7692,42.5784,42.6246,5600.0
2013-09-26 12:00:00,73.69,73.69,73.43,73.5,2200.0,42.6246,42.6246,42.4742,42.5147,2200.0
2013-09-26 12:30:00,73.52,73.54,73.26,73.26,3300.0,42.5263,42.5379,42.3759,42.3759,3300.0
2013-09-26 13:00:00,73.35,73.43,73.33,73.42,4400.0,42.428,42.4742,42.4164,42.4685,4400.0
2013-09-26 13:30:00,73.43,73.69,73.25,73.61,5800.0,42.4742,42.6246,42.3701,42.5784,5800.0
2013-09-26 14:00:00,73.61,73.62,73.28,73.39,4100.0,42.5784,42.5842,42.3875,42.4511,4100.0
2013-09-26 14:30:00,73.35,73.37,73.11,73.37,9500.0,42.428,42.4395,42.2892,42.4395,9500.0
2013-09-26 15:00:00,73.33,73.37,73.04,73.05,14200.0,42.4164,42.4395,42.2487,42.2544,14200.0
2013-09-26 15:30:00,73.03,73.32,72.94,73.32,23300.0,42.2429,42.4106,42.1908,42.4106,23300.0
2013-09-27 09:30:00,72.66,72.87,72.57,72.58,11600.0,42.0289,42.1503,41.9768,41.9826,11600.0
2013-09-27 10:00:00,72.71,72.74,72.57,72.6,13300.0,42.0578,42.0751,41.9768,41.9942,13300.0
2013-09-27 10:30:00,72.63,72.69,72.48,72.5,11900.0,42.0115,42.0462,41.9247,41.9363,11900.0
2013-09-27 11:00:00,72.52,72.6,72.3,72.6,8600.0,41.9479,41.9942,41.8206,41.9942,8600.0
2013-09-27 11:30:00,72.54,72.61,72.36,72.44,6300.0,41.9594,41.9999,41.8553,41.9016,6300.0
2013-09-27 12:00:00,72.43,72.52,72.37,72.45,7700.0,41.8958,41.9479,41.8611,41.9074,7700.0
2013-09-27 12:30:00,72.45,72.52,72.32,72.48,14200.0,41.9074,41.9479,41.8322,41.9247,14200.0
2013-09-27 13:00:00,72.44,72.51,72.35,72.39,11900.0,41.9016,41.9421,41.8495,41.8727,11900.0
2013-09-27 13:30:00,72.36,72.37,72.01,72.02,11900.0,41.8553,41.8611,41.6529,41.6587,11900.0
2013-09-27 14:00:00,72.02,72.02,71.72,71.95,10900.0,41.6587,41.6587,41.4851,41.6182,10900.0
2013-09-27 14:30:00,71.91,72.11,71.88,71.97,27100.0,41.595,41.7107,41.5777,41.6297,27100.0
2013-09-27 15:00:00,71.96,72.18,71.96,72.09,14300.0,41.624,41.7512,41.624,41.6992,14300.0
2013-09-27 15:30:00,72.05,72.39,72.04,72.24,52700.0,41.676,41.8727,41.6702,41.7859,52700.0
2013-09-30 09:30:00,71.85,72.0,71.45,71.88,11000.0,41.5603,41.6471,41.329,41.5777,11000.0
2013-09-30 10:00:00,71.77,71.89,71.53,71.89,9100.0,41.5141,41.5835,41.3752,41.5835,9100.0
2013-09-30 10:30:00,71.89,72.36,71.86,72.04,15400.0,41.5835,41.8553,41.5661,41.6702,15400.0
2013-09-30 11:00:00,72.04,72.07,71.91,72.03,7300.0,41.6702,41.6876,41.595,41.6644,7300.0
2013-09-30 11:30:00,71.96,72.14,71.94,72.11,3000.0,41.624,41.7281,41.6124,41.7107,3000.0
2013-09-30 12:00:00,72.14,72.22,72.13,72.13,2700.0,41.7281,41.7743,41.7223,41.7223,2700.0
2013-09-30 12:30:00,72.14,72.23,72.11,72.2,3300.0,41.7281,41.7801,41.7107,41.7628,3300.0
2013-09-30 13:00:00,72.21,72.35,72.18,72.28,10500.0,41.7686,41.8495,41.7512,41.8091,10500.0
2013-09-30 13:30:00,72.35,72.42,72.17,72.23,6700.0,41.8495,41.89,41.7454,41.7801,6700.0
2013-09-30 14:00:00,72.27,72.5,72.27,72.45,2900.0,41.8033,41.9363,41.8033,41.9074,2900.0
2013-09-30 14:30:00,72.53,72.92,72.53,72.79,6500.0,41.9537,42.1792,41.9537,42.1041,6500.0
2013-09-30 15:00:00,72.8,72.8,72.46,72.59,6700.0,42.1098,42.1098,41.9132,41.9884,6700.0
2013-09-30 15:30:00,72.58,72.97,72.48,72.95,19400.0,41.9826,42.2082,41.9247,42.1966,19400.0
2013-10-01 09:30:00,73.01,73.51,72.64,73.43,9200.0,42.2313,42.5205,42.0173,42.4742,9200.0
2013-10-01 10:00:00,73.37,73.81,73.18,73.81,10900.0,42.4395,42.6941,42.3296,42.6941,10900.0
2013-10-01 10:30:00,73.77,74.1,73.77,74.07,12200.0,42.6709,42.8618,42.6709,42.8444,12200.0
2013-10-01 11:00:00,74.1,74.46,74.04,74.42,14500.0,42.8618,43.07,42.8271,43.0469,14500.0
2013-10-01 11:30:00,74.42,74.58,74.26,74.33,14400.0,43.0469,43.1394,42.9543,42.9948,14400.0
2013-10-01 12:00:00,74.27,74.51,74.24,74.49,12300.0,42.9601,43.099,42.9428,43.0874,12300.0
2013-10-01 12:30:00,74.51,74.53,74.35,74.42,12700.0,43.099,43.1105,43.0064,43.0469,12700.0
2013-10-01 13:00:00,74.35,74.61,74.35,74.5,12700.0,43.0064,43.1568,43.0064,43.0932,12700.0
2013-10-01 13:30:00,74.5,74.62,74.4,74.62,16800.0,43.0932,43.1626,43.0353,43.1626,16800.0
2013-10-01 14:00:00,74.65,74.71,74.42,74.46,11600.0,43.1799,43.2146,43.0469,43.07,11600.0
2013-10-01 14:30:00,74.46,74.7,74.31,74.7,18900.0,43.07,43.2089,42.9833,43.2089,18900.0
2013-10-01 15:00:00,74.72,74.72,74.36,74.47,11800.0,43.2204,43.2204,43.0122,43.0758,11800.0
2013-10-01 15:30:00,74.48,74.71,74.39,74.71,32800.0,43.0816,43.2146,43.0295,43.2146,32800.0
2013-10-02 09:30:00,74.5,74.5,73.73,73.74,5400.0,43.0932,43.0932,42.6478,42.6536,5400.0
2013-10-02 10:00:00,73.73,74.11,73.54,74.03,8900.0,42.6478,42.8676,42.5379,42.8213,8900.0
2013-10-02 10:30:00,74.12,74.35,74.0,74.3,11700.0,42.8734,43.0064,42.804,42.9775,11700.0
2013-10-02 11:00:00,74.26,74.75,74.24,74.75,11000.0,42.9543,43.2378,42.9428,43.2378,11000.0
2013-10-02 11:30:00,74.73,74.73,74.55,74.57,4400.0,43.2262,43.2262,43.1221,43.1337,4400.0
2013-10-02 12:00:00,74.52,74.68,74.46,74.54,5600.0,43.1047,43.1973,43.07,43.1163,5600.0
2013-10-02 12:30:00,74.54,74.77,74.48,74.65,3700.0,43.1163,43.2493,43.0816,43.1799,3700.0
2013-10-02 13:00:00,74.62,74.89,74.59,74.88,5700.0,43.1626,43.3188,43.1452,43.313,5700.0
2013-10-02 13:30:00,74.92,74.92,74.63,74.63,3700.0,43.3361,43.3361,43.1684,43.1684,3700.0
2013-10-02 14:00:00,74.6,74.72,74.34,74.62,16200.0,43.151,43.2204,43.0006,43.1626,16200.0
2013-10-02 14:30:00,74.41,74.63,74.41,74.6,11700.0,43.0411,43.1684,43.0411,43.151,11700.0
2013-10-02 15:00:00,74.5,74.77,74.5,74.6,9500.0,43.0932,43.2493,43.0932,43.151,9500.0
2013-10-02 15:30:00,74.59,74.75,74.45,74.72,19100.0,43.1452,43.2378,43.0642,43.2204,19100.0
2013-10-03 09:30:00,74.7,74.76,73.33,73.53,6300.0,43.2089,43.2436,42.4164,42.5321,6300.0
2013-10-03 10:00:00,73.5,73.7,73.25,73.46,5100.0,42.5147,42.6304,42.3701,42.4916,5100.0
2013-10-03 10:30:00,73.59,73.93,73.23,73.59,7900.0,42.5668,42.7635,42.3586,42.5668,7900.0
2013-10-03 11:00:00,73.58,73.79,73.4,73.4,10200.0,42.561,42.6825,42.4569,42.4569,10200.0
2013-10-03 11:30:00,73.46,73.84,73.15,73.55,10600.0,42.4916,42.7114,42.3123,42.5437,10600.0
2013-10-03 12:00:00,73.52,73.61,73.15,73.17,14500.0,42.5263,42.5784,42.3123,42.3239,14500.0
2013-10-03 12:30:00,73.26,73.4,73.15,73.32,9500.0,42.3759,42.4569,42.3123,42.4106,9500.0
2013-10-03 13:00:00,73.42,74.0,73.38,73.92,9700.0,42.4685,42.804,42.4453,42.7577,9700.0
2013-10-03 13:30:00,73.82,74.05,73.78,73.86,10200.0,42.6998,42.8329,42.6767,42.723,10200.0
2013-10-03 14:00:00,73.95,74.12,73.59,74.0,8300.0,42.775,42.8734,42.5668,42.804,8300.0
2013-10-03 14:30:00,74.08,74.16,73.6,74.04,9300.0,42.8502,42.8965,42.5726,42.8271,9300.0
2013-10-03 15:00:00,73.97,74.22,73.75,74.22,12800.0,42.7866,42.9312,42.6593,42.9312,12800.0
2013-10-03 15:30:00,74.15,74.29,74.04,74.09,27400.0,42.8907,42.9717,42.8271,42.856,27400.0
2013-10-04 09:30:00,74.01,74.62,73.93,74.36,8400.0,42.8097,43.1626,42.7635,43.0122,8400.0
2013-10-04 10:00:00,74.25,74.6,74.05,74.57,18000.0,42.9486,43.151,42.8329,43.1337,18000.0
2013-10-04 10:30:00,74.59,74.76,74.55,74.65,7700.0,43.1452,43.2436,43.1221,43.1799,7700.0
2013-10-04 11:00:00,74.73,74.73,73.94,73.99,9400.0,43.2262,43.2262,42.7692,42.7982,9400.0
2013-10-04 11:30:00,73.96,74.42,73.87,74.42,9200.0,42.7808,43.0469,42.7288,43.0469,9200.0
2013-10-04 12:00:00,74.3,74.3,74.07,74.11,3500.0,42.9775,42.9775,42.8444,42.8676,3500.0
2013-10-04 12:30:00,74.06,74.13,73.86,73.92,10300.0,42.8387,42.8792,42.723,42.7577,10300.0
2013-10-04 13:00:00,73.93,73.93,73.77,73.77,2400.0,42.7635,42.7635,42.6709,42.6709,2400.0
2013-10-04 13:30:00,73.74,73.82,73.68,73.74,2500.0,42.6536,42.6998,42.6189,42.6536,2500.0
2013-10-04 14:00:00,73.74,73.8,73.43,73.64,5200.0,42.6536,42.6883,42.4742,42.5957,5200.0
2013-10-04 14:30:00,73.65,73.92,73.65,73.84,3200.0,42.6015,42.7577,42.6015,42.7114,3200.0
2013-10-04 15:00:00,73.82,74.0,73.6,73.8,9100.0,42.6998,42.804,42.5726,42.6883,9100.0
2013-10-04 15:30:00,73.73,73.88,73.62,73.65,11100.0,42.6478,42.7345,42.5842,42.6015,11100.0
2013-10-07 09:30:00,73.27,73.27,72.8,72.8,5500.0,42.3817,42.3817,42.1098,42.1098,5500.0
2013-10-07 10:00:00,72.82,73.29,72.74,73.28,4300.0,42.1214,42.3933,42.0751,42.3875,4300.0
2013-10-07 10:30:00,73.28,73.5,73.19,73.36,5900.0,42.3875,42.5147,42.3354,42.4338,5900.0
2013-10-07 11:00:00,73.27,73.53,73.18,73.39,11800.0,42.3817,42.5321,42.3296,42.4511,11800.0
2013-10-07 11:30:00,73.24,73.66,73.23,73.61,3900.0,42.3643,42.6073,42.3586,42.5784,3900.0
2013-10-07 12:00:00,73.68,73.68,73.37,73.52,5800.0,42.6189,42.6189,42.4395,42.5263,5800.0
2013-10-07 12:30:00,73.47,73.64,73.4,73.56,5500.0,42.4974,42.5957,42.4569,42.5494,5500.0
2013-10-07 13:00:00,73.63,73.82,73.63,73.68,3900.0,42.5899,42.6998,42.5899,42.6189,3900.0
2013-10-07 13:30:00,73.75,73.86,73.28,73.3,7500.0,42.6593,42.723,42.3875,42.3991,7500.0
2013-10-07 14:00:00,73.39,73.48,73.15,73.28,7600.0,42.4511,42.5032,42.3123,42.3875,7600.0
2013-10-07 14:30:00,73.44,73.45,73.16,73.3,9000.0,42.48,42.4858,42.3181,42.3991,9000.0
2013-10-07 15:00:00,73.31,73.37,73.31,73.32,12700.0,42.4048,42.4395,42.4048,42.4106,12700.0
2013-10-07 15:30:00,73.36,73.4,73.31,73.32,23200.0,42.4338,42.4569,42.4048,42.4106,23200.0
2013-10-08 09:30:00,73.14,73.26,73.06,73.26,5900.0,42.3065,42.3759,42.2602,42.3759,5900.0
2013-10-08 10:00:00,73.25,73.79,73.14,73.73,7600.0,42.3701,42.6825,42.3065,42.6478,7600.0
2013-10-08 10:30:00,73.8,73.84,73.43,73.58,12800.0,42.6883,42.7114,42.4742,42.561,12800.0
2013-10-08 11:00:00,73.61,73.75,73.22,73.44,19100.0,42.5784,42.6593,42.3528,42.48,19100.0
2013-10-08 11:30:00,73.39,73.39,73.06,73.22,5500.0,42.4511,42.4511,42.2602,42.3528,5500.0
2013-10-08 12:00:00,73.34,73.42,72.83,72.88,7300.0,42.4222,42.4685,42.1272,42.1561,7300.0
2013-10-08 12:30:00,72.78,73.22,72.78,73.05,1300.0,42.0983,42.3528,42.0983,42.2544,1300.0
2013-10-08 13:00:00,72.91,73.02,72.75,72.96,4000.0,42.1735,42.2371,42.0809,42.2024,4000.0
2013-10-08 13:30:00,73.04,73.15,72.7,72.75,3400.0,42.2487,42.3123,42.052,42.0809,3400.0
2013-10-08 14:00:00,72.78,73.22,72.75,73.06,19600.0,42.0983,42.3528,42.0809,42.2602,19600.0
2013-10-08 14:30:00,73.1,73.12,72.86,72.97,5900.0,42.2834,42.2949,42.1445,42.2082,5900.0
2013-10-08 15:00:00,73.05,73.18,72.92,73.17,7200.0,42.2544,42.3296,42.1792,42.3239,7200.0
2013-10-08 15:30:00,73.11,73.26,72.9,72.98,23100.0,42.2892,42.3759,42.1677,42.214,23100.0
2013-10-09 09:30:00,72.97,72.97,72.26,72.85,4600.0,42.2082,42.2082,41.7975,42.1388,4600.0
2013-10-09 10:00:00,72.91,72.93,72.41,72.61,8800.0,42.1735,42.185,41.8842,41.9999,8800.0
2013-10-09 10:30:00,72.66,72.66,72.34,72.48,9100.0,42.0289,42.0289,41.8438,41.9247,9100.0
2013-10-09 11:00:00,72.46,72.55,72.32,72.35,6700.0,41.9132,41.9652,41.8322,41.8495,6700.0
2013-10-09 11:30:00,72.36,72.53,72.36,72.41,5100.0,41.8553,41.9537,41.8553,41.8842,5100.0
2013-10-09 12:00:00,72.4,72.75,72.38,72.5,6500.0,41.8785,42.0809,41.8669,41.9363,6500.0
2013-10-09 12:30:00,72.6,72.68,72.36,72.36,8400.0,41.9942,42.0404,41.8553,41.8553,8400.0
2013-10-09 13:00:00,72.36,73.16,72.36,73.06,11900.0,41.8553,42.3181,41.8553,42.2602,11900.0
2013-10-09 13:30:00,73.08,73.08,72.58,72.72,6600.0,42.2718,42.2718,41.9826,42.0636,6600.0
2013-10-09 14:00:00,72.69,72.73,72.38,72.63,5500.0,42.0462,42.0693,41.8669,42.0115,5500.0
2013-10-09 14:30:00,72.66,72.89,72.5,72.64,5700.0,42.0289,42.1619,41.9363,42.0173,5700.0
2013-10-09 15:00:00,72.63,72.8,72.46,72.61,9700.0,42.0115,42.1098,41.9132,41.9999,9700.0
2013-10-09 15:30:00,72.61,72.68,72.24,72.43,34800.0,41.9999,42.0404,41.7859,41.8958,34800.0
2013-10-10 09:30:00,73.18,73.55,72.78,73.55,3600.0,42.3296,42.5437,42.0983,42.5437,3600.0
2013-10-10 10:00:00,73.55,73.65,73.19,73.38,5400.0,42.5437,42.6015,42.3354,42.4453,5400.0
2013-10-10 10:30:00,73.44,73.74,73.3,73.39,6400.0,42.48,42.6536,42.3991,42.4511,6400.0
2013-10-10 11:00:00,73.33,73.5,73.03,73.34,6900.0,42.4164,42.5147,42.2429,42.4222,6900.0
2013-10-10 11:30:00,73.39,73.78,73.35,73.72,5300.0,42.4511,42.6767,42.428,42.642,5300.0
2013-10-10 12:00:00,73.72,73.72,73.5,73.58,3100.0,42.642,42.642,42.5147,42.561,3100.0
2013-10-10 12:30:00,73.57,73.63,73.24,73.33,8500.0,42.5552,42.5899,42.3643,42.4164,8500.0
2013-10-10 13:00:00,73.33,73.34,73.13,73.24,4100.0,42.4164,42.4222,42.3007,42.3643,4100.0
2013-10-10 13:30:00,73.37,73.55,73.34,73.48,7500.0,42.4395,42.5437,42.4222,42.5032,7500.0
2013-10-10 14:00:00,73.45,73.45,73.06,73.22,7900.0,42.4858,42.4858,42.2602,42.3528,7900.0
2013-10-10 14:30:00,73.18,73.29,73.08,73.26,10800.0,42.3296,42.3933,42.2718,42.3759,10800.0
2013-10-10 15:00:00,73.24,73.56,73.21,73.35,15800.0,42.3643,42.5494,42.347,42.428,15800.0
2013-10-10 15:30:00,73.37,73.42,73.06,73.21,28400.0,42.4395,42.4685,42.2602,42.347,28400.0
2013-10-11 09:30:00,72.88,73.59,72.62,73.51,12400.0,42.1561,42.5668,42.0057,42.5205,12400.0
2013-10-11 10:00:00,73.42,73.42,73.15,73.38,2900.0,42.4685,42.4685,42.3123,42.4453,2900.0
2013-10-11 10:30:00,73.4,73.4,73.15,73.32,4800.0,42.4569,42.4569,42.3123,42.4106,4800.0
2013-10-11 11:00:00,73.41,73.51,73.24,73.24,2600.0,42.4627,42.5205,42.3643,42.3643,2600.0
2013-10-11 11:30:00,73.3,73.97,73.3,73.9,10000.0,42.3991,42.7866,42.3991,42.7461,10000.0
2013-10-11 12:00:00,73.95,73.95,73.58,73.78,9000.0,42.775,42.775,42.561,42.6767,9000.0
2013-10-11 12:30:00,73.73,73.75,73.48,73.74,11000.0,42.6478,42.6593,42.5032,42.6536,11000.0
2013-10-11 13:00:00,73.78,73.98,73.63,73.63,6900.0,42.6767,42.7924,42.5899,42.5899,6900.0
2013-10-11 13:30:00,73.66,73.89,73.63,73.83,4300.0,42.6073,42.7403,42.5899,42.7056,4300.0
2013-10-11 14:00:00,73.89,73.99,73.54,73.72,5600.0,42.7403,42.7982,42.5379,42.642,5600.0
2013-10-11 14:30:00,73.72,73.77,73.47,73.51,25700.0,42.642,42.6709,42.4974,42.5205,25700.0
2013-10-11 15:00:00,73.51,73.67,73.25,73.55,9500.0,42.5205,42.6131,42.3701,42.5437,9500.0
2013-10-11 15:30:00,73.58,73.71,73.32,73.69,35500.0,42.561,42.6362,42.4106,42.6246,35500.0
2013-10-14 09:30:00,73.04,73.49,73.04,73.37,3100.0,42.2487,42.509,42.2487,42.4395,3100.0
2013-10-14 10:00:00,73.25,73.43,73.17,73.3,3000.0,42.3701,42.4742,42.3239,42.3991,3000.0
2013-10-14 10:30:00,73.34,73.62,73.34,73.62,3200.0,42.4222,42.5842,42.4222,42.5842,3200.0
2013-10-14 11:00:00,73.63,73.95,73.5,73.95,7700.0,42.5899,42.775,42.5147,42.775,7700.0
2013-10-14 11:30:00,73.85,74.27,73.83,74.15,8900.0,42.7172,42.9601,42.7056,42.8907,8900.0
2013-10-14 12:00:00,74.15,74.19,74.01,74.07,2600.0,42.8907,42.9139,42.8097,42.8444,2600.0
2013-10-14 12:30:00,74.12,74.12,73.87,73.89,3100.0,42.8734,42.8734,42.7288,42.7403,3100.0
2013-10-14 13:00:00,73.91,74.26,73.91,74.11,2700.0,42.7519,42.9543,42.7519,42.8676,2700.0
2013-10-14 13:30:00,74.11,74.62,74.11,74.31,5500.0,42.8676,43.1626,42.8676,42.9833,5500.0
2013-10-14 14:00:00,74.4,74.91,74.4,74.76,13200.0,43.0353,43.3303,43.0353,43.2436,13200.0
2013-10-14 14:30:00,74.85,74.9,74.65,74.81,2800.0,43.2956,43.3245,43.1799,43.2725,2800.0
2013-10-14 15:00:00,74.74,75.05,74.64,74.68,9900.0,43.232,43.4113,43.1742,43.1973,9900.0
2013-10-14 15:30:00,74.74,74.76,73.96,74.44,35400.0,43.232,43.2436,42.7808,43.0585,35400.0
2013-10-15 09:30:00,74.41,74.41,74.07,74.07,1300.0,43.0411,43.0411,42.8444,42.8444,1300.0
2013-10-15 10:00:00,73.99,74.15,73.82,73.96,2700.0,42.7982,42.8907,42.6998,42.7808,2700.0
2013-10-15 10:30:00,73.95,73.95,73.32,73.34,3700.0,42.775,42.775,42.4106,42.4222,3700.0
2013-10-15 11:00:00,73.35,73.87,73.35,73.81,7800.0,42.428,42.7288,42.428,42.6941,7800.0
2013-10-15 11:30:00,73.8,73.95,73.73,73.95,5100.0,42.6883,42.775,42.6478,42.775,5100.0
2013-10-15 12:00:00,73.93,74.2,73.75,74.14,19900.0,42.7635,42.9196,42.6593,42.8849,19900.0
2013-10-15 12:30:00,74.07,74.25,73.63,74.25,18700.0,42.8444,42.9486,42.5899,42.9486,18700.0
2013-10-15 13:00:00,74.24,74.33,74.2,74.25,5800.0,42.9428,42.9948,42.9196,42.9486,5800.0
2013-10-15 13:30:00,74.25,74.27,74.18,74.27,9600.0,42.9486,42.9601,42.9081,42.9601,9600.0
2013-10-15 14:00:00,74.25,74.29,73.95,73.95,11600.0,42.9486,42.9717,42.775,42.775,11600.0
2013-10-15 14:30:00,73.89,74.03,73.72,73.98,10700.0,42.7403,42.8213,42.642,42.7924,10700.0
2013-10-15 15:00:00,74.03,74.52,74.03,74.13,29700.0,42.8213,43.1047,42.8213,42.8792,29700.0
2013-10-15 15:30:00,74.09,74.24,74.0,74.15,25400.0,42.856,42.9428,42.804,42.8907,25400.0
2013-10-16 09:30:00,74.75,74.98,74.58,74.92,5600.0,43.2378,43.3708,43.1394,43.3361,5600.0
2013-10-16 10:00:00,74.98,74.98,74.4,74.49,2200.0,43.3708,43.3708,43.0353,43.0874,2200.0
2013-10-16 10:30:00,74.52,74.54,74.34,74.48,3100.0,43.1047,43.1163,43.0006,43.0816,3100.0
2013-10-16 11:00:00,74.51,74.62,74.24,74.24,4400.0,43.099,43.1626,42.9428,42.9428,4400.0
2013-10-16 11:30:00,74.29,74.51,74.25,74.41,1900.0,42.9717,43.099,42.9486,43.0411,1900.0
2013-10-16 12:00:00,74.48,74.64,74.39,74.42,5500.0,43.0816,43.1742,43.0295,43.0469,5500.0
2013-10-16 12:30:00,74.42,74.42,74.17,74.2,5500.0,43.0469,43.0469,42.9023,42.9196,5500.0
2013-10-16 13:00:00,74.14,74.3,74.13,74.3,2000.0,42.8849,42.9775,42.8792,42.9775,2000.0
2013-10-16 13:30:00,74.27,74.38,74.16,74.19,3800.0,42.9601,43.0238,42.8965,42.9139,3800.0
2013-10-16 14:00:00,74.25,74.49,74.11,74.11,9300.0,42.9486,43.0874,42.8676,42.8676,9300.0
2013-10-16 14:30:00,74.19,74.27,73.99,74.17,9400.0,42.9139,42.9601,42.7982,42.9023,9400.0
2013-10-16 15:00:00,74.18,74.32,74.13,74.24,6700.0,42.9081,42.9891,42.8792,42.9428,6700.0
2013-10-16 15:30:00,74.26,74.5,74.24,74.4,14300.0,42.9543,43.0932,42.9428,43.0353,14300.0
2013-10-17 09:30:00,73.24,74.13,72.8,74.1,22000.0,42.3643,42.8792,42.1098,42.8618,22000.0
2013-10-17 10:00:00,74.05,74.37,73.8,74.1,11900.0,42.8329,43.018,42.6883,42.8618,11900.0
2013-10-17 10:30:00,73.96,74.22,73.93,74.04,4100.0,42.7808,42.9312,42.7635,42.8271,4100.0
2013-10-17 11:00:00,74.1,74.36,74.03,74.27,2800.0,42.8618,43.0122,42.8213,42.9601,2800.0
2013-10-17 11:30:00,74.18,74.27,74.13,74.16,5400.0,42.9081,42.9601,42.8792,42.8965,5400.0
2013-10-17 12:00:00,74.26,74.59,74.16,74.59,3800.0,42.9543,43.1452,42.8965,43.1452,3800.0
2013-10-17 12:30:00,74.51,74.58,74.26,74.26,2500.0,43.099,43.1394,42.9543,42.9543,2500.0
2013-10-17 13:00:00,74.32,74.33,74.15,74.33,6600.0,42.9891,42.9948,42.8907,42.9948,6600.0
2013-10-17 13:30:00,74.34,74.51,74.23,74.35,1900.0,43.0006,43.099,42.937,43.0064,1900.0
2013-10-17 14:00:00,74.23,74.37,74.21,74.25,4200.0,42.937,43.018,42.9254,42.9486,4200.0
2013-10-17 14:30:00,74.25,74.28,74.17,74.24,6200.0,42.9486,42.9659,42.9023,42.9428,6200.0
2013-10-17 15:00:00,74.2,74.45,74.2,74.3,5800.0,42.9196,43.0642,42.9196,42.9775,5800.0
2013-10-17 15:30:00,74.32,74.72,74.26,74.72,15700.0,42.9891,43.2204,42.9543,43.2204,15700.0
2013-10-18 09:30:00,75.37,75.37,74.48,74.75,33400.0,43.5964,43.5964,43.0816,43.2378,33400.0
2013-10-18 10:00:00,74.76,74.79,74.47,74.49,5600.0,43.2436,43.2609,43.0758,43.0874,5600.0
2013-10-18 10:30:00,74.48,74.68,74.48,74.68,8000.0,43.0816,43.1973,43.0816,43.1973,8000.0
2013-10-18 11:00:00,74.66,74.81,74.66,74.81,2200.0,43.1857,43.2725,43.1857,43.2725,2200.0
2013-10-18 11:30:00,74.91,75.03,74.79,74.89,3700.0,43.3303,43.3997,43.2609,43.3188,3700.0
2013-10-18 12:00:00,74.89,74.93,74.79,74.81,4000.0,43.3188,43.3419,43.2609,43.2725,4000.0
2013-10-18 12:30:00,74.92,74.92,74.48,74.48,5600.0,43.3361,43.3361,43.0816,43.0816,5600.0
2013-10-18 13:00:00,74.59,74.78,74.47,74.77,3000.0,43.1452,43.2551,43.0758,43.2493,3000.0
2013-10-18 13:30:00,74.78,74.84,74.66,74.76,4500.0,43.2551,43.2898,43.1857,43.2436,4500.0
2013-10-18 14:00:00,74.73,74.8,74.53,74.62,7900.0,43.2262,43.2667,43.1105,43.1626,7900.0
2013-10-18 14:30:00,74.62,74.74,74.53,74.69,4500.0,43.1626,43.232,43.1105,43.2031,4500.0
2013-10-18 15:00:00,74.77,74.77,74.47,74.64,7000.0,43.2493,43.2493,43.0758,43.1742,7000.0
2013-10-18 15:30:00,74.71,75.01,74.65,75.0,24500.0,43.2146,43.3882,43.1799,43.3824,24500.0
2013-10-21 09:30:00,75.01,75.66,75.01,75.66,6900.0,43.3882,43.7642,43.3882,43.7642,6900.0
2013-10-21 10:00:00,75.56,75.6,75.35,75.58,5700.0,43.7063,43.7294,43.5848,43.7179,5700.0
2013-10-21 10:30:00,75.57,75.66,75.44,75.62,4900.0,43.7121,43.7642,43.6369,43.741,4900.0
2013-10-21 11:00:00,75.63,75.83,75.62,75.81,3900.0,43.7468,43.8625,43.741,43.8509,3900.0
2013-10-21 11:30:00,75.85,76.0,75.6,75.83,10600.0,43.8741,43.9608,43.7294,43.8625,10600.0
2013-10-21 12:00:00,75.9,76.03,75.9,76.0,6500.0,43.903,43.9782,43.903,43.9608,6500.0
2013-10-21 12:30:00,76.0,76.1,75.9,76.05,6400.0,43.9608,44.0187,43.903,43.9897,6400.0
2013-10-21 13:00:00,76.09,76.32,76.09,76.1,3600.0,44.0129,44.1459,44.0129,44.0187,3600.0
2013-10-21 13:30:00,76.19,76.23,76.01,76.09,4000.0,44.0707,44.0939,43.9666,44.0129,4000.0
2013-10-21 14:00:00,76.01,76.01,75.83,76.0,7900.0,43.9666,43.9666,43.8625,43.9608,7900.0
2013-10-21 14:30:00,75.89,76.13,75.89,76.01,6700.0,43.8972,44.036,43.8972,43.9666,6700.0
2013-10-21 15:00:00,75.91,75.96,75.74,75.79,4400.0,43.9088,43.9377,43.8104,43.8393,4400.0
2013-10-21 15:30:00,75.75,76.09,75.75,76.08,20500.0,43.8162,44.0129,43.8162,44.0071,20500.0
2013-10-22 09:30:00,77.75,79.18,76.73,78.96,42100.0,44.9731,45.8002,44.3831,45.673,42100.0
2013-10-22 10:00:00,78.95,79.5,78.8,79.27,17000.0,45.6672,45.9853,45.5804,45.8523,17000.0
2013-10-22 10:30:00,79.06,79.26,78.54,78.82,11800.0,45.7308,45.8465,45.43,45.592,11800.0
2013-10-22 11:00:00,78.82,78.91,78.54,78.63,11500.0,45.592,45.6441,45.43,45.4821,11500.0
2013-10-22 11:30:00,78.7,78.86,78.5,78.81,17200.0,45.5226,45.6151,45.4069,45.5862,17200.0
2013-10-22 12:00:00,78.83,78.86,78.62,78.62,9200.0,45.5978,45.6151,45.4763,45.4763,9200.0
2013-10-22 12:30:00,78.61,78.61,78.35,78.6,9900.0,45.4705,45.4705,45.3201,45.4647,9900.0
2013-10-22 13:00:00,78.64,78.97,78.46,78.52,8000.0,45.4879,45.6788,45.3838,45.4185,8000.0
2013-10-22 13:30:00,78.45,78.75,78.45,78.56,9900.0,45.378,45.5515,45.378,45.4416,9900.0
2013-10-22 14:00:00,78.54,78.6,78.16,78.38,20700.0,45.43,45.4647,45.2102,45.3375,20700.0
2013-10-22 14:30:00,78.3,78.57,78.3,78.51,11600.0,45.2912,45.4474,45.2912,45.4127,11600.0
2013-10-22 15:00:00,78.44,78.57,78.44,78.46,12600.0,45.3722,45.4474,45.3722,45.3838,12600.0
2013-10-22 15:30:00,78.45,78.74,78.34,78.56,45700.0,45.378,45.5457,45.3143,45.4416,45700.0
2013-10-23 09:30:00,78.44,79.05,77.86,77.86,22300.0,45.3722,45.725,45.0367,45.0367,22300.0
2013-10-23 10:00:00,77.8,78.51,77.68,78.2,27400.0,45.002,45.4127,44.9326,45.2334,27400.0
2013-10-23 10:30:00,78.12,78.59,78.12,78.59,11200.0,45.1871,45.459,45.1871,45.459,11200.0
2013-10-23 11:00:00,78.71,78.75,78.05,78.23,29700.0,45.5284,45.5515,45.1466,45.2507,29700.0
2013-10-23 11:30:00,78.24,78.41,78.1,78.23,11800.0,45.2565,45.3548,45.1755,45.2507,11800.0
2013-10-23 12:00:00,78.16,78.38,78.03,78.27,8500.0,45.2102,45.3375,45.135,45.2739,8500.0
2013-10-23 12:30:00,78.27,78.58,78.09,78.55,7900.0,45.2739,45.4532,45.1697,45.4358,7900.0
2013-10-23 13:00:00,78.53,78.79,78.31,78.77,6600.0,45.4243,45.5746,45.297,45.5631,6600.0
2013-10-23 13:30:00,78.78,78.97,78.65,78.79,25300.0,45.5689,45.6788,45.4937,45.5746,25300.0
2013-10-23 14:00:00,78.77,78.77,78.48,78.54,8800.0,45.5631,45.5631,45.3953,45.43,8800.0
2013-10-23 14:30:00,78.48,78.74,78.48,78.59,7500.0,45.3953,45.5457,45.3953,45.459,7500.0
2013-10-23 15:00:00,78.51,78.73,78.15,78.25,15400.0,45.4127,45.5399,45.2044,45.2623,15400.0
2013-10-23 15:30:00,78.15,78.62,78.15,78.53,29000.0,45.2044,45.4763,45.2044,45.4243,29000.0
2013-10-24 09:30:00,78.95,79.02,78.51,78.9,9300.0,45.6672,45.7077,45.4127,45.6383,9300.0
2013-10-24 10:00:00,78.69,78.84,78.59,78.78,13000.0,45.5168,45.6036,45.459,45.5689,13000.0
2013-10-24 10:30:00,78.79,78.87,78.7,78.87,15900.0,45.5746,45.6209,45.5226,45.6209,15900.0
2013-10-24 11:00:00,78.88,79.39,78.85,79.23,14800.0,45.6267,45.9217,45.6093,45.8292,14800.0
2013-10-24 11:30:00,79.23,79.38,79.16,79.35,3100.0,45.8292,45.9159,45.7887,45.8986,3100.0
2013-10-24 12:00:00,79.3,79.74,79.21,79.69,35100.0,45.8696,46.1242,45.8176,46.0952,35100.0
2013-10-24 12:30:00,79.65,79.76,79.55,79.76,3200.0,46.0721,46.1357,46.0143,46.1357,3200.0
2013-10-24 13:00:00,79.81,79.94,79.67,79.67,11300.0,46.1646,46.2398,46.0837,46.0837,11300.0
2013-10-24 13:30:00,79.71,79.8,79.67,79.78,800.0,46.1068,46.1589,46.0837,46.1473,800.0
2013-10-24 14:00:00,79.77,79.99,79.54,79.74,13300.0,46.1415,46.2688,46.0085,46.1242,13300.0
2013-10-24 14:30:00,79.73,79.83,79.69,79.69,6600.0,46.1184,46.1762,46.0952,46.0952,6600.0
2013-10-24 15:00:00,79.7,79.71,79.5,79.52,11300.0,46.101,46.1068,45.9853,45.9969,11300.0
2013-10-24 15:30:00,79.51,79.66,79.5,79.52,15700.0,45.9911,46.0779,45.9853,45.9969,15700.0
2013-10-25 09:30:00,80.15,80.2,79.99,80.13,8800.0,46.3613,46.3902,46.2688,46.3497,8800.0
2013-10-25 10:00:00,80.12,80.19,79.4,79.56,6700.0,46.344,46.3844,45.9275,46.02,6700.0
2013-10-25 10:30:00,79.51,79.52,79.33,79.38,3500.0,45.9911,45.9969,45.887,45.9159,3500.0
2013-10-25 11:00:00,79.4,79.51,79.36,79.49,5300.0,45.9275,45.9911,45.9043,45.9795,5300.0
2013-10-25 11:30:00,79.49,79.63,79.05,79.14,4700.0,45.9795,46.0605,45.725,45.7771,4700.0
2013-10-25 12:00:00,79.18,79.24,78.97,79.01,8800.0,45.8002,45.8349,45.6788,45.7019,8800.0
2013-10-25 12:30:00,79.01,79.52,79.01,79.31,3500.0,45.7019,45.9969,45.7019,45.8754,3500.0
2013-10-25 13:00:00,79.35,79.51,79.35,79.4,9900.0,45.8986,45.9911,45.8986,45.9275,9900.0
2013-10-25 13:30:00,79.4,79.69,79.4,79.59,4500.0,45.9275,46.0952,45.9275,46.0374,4500.0
2013-10-25 14:00:00,79.63,79.69,79.52,79.52,7500.0,46.0605,46.0952,45.9969,45.9969,7500.0
2013-10-25 14:30:00,79.46,79.64,79.24,79.26,21400.0,45.9622,46.0663,45.8349,45.8465,21400.0
2013-10-25 15:00:00,79.28,79.44,79.25,79.29,14300.0,45.8581,45.9506,45.8407,45.8639,14300.0
2013-10-25 15:30:00,79.29,79.36,78.84,79.28,43100.0,45.8639,45.9043,45.6036,45.8581,43100.0
2013-10-28 09:30:00,79.25,79.33,78.67,78.8,9100.0,45.8407,45.887,45.5052,45.5804,9100.0
2013-10-28 10:00:00,78.61,78.65,78.38,78.43,23000.0,45.4705,45.4937,45.3375,45.3664,23000.0
2013-10-28 10:30:00,78.44,78.59,78.44,78.47,14900.0,45.3722,45.459,45.3722,45.3895,14900.0
2013-10-28 11:00:00,78.53,78.66,78.47,78.61,10900.0,45.4243,45.4994,45.3895,45.4705,10900.0
2013-10-28 11:30:00,78.64,78.7,78.48,78.52,9000.0,45.4879,45.5226,45.3953,45.4185,9000.0
2013-10-28 12:00:00,78.5,78.86,78.46,78.76,7000.0,45.4069,45.6151,45.3838,45.5573,7000.0
2013-10-28 12:30:00,78.75,78.75,78.5,78.52,11400.0,45.5515,45.5515,45.4069,45.4185,11400.0
2013-10-28 13:00:00,78.57,78.71,78.47,78.55,12800.0,45.4474,45.5284,45.3895,45.4358,12800.0
2013-10-28 13:30:00,78.51,78.78,78.45,78.55,12700.0,45.4127,45.5689,45.378,45.4358,12700.0
2013-10-28 14:00:00,78.59,78.81,78.42,78.81,7800.0,45.459,45.5862,45.3606,45.5862,7800.0
2013-10-28 14:30:00,78.74,78.96,78.46,78.77,7400.0,45.5457,45.673,45.3838,45.5631,7400.0
2013-10-28 15:00:00,78.77,78.85,78.5,78.72,15600.0,45.5631,45.6093,45.4069,45.5342,15600.0
2013-10-28 15:30:00,78.78,78.78,78.51,78.77,28200.0,45.5689,45.5689,45.4127,45.5631,28200.0
2013-10-29 09:30:00,78.53,79.63,78.5,79.39,14200.0,45.7548,46.3957,45.7373,46.2559,14200.0
2013-10-29 10:00:00,79.34,79.34,78.57,78.57,7900.0,46.2267,46.2267,45.7781,45.7781,7900.0
2013-10-29 10:30:00,78.57,78.75,78.06,78.14,13900.0,45.7781,45.883,45.481,45.5276,13900.0
2013-10-29 11:00:00,78.14,78.25,77.83,77.95,11000.0,45.5276,45.5917,45.347,45.4169,11000.0
2013-10-29 11:30:00,77.89,78.08,77.65,78.0,3400.0,45.3819,45.4926,45.2421,45.446,3400.0
2013-10-29 12:00:00,78.06,78.21,77.95,78.17,4900.0,45.481,45.5684,45.4169,45.545,4900.0
2013-10-29 12:30:00,78.17,78.31,78.13,78.22,2800.0,45.545,45.6266,45.5217,45.5742,2800.0
2013-10-29 13:00:00,78.19,78.19,77.91,78.07,3800.0,45.5567,45.5567,45.3936,45.4868,3800.0
2013-10-29 13:30:00,77.96,77.98,77.84,77.91,3300.0,45.4227,45.4343,45.3528,45.3936,3300.0
2013-10-29 14:00:00,77.86,78.08,77.81,77.89,5200.0,45.3644,45.4926,45.3353,45.3819,5200.0
2013-10-29 14:30:00,77.88,78.07,77.83,77.91,15300.0,45.3761,45.4868,45.347,45.3936,15300.0
2013-10-29 15:00:00,77.94,78.3,77.94,78.12,25400.0,45.411,45.6208,45.411,45.5159,25400.0
2013-10-29 15:30:00,78.18,78.4,78.08,78.32,51000.0,45.5509,45.6791,45.4926,45.6324,51000.0
2013-10-30 09:30:00,78.63,78.67,78.37,78.62,12900.0,45.8131,45.8364,45.6616,45.8072,12900.0
2013-10-30 10:00:00,78.47,78.64,78.24,78.35,24700.0,45.7198,45.8189,45.5858,45.6499,24700.0
2013-10-30 10:30:00,78.3,78.6,78.2,78.37,13100.0,45.6208,45.7956,45.5625,45.6616,13100.0
2013-10-30 11:00:00,78.42,78.5,78.12,78.25,8500.0,45.6907,45.7373,45.5159,45.5917,8500.0
2013-10-30 11:30:00,78.2,78.54,78.11,78.54,14900.0,45.5625,45.7606,45.5101,45.7606,14900.0
2013-10-30 12:00:00,78.5,78.65,78.37,78.49,5000.0,45.7373,45.8247,45.6616,45.7315,5000.0
2013-10-30 12:30:00,78.48,78.77,78.48,78.68,8100.0,45.7257,45.8946,45.7257,45.8422,8100.0
2013-10-30 13:00:00,78.65,78.68,78.39,78.39,3900.0,45.8247,45.8422,45.6732,45.6732,3900.0
2013-10-30 13:30:00,78.44,78.47,78.15,78.38,12300.0,45.7024,45.7198,45.5334,45.6674,12300.0
2013-10-30 14:00:00,78.45,78.75,78.3,78.56,30700.0,45.7082,45.883,45.6208,45.7723,30700.0
2013-10-30 14:30:00,78.47,78.83,78.4,78.4,17600.0,45.7198,45.9296,45.6791,45.6791,17600.0
2013-10-30 15:00:00,78.5,78.5,78.09,78.16,14600.0,45.7373,45.7373,45.4984,45.5392,14600.0
2013-10-30 15:30:00,78.15,78.73,78.07,78.36,36000.0,45.5334,45.8713,45.4868,45.6558,36000.0
2013-10-31 09:30:00,78.52,78.73,77.9,77.9,5000.0,45.749,45.8713,45.3877,45.3877,5000.0
2013-10-31 10:00:00,77.85,78.29,77.6,78.04,8700.0,45.3586,45.615,45.2129,45.4693,8700.0
2013-10-31 10:30:00,78.02,78.02,77.65,77.95,12500.0,45.4577,45.4577,45.2421,45.4169,12500.0
2013-10-31 11:00:00,77.88,78.8,77.86,78.8,19200.0,45.3761,45.9121,45.3644,45.9121,19200.0
2013-10-31 11:30:00,78.78,78.8,77.95,78.02,18100.0,45.9005,45.9121,45.4169,45.4577,18100.0
2013-10-31 12:00:00,77.91,78.05,77.8,77.8,8700.0,45.3936,45.4751,45.3295,45.3295,8700.0
2013-10-31 12:30:00,77.78,78.17,77.78,78.07,13600.0,45.3178,45.545,45.3178,45.4868,13600.0
2013-10-31 13:00:00,78.13,78.16,77.85,77.98,8200.0,45.5217,45.5392,45.3586,45.4343,8200.0
2013-10-31 13:30:00,78.07,78.08,77.9,78.08,10000.0,45.4868,45.4926,45.3877,45.4926,10000.0
2013-10-31 14:00:00,78.02,78.48,78.02,78.48,13900.0,45.4577,45.7257,45.4577,45.7257,13900.0
2013-10-31 14:30:00,78.41,78.41,78.13,78.3,16000.0,45.6849,45.6849,45.5217,45.6208,16000.0
2013-10-31 15:00:00,78.24,78.25,77.87,77.88,20300.0,45.5858,45.5917,45.3703,45.3761,20300.0
2013-10-31 15:30:00,77.87,78.0,77.52,77.56,56700.0,45.3703,45.446,45.1663,45.1896,56700.0
2013-11-01 09:30:00,77.4,78.22,77.26,77.81,19900.0,45.0964,45.5742,45.0148,45.3353,19900.0
2013-11-01 10:00:00,77.81,78.0,76.76,76.76,28700.0,45.3353,45.446,44.7235,44.7235,28700.0
2013-11-01 10:30:00,76.82,76.95,76.51,76.81,8600.0,44.7585,44.8342,44.5779,44.7527,8600.0
2013-11-01 11:00:00,76.81,76.81,76.07,76.6,11600.0,44.7527,44.7527,44.3215,44.6303,11600.0
2013-11-01 11:30:00,76.65,76.78,76.17,76.18,16600.0,44.6594,44.7352,44.3798,44.3856,16600.0
2013-11-01 12:00:00,76.23,76.53,76.19,76.44,13000.0,44.4147,44.5895,44.3914,44.5371,13000.0
2013-11-01 12:30:00,76.5,76.51,76.02,76.32,19600.0,44.572,44.5779,44.2924,44.4672,19600.0
2013-11-01 13:00:00,76.31,76.54,76.1,76.34,19400.0,44.4613,44.5953,44.339,44.4788,19400.0
2013-11-01 13:30:00,76.38,76.66,76.32,76.57,22800.0,44.5021,44.6653,44.4672,44.6128,22800.0
2013-11-01 14:00:00,76.57,76.85,76.46,76.56,17500.0,44.6128,44.776,44.5487,44.607,17500.0
2013-11-01 14:30:00,76.51,76.9,76.48,76.67,25600.0,44.5779,44.8051,44.5604,44.6711,25600.0
2013-11-01 15:00:00,76.6,76.91,76.52,76.63,24500.0,44.6303,44.8109,44.5837,44.6478,24500.0
2013-11-01 15:30:00,76.6,76.89,76.53,76.68,47400.0,44.6303,44.7993,44.5895,44.6769,47400.0
2013-11-04 09:30:00,76.92,77.5,76.65,76.75,7500.0,44.8167,45.1547,44.6594,44.7177,7500.0
2013-11-04 10:00:00,76.78,76.83,76.56,76.78,32700.0,44.7352,44.7643,44.607,44.7352,32700.0
2013-11-04 10:30:00,76.8,77.28,76.75,77.06,22300.0,44.7468,45.0265,44.7177,44.8983,22300.0
2013-11-04 11:00:00,77.01,77.41,76.98,77.31,8000.0,44.8692,45.1022,44.8517,45.044,8000.0
2013-11-04 11:30:00,77.36,77.57,77.36,77.52,4700.0,45.0731,45.1955,45.0731,45.1663,4700.0
2013-11-04 12:00:00,77.51,77.62,77.4,77.55,12200.0,45.1605,45.2246,45.0964,45.1838,12200.0
2013-11-04 12:30:00,77.6,77.69,77.48,77.52,7300.0,45.2129,45.2654,45.143,45.1663,7300.0
2013-11-04 13:00:00,77.48,77.52,77.2,77.39,17200.0,45.143,45.1663,44.9799,45.0906,17200.0
2013-11-04 13:30:00,77.48,77.7,77.43,77.6,10900.0,45.143,45.2712,45.1139,45.2129,10900.0
2013-11-04 14:00:00,77.6,77.97,77.55,77.89,12100.0,45.2129,45.4285,45.1838,45.3819,12100.0
2013-11-04 14:30:00,77.83,78.29,77.83,78.17,9600.0,45.347,45.615,45.347,45.545,9600.0
2013-11-04 15:00:00,78.17,78.29,77.82,78.25,13700.0,45.545,45.615,45.3411,45.5917,13700.0
2013-11-04 15:30:00,78.18,78.5,77.86,78.19,40300.0,45.5509,45.7373,45.3644,45.5567,40300.0
2013-11-05 09:30:00,76.83,77.57,76.48,77.34,22800.0,44.7643,45.1955,44.5604,45.0615,22800.0
2013-11-05 10:00:00,77.34,77.68,75.9,76.26,33600.0,45.0615,45.2596,44.2225,44.4322,33600.0
2013-11-05 10:30:00,76.4,76.69,76.2,76.59,13600.0,44.5138,44.6827,44.3972,44.6245,13600.0
2013-11-05 11:00:00,76.6,77.0,76.47,76.71,11100.0,44.6303,44.8634,44.5546,44.6944,11100.0
2013-11-05 11:30:00,76.65,76.9,76.55,76.65,9700.0,44.6594,44.8051,44.6012,44.6594,9700.0
2013-11-05 12:00:00,76.67,76.73,76.52,76.64,22600.0,44.6711,44.706,44.5837,44.6536,22600.0
2013-11-05 12:30:00,76.64,76.8,76.44,76.7,23800.0,44.6536,44.7468,44.5371,44.6886,23800.0
2013-11-05 13:00:00,76.65,76.7,76.4,76.63,13800.0,44.6594,44.6886,44.5138,44.6478,13800.0
2013-11-05 13:30:00,76.63,76.68,76.24,76.25,19500.0,44.6478,44.6769,44.4206,44.4264,19500.0
2013-11-05 14:00:00,76.25,76.56,76.2,76.41,28400.0,44.4264,44.607,44.3972,44.5196,28400.0
2013-11-05 14:30:00,76.41,76.55,76.26,76.43,49300.0,44.5196,44.6012,44.4322,44.5313,49300.0
2013-11-05 15:00:00,76.5,76.55,76.26,76.49,63700.0,44.572,44.6012,44.4322,44.5662,63700.0
2013-11-05 15:30:00,76.49,76.61,76.34,76.4,131400.0,44.5662,44.6361,44.4788,44.5138,131400.0
2013-11-06 09:30:00,77.08,77.45,76.66,77.03,27500.0,44.91,45.1255,44.6653,44.8808,27500.0
2013-11-06 10:00:00,77.03,77.07,76.36,76.37,14300.0,44.8808,44.9041,44.4905,44.4963,14300.0
2013-11-06 10:30:00,76.28,76.59,76.23,76.31,17900.0,44.4439,44.6245,44.4147,44.4613,17900.0
2013-11-06 11:00:00,76.28,76.58,76.21,76.43,12000.0,44.4439,44.6186,44.4031,44.5313,12000.0
2013-11-06 11:30:00,76.38,76.38,76.01,76.28,29700.0,44.5021,44.5021,44.2865,44.4439,29700.0
2013-11-06 12:00:00,76.28,76.4,76.13,76.34,17800.0,44.4439,44.5138,44.3565,44.4788,17800.0
2013-11-06 12:30:00,76.34,76.45,76.24,76.24,17200.0,44.4788,44.5429,44.4206,44.4206,17200.0
2013-11-06 13:00:00,76.29,76.65,76.09,76.58,17800.0,44.4497,44.6594,44.3332,44.6186,17800.0
2013-11-06 13:30:00,76.69,76.84,76.46,76.46,10300.0,44.6827,44.7701,44.5487,44.5487,10300.0
2013-11-06 14:00:00,76.42,76.7,76.41,76.65,14500.0,44.5254,44.6886,44.5196,44.6594,14500.0
2013-11-06 14:30:00,76.65,76.66,76.5,76.5,12600.0,44.6594,44.6653,44.572,44.572,12600.0
2013-11-06 15:00:00,76.54,76.66,76.34,76.34,15000.0,44.5953,44.6653,44.4788,44.4788,15000.0
2013-11-06 15:30:00,76.37,76.48,76.31,76.44,32500.0,44.4963,44.5604,44.4613,44.5371,32500.0
2013-11-07 09:30:00,76.83,77.3,75.84,75.92,14600.0,44.7643,45.0382,44.1875,44.2341,14600.0
2013-11-07 10:00:00,75.85,76.02,75.06,75.23,22700.0,44.1933,44.2924,43.733,43.8321,22700.0
2013-11-07 10:30:00,75.09,75.46,74.94,75.34,23200.0,43.7505,43.9661,43.6631,43.8962,23200.0
2013-11-07 11:00:00,75.43,75.56,74.5,74.68,35400.0,43.9486,44.0244,43.4068,43.5116,35400.0
2013-11-07 11:30:00,74.66,75.24,74.66,74.99,29700.0,43.5,43.8379,43.5,43.6923,29700.0
2013-11-07 12:00:00,75.0,75.59,74.95,75.5,21300.0,43.6981,44.0418,43.6689,43.9894,21300.0
2013-11-07 12:30:00,75.56,75.8,75.46,75.66,23000.0,44.0244,44.1642,43.9661,44.0826,23000.0
2013-11-07 13:00:00,75.66,75.96,75.57,75.88,17000.0,44.0826,44.2574,44.0302,44.2108,17000.0
2013-11-07 13:30:00,75.83,76.05,75.83,76.0,16700.0,44.1817,44.3098,44.1817,44.2807,16700.0
2013-11-07 14:00:00,75.95,76.06,75.86,75.94,15300.0,44.2516,44.3157,44.1991,44.2458,15300.0
2013-11-07 14:30:00,75.94,76.11,75.9,76.1,16300.0,44.2458,44.3448,44.2225,44.339,16300.0
2013-11-07 15:00:00,76.0,76.2,75.94,76.08,24800.0,44.2807,44.3972,44.2458,44.3273,24800.0
2013-11-07 15:30:00,76.08,76.28,76.0,76.1,66300.0,44.3273,44.4439,44.2807,44.339,66300.0
2013-11-08 09:30:00,76.0,77.14,75.96,76.43,14100.0,44.2807,44.9449,44.2574,44.5313,14100.0
2013-11-08 10:00:00,76.28,76.73,76.03,76.59,10500.0,44.4439,44.706,44.2982,44.6245,10500.0
2013-11-08 10:30:00,76.66,76.98,76.38,76.77,7800.0,44.6653,44.8517,44.5021,44.7294,7800.0
2013-11-08 11:00:00,76.9,77.23,76.78,77.04,6500.0,44.8051,44.9974,44.7352,44.8867,6500.0
2013-11-08 11:30:00,77.01,77.34,76.88,77.28,29200.0,44.8692,45.0615,44.7934,45.0265,29200.0
2013-11-08 12:00:00,77.25,77.57,77.21,77.51,10700.0,45.009,45.1955,44.9857,45.1605,10700.0
2013-11-08 12:30:00,77.57,77.98,77.47,77.67,6600.0,45.1955,45.4343,45.1372,45.2537,6600.0
2013-11-08 13:00:00,77.69,77.99,77.58,77.98,4700.0,45.2654,45.4402,45.2013,45.4343,4700.0
2013-11-08 13:30:00,78.01,78.28,78.01,78.12,8200.0,45.4518,45.6091,45.4518,45.5159,8200.0
2013-11-08 14:00:00,78.16,78.34,77.82,78.29,13600.0,45.5392,45.6441,45.3411,45.615,13600.0
2013-11-08 14:30:00,78.31,78.37,78.14,78.23,9700.0,45.6266,45.6616,45.5276,45.58,9700.0
2013-11-08 15:00:00,78.2,78.29,78.1,78.23,13500.0,45.5625,45.615,45.5043,45.58,13500.0
2013-11-08 15:30:00,78.26,78.56,78.13,78.52,26800.0,45.5975,45.7723,45.5217,45.749,26800.0
2013-11-11 09:30:00,78.72,79.0,78.29,78.55,6800.0,45.8655,46.0286,45.615,45.7665,6800.0
2013-11-11 10:00:00,78.55,78.76,77.97,78.49,21200.0,45.7665,45.8888,45.4285,45.7315,21200.0
2013-11-11 10:30:00,78.49,79.38,78.48,79.38,13300.0,45.7315,46.25,45.7257,46.25,13300.0
2013-11-11 11:00:00,79.38,79.38,78.73,78.8,33200.0,46.25,46.25,45.8713,45.9121,33200.0
2013-11-11 11:30:00,78.97,79.06,78.73,78.74,6900.0,46.0112,46.0636,45.8713,45.8772,6900.0
2013-11-11 12:00:00,78.75,78.82,78.66,78.76,4700.0,45.883,45.9238,45.8305,45.8888,4700.0
2013-11-11 12:30:00,78.69,78.79,78.54,78.79,11100.0,45.848,45.9063,45.7606,45.9063,11100.0
2013-11-11 13:00:00,78.78,78.9,78.61,78.9,10900.0,45.9005,45.9704,45.8014,45.9704,10900.0
2013-11-11 13:30:00,78.81,79.05,78.81,78.94,5500.0,45.9179,46.0578,45.9179,45.9937,5500.0
2013-11-11 14:00:00,78.94,78.97,78.82,78.92,10300.0,45.9937,46.0112,45.9238,45.982,10300.0
2013-11-11 14:30:00,78.91,78.92,78.83,78.91,6000.0,45.9762,45.982,45.9296,45.9762,6000.0
2013-11-11 15:00:00,78.81,78.91,78.81,78.9,18500.0,45.9179,45.9762,45.9179,45.9704,18500.0
2013-11-11 15:30:00,78.9,79.0,78.62,78.64,33800.0,45.9704,46.0286,45.8072,45.8189,33800.0
2013-11-12 09:30:00,78.6,78.79,78.12,78.36,18500.0,45.7956,45.9063,45.5159,45.6558,18500.0
2013-11-12 10:00:00,78.42,78.7,78.18,78.65,8500.0,45.6907,45.8538,45.5509,45.8247,8500.0
2013-11-12 10:30:00,78.64,78.82,78.48,78.6,6600.0,45.8189,45.9238,45.7257,45.7956,6600.0
2013-11-12 11:00:00,78.56,78.84,78.33,78.77,14100.0,45.7723,45.9354,45.6383,45.8946,14100.0
2013-11-12 11:30:00,78.76,78.8,78.39,78.49,14900.0,45.8888,45.9121,45.6732,45.7315,14900.0
2013-11-12 12:00:00,78.49,78.5,78.23,78.31,6000.0,45.7315,45.7373,45.58,45.6266,6000.0
2013-11-12 12:30:00,78.3,78.68,78.21,78.68,7000.0,45.6208,45.8422,45.5684,45.8422,7000.0
2013-11-12 13:00:00,78.53,78.61,78.36,78.43,6400.0,45.7548,45.8014,45.6558,45.6965,6400.0
2013-11-12 13:30:00,78.44,78.5,78.16,78.42,17000.0,45.7024,45.7373,45.5392,45.6907,17000.0
2013-11-12 14:00:00,78.42,78.59,78.41,78.45,36800.0,45.6907,45.7898,45.6849,45.7082,36800.0
2013-11-12 14:30:00,78.36,78.47,78.32,78.37,7400.0,45.6558,45.7198,45.6324,45.6616,7400.0
2013-11-12 15:00:00,78.34,78.63,78.34,78.46,19500.0,45.6441,45.8131,45.6441,45.714,19500.0
2013-11-12 15:30:00,78.47,78.55,78.28,78.46,27000.0,45.7198,45.7665,45.6091,45.714,27000.0
2013-11-13 09:30:00,78.09,78.42,77.75,78.19,6800.0,45.4984,45.6907,45.3003,45.5567,6800.0
2013-11-13 10:00:00,78.22,78.36,78.0,78.29,25500.0,45.5742,45.6558,45.446,45.615,25500.0
2013-11-13 10:30:00,78.29,78.83,78.25,78.74,40900.0,45.615,45.9296,45.5917,45.8772,40900.0
2013-11-13 11:00:00,78.69,78.84,78.69,78.79,1100.0,45.848,45.9354,45.848,45.9063,1100.0
2013-11-13 11:30:00,78.55,78.55,78.13,78.13,2100.0,45.7665,45.7665,45.5217,45.5217,2100.0
2013-11-13 12:00:00,78.05,78.49,77.99,78.49,17100.0,45.4751,45.7315,45.4402,45.7315,17100.0
2013-11-13 12:30:00,78.53,78.57,77.94,77.97,33600.0,45.7548,45.7781,45.411,45.4285,33600.0
2013-11-13 13:00:00,77.97,78.2,77.88,78.2,4300.0,45.4285,45.5625,45.3761,45.5625,4300.0
2013-11-13 13:30:00,78.3,78.42,78.26,78.42,1800.0,45.6208,45.6907,45.5975,45.6907,1800.0
2013-11-13 14:00:00,78.39,78.58,78.26,78.56,8200.0,45.6732,45.7839,45.5975,45.7723,8200.0
2013-11-13 14:30:00,78.57,78.7,78.45,78.65,10700.0,45.7781,45.8538,45.7082,45.8247,10700.0
2013-11-13 15:00:00,78.68,78.72,78.53,78.63,7800.0,45.8422,45.8655,45.7548,45.8131,7800.0
2013-11-13 15:30:00,78.6,78.78,78.54,78.71,10400.0,45.7956,45.9005,45.7606,45.8597,10400.0
2013-11-14 09:30:00,78.93,78.93,78.23,78.61,8400.0,45.9879,45.9879,45.58,45.8014,8400.0
2013-11-14 10:00:00,78.6,78.82,78.34,78.72,18600.0,45.7956,45.9238,45.6441,45.8655,18600.0
2013-11-14 10:30:00,78.69,79.11,78.69,79.06,4500.0,45.848,46.0927,45.848,46.0636,4500.0
2013-11-14 11:00:00,79.0,79.81,78.94,79.29,11000.0,46.0286,46.5006,45.9937,46.1976,11000.0
2013-11-14 11:30:00,79.27,79.3,79.0,79.15,6900.0,46.186,46.2034,46.0286,46.116,6900.0
2013-11-14 12:00:00,79.09,79.09,78.94,78.95,2900.0,46.0811,46.0811,45.9937,45.9995,2900.0
2013-11-14 12:30:00,79.04,79.05,78.92,78.94,23600.0,46.0519,46.0578,45.982,45.9937,23600.0
2013-11-14 13:00:00,78.94,79.1,78.89,79.1,5600.0,45.9937,46.0869,45.9646,46.0869,5600.0
2013-11-14 13:30:00,79.1,79.12,78.86,78.87,7400.0,46.0869,46.0986,45.9471,45.9529,7400.0
2013-11-14 14:00:00,78.87,78.96,78.78,78.89,8900.0,45.9529,46.0053,45.9005,45.9646,8900.0
2013-11-14 14:30:00,78.91,78.91,78.53,78.58,8200.0,45.9762,45.9762,45.7548,45.7839,8200.0
2013-11-14 15:00:00,78.61,78.65,78.41,78.44,14800.0,45.8014,45.8247,45.6849,45.7024,14800.0
2013-11-14 15:30:00,78.41,78.57,78.27,78.38,52900.0,45.6849,45.7781,45.6033,45.6674,52900.0
2013-11-15 09:30:00,78.27,78.56,77.79,78.22,22600.0,45.6033,45.7723,45.3236,45.5742,22600.0
2013-11-15 10:00:00,78.3,78.4,77.95,78.09,8700.0,45.6208,45.6791,45.4169,45.4984,8700.0
2013-11-15 10:30:00,78.14,78.64,77.91,78.54,14700.0,45.5276,45.8189,45.3936,45.7606,14700.0
2013-11-15 11:00:00,78.53,78.87,78.53,78.87,4800.0,45.7548,45.9529,45.7548,45.9529,4800.0
2013-11-15 11:30:00,78.87,79.04,78.81,78.86,6800.0,45.9529,46.0519,45.9179,45.9471,6800.0
2013-11-15 12:00:00,78.9,79.07,78.81,78.96,6200.0,45.9704,46.0694,45.9179,46.0053,6200.0
2013-11-15 12:30:00,78.96,79.05,78.85,78.94,20900.0,46.0053,46.0578,45.9412,45.9937,20900.0
2013-11-15 13:00:00,78.95,79.12,78.9,78.98,9800.0,45.9995,46.0986,45.9704,46.017,9800.0
2013-11-15 13:30:00,78.97,78.97,78.86,78.9,9200.0,46.0112,46.0112,45.9471,45.9704,9200.0
2013-11-15 14:00:00,78.97,79.26,78.95,79.06,5000.0,46.0112,46.1801,45.9995,46.0636,5000.0
2013-11-15 14:30:00,79.02,79.12,79.0,79.01,19100.0,46.0403,46.0986,46.0286,46.0345,19100.0
2013-11-15 15:00:00,79.05,79.09,79.0,79.09,6800.0,46.0578,46.0811,46.0286,46.0811,6800.0
2013-11-15 15:30:00,79.1,79.38,79.03,79.38,32000.0,46.0869,46.25,46.0461,46.25,32000.0
2013-11-18 09:30:00,79.6,79.69,79.2,79.2,7800.0,46.3782,46.4307,46.1452,46.1452,7800.0
2013-11-18 10:00:00,79.28,79.57,79.13,79.55,27900.0,46.1918,46.3607,46.1044,46.3491,27900.0
2013-11-18 10:30:00,79.55,79.65,79.4,79.58,5200.0,46.3491,46.4074,46.2617,46.3666,5200.0
2013-11-18 11:00:00,79.58,79.73,79.41,79.73,9800.0,46.3666,46.454,46.2675,46.454,9800.0
2013-11-18 11:30:00,79.55,79.67,79.47,79.49,17100.0,46.3491,46.419,46.3025,46.3141,17100.0
2013-11-18 12:00:00,79.48,79.52,79.36,79.51,7600.0,46.3083,46.3316,46.2384,46.3258,7600.0
2013-11-18 12:30:00,79.51,79.51,79.21,79.3,6000.0,46.3258,46.3258,46.151,46.2034,6000.0
2013-11-18 13:00:00,79.29,79.38,79.22,79.33,12700.0,46.1976,46.25,46.1568,46.2209,12700.0
2013-11-18 13:30:00,79.3,79.42,79.18,79.27,8700.0,46.2034,46.2733,46.1335,46.186,8700.0
2013-11-18 14:00:00,79.2,79.43,79.19,79.36,7100.0,46.1452,46.2792,46.1393,46.2384,7100.0
2013-11-18 14:30:00,79.36,79.39,79.04,79.04,27700.0,46.2384,46.2559,46.0519,46.0519,27700.0
2013-11-18 15:00:00,79.1,79.23,78.54,78.75,29900.0,46.0869,46.1626,45.7606,45.883,29900.0
2013-11-18 15:30:00,78.66,79.0,78.47,78.95,46000.0,45.8305,46.0286,45.7198,45.9995,46000.0
2013-11-19 09:30:00,78.69,78.95,78.01,78.61,32000.0,45.848,45.9995,45.4518,45.8014,32000.0
2013-11-19 10:00:00,78.4,79.13,78.2,78.98,21700.0,45.6791,46.1044,45.5625,46.017,21700.0
2013-11-19 10:30:00,78.98,79.28,78.85,79.01,8500.0,46.017,46.1918,45.9412,46.0345,8500.0
2013-11-19 11:00:00,79.05,79.11,78.52,78.59,8000.0,46.0578,46.0927,45.749,45.7898,8000.0
2013-11-19 11:30:00,78.63,78.78,78.43,78.71,14800.0,45.8131,45.9005,45.6965,45.8597,14800.0
2013-11-19 12:00:00,78.66,79.09,78.53,79.03,19300.0,45.8305,46.0811,45.7548,46.0461,19300.0
2013-11-19 12:30:00,79.04,79.04,78.84,78.85,14600.0,46.0519,46.0519,45.9354,45.9412,14600.0
2013-11-19 13:00:00,78.85,78.98,78.75,78.8,19100.0,45.9412,46.017,45.883,45.9121,19100.0
2013-11-19 13:30:00,78.81,78.88,78.5,78.5,23700.0,45.9179,45.9587,45.7373,45.7373,23700.0
2013-11-19 14:00:00,78.56,78.93,78.56,78.84,16100.0,45.7723,45.9879,45.7723,45.9354,16100.0
2013-11-19 14:30:00,78.89,79.3,78.88,78.97,11700.0,45.9646,46.2034,45.9587,46.0112,11700.0
2013-11-19 15:00:00,79.06,79.6,79.06,79.46,14800.0,46.0636,46.3782,46.0636,46.2967,14800.0
2013-11-19 15:30:00,79.42,79.47,78.88,79.27,38800.0,46.2733,46.3025,45.9587,46.186,38800.0
2013-11-20 09:30:00,79.64,79.64,78.77,79.23,15300.0,46.4015,46.4015,45.8946,46.1626,15300.0
2013-11-20 10:00:00,79.29,79.67,79.27,79.41,11900.0,46.1976,46.419,46.186,46.2675,11900.0
2013-11-20 10:30:00,79.43,79.58,79.08,79.18,21500.0,46.2792,46.3666,46.0753,46.1335,21500.0
2013-11-20 11:00:00,79.17,79.29,79.11,79.24,11500.0,46.1277,46.1976,46.0927,46.1685,11500.0
2013-11-20 11:30:00,79.21,79.25,79.03,79.21,9500.0,46.151,46.1743,46.0461,46.151,9500.0
2013-11-20 12:00:00,79.21,79.26,79.06,79.08,10500.0,46.151,46.1801,46.0636,46.0753,10500.0
2013-11-20 12:30:00,79.11,79.27,79.05,79.12,10800.0,46.0927,46.186,46.0578,46.0986,10800.0
2013-11-20 13:00:00,79.11,79.26,79.06,79.12,13000.0,46.0927,46.1801,46.0636,46.0986,13000.0
2013-11-20 13:30:00,79.07,79.27,79.03,79.22,9300.0,46.0694,46.186,46.0461,46.1568,9300.0
2013-11-20 14:00:00,79.13,79.45,78.96,79.14,20700.0,46.1044,46.2908,46.0053,46.1102,20700.0
2013-11-20 14:30:00,79.14,79.31,79.05,79.18,16000.0,46.1102,46.2093,46.0578,46.1335,16000.0
2013-11-20 15:00:00,79.16,79.17,78.94,79.17,16600.0,46.1219,46.1277,45.9937,46.1277,16600.0
2013-11-20 15:30:00,79.15,79.47,79.08,79.43,31700.0,46.116,46.3025,46.0753,46.2792,31700.0
2013-11-21 09:30:00,79.89,80.26,79.6,80.14,11300.0,46.5472,46.7628,46.3782,46.6929,11300.0
2013-11-21 10:00:00,80.14,80.37,80.14,80.29,7400.0,46.6929,46.8269,46.6929,46.7802,7400.0
2013-11-21 10:30:00,80.33,81.01,80.31,80.74,9200.0,46.8036,47.1997,46.7919,47.0424,9200.0
2013-11-21 11:00:00,80.69,80.78,80.43,80.64,9000.0,47.0133,47.0657,46.8618,46.9842,9000.0
2013-11-21 11:30:00,80.59,80.89,80.51,80.76,16800.0,46.955,47.1298,46.9084,47.0541,16800.0
2013-11-21 12:00:00,80.67,80.83,80.57,80.79,8600.0,47.0017,47.0949,46.9434,47.0716,8600.0
2013-11-21 12:30:00,80.69,80.74,80.54,80.61,12100.0,47.0133,47.0424,46.9259,46.9667,12100.0
2013-11-21 13:00:00,80.67,80.78,80.56,80.61,7900.0,47.0017,47.0657,46.9376,46.9667,7900.0
2013-11-21 13:30:00,80.59,80.78,80.56,80.68,6200.0,46.955,47.0657,46.9376,47.0075,6200.0
2013-11-21 14:00:00,80.65,80.77,80.55,80.57,8300.0,46.99,47.0599,46.9317,46.9434,8300.0
2013-11-21 14:30:00,80.61,80.61,80.28,80.28,8300.0,46.9667,46.9667,46.7744,46.7744,8300.0
2013-11-21 15:00:00,80.33,80.43,80.26,80.34,8400.0,46.8036,46.8618,46.7628,46.8094,8400.0
2013-11-21 15:30:00,80.34,80.44,80.18,80.44,17700.0,46.8094,46.8676,46.7162,46.8676,17700.0
2013-11-22 09:30:00,80.61,80.9,80.61,80.79,7000.0,46.9667,47.1357,46.9667,47.0716,7000.0
2013-11-22 10:00:00,80.7,80.87,80.55,80.87,7300.0,47.0191,47.1182,46.9317,47.1182,7300.0
2013-11-22 10:30:00,80.9,81.15,80.79,80.94,15100.0,47.1357,47.2813,47.0716,47.159,15100.0
2013-11-22 11:00:00,80.97,81.09,80.78,80.83,18300.0,47.1764,47.2464,47.0657,47.0949,18300.0
2013-11-22 11:30:00,80.86,80.99,80.76,80.99,18700.0,47.1124,47.1881,47.0541,47.1881,18700.0
2013-11-22 12:00:00,81.0,81.09,80.91,81.01,13700.0,47.1939,47.2464,47.1415,47.1997,13700.0
2013-11-22 12:30:00,81.01,81.25,81.0,81.25,7600.0,47.1997,47.3396,47.1939,47.3396,7600.0
2013-11-22 13:00:00,81.22,81.39,81.14,81.36,5700.0,47.3221,47.4212,47.2755,47.4037,5700.0
2013-11-22 13:30:00,81.38,81.38,81.2,81.3,3300.0,47.4153,47.4153,47.3105,47.3687,3300.0
2013-11-22 14:00:00,81.23,81.27,81.1,81.26,14600.0,47.3279,47.3512,47.2522,47.3454,14600.0
2013-11-22 14:30:00,81.28,81.39,81.19,81.37,11300.0,47.3571,47.4212,47.3046,47.4095,11300.0
2013-11-22 15:00:00,81.32,81.51,81.27,81.49,14000.0,47.3804,47.4911,47.3512,47.4794,14000.0
2013-11-22 15:30:00,81.49,81.62,81.44,81.57,20800.0,47.4794,47.5552,47.4503,47.526,20800.0
2013-11-25 09:30:00,81.56,81.99,81.49,81.76,17100.0,47.5202,47.7707,47.4794,47.6367,17100.0
2013-11-25 10:00:00,81.82,81.82,81.53,81.58,13600.0,47.6717,47.6717,47.5027,47.5319,13600.0
2013-11-25 10:30:00,81.58,81.89,81.53,81.85,5000.0,47.5319,47.7125,47.5027,47.6892,5000.0
2013-11-25 11:00:00,81.93,81.98,81.7,81.84,7100.0,47.7358,47.7649,47.6018,47.6833,7100.0
2013-11-25 11:30:00,81.91,82.19,81.8,82.18,14800.0,47.7241,47.8873,47.66,47.8814,14800.0
2013-11-25 12:00:00,82.17,82.3,82.0,82.18,18900.0,47.8756,47.9514,47.7766,47.8814,18900.0
2013-11-25 12:30:00,82.2,82.35,82.1,82.28,17900.0,47.8931,47.9805,47.8348,47.9397,17900.0
2013-11-25 13:00:00,82.28,82.35,82.17,82.31,14500.0,47.9397,47.9805,47.8756,47.9572,14500.0
2013-11-25 13:30:00,82.31,82.34,82.08,82.2,23700.0,47.9572,47.9747,47.8232,47.8931,23700.0
2013-11-25 14:00:00,82.19,82.33,82.05,82.08,13100.0,47.8873,47.9688,47.8057,47.8232,13100.0
2013-11-25 14:30:00,82.06,82.06,81.53,81.62,14500.0,47.8115,47.8115,47.5027,47.5552,14500.0
2013-11-25 15:00:00,81.63,81.74,81.55,81.68,25100.0,47.561,47.6251,47.5144,47.5901,25100.0
2013-11-25 15:30:00,81.68,81.72,81.41,81.69,40500.0,47.5901,47.6134,47.4328,47.5959,40500.0
2013-11-26 09:30:00,81.86,81.86,81.54,81.75,4900.0,47.695,47.695,47.5085,47.6309,4900.0
2013-11-26 10:00:00,81.6,81.99,81.6,81.99,3400.0,47.5435,47.7707,47.5435,47.7707,3400.0
2013-11-26 10:30:00,82.12,82.14,81.75,82.14,4600.0,47.8465,47.8581,47.6309,47.8581,4600.0
2013-11-26 11:00:00,82.15,82.3,81.91,81.92,11100.0,47.864,47.9514,47.7241,47.73,11100.0
2013-11-26 11:30:00,82.02,82.07,81.61,81.66,9900.0,47.7882,47.8173,47.5493,47.5785,9900.0
2013-11-26 12:00:00,81.61,81.82,81.61,81.75,9300.0,47.5493,47.6717,47.5493,47.6309,9300.0
2013-11-26 12:30:00,81.76,81.83,81.6,81.6,13600.0,47.6367,47.6775,47.5435,47.5435,13600.0
2013-11-26 13:00:00,81.64,81.83,81.6,81.65,10000.0,47.5668,47.6775,47.5435,47.5726,10000.0
2013-11-26 13:30:00,81.64,81.72,81.52,81.53,13100.0,47.5668,47.6134,47.4969,47.5027,13100.0
2013-11-26 14:00:00,81.53,81.53,81.23,81.23,18900.0,47.5027,47.5027,47.3279,47.3279,18900.0
2013-11-26 14:30:00,81.25,81.44,81.12,81.4,23500.0,47.3396,47.4503,47.2638,47.427,23500.0
2013-11-26 15:00:00,81.4,81.6,81.29,81.33,24200.0,47.427,47.5435,47.3629,47.3862,24200.0
2013-11-26 15:30:00,81.35,81.38,80.98,80.98,36600.0,47.3978,47.4153,47.1823,47.1823,36600.0
2013-11-27 09:30:00,80.95,81.09,80.79,81.0,4100.0,47.1648,47.2464,47.0716,47.1939,4100.0
2013-11-27 10:00:00,81.0,81.0,80.78,80.98,2200.0,47.1939,47.1939,47.0657,47.1823,2200.0
2013-11-27 10:30:00,81.0,81.61,81.0,81.55,7400.0,47.1939,47.5493,47.1939,47.5144,7400.0
2013-11-27 11:00:00,81.54,81.72,81.39,81.61,6700.0,47.5085,47.6134,47.4212,47.5493,6700.0
2013-11-27 11:30:00,81.6,81.76,81.16,81.17,7200.0,47.5435,47.6367,47.2871,47.293,7200.0
2013-11-27 12:00:00,81.16,81.54,81.08,81.18,7500.0,47.2871,47.5085,47.2405,47.2988,7500.0
2013-11-27 12:30:00,81.09,81.17,80.66,80.66,6100.0,47.2464,47.293,46.9958,46.9958,6100.0
2013-11-27 13:00:00,80.73,80.84,80.67,80.83,10300.0,47.0366,47.1007,47.0017,47.0949,10300.0
2013-11-27 13:30:00,80.73,80.99,80.73,80.89,6100.0,47.0366,47.1881,47.0366,47.1298,6100.0
2013-11-27 14:00:00,80.88,80.96,80.77,80.87,6400.0,47.124,47.1706,47.0599,47.1182,6400.0
2013-11-27 14:30:00,80.88,81.06,80.75,80.75,8100.0,47.124,47.2289,47.0483,47.0483,8100.0
2013-11-27 15:00:00,80.73,81.08,80.72,81.06,9600.0,47.0366,47.2405,47.0308,47.2289,9600.0
2013-11-27 15:30:00,81.03,81.22,80.93,81.01,39900.0,47.2114,47.3221,47.1531,47.1997,39900.0
2013-11-29 09:30:00,81.43,82.06,81.24,81.84,20600.0,47.4445,47.8115,47.3338,47.6833,20600.0
2013-11-29 10:00:00,81.85,81.9,81.64,81.68,6900.0,47.6892,47.7183,47.5668,47.5901,6900.0
2013-11-29 10:30:00,81.59,81.86,81.59,81.8,4700.0,47.5377,47.695,47.5377,47.66,4700.0
2013-11-29 11:00:00,81.78,81.8,81.55,81.65,8400.0,47.6484,47.66,47.5144,47.5726,8400.0
2013-11-29 11:30:00,81.51,81.55,81.29,81.29,5700.0,47.4911,47.5144,47.3629,47.3629,5700.0
2013-11-29 12:00:00,81.33,81.42,81.26,81.37,7000.0,47.3862,47.4386,47.3454,47.4095,7000.0
2013-11-29 12:30:00,81.41,81.43,80.93,81.09,17000.0,47.4328,47.4445,47.1531,47.2464,17000.0
2013-12-02 09:30:00,80.9,81.02,80.6,80.94,3400.0,47.1357,47.2056,46.9609,47.159,3400.0
2013-12-02 10:00:00,80.81,80.81,80.5,80.65,2700.0,47.0832,47.0832,46.9026,46.99,2700.0
2013-12-02 10:30:00,80.66,80.81,80.47,80.72,2200.0,46.9958,47.0832,46.8851,47.0308,2200.0
2013-12-02 11:00:00,80.67,80.95,80.67,80.95,3100.0,47.0017,47.1648,47.0017,47.1648,3100.0
2013-12-02 11:30:00,80.9,81.41,80.89,81.4,9800.0,47.1357,47.4328,47.1298,47.427,9800.0
2013-12-02 12:00:00,81.42,82.0,81.38,82.0,11400.0,47.4386,47.7766,47.4153,47.7766,11400.0
2013-12-02 12:30:00,82.02,82.06,81.84,82.03,6100.0,47.7882,47.8115,47.6833,47.794,6100.0
2013-12-02 13:00:00,81.92,82.01,81.82,81.91,15900.0,47.73,47.7824,47.6717,47.7241,15900.0
2013-12-02 13:30:00,81.91,82.03,81.86,81.95,8400.0,47.7241,47.794,47.695,47.7474,8400.0
2013-12-02 14:00:00,81.97,81.99,81.84,81.89,9800.0,47.7591,47.7707,47.6833,47.7125,9800.0
2013-12-02 14:30:00,81.86,82.04,81.78,81.98,13400.0,47.695,47.7999,47.6484,47.7649,13400.0
2013-12-02 15:00:00,81.99,81.99,81.84,81.85,13600.0,47.7707,47.7707,47.6833,47.6892,13600.0
2013-12-02 15:30:00,81.86,82.16,81.75,82.0,38100.0,47.695,47.8698,47.6309,47.7766,38100.0
2013-12-03 09:30:00,80.23,81.14,80.03,80.26,42400.0,46.7453,47.2755,46.6288,46.7628,42400.0
2013-12-03 10:00:00,80.25,80.8,80.19,80.43,36700.0,46.7569,47.0774,46.722,46.8618,36700.0
2013-12-03 10:30:00,80.46,81.1,80.36,80.37,20000.0,46.8793,47.2522,46.821,46.8269,20000.0
2013-12-03 11:00:00,80.37,80.45,80.15,80.27,14400.0,46.8269,46.8735,46.6987,46.7686,14400.0
2013-12-03 11:30:00,80.2,80.37,80.1,80.28,13500.0,46.7278,46.8269,46.6695,46.7744,13500.0
2013-12-03 12:00:00,80.27,80.62,80.22,80.22,14300.0,46.7686,46.9725,46.7395,46.7395,14300.0
2013-12-03 12:30:00,80.24,80.49,80.22,80.42,14700.0,46.7511,46.8968,46.7395,46.856,14700.0
2013-12-03 13:00:00,80.42,80.58,80.23,80.46,23900.0,46.856,46.9492,46.7453,46.8793,23900.0
2013-12-03 13:30:00,80.55,80.71,80.4,80.47,24700.0,46.9317,47.025,46.8443,46.8851,24700.0
2013-12-03 14:00:00,80.5,80.7,80.3,80.37,27800.0,46.9026,47.0191,46.7861,46.8269,27800.0
2013-12-03 14:30:00,80.33,80.59,80.27,80.27,24200.0,46.8036,46.955,46.7686,46.7686,24200.0
2013-12-03 15:00:00,80.4,80.4,80.13,80.26,47000.0,46.8443,46.8443,46.687,46.7628,47000.0
2013-12-03 15:30:00,80.29,80.34,79.88,80.02,68200.0,46.7802,46.8094,46.5414,46.6229,68200.0
2013-12-04 09:30:00,78.36,79.55,77.86,78.93,10300.0,45.6558,46.3491,45.3644,45.9879,10300.0
2013-12-04 10:00:00,78.98,79.58,78.97,79.41,9000.0,46.017,46.3666,46.0112,46.2675,9000.0
2013-12-04 10:30:00,79.49,79.54,79.06,79.38,9300.0,46.3141,46.3433,46.0636,46.25,9300.0
2013-12-04 11:00:00,79.37,79.37,78.72,78.81,8500.0,46.2442,46.2442,45.8655,45.9179,8500.0
2013-12-04 11:30:00,78.78,79.03,78.68,78.86,9100.0,45.9005,46.0461,45.8422,45.9471,9100.0
2013-12-04 12:00:00,78.85,78.86,78.31,78.31,11900.0,45.9412,45.9471,45.6266,45.6266,11900.0
2013-12-04 12:30:00,78.28,78.42,78.08,78.4,23800.0,45.6091,45.6907,45.4926,45.6791,23800.0
2013-12-04 13:00:00,78.35,78.56,77.91,78.22,16300.0,45.6499,45.7723,45.3936,45.5742,16300.0
2013-12-04 13:30:00,78.15,78.34,77.9,78.08,18900.0,45.5334,45.6441,45.3877,45.4926,18900.0
2013-12-04 14:00:00,77.98,78.16,77.81,77.9,28800.0,45.4343,45.5392,45.3353,45.3877,28800.0
2013-12-04 14:30:00,77.9,78.25,77.81,78.25,33900.0,45.3877,45.5917,45.3353,45.5917,33900.0
2013-12-04 15:00:00,78.25,78.77,78.2,78.72,26500.0,45.5917,45.8946,45.5625,45.8655,26500.0
2013-12-04 15:30:00,78.77,79.15,78.64,78.88,50900.0,45.8946,46.116,45.8189,45.9587,50900.0
2013-12-05 09:30:00,78.61,78.66,77.72,78.14,11300.0,45.8014,45.8305,45.2829,45.5276,11300.0
2013-12-05 10:00:00,78.05,78.34,78.03,78.26,9100.0,45.4751,45.6441,45.4635,45.5975,9100.0
2013-12-05 10:30:00,78.27,78.63,78.02,78.14,15300.0,45.6033,45.8131,45.4577,45.5276,15300.0
2013-12-05 11:00:00,78.22,78.47,78.16,78.4,8500.0,45.5742,45.7198,45.5392,45.6791,8500.0
2013-12-05 11:30:00,78.34,78.56,78.28,78.56,12800.0,45.6441,45.7723,45.6091,45.7723,12800.0
2013-12-05 12:00:00,78.56,78.74,78.45,78.72,8500.0,45.7723,45.8772,45.7082,45.8655,8500.0
2013-12-05 12:30:00,78.72,78.9,78.58,78.74,7500.0,45.8655,45.9704,45.7839,45.8772,7500.0
2013-12-05 13:00:00,78.8,78.98,78.61,78.62,14000.0,45.9121,46.017,45.8014,45.8072,14000.0
2013-12-05 13:30:00,78.65,78.76,78.59,78.63,8600.0,45.8247,45.8888,45.7898,45.8131,8600.0
2013-12-05 14:00:00,78.65,78.9,78.63,78.78,27900.0,45.8247,45.9704,45.8131,45.9005,27900.0
2013-12-05 14:30:00,78.86,78.96,78.67,78.77,15400.0,45.9471,46.0053,45.8364,45.8946,15400.0
2013-12-05 15:00:00,78.76,78.9,78.74,78.8,24100.0,45.8888,45.9704,45.8772,45.9121,24100.0
2013-12-05 15:30:00,78.78,78.91,78.54,78.69,64000.0,45.9005,45.9762,45.7606,45.848,64000.0
2013-12-06 09:30:00,79.39,79.81,78.38,79.67,18300.0,46.2559,46.5006,45.6674,46.419,18300.0
2013-12-06 10:00:00,79.7,79.76,79.3,79.52,23900.0,46.4365,46.4714,46.2034,46.3316,23900.0
2013-12-06 10:30:00,79.49,79.69,79.44,79.53,15200.0,46.3141,46.4307,46.285,46.3374,15200.0
2013-12-06 11:00:00,79.58,79.81,79.48,79.76,5500.0,46.3666,46.5006,46.3083,46.4714,5500.0
2013-12-06 11:30:00,79.78,79.97,79.02,79.1,29600.0,46.4831,46.5938,46.0403,46.0869,29600.0
2013-12-06 12:00:00,79.16,79.64,79.14,79.59,9200.0,46.1219,46.4015,46.1102,46.3724,9200.0
2013-12-06 12:30:00,79.59,80.11,79.59,79.85,6500.0,46.3724,46.6754,46.3724,46.5239,6500.0
2013-12-06 13:00:00,79.87,79.99,79.68,79.79,4300.0,46.5355,46.6055,46.4248,46.4889,4300.0
2013-12-06 13:30:00,79.77,79.86,79.71,79.81,9000.0,46.4773,46.5297,46.4423,46.5006,9000.0
2013-12-06 14:00:00,79.85,80.17,79.84,80.0,10500.0,46.5239,46.7103,46.5181,46.6113,10500.0
2013-12-06 14:30:00,80.0,80.04,79.92,80.04,12900.0,46.6113,46.6346,46.5647,46.6346,12900.0
2013-12-06 15:00:00,80.06,80.14,79.93,80.02,14300.0,46.6462,46.6929,46.5705,46.6229,14300.0
2013-12-06 15:30:00,80.02,80.12,79.88,80.02,31900.0,46.6229,46.6812,46.5414,46.6229,31900.0
2013-12-09 09:30:00,79.94,80.25,79.61,79.78,20600.0,46.5763,46.7569,46.3841,46.4831,20600.0
2013-12-09 10:00:00,79.77,79.79,78.97,78.97,14100.0,46.4773,46.4889,46.0112,46.0112,14100.0
2013-12-09 10:30:00,78.93,79.29,78.89,79.01,19600.0,45.9879,46.1976,45.9646,46.0345,19600.0
2013-12-09 11:00:00,79.11,79.47,79.11,79.46,11500.0,46.0927,46.3025,46.0927,46.2967,11500.0
2013-12-09 11:30:00,79.54,79.69,79.42,79.68,15700.0,46.3433,46.4307,46.2733,46.4248,15700.0
2013-12-09 12:00:00,79.63,79.82,79.46,79.66,16300.0,46.3957,46.5064,46.2967,46.4132,16300.0
2013-12-09 12:30:00,79.71,79.85,79.6,79.77,14700.0,46.4423,46.5239,46.3782,46.4773,14700.0
2013-12-09 13:00:00,79.73,79.87,79.61,79.82,18300.0,46.454,46.5355,46.3841,46.5064,18300.0
2013-12-09 13:30:00,79.82,79.86,79.58,79.76,20800.0,46.5064,46.5297,46.3666,46.4714,20800.0
2013-12-09 14:00:00,79.72,79.88,79.66,79.72,28500.0,46.4481,46.5414,46.4132,46.4481,28500.0
2013-12-09 14:30:00,79.76,79.76,79.53,79.56,18200.0,46.4714,46.4714,46.3374,46.3549,18200.0
2013-12-09 15:00:00,79.59,79.8,79.41,79.41,34500.0,46.3724,46.4948,46.2675,46.2675,34500.0
2013-12-09 15:30:00,79.44,79.77,79.36,79.64,60100.0,46.285,46.4773,46.2384,46.4015,60100.0
2013-12-10 09:30:00,79.48,79.48,78.52,78.84,23100.0,46.3083,46.3083,45.749,45.9354,23100.0
2013-12-10 10:00:00,78.89,79.36,78.89,79.23,29300.0,45.9646,46.2384,45.9646,46.1626,29300.0
2013-12-10 10:30:00,79.17,79.5,79.17,79.27,11100.0,46.1277,46.32,46.1277,46.186,11100.0
2013-12-10 11:00:00,79.29,79.36,78.77,78.84,13500.0,46.1976,46.2384,45.8946,45.9354,13500.0
2013-12-10 11:30:00,78.87,78.95,78.71,78.8,11600.0,45.9529,45.9995,45.8597,45.9121,11600.0
2013-12-10 12:00:00,78.84,79.2,78.58,79.08,11500.0,45.9354,46.1452,45.7839,46.0753,11500.0
2013-12-10 12:30:00,79.06,79.06,78.41,78.89,14400.0,46.0636,46.0636,45.6849,45.9646,14400.0
2013-12-10 13:00:00,78.93,79.1,78.87,78.97,8400.0,45.9879,46.0869,45.9529,46.0112,8400.0
2013-12-10 13:30:00,78.92,78.96,78.6,78.85,14300.0,45.982,46.0053,45.7956,45.9412,14300.0
2013-12-10 14:00:00,78.75,79.02,78.74,79.0,13800.0,45.883,46.0403,45.8772,46.0286,13800.0
2013-12-10 14:30:00,78.97,79.09,78.93,79.09,16800.0,46.0112,46.0811,45.9879,46.0811,16800.0
2013-12-10 15:00:00,79.09,79.37,79.05,79.27,22400.0,46.0811,46.2442,46.0578,46.186,22400.0
2013-12-10 15:30:00,79.35,79.36,78.94,78.98,44800.0,46.2326,46.2384,45.9937,46.017,44800.0
2013-12-11 09:30:00,79.62,80.06,79.58,80.05,28100.0,46.3899,46.6462,46.3666,46.6404,28100.0
2013-12-11 10:00:00,80.11,80.17,79.95,80.06,13900.0,46.6754,46.7103,46.5821,46.6462,13900.0
2013-12-11 10:30:00,80.06,80.27,79.93,80.05,12700.0,46.6462,46.7686,46.5705,46.6404,12700.0
2013-12-11 11:00:00,79.94,80.14,79.89,80.06,14700.0,46.5763,46.6929,46.5472,46.6462,14700.0
2013-12-11 11:30:00,80.01,80.07,79.82,79.92,22500.0,46.6171,46.6521,46.5064,46.5647,22500.0
2013-12-11 12:00:00,79.88,80.02,79.51,79.51,10900.0,46.5414,46.6229,46.3258,46.3258,10900.0
2013-12-11 12:30:00,79.51,79.65,79.35,79.46,12100.0,46.3258,46.4074,46.2326,46.2967,12100.0
2013-12-11 13:00:00,79.47,79.66,79.24,79.29,11700.0,46.3025,46.4132,46.1685,46.1976,11700.0
2013-12-11 13:30:00,79.3,79.56,79.3,79.48,7500.0,46.2034,46.3549,46.2034,46.3083,7500.0
2013-12-11 14:00:00,79.43,79.63,79.38,79.6,15800.0,46.2792,46.3957,46.25,46.3782,15800.0
2013-12-11 14:30:00,79.69,79.72,79.47,79.63,17900.0,46.4307,46.4481,46.3025,46.3957,17900.0
2013-12-11 15:00:00,79.63,79.64,79.4,79.54,26900.0,46.3957,46.4015,46.2617,46.3433,26900.0
2013-12-11 15:30:00,79.55,79.69,79.49,79.62,67300.0,46.3491,46.4307,46.3141,46.3899,67300.0
2013-12-12 09:30:00,79.62,80.21,79.44,79.97,13800.0,46.3899,46.7336,46.285,46.5938,13800.0
2013-12-12 10:00:00,79.9,79.91,79.49,79.5,50700.0,46.553,46.5588,46.3141,46.32,50700.0
2013-12-12 10:30:00,79.5,79.62,79.13,79.41,50000.0,46.32,46.3899,46.1044,46.2675,50000.0
2013-12-12 11:00:00,79.28,79.45,79.06,79.06,12000.0,46.1918,46.2908,46.0636,46.0636,12000.0
2013-12-12 11:30:00,78.97,79.53,78.97,79.5,7200.0,46.0112,46.3374,46.0112,46.32,7200.0
2013-12-12 12:00:00,79.45,79.57,79.38,79.54,17400.0,46.2908,46.3607,46.25,46.3433,17400.0
2013-12-12 12:30:00,79.44,79.55,79.4,79.55,10000.0,46.285,46.3491,46.2617,46.3491,10000.0
2013-12-12 13:00:00,79.48,79.55,79.45,79.45,18700.0,46.3083,46.3491,46.2908,46.2908,18700.0
2013-12-12 13:30:00,79.5,79.53,79.36,79.49,9500.0,46.32,46.3374,46.2384,46.3141,9500.0
2013-12-12 14:00:00,79.49,79.61,79.44,79.5,23700.0,46.3141,46.3841,46.285,46.32,23700.0
2013-12-12 14:30:00,79.48,79.61,79.4,79.6,14800.0,46.3083,46.3841,46.2617,46.3782,14800.0
2013-12-12 15:00:00,79.57,79.77,79.52,79.66,21700.0,46.3607,46.4773,46.3316,46.4132,21700.0
2013-12-12 15:30:00,79.65,79.77,79.45,79.52,38300.0,46.4074,46.4773,46.2908,46.3316,38300.0
2013-12-13 09:30:00,79.71,80.39,78.95,79.68,5300.0,46.4423,46.8385,45.9995,46.4248,5300.0
2013-12-13 10:00:00,79.45,79.7,79.29,79.56,9900.0,46.2908,46.4365,46.1976,46.3549,9900.0
2013-12-13 10:30:00,79.54,80.31,79.48,80.3,50100.0,46.3433,46.7919,46.3083,46.7861,50100.0
2013-12-13 11:00:00,80.29,80.52,79.99,80.27,18400.0,46.7802,46.9143,46.6055,46.7686,18400.0
2013-12-13 11:30:00,80.28,80.44,80.15,80.31,12500.0,46.7744,46.8676,46.6987,46.7919,12500.0
2013-12-13 12:00:00,80.31,80.74,80.26,80.7,13700.0,46.7919,47.0424,46.7628,47.0191,13700.0
2013-12-13 12:30:00,80.72,80.83,80.38,80.38,13700.0,47.0308,47.0949,46.8327,46.8327,13700.0
2013-12-13 13:00:00,80.45,80.51,80.23,80.3,10500.0,46.8735,46.9084,46.7453,46.7861,10500.0
2013-12-13 13:30:00,80.32,80.45,80.17,80.42,20300.0,46.7977,46.8735,46.7103,46.856,20300.0
2013-12-13 14:00:00,80.45,80.51,80.37,80.51,15000.0,46.8735,46.9084,46.8269,46.9084,15000.0
2013-12-13 14:30:00,80.53,80.79,80.5,80.79,11800.0,46.9201,47.0716,46.9026,47.0716,11800.0
2013-12-13 15:00:00,80.79,81.34,80.79,81.29,27700.0,47.0716,47.392,47.0716,47.3629,27700.0
2013-12-13 15:30:00,81.27,81.34,80.91,80.93,33300.0,47.3512,47.392,47.1415,47.1531,33300.0
2013-12-16 09:30:00,80.98,81.92,80.98,81.67,27900.0,47.1823,47.73,47.1823,47.5843,27900.0
2013-12-16 10:00:00,81.76,81.89,81.3,81.54,16700.0,47.6367,47.7125,47.3687,47.5085,16700.0
2013-12-16 10:30:00,81.54,81.66,81.32,81.54,9500.0,47.5085,47.5785,47.3804,47.5085,9500.0
2013-12-16 11:00:00,81.54,81.57,81.1,81.38,14500.0,47.5085,47.526,47.2522,47.4153,14500.0
2013-12-16 11:30:00,81.38,81.66,81.36,81.6,10100.0,47.4153,47.5785,47.4037,47.5435,10100.0
2013-12-16 12:00:00,81.55,81.91,81.47,81.91,14900.0,47.5144,47.7241,47.4678,47.7241,14900.0
2013-12-16 12:30:00,81.8,81.99,81.73,81.91,15700.0,47.66,47.7707,47.6193,47.7241,15700.0
2013-12-16 13:00:00,81.78,82.03,81.66,81.94,14600.0,47.6484,47.794,47.5785,47.7416,14600.0
2013-12-16 13:30:00,81.85,81.93,81.65,81.81,20800.0,47.6892,47.7358,47.5726,47.6659,20800.0
2013-12-16 14:00:00,81.82,82.14,81.66,81.66,28000.0,47.6717,47.8581,47.5785,47.5785,28000.0
2013-12-16 14:30:00,81.65,81.94,81.65,81.94,28200.0,47.5726,47.7416,47.5726,47.7416,28200.0
2013-12-16 15:00:00,81.95,82.14,81.88,82.1,38500.0,47.7474,47.8581,47.7066,47.8348,38500.0
2013-12-16 15:30:00,82.07,82.11,81.86,81.91,82300.0,47.8173,47.8407,47.695,47.7241,82300.0
2013-12-17 09:30:00,81.79,82.47,81.65,82.23,23300.0,47.6542,48.0504,47.5726,47.9106,23300.0
2013-12-17 10:00:00,82.24,82.72,82.02,82.13,16500.0,47.9164,48.1961,47.7882,47.8523,16500.0
2013-12-17 10:30:00,81.96,82.16,81.76,81.96,28400.0,47.7533,47.8698,47.6367,47.7533,28400.0
2013-12-17 11:00:00,81.84,82.01,81.72,81.78,18300.0,47.6833,47.7824,47.6134,47.6484,18300.0
2013-12-17 11:30:00,81.89,81.93,81.57,81.75,19500.0,47.7125,47.7358,47.526,47.6309,19500.0
2013-12-17 12:00:00,81.68,81.94,81.64,81.78,7700.0,47.5901,47.7416,47.5668,47.6484,7700.0
2013-12-17 12:30:00,81.88,81.91,81.71,81.89,6700.0,47.7066,47.7241,47.6076,47.7125,6700.0
2013-12-17 13:00:00,81.88,82.06,81.72,81.74,13700.0,47.7066,47.8115,47.6134,47.6251,13700.0
2013-12-17 13:30:00,81.77,82.11,81.73,81.89,16400.0,47.6426,47.8407,47.6193,47.7125,16400.0
2013-12-17 14:00:00,81.76,82.33,81.73,82.15,14600.0,47.6367,47.9688,47.6193,47.864,14600.0
2013-12-17 14:30:00,82.15,82.18,81.91,82.02,11300.0,47.864,47.8814,47.7241,47.7882,11300.0
2013-12-17 15:00:00,82.01,82.3,81.97,81.97,34200.0,47.7824,47.9514,47.7591,47.7591,34200.0
2013-12-17 15:30:00,82.02,82.13,81.79,81.99,51700.0,47.7882,47.8523,47.6542,47.7707,51700.0
2013-12-18 09:30:00,81.91,82.52,81.68,81.83,26700.0,47.7241,48.0795,47.5901,47.6775,26700.0
2013-12-18 10:00:00,81.95,82.06,81.58,81.58,11600.0,47.7474,47.8115,47.5319,47.5319,11600.0
2013-12-18 10:30:00,81.62,81.97,81.36,81.45,23000.0,47.5552,47.7591,47.4037,47.4561,23000.0
2013-12-18 11:00:00,81.45,81.82,81.39,81.61,18900.0,47.4561,47.6717,47.4212,47.5493,18900.0
2013-12-18 11:30:00,81.52,82.02,81.52,81.84,17200.0,47.4969,47.7882,47.4969,47.6833,17200.0
2013-12-18 12:00:00,81.87,81.98,81.71,81.87,11000.0,47.7008,47.7649,47.6076,47.7008,11000.0
2013-12-18 12:30:00,81.87,81.89,81.48,81.7,13200.0,47.7008,47.7125,47.4736,47.6018,13200.0
2013-12-18 13:00:00,81.72,81.72,81.18,81.64,11700.0,47.6134,47.6134,47.2988,47.5668,11700.0
2013-12-18 13:30:00,81.58,81.68,81.2,81.66,26800.0,47.5319,47.5901,47.3105,47.5785,26800.0
2013-12-18 14:00:00,81.58,82.9,81.2,82.64,35600.0,47.5319,48.3009,47.3105,48.1495,35600.0
2013-12-18 14:30:00,82.67,82.88,82.5,82.68,15400.0,48.1669,48.2893,48.0679,48.1728,15400.0
2013-12-18 15:00:00,82.67,82.94,82.53,82.55,26700.0,48.1669,48.3242,48.0854,48.097,26700.0
2013-12-18 15:30:00,82.61,83.0,82.57,82.88,67500.0,48.132,48.3592,48.1087,48.2893,67500.0
2013-12-19 09:30:00,82.93,82.93,81.82,82.2,21200.0,48.3184,48.3184,47.6717,47.8931,21200.0
2013-12-19 10:00:00,82.31,82.42,81.87,82.04,23800.0,47.9572,48.0213,47.7008,47.7999,23800.0
2013-12-19 10:30:00,82.03,82.46,81.9,82.28,21800.0,47.794,48.0446,47.7183,47.9397,21800.0
2013-12-19 11:00:00,82.28,82.73,82.17,82.64,28300.0,47.9397,48.2019,47.8756,48.1495,28300.0
2013-12-19 11:30:00,82.63,83.46,82.55,83.38,28300.0,48.1436,48.6272,48.097,48.5806,28300.0
2013-12-19 12:00:00,83.31,83.42,82.82,82.82,21800.0,48.5398,48.6039,48.2543,48.2543,21800.0
2013-12-19 12:30:00,82.93,83.07,82.91,83.07,26100.0,48.3184,48.4,48.3068,48.4,26100.0
2013-12-19 13:00:00,83.03,83.18,82.89,82.89,9800.0,48.3767,48.4641,48.2951,48.2951,9800.0
2013-12-19 13:30:00,82.91,83.05,82.64,82.78,17100.0,48.3068,48.3883,48.1495,48.231,17100.0
2013-12-19 14:00:00,82.81,82.81,82.22,82.25,16200.0,48.2485,48.2485,47.9047,47.9222,16200.0
2013-12-19 14:30:00,82.25,82.65,82.22,82.62,23500.0,47.9222,48.1553,47.9047,48.1378,23500.0
2013-12-19 15:00:00,82.61,82.86,82.58,82.7,29000.0,48.132,48.2776,48.1145,48.1844,29000.0
2013-12-19 15:30:00,82.64,83.17,82.61,83.01,68900.0,48.1495,48.4583,48.132,48.365,68900.0
2013-12-20 09:30:00,83.22,83.22,82.23,82.96,74400.0,48.4874,48.4874,47.9106,48.3359,74400.0
2013-12-20 10:00:00,82.97,83.24,82.89,83.11,11000.0,48.3417,48.499,48.2951,48.4233,11000.0
2013-12-20 10:30:00,83.11,83.61,82.95,83.56,15000.0,48.4233,48.7146,48.3301,48.6855,15000.0
2013-12-20 11:00:00,83.39,83.9,83.33,83.58,15100.0,48.5864,48.8836,48.5515,48.6971,15100.0
2013-12-20 11:30:00,83.69,84.22,83.69,84.02,11600.0,48.7612,49.07,48.7612,48.9535,11600.0
2013-12-20 12:00:00,84.01,84.38,83.93,84.38,14100.0,48.9477,49.1632,48.9011,49.1632,14100.0
2013-12-20 12:30:00,84.39,84.7,84.28,84.54,20500.0,49.1691,49.3497,49.105,49.2565,20500.0
2013-12-20 13:00:00,84.49,84.72,84.42,84.59,12500.0,49.2273,49.3613,49.1866,49.2856,12500.0
2013-12-20 13:30:00,84.59,84.77,84.35,84.75,18000.0,49.2856,49.3905,49.1458,49.3788,18000.0
2013-12-20 14:00:00,84.75,84.93,84.67,84.67,15400.0,49.3788,49.4837,49.3322,49.3322,15400.0
2013-12-20 14:30:00,84.67,84.75,84.44,84.6,16500.0,49.3322,49.3788,49.1982,49.2914,16500.0
2013-12-20 15:00:00,84.6,84.93,84.57,84.93,28100.0,49.2914,49.4837,49.274,49.4837,28100.0
2013-12-20 15:30:00,84.92,85.1,84.83,84.84,67300.0,49.4779,49.5828,49.4254,49.4313,67300.0
2013-12-23 09:30:00,85.66,86.0,84.84,85.18,15500.0,49.909,50.1071,49.4313,49.6294,15500.0
2013-12-23 10:00:00,85.21,85.9,85.05,85.84,12300.0,49.6468,50.0489,49.5536,50.0139,12300.0
2013-12-23 10:30:00,85.82,86.0,85.74,85.87,8900.0,50.0023,50.1071,49.9556,50.0314,8900.0
2013-12-23 11:00:00,85.87,86.0,85.77,85.96,6900.0,50.0314,50.1071,49.9731,50.0838,6900.0
2013-12-23 11:30:00,85.98,86.17,85.86,86.11,15400.0,50.0955,50.2062,50.0256,50.1712,15400.0
2013-12-23 12:00:00,86.14,86.41,86.04,86.41,13600.0,50.1887,50.346,50.1304,50.346,13600.0
2013-12-23 12:30:00,86.31,86.42,86.2,86.26,13800.0,50.2877,50.3518,50.2237,50.2586,13800.0
2013-12-23 13:00:00,86.2,86.39,86.2,86.34,15200.0,50.2237,50.3344,50.2237,50.3052,15200.0
2013-12-23 13:30:00,86.38,86.41,86.05,86.34,16500.0,50.3285,50.346,50.1363,50.3052,16500.0
2013-12-23 14:00:00,86.34,86.34,86.05,86.09,8600.0,50.3052,50.3052,50.1363,50.1596,8600.0
2013-12-23 14:30:00,86.09,86.11,85.78,85.8,11900.0,50.1596,50.1712,49.9789,49.9906,11900.0
2013-12-23 15:00:00,85.85,86.08,85.8,86.08,14700.0,50.0197,50.1537,49.9906,50.1537,14700.0
2013-12-23 15:30:00,86.03,86.31,85.79,86.3,66300.0,50.1246,50.2877,49.9848,50.2819,66300.0
2013-12-24 09:30:00,86.14,86.69,86.05,86.53,12600.0,50.1887,50.5092,50.1363,50.4159,12600.0
2013-12-24 10:00:00,86.53,87.17,86.52,87.15,13600.0,50.4159,50.7888,50.4101,50.7772,13600.0
2013-12-24 10:30:00,87.09,87.23,87.05,87.19,14200.0,50.7422,50.8238,50.7189,50.8005,14200.0
2013-12-24 11:00:00,87.16,87.21,86.74,87.2,12900.0,50.783,50.8121,50.5383,50.8063,12900.0
2013-12-24 11:30:00,87.2,87.2,86.84,86.95,10400.0,50.8063,50.8063,50.5965,50.6606,10400.0
2013-12-24 12:00:00,86.95,87.02,86.73,86.98,22100.0,50.6606,50.7014,50.5325,50.6781,22100.0
2013-12-24 12:30:00,86.99,87.33,86.85,87.21,75200.0,50.6839,50.882,50.6024,50.8121,75200.0
2013-12-26 09:30:00,87.69,88.97,87.25,87.67,19300.0,51.0918,51.8376,50.8354,51.0801,19300.0
2013-12-26 10:00:00,87.55,87.73,87.39,87.62,20000.0,51.0102,51.1151,50.917,51.051,20000.0
2013-12-26 10:30:00,87.72,87.72,87.15,87.25,16000.0,51.1093,51.1093,50.7772,50.8354,16000.0
2013-12-26 11:00:00,87.23,87.44,86.98,87.44,8900.0,50.8238,50.9461,50.6781,50.9461,8900.0
2013-12-26 11:30:00,87.43,87.77,87.3,87.68,12300.0,50.9403,51.1384,50.8646,51.086,12300.0
2013-12-26 12:00:00,87.65,87.83,87.6,87.79,12900.0,51.0685,51.1734,51.0394,51.1501,12900.0
2013-12-26 12:30:00,87.79,88.12,87.71,87.72,14200.0,51.1501,51.3423,51.1034,51.1093,14200.0
2013-12-26 13:00:00,87.67,88.04,87.62,87.99,8700.0,51.0801,51.2957,51.051,51.2666,8700.0
2013-12-26 13:30:00,87.99,88.06,87.87,87.99,10900.0,51.2666,51.3074,51.1967,51.2666,10900.0
2013-12-26 14:00:00,88.01,88.08,87.78,87.84,9500.0,51.2782,51.319,51.1442,51.1792,9500.0
2013-12-26 14:30:00,87.85,87.92,87.59,87.73,12600.0,51.185,51.2258,51.0335,51.1151,12600.0
2013-12-26 15:00:00,87.73,87.78,87.5,87.5,29200.0,51.1151,51.1442,50.9811,50.9811,29200.0
2013-12-26 15:30:00,87.41,87.72,87.36,87.49,41800.0,50.9287,51.1093,50.8995,50.9753,41800.0
2013-12-27 09:30:00,87.94,88.32,87.63,87.79,9400.0,51.2375,51.4589,51.0568,51.1501,9400.0
2013-12-27 10:00:00,87.81,88.09,87.6,88.09,12200.0,51.1617,51.3248,51.0394,51.3248,12200.0
2013-12-27 10:30:00,88.17,88.29,87.88,88.02,9200.0,51.3715,51.4414,51.2025,51.2841,9200.0
2013-12-27 11:00:00,87.88,88.28,87.88,88.15,15800.0,51.2025,51.4355,51.2025,51.3598,15800.0
2013-12-27 11:30:00,88.16,88.26,87.85,87.89,10500.0,51.3656,51.4239,51.185,51.2083,10500.0
2013-12-27 12:00:00,87.83,88.09,87.76,87.95,16900.0,51.1734,51.3248,51.1326,51.2433,16900.0
2013-12-27 12:30:00,87.98,88.07,87.73,87.86,21100.0,51.2608,51.3132,51.1151,51.1908,21100.0
2013-12-27 13:00:00,87.86,88.7,87.7,87.95,34000.0,51.1908,51.6803,51.0976,51.2433,34000.0
2013-12-27 13:30:00,87.89,88.22,87.72,87.79,25700.0,51.2083,51.4006,51.1093,51.1501,25700.0
2013-12-27 14:00:00,87.84,87.93,87.61,87.68,13200.0,51.1792,51.2316,51.0452,51.086,13200.0
2013-12-27 14:30:00,87.78,87.78,87.55,87.72,14400.0,51.1442,51.1442,51.0102,51.1093,14400.0
2013-12-27 15:00:00,87.69,87.72,87.45,87.6,22400.0,51.0918,51.1093,50.952,51.0394,22400.0
2013-12-27 15:30:00,87.61,87.87,87.52,87.82,49200.0,51.0452,51.1967,50.9927,51.1675,49200.0
2013-12-30 09:30:00,87.85,88.91,87.64,88.44,30300.0,51.185,51.8026,51.0627,51.5288,30300.0
2013-12-30 10:00:00,88.42,88.42,87.59,87.64,16200.0,51.5171,51.5171,51.0335,51.0627,16200.0
2013-12-30 10:30:00,87.55,87.88,87.17,87.42,36900.0,51.0102,51.2025,50.7888,50.9345,36900.0
2013-12-30 11:00:00,87.46,87.56,87.3,87.38,25300.0,50.9578,51.016,50.8646,50.9112,25300.0
2013-12-30 11:30:00,87.35,87.53,87.19,87.32,26200.0,50.8937,50.9986,50.8005,50.8762,26200.0
2013-12-30 12:00:00,87.29,88.2,87.25,88.18,21700.0,50.8587,51.3889,50.8354,51.3773,21700.0
2013-12-30 12:30:00,88.17,88.56,87.92,88.5,42700.0,51.3715,51.5987,51.2258,51.5637,42700.0
2013-12-30 13:00:00,88.56,89.2,88.41,89.14,19700.0,51.5987,51.9716,51.5113,51.9366,19700.0
2013-12-30 13:30:00,89.14,89.45,89.14,89.28,24400.0,51.9366,52.1172,51.9366,52.0182,24400.0
2013-12-30 14:00:00,89.25,89.61,89.22,89.38,25600.0,52.0007,52.2105,51.9832,52.0765,25600.0
2013-12-30 14:30:00,89.35,89.74,89.35,89.56,19500.0,52.059,52.2862,52.059,52.1813,19500.0
2013-12-30 15:00:00,89.64,89.64,89.23,89.45,41200.0,52.2279,52.2279,51.9891,52.1172,41200.0
2013-12-30 15:30:00,89.46,89.5,88.42,88.48,69800.0,52.1231,52.1464,51.5171,51.5521,69800.0
2013-12-31 09:30:00,88.83,89.2,88.26,88.58,24200.0,51.756,51.9716,51.4239,51.6103,24200.0
2013-12-31 10:00:00,88.46,88.74,88.34,88.37,9200.0,51.5404,51.7036,51.4705,51.488,9200.0
2013-12-31 10:30:00,88.37,88.75,88.37,88.53,15500.0,51.488,51.7094,51.488,51.5812,15500.0
2013-12-31 11:00:00,88.58,88.75,88.34,88.45,15800.0,51.6103,51.7094,51.4705,51.5346,15800.0
2013-12-31 11:30:00,88.36,88.79,88.36,88.76,15500.0,51.4822,51.7327,51.4822,51.7152,15500.0
2013-12-31 12:00:00,88.76,89.01,88.71,88.88,18300.0,51.7152,51.8609,51.6861,51.7851,18300.0
2013-12-31 12:30:00,88.92,89.18,88.58,88.67,10900.0,51.8084,51.9599,51.6103,51.6628,10900.0
2013-12-31 13:00:00,88.66,88.73,88.6,88.72,14400.0,51.657,51.6977,51.622,51.6919,14400.0
2013-12-31 13:30:00,88.75,88.75,88.53,88.53,13100.0,51.7094,51.7094,51.5812,51.5812,13100.0
2013-12-31 14:00:00,88.57,88.57,88.17,88.26,16200.0,51.6045,51.6045,51.3715,51.4239,16200.0
2013-12-31 14:30:00,88.27,88.46,88.15,88.45,16900.0,51.4297,51.5404,51.3598,51.5346,16900.0
2013-12-31 15:00:00,88.43,88.71,88.26,88.65,16400.0,51.5229,51.6861,51.4239,51.6511,16400.0
2013-12-31 15:30:00,88.66,88.66,88.11,88.17,62000.0,51.657,51.657,51.3365,51.3715,62000.0
2014-01-02 09:30:00,88.03,88.14,87.54,87.87,31900.0,51.2899,51.354,51.0044,51.1967,31900.0
2014-01-02 10:00:00,87.85,87.91,87.42,87.49,18300.0,51.185,51.22,50.9345,50.9753,18300.0
2014-01-02 10:30:00,87.56,87.79,87.33,87.37,13500.0,51.016,51.1501,50.882,50.9053,13500.0
2014-01-02 11:00:00,87.3,87.57,87.15,87.15,27000.0,50.8646,51.0219,50.7772,50.7772,27000.0
2014-01-02 11:30:00,86.97,87.08,86.47,86.63,17700.0,50.6723,50.7364,50.381,50.4742,17700.0
2014-01-02 12:00:00,86.73,86.91,86.53,86.61,20200.0,50.5325,50.6373,50.4159,50.4625,20200.0
2014-01-02 12:30:00,86.62,87.21,86.61,87.19,23900.0,50.4684,50.8121,50.4625,50.8005,23900.0
2014-01-02 13:00:00,87.15,87.3,86.48,86.61,8900.0,50.7772,50.8646,50.3868,50.4625,8900.0
2014-01-02 13:30:00,86.54,87.14,86.52,87.14,14600.0,50.4218,50.7713,50.4101,50.7713,14600.0
2014-01-02 14:00:00,87.14,87.32,86.61,86.85,19600.0,50.7713,50.8762,50.4625,50.6024,19600.0
2014-01-02 14:30:00,86.81,87.24,86.81,86.93,27000.0,50.5791,50.8296,50.5791,50.649,27000.0
2014-01-02 15:00:00,86.92,87.11,86.79,86.95,22000.0,50.6432,50.7539,50.5674,50.6606,22000.0
2014-01-02 15:30:00,86.94,87.11,86.75,87.0,74200.0,50.6548,50.7539,50.5441,50.6898,74200.0
2014-01-03 09:30:00,87.37,87.91,86.93,87.38,17100.0,50.9053,51.22,50.649,50.9112,17100.0
2014-01-03 10:00:00,87.35,87.5,87.01,87.07,16600.0,50.8937,50.9811,50.6956,50.7306,16600.0
2014-01-03 10:30:00,87.09,87.27,86.88,86.97,10500.0,50.7422,50.8471,50.6199,50.6723,10500.0
2014-01-03 11:00:00,86.98,87.13,86.75,86.76,9900.0,50.6781,50.7655,50.5441,50.5499,9900.0
2014-01-03 11:30:00,86.83,87.14,86.59,86.59,15300.0,50.5907,50.7713,50.4509,50.4509,15300.0
2014-01-03 12:00:00,86.6,87.02,86.6,87.0,12700.0,50.4567,50.7014,50.4567,50.6898,12700.0
2014-01-03 12:30:00,87.08,87.17,86.84,86.9,15100.0,50.7364,50.7888,50.5965,50.6315,15100.0
2014-01-03 13:00:00,86.92,87.0,86.76,86.76,19600.0,50.6432,50.6898,50.5499,50.5499,19600.0
2014-01-03 13:30:00,86.75,86.98,86.7,86.98,8600.0,50.5441,50.6781,50.515,50.6781,8600.0
2014-01-03 14:00:00,86.97,86.97,86.71,86.83,16500.0,50.6723,50.6723,50.5208,50.5907,16500.0
2014-01-03 14:30:00,86.8,86.95,86.76,86.77,26500.0,50.5732,50.6606,50.5499,50.5558,26500.0
2014-01-03 15:00:00,86.72,86.88,86.53,86.69,42500.0,50.5266,50.6199,50.4159,50.5092,42500.0
2014-01-03 15:30:00,86.77,87.01,86.57,86.6,59400.0,50.5558,50.6956,50.4392,50.4567,59400.0
2014-01-06 09:30:00,87.1,87.1,86.27,86.79,12200.0,50.748,50.748,50.2644,50.5674,12200.0
2014-01-06 10:00:00,86.67,87.11,86.41,86.89,9500.0,50.4975,50.7539,50.346,50.6257,9500.0
2014-01-06 10:30:00,86.92,87.01,86.34,86.38,10100.0,50.6432,50.6956,50.3052,50.3285,10100.0
2014-01-06 11:00:00,86.37,86.43,85.65,85.74,27500.0,50.3227,50.3577,49.9032,49.9556,27500.0
2014-01-06 11:30:00,85.83,86.38,85.77,85.9,20700.0,50.0081,50.3285,49.9731,50.0489,20700.0
2014-01-06 12:00:00,85.95,86.39,85.84,86.18,7800.0,50.078,50.3344,50.0139,50.212,7800.0
2014-01-06 12:30:00,86.18,86.49,86.05,86.34,10000.0,50.212,50.3926,50.1363,50.3052,10000.0
2014-01-06 13:00:00,86.35,86.65,86.2,86.2,39100.0,50.3111,50.4858,50.2237,50.2237,39100.0
2014-01-06 13:30:00,86.15,86.48,86.13,86.45,11500.0,50.1945,50.3868,50.1829,50.3693,11500.0
2014-01-06 14:00:00,86.46,86.53,86.23,86.23,13800.0,50.3751,50.4159,50.2411,50.2411,13800.0
2014-01-06 14:30:00,86.25,86.48,86.12,86.46,10300.0,50.2528,50.3868,50.177,50.3751,10300.0
2014-01-06 15:00:00,86.4,86.56,86.15,86.44,21100.0,50.3402,50.4334,50.1945,50.3635,21100.0
2014-01-06 15:30:00,86.44,86.57,86.15,86.44,40500.0,50.3635,50.4392,50.1945,50.3635,40500.0
2014-01-07 09:30:00,86.49,86.96,86.02,86.81,8900.0,50.3926,50.6665,50.1188,50.5791,8900.0
2014-01-07 10:00:00,86.82,86.82,86.38,86.69,4900.0,50.5849,50.5849,50.3285,50.5092,4900.0
2014-01-07 10:30:00,86.68,86.87,86.53,86.53,5600.0,50.5033,50.614,50.4159,50.4159,5600.0
2014-01-07 11:00:00,86.53,86.54,86.15,86.16,11900.0,50.4159,50.4218,50.1945,50.2004,11900.0
2014-01-07 11:30:00,86.16,86.41,85.94,85.94,39700.0,50.2004,50.346,50.0722,50.0722,39700.0
2014-01-07 12:00:00,85.95,86.04,85.7,85.75,11500.0,50.078,50.1304,49.9323,49.9615,11500.0
2014-01-07 12:30:00,85.83,85.87,85.23,85.33,54500.0,50.0081,50.0314,49.6585,49.7168,54500.0
2014-01-07 13:00:00,85.31,85.49,84.38,84.59,36500.0,49.7051,49.81,49.1632,49.2856,36500.0
2014-01-07 13:30:00,84.71,84.77,84.17,84.43,32600.0,49.3555,49.3905,49.0409,49.1924,32600.0
2014-01-07 14:00:00,84.45,84.89,84.27,84.85,45800.0,49.204,49.4604,49.0992,49.4371,45800.0
2014-01-07 14:30:00,84.89,85.21,84.85,85.11,34600.0,49.4604,49.6468,49.4371,49.5886,34600.0
2014-01-07 15:00:00,85.12,85.7,85.12,85.41,49800.0,49.5944,49.9323,49.5944,49.7634,49800.0
2014-01-07 15:30:00,85.36,85.51,85.12,85.31,113700.0,49.7342,49.8216,49.5944,49.7051,113700.0
2014-01-08 09:30:00,87.88,91.5,87.0,87.27,115100.0,51.2025,53.3117,50.6898,50.8471,115100.0
2014-01-08 10:00:00,87.2,87.8,86.87,87.38,64900.0,50.8063,51.1559,50.614,50.9112,64900.0
2014-01-08 10:30:00,87.3,87.46,86.78,87.37,43100.0,50.8646,50.9578,50.5616,50.9053,43100.0
2014-01-08 11:00:00,87.39,88.29,87.3,88.26,69800.0,50.917,51.4414,50.8646,51.4239,69800.0
2014-01-08 11:30:00,88.26,88.8,88.26,88.42,32100.0,51.4239,51.7385,51.4239,51.5171,32100.0
2014-01-08 12:00:00,88.36,88.54,87.92,88.01,35300.0,51.4822,51.587,51.2258,51.2782,35300.0
2014-01-08 12:30:00,88.01,88.04,87.67,87.79,38300.0,51.2782,51.2957,51.0801,51.1501,38300.0
2014-01-08 13:00:00,87.82,87.98,87.66,87.85,12700.0,51.1675,51.2608,51.0743,51.185,12700.0
2014-01-08 13:30:00,87.91,87.92,87.63,87.63,20200.0,51.22,51.2258,51.0568,51.0568,20200.0
2014-01-08 14:00:00,87.6,87.85,87.37,87.54,31900.0,51.0394,51.185,50.9053,51.0044,31900.0
2014-01-08 14:30:00,87.46,88.75,87.44,88.75,35800.0,50.9578,51.7094,50.9461,51.7094,35800.0
2014-01-08 15:00:00,88.77,89.76,88.77,89.51,61100.0,51.721,52.2979,51.721,52.1522,61100.0
2014-01-08 15:30:00,89.46,89.8,89.25,89.44,151400.0,52.1231,52.3212,52.0007,52.1114,151400.0
2014-01-09 09:30:00,89.89,89.89,88.52,88.81,36200.0,52.3736,52.3736,51.5754,51.7443,36200.0
2014-01-09 10:00:00,88.77,89.23,88.16,88.44,16100.0,51.721,51.9891,51.3656,51.5288,16100.0
2014-01-09 10:30:00,88.37,88.42,87.9,88.05,14600.0,51.488,51.5171,51.2141,51.3015,14600.0
2014-01-09 11:00:00,88.06,88.25,87.86,88.13,21600.0,51.3074,51.4181,51.1908,51.3482,21600.0
2014-01-09 11:30:00,88.16,88.35,87.92,88.34,12300.0,51.3656,51.4763,51.2258,51.4705,12300.0
2014-01-09 12:00:00,88.25,88.31,87.7,87.77,39200.0,51.4181,51.453,51.0976,51.1384,39200.0
2014-01-09 12:30:00,87.75,88.24,87.65,87.65,37500.0,51.1267,51.4122,51.0685,51.0685,37500.0
2014-01-09 13:00:00,87.69,87.75,87.31,87.6,10800.0,51.0918,51.1267,50.8704,51.0394,10800.0
2014-01-09 13:30:00,87.64,87.71,87.38,87.5,11300.0,51.0627,51.1034,50.9112,50.9811,11300.0
2014-01-09 14:00:00,87.44,87.44,87.03,87.15,18300.0,50.9461,50.9461,50.7072,50.7772,18300.0
2014-01-09 14:30:00,87.14,87.14,86.61,86.92,25800.0,50.7713,50.7713,50.4625,50.6432,25800.0
2014-01-09 15:00:00,86.95,87.52,86.94,87.46,22400.0,50.6606,50.9927,50.6548,50.9578,22400.0
2014-01-09 15:30:00,87.4,87.49,87.11,87.46,54100.0,50.9228,50.9753,50.7539,50.9578,54100.0
2014-01-10 09:30:00,87.64,88.12,87.64,88.07,13500.0,51.0627,51.3423,51.0627,51.3132,13500.0
2014-01-10 10:00:00,88.04,88.95,88.03,88.81,29200.0,51.2957,51.8259,51.2899,51.7443,29200.0
2014-01-10 10:30:00,88.74,88.78,88.56,88.58,17000.0,51.7036,51.7269,51.5987,51.6103,17000.0
2014-01-10 11:00:00,88.66,89.11,88.6,88.88,24700.0,51.657,51.9191,51.622,51.7851,24700.0
2014-01-10 11:30:00,88.77,88.81,88.55,88.61,32700.0,51.721,51.7443,51.5929,51.6278,32700.0
2014-01-10 12:00:00,88.66,88.72,88.26,88.48,58900.0,51.657,51.6919,51.4239,51.5521,58900.0
2014-01-10 12:30:00,88.41,88.59,88.08,88.08,53000.0,51.5113,51.6162,51.319,51.319,53000.0
2014-01-10 13:00:00,88.09,88.1,87.68,87.77,24600.0,51.3248,51.3307,51.086,51.1384,24600.0
2014-01-10 13:30:00,87.76,88.09,87.59,87.59,12700.0,51.1326,51.3248,51.0335,51.0335,12700.0
2014-01-10 14:00:00,87.74,87.87,87.7,87.75,24300.0,51.1209,51.1967,51.0976,51.1267,24300.0
2014-01-10 14:30:00,87.81,87.81,87.71,87.73,12200.0,51.1617,51.1617,51.1034,51.1151,12200.0
2014-01-10 15:00:00,87.76,87.96,87.68,87.84,32400.0,51.1326,51.2491,51.086,51.1792,32400.0
2014-01-10 15:30:00,87.84,87.94,87.72,87.79,57700.0,51.1792,51.2375,51.1093,51.1501,57700.0
2014-01-13 09:30:00,87.5,87.8,87.0,87.0,9900.0,50.9811,51.1559,50.6898,50.6898,9900.0
2014-01-13 10:00:00,86.89,87.44,86.84,87.21,12100.0,50.6257,50.9461,50.5965,50.8121,12100.0
2014-01-13 10:30:00,87.28,87.3,86.74,86.94,7600.0,50.8529,50.8646,50.5383,50.6548,7600.0
2014-01-13 11:00:00,86.88,87.03,86.67,86.68,19000.0,50.6199,50.7072,50.4975,50.5033,19000.0
2014-01-13 11:30:00,86.67,87.23,86.66,87.19,38100.0,50.4975,50.8238,50.4917,50.8005,38100.0
2014-01-13 12:00:00,87.35,87.47,86.86,86.94,15500.0,50.8937,50.9636,50.6082,50.6548,15500.0
2014-01-13 12:30:00,86.96,87.49,86.88,87.02,18300.0,50.6665,50.9753,50.6199,50.7014,18300.0
2014-01-13 13:00:00,87.05,87.46,87.04,87.36,11900.0,50.7189,50.9578,50.7131,50.8995,11900.0
2014-01-13 13:30:00,87.26,87.41,87.15,87.3,5500.0,50.8413,50.9287,50.7772,50.8646,5500.0
2014-01-13 14:00:00,87.3,87.47,87.06,87.23,7100.0,50.8646,50.9636,50.7247,50.8238,7100.0
2014-01-13 14:30:00,87.14,87.26,86.77,86.84,11100.0,50.7713,50.8413,50.5558,50.5965,11100.0
2014-01-13 15:00:00,86.87,86.88,86.51,86.64,45100.0,50.614,50.6199,50.4043,50.48,45100.0
2014-01-13 15:30:00,86.72,86.84,86.47,86.81,37700.0,50.5266,50.5965,50.381,50.5791,37700.0
2014-01-14 09:30:00,86.99,87.27,86.57,86.69,8200.0,50.6839,50.8471,50.4392,50.5092,8200.0
2014-01-14 10:00:00,86.88,87.19,86.78,86.79,5600.0,50.6199,50.8005,50.5616,50.5674,5600.0
2014-01-14 10:30:00,86.86,87.14,86.41,86.98,11500.0,50.6082,50.7713,50.346,50.6781,11500.0
2014-01-14 11:00:00,86.95,87.39,86.95,87.39,2800.0,50.6606,50.917,50.6606,50.917,2800.0
2014-01-14 11:30:00,87.39,87.42,87.02,87.22,6500.0,50.917,50.9345,50.7014,50.8179,6500.0
2014-01-14 12:00:00,87.26,87.82,87.26,87.77,11400.0,50.8413,51.1675,50.8413,51.1384,11400.0
2014-01-14 12:30:00,87.71,87.97,87.54,87.97,10200.0,51.1034,51.2549,51.0044,51.2549,10200.0
2014-01-14 13:00:00,87.98,87.98,87.5,87.77,5500.0,51.2608,51.2608,50.9811,51.1384,5500.0
2014-01-14 13:30:00,87.68,87.99,87.62,87.8,9000.0,51.086,51.2666,51.051,51.1559,9000.0
2014-01-14 14:00:00,87.83,88.25,87.51,88.25,7400.0,51.1734,51.4181,50.9869,51.4181,7400.0
2014-01-14 14:30:00,88.18,88.31,87.89,88.19,7900.0,51.3773,51.453,51.2083,51.3831,7900.0
2014-01-14 15:00:00,88.19,88.49,88.14,88.21,13600.0,51.3831,51.5579,51.354,51.3948,13600.0
2014-01-14 15:30:00,88.2,88.25,87.93,88.08,30800.0,51.3889,51.4181,51.2316,51.319,30800.0
2014-01-15 09:30:00,88.7,89.35,88.45,88.58,14000.0,51.6803,52.059,51.5346,51.6103,14000.0
2014-01-15 10:00:00,88.52,88.93,88.52,88.75,6300.0,51.5754,51.8143,51.5754,51.7094,6300.0
2014-01-15 10:30:00,88.73,88.92,88.54,88.88,8600.0,51.6977,51.8084,51.587,51.7851,8600.0
2014-01-15 11:00:00,88.88,89.11,88.69,88.86,11300.0,51.7851,51.9191,51.6744,51.7735,11300.0
2014-01-15 11:30:00,88.85,89.3,88.85,88.97,20100.0,51.7677,52.0298,51.7677,51.8376,20100.0
2014-01-15 12:00:00,89.03,89.29,88.95,89.11,5100.0,51.8725,52.024,51.8259,51.9191,5100.0
2014-01-15 12:30:00,89.12,89.22,88.96,89.08,6600.0,51.925,51.9832,51.8317,51.9017,6600.0
2014-01-15 13:00:00,89.09,89.3,89.02,89.09,7000.0,51.9075,52.0298,51.8667,51.9075,7000.0
2014-01-15 13:30:00,89.08,89.24,88.9,89.06,12500.0,51.9017,51.9949,51.7968,51.89,12500.0
2014-01-15 14:00:00,89.12,89.16,88.94,89.01,7400.0,51.925,51.9483,51.8201,51.8609,7400.0
2014-01-15 14:30:00,89.04,89.44,88.98,89.36,18700.0,51.8784,52.1114,51.8434,52.0648,18700.0
2014-01-15 15:00:00,89.43,89.54,89.05,89.15,16400.0,52.1056,52.1697,51.8842,51.9424,16400.0
2014-01-15 15:30:00,89.19,89.26,88.84,88.97,42000.0,51.9658,52.0065,51.7618,51.8376,42000.0
2014-01-16 09:30:00,89.01,89.3,88.81,89.16,9600.0,51.8609,52.0298,51.7443,51.9483,9600.0
2014-01-16 10:00:00,88.97,89.32,88.92,89.12,9700.0,51.8376,52.0415,51.8084,51.925,9700.0
2014-01-16 10:30:00,89.06,89.07,88.72,88.85,5200.0,51.89,51.8958,51.6919,51.7677,5200.0
2014-01-16 11:00:00,88.77,89.0,88.57,88.61,6600.0,51.721,51.8551,51.6045,51.6278,6600.0
2014-01-16 11:30:00,88.72,88.86,87.95,87.96,15200.0,51.6919,51.7735,51.2433,51.2491,15200.0
2014-01-16 12:00:00,87.97,88.05,87.63,87.92,18800.0,51.2549,51.3015,51.0568,51.2258,18800.0
2014-01-16 12:30:00,87.9,88.09,87.43,87.45,14100.0,51.2141,51.3248,50.9403,50.952,14100.0
2014-01-16 13:00:00,87.56,88.49,87.56,88.4,9200.0,51.016,51.5579,51.016,51.5055,9200.0
2014-01-16 13:30:00,88.44,88.44,88.15,88.21,6700.0,51.5288,51.5288,51.3598,51.3948,6700.0
2014-01-16 14:00:00,88.21,88.44,88.21,88.21,34400.0,51.3948,51.5288,51.3948,51.3948,34400.0
2014-01-16 14:30:00,88.23,88.75,88.23,88.68,7700.0,51.4064,51.7094,51.4064,51.6686,7700.0
2014-01-16 15:00:00,88.72,88.99,88.62,88.9,16700.0,51.6919,51.8492,51.6336,51.7968,16700.0
2014-01-16 15:30:00,88.88,88.95,88.74,88.84,28500.0,51.7851,51.8259,51.7036,51.7618,28500.0
2014-01-17 09:30:00,88.54,88.99,88.11,88.52,11200.0,51.587,51.8492,51.3365,51.5754,11200.0
2014-01-17 10:00:00,88.41,88.79,88.32,88.57,8500.0,51.5113,51.7327,51.4589,51.6045,8500.0
2014-01-17 10:30:00,88.56,89.06,88.56,89.06,19600.0,51.5987,51.89,51.5987,51.89,19600.0
2014-01-17 11:00:00,89.06,89.3,89.02,89.09,5700.0,51.89,52.0298,51.8667,51.9075,5700.0
2014-01-17 11:30:00,89.04,89.3,88.91,88.97,16900.0,51.8784,52.0298,51.8026,51.8376,16900.0
2014-01-17 12:00:00,89.02,89.14,88.68,88.68,25500.0,51.8667,51.9366,51.6686,51.6686,25500.0
2014-01-17 12:30:00,88.78,88.83,88.45,88.5,13700.0,51.7269,51.756,51.5346,51.5637,13700.0
2014-01-17 13:00:00,88.47,88.47,87.88,87.88,9600.0,51.5463,51.5463,51.2025,51.2025,9600.0
2014-01-17 13:30:00,87.97,88.02,87.63,87.84,15800.0,51.2549,51.2841,51.0568,51.1792,15800.0
2014-01-17 14:00:00,87.85,87.94,87.63,87.73,18100.0,51.185,51.2375,51.0568,51.1151,18100.0
2014-01-17 14:30:00,87.68,88.34,87.68,88.31,16100.0,51.086,51.4705,51.086,51.453,16100.0
2014-01-17 15:00:00,88.32,88.42,88.12,88.15,11700.0,51.4589,51.5171,51.3423,51.3598,11700.0
2014-01-17 15:30:00,88.15,88.32,87.98,88.22,17200.0,51.3598,51.4589,51.2608,51.4006,17200.0
2014-01-21 09:30:00,89.14,89.52,89.06,89.27,9000.0,51.9366,52.158,51.89,52.0124,9000.0
2014-01-21 10:00:00,89.14,89.15,88.67,88.67,10800.0,51.9366,51.9424,51.6628,51.6628,10800.0
2014-01-21 10:30:00,88.72,89.36,88.68,89.26,12000.0,51.6919,52.0648,51.6686,52.0065,12000.0
2014-01-21 11:00:00,89.2,89.27,88.66,89.08,12300.0,51.9716,52.0124,51.657,51.9017,12300.0
2014-01-21 11:30:00,89.05,89.26,88.86,89.17,12800.0,51.8842,52.0065,51.7735,51.9541,12800.0
2014-01-21 12:00:00,89.14,89.92,88.97,89.89,17100.0,51.9366,52.3911,51.8376,52.3736,17100.0
2014-01-21 12:30:00,89.86,90.07,89.67,90.03,10800.0,52.3561,52.4785,52.2454,52.4552,10800.0
2014-01-21 13:00:00,90.07,90.34,90.03,90.31,6300.0,52.4785,52.6358,52.4552,52.6183,6300.0
2014-01-21 13:30:00,90.31,90.72,90.09,90.39,11900.0,52.6183,52.8572,52.4901,52.6649,11900.0
2014-01-21 14:00:00,90.36,90.61,90.31,90.39,8900.0,52.6474,52.7931,52.6183,52.6649,8900.0
2014-01-21 14:30:00,90.35,90.61,90.23,90.49,10800.0,52.6416,52.7931,52.5717,52.7232,10800.0
2014-01-21 15:00:00,90.51,90.59,90.3,90.49,10200.0,52.7348,52.7815,52.6125,52.7232,10200.0
2014-01-21 15:30:00,90.46,90.77,90.18,90.31,59300.0,52.7057,52.8863,52.5426,52.6183,59300.0
2014-01-22 09:30:00,89.44,89.45,88.7,89.33,27700.0,52.1114,52.1172,51.6803,52.0473,27700.0
2014-01-22 10:00:00,89.29,89.5,88.72,89.5,154600.0,52.024,52.1464,51.6919,52.1464,154600.0
2014-01-22 10:30:00,89.51,89.66,89.15,89.37,43200.0,52.1522,52.2396,51.9424,52.0706,43200.0
2014-01-22 11:00:00,89.43,89.51,89.29,89.43,18600.0,52.1056,52.1522,52.024,52.1056,18600.0
2014-01-22 11:30:00,89.43,89.86,89.42,89.83,10500.0,52.1056,52.3561,52.0998,52.3386,10500.0
2014-01-22 12:00:00,89.77,90.21,89.54,90.03,12800.0,52.3037,52.56,52.1697,52.4552,12800.0
2014-01-22 12:30:00,90.15,90.4,89.97,90.26,17400.0,52.5251,52.6707,52.4202,52.5892,17400.0
2014-01-22 13:00:00,90.3,90.36,90.12,90.31,6700.0,52.6125,52.6474,52.5076,52.6183,6700.0
2014-01-22 13:30:00,90.23,90.23,89.46,89.6,13800.0,52.5717,52.5717,52.1231,52.2046,13800.0
2014-01-22 14:00:00,89.55,89.62,88.95,88.95,25700.0,52.1755,52.2163,51.8259,51.8259,25700.0
2014-01-22 14:30:00,88.93,89.22,88.78,89.04,21800.0,51.8143,51.9832,51.7269,51.8784,21800.0
2014-01-22 15:00:00,89.18,89.24,88.79,88.97,28000.0,51.9599,51.9949,51.7327,51.8376,28000.0
2014-01-22 15:30:00,88.95,89.01,88.55,88.87,71700.0,51.8259,51.8609,51.5929,51.7793,71700.0
2014-01-23 09:30:00,88.12,88.73,87.53,88.25,15400.0,51.6907,52.0485,51.3446,51.7669,15400.0
2014-01-23 10:00:00,88.16,88.6,87.83,88.58,16400.0,51.7141,51.9722,51.5206,51.9605,16400.0
2014-01-23 10:30:00,88.63,89.05,88.52,88.95,8900.0,51.9898,52.2362,51.9253,52.1775,8900.0
2014-01-23 11:00:00,89.0,89.18,88.86,89.03,8100.0,52.2069,52.3125,52.1247,52.2245,8100.0
2014-01-23 11:30:00,89.08,89.11,88.93,89.07,5300.0,52.2538,52.2714,52.1658,52.2479,5300.0
2014-01-23 12:00:00,89.03,89.16,88.9,89.07,9700.0,52.2245,52.3007,52.1482,52.2479,9700.0
2014-01-23 12:30:00,89.03,89.15,88.95,89.06,8900.0,52.2245,52.2949,52.1775,52.2421,8900.0
2014-01-23 13:00:00,89.05,89.3,88.93,89.19,11700.0,52.2362,52.3828,52.1658,52.3183,11700.0
2014-01-23 13:30:00,89.3,89.36,88.98,89.06,10900.0,52.3828,52.418,52.1951,52.2421,10900.0
2014-01-23 14:00:00,89.05,89.42,88.95,89.28,7000.0,52.2362,52.4532,52.1775,52.3711,7000.0
2014-01-23 14:30:00,89.24,89.43,88.99,89.37,10100.0,52.3477,52.4591,52.201,52.4239,10100.0
2014-01-23 15:00:00,89.31,89.5,89.21,89.3,16100.0,52.3887,52.5002,52.3301,52.3828,16100.0
2014-01-23 15:30:00,89.3,89.59,89.17,89.47,30300.0,52.3828,52.553,52.3066,52.4826,30300.0
2014-01-24 09:30:00,89.17,89.17,88.59,88.94,5400.0,52.3066,52.3066,51.9664,52.1717,5400.0
2014-01-24 10:00:00,88.99,89.46,88.91,89.2,10400.0,52.201,52.4767,52.1541,52.3242,10400.0
2014-01-24 10:30:00,89.01,89.19,88.72,88.82,10100.0,52.2127,52.3183,52.0426,52.1013,10100.0
2014-01-24 11:00:00,88.82,89.18,88.7,88.98,21600.0,52.1013,52.3125,52.0309,52.1951,21600.0
2014-01-24 11:30:00,88.91,89.25,88.91,88.99,15600.0,52.1541,52.3535,52.1541,52.201,15600.0
2014-01-24 12:00:00,89.09,89.19,88.94,89.15,12300.0,52.2597,52.3183,52.1717,52.2949,12300.0
2014-01-24 12:30:00,89.17,89.22,88.88,89.17,10500.0,52.3066,52.3359,52.1365,52.3066,10500.0
2014-01-24 13:00:00,89.03,89.22,88.88,89.0,6000.0,52.2245,52.3359,52.1365,52.2069,6000.0
2014-01-24 13:30:00,88.89,88.98,88.74,88.77,7000.0,52.1423,52.1951,52.0544,52.072,7000.0
2014-01-24 14:00:00,88.7,88.72,88.45,88.47,10000.0,52.0309,52.0426,51.8842,51.896,10000.0
2014-01-24 14:30:00,88.47,88.75,88.46,88.53,8900.0,51.896,52.0602,51.8901,51.9312,8900.0
2014-01-24 15:00:00,88.48,88.63,88.27,88.38,28100.0,51.9018,51.9898,51.7787,51.8432,28100.0
2014-01-24 15:30:00,88.43,88.61,88.08,88.1,74800.0,51.8725,51.9781,51.6672,51.6789,74800.0
2014-01-27 09:30:00,88.4,89.16,88.03,89.16,65500.0,51.8549,52.3007,51.6379,52.3007,65500.0
2014-01-27 10:00:00,89.17,89.17,88.02,88.02,13900.0,52.3066,52.3066,51.632,51.632,13900.0
2014-01-27 10:30:00,88.31,88.65,88.07,88.64,7700.0,51.8021,52.0016,51.6613,51.9957,7700.0
2014-01-27 11:00:00,88.61,88.64,88.31,88.51,7700.0,51.9781,51.9957,51.8021,51.9194,7700.0
2014-01-27 11:30:00,88.46,88.46,87.54,87.65,7500.0,51.8901,51.8901,51.3504,51.415,7500.0
2014-01-27 12:00:00,87.61,87.66,87.02,87.3,10300.0,51.3915,51.4208,51.0454,51.2097,10300.0
2014-01-27 12:30:00,87.23,87.55,87.0,87.3,5500.0,51.1686,51.3563,51.0337,51.2097,5500.0
2014-01-27 13:00:00,87.23,87.59,87.16,87.38,7400.0,51.1686,51.3798,51.1275,51.2566,7400.0
2014-01-27 13:30:00,87.27,87.74,87.26,87.66,5300.0,51.1921,51.4678,51.1862,51.4208,5300.0
2014-01-27 14:00:00,87.71,88.13,87.71,88.1,5300.0,51.4502,51.6965,51.4502,51.6789,5300.0
2014-01-27 14:30:00,88.24,88.35,88.07,88.21,11700.0,51.7611,51.8256,51.6613,51.7435,11700.0
2014-01-27 15:00:00,88.17,88.25,87.95,88.06,14000.0,51.72,51.7669,51.5909,51.6555,14000.0
2014-01-27 15:30:00,88.03,88.21,87.76,87.77,47800.0,51.6379,51.7435,51.4795,51.4854,47800.0
2014-01-28 09:30:00,87.71,88.65,87.4,88.65,11100.0,51.4502,52.0016,51.2683,52.0016,11100.0
2014-01-28 10:00:00,88.73,89.01,88.2,88.2,13800.0,52.0485,52.2127,51.7376,51.7376,13800.0
2014-01-28 10:30:00,88.26,88.77,88.26,88.55,8700.0,51.7728,52.072,51.7728,51.9429,8700.0
2014-01-28 11:00:00,88.64,88.99,88.25,88.25,7900.0,51.9957,52.201,51.7669,51.7669,7900.0
2014-01-28 11:30:00,88.25,88.26,87.82,88.06,8500.0,51.7669,51.7728,51.5147,51.6555,8500.0
2014-01-28 12:00:00,88.17,88.37,88.17,88.3,3500.0,51.72,51.8373,51.72,51.7963,3500.0
2014-01-28 12:30:00,88.32,88.6,88.32,88.59,5500.0,51.808,51.9722,51.808,51.9664,5500.0
2014-01-28 13:00:00,88.65,88.88,88.58,88.81,5700.0,52.0016,52.1365,51.9605,52.0954,5700.0
2014-01-28 13:30:00,88.94,89.14,88.8,89.12,6900.0,52.1717,52.289,52.0896,52.2773,6900.0
2014-01-28 14:00:00,89.05,89.48,89.04,89.34,9800.0,52.2362,52.4884,52.2303,52.4063,9800.0
2014-01-28 14:30:00,89.34,89.8,89.3,89.59,16200.0,52.4063,52.6761,52.3828,52.553,16200.0
2014-01-28 15:00:00,89.59,89.73,89.52,89.52,18400.0,52.553,52.6351,52.5119,52.5119,18400.0
2014-01-28 15:30:00,89.61,89.81,89.16,89.35,39200.0,52.5647,52.682,52.3007,52.4122,39200.0
2014-01-29 09:30:00,88.84,89.22,87.84,89.18,9900.0,52.113,52.3359,51.5264,52.3125,9900.0
2014-01-29 10:00:00,89.03,89.45,89.03,89.16,5100.0,52.2245,52.4708,52.2245,52.3007,5100.0
2014-01-29 10:30:00,89.1,89.55,89.1,89.42,7700.0,52.2655,52.5295,52.2655,52.4532,7700.0
2014-01-29 11:00:00,89.34,89.79,89.18,89.79,8600.0,52.4063,52.6703,52.3125,52.6703,8600.0
2014-01-29 11:30:00,89.73,90.54,89.55,89.97,85700.0,52.6351,53.1102,52.5295,52.7759,85700.0
2014-01-29 12:00:00,89.96,90.05,89.53,89.58,11200.0,52.77,52.8228,52.5178,52.5471,11200.0
2014-01-29 12:30:00,89.53,89.66,89.13,89.66,5100.0,52.5178,52.594,52.2831,52.594,5100.0
2014-01-29 13:00:00,89.65,89.65,88.96,89.13,4700.0,52.5882,52.5882,52.1834,52.2831,4700.0
2014-01-29 13:30:00,89.23,89.4,89.15,89.4,4900.0,52.3418,52.4415,52.2949,52.4415,4900.0
2014-01-29 14:00:00,89.4,89.6,88.99,89.49,14100.0,52.4415,52.5588,52.201,52.4943,14100.0
2014-01-29 14:30:00,89.38,89.73,89.07,89.19,9900.0,52.4298,52.6351,52.2479,52.3183,9900.0
2014-01-29 15:00:00,89.16,89.41,88.93,89.23,28300.0,52.3007,52.4474,52.1658,52.3418,28300.0
2014-01-29 15:30:00,89.21,89.4,89.01,89.29,62200.0,52.3301,52.4415,52.2127,52.377,62200.0
2014-01-30 09:30:00,90.14,90.43,89.46,89.46,17300.0,52.8756,53.0457,52.4767,52.4767,17300.0
2014-01-30 10:00:00,89.46,89.93,89.29,89.93,3400.0,52.4767,52.7524,52.377,52.7524,3400.0
2014-01-30 10:30:00,90.12,90.96,90.11,90.13,5900.0,52.8639,53.3566,52.858,52.8697,5900.0
2014-01-30 11:00:00,90.13,90.42,90.01,90.23,4200.0,52.8697,53.0398,52.7993,52.9284,4200.0
2014-01-30 11:30:00,90.25,90.66,90.11,90.66,5100.0,52.9401,53.1806,52.858,53.1806,5100.0
2014-01-30 12:00:00,90.61,90.78,90.41,90.68,9200.0,53.1513,53.251,53.034,53.1923,9200.0
2014-01-30 12:30:00,90.71,90.91,90.61,90.79,4100.0,53.2099,53.3273,53.1513,53.2569,4100.0
2014-01-30 13:00:00,90.6,90.6,90.33,90.33,3600.0,53.1454,53.1454,52.987,52.987,3600.0
2014-01-30 13:30:00,90.3,90.42,90.18,90.38,15200.0,52.9694,53.0398,52.8991,53.0164,15200.0
2014-01-30 14:00:00,90.36,90.38,90.1,90.35,4500.0,53.0046,53.0164,52.8521,52.9988,4500.0
2014-01-30 14:30:00,90.31,90.51,90.25,90.27,4400.0,52.9753,53.0926,52.9401,52.9518,4400.0
2014-01-30 15:00:00,90.31,90.49,90.15,90.24,11200.0,52.9753,53.0809,52.8815,52.9342,11200.0
2014-01-30 15:30:00,90.22,90.26,89.96,90.05,35100.0,52.9225,52.946,52.77,52.8228,35100.0
2014-01-31 09:30:00,89.41,89.84,89.11,89.46,10400.0,52.4474,52.6996,52.2714,52.4767,10400.0
2014-01-31 10:00:00,89.45,89.84,89.26,89.36,11200.0,52.4708,52.6996,52.3594,52.418,11200.0
2014-01-31 10:30:00,89.36,89.88,89.31,89.62,7900.0,52.418,52.7231,52.3887,52.5706,7900.0
2014-01-31 11:00:00,89.66,90.37,89.59,90.34,5800.0,52.594,53.0105,52.553,52.9929,5800.0
2014-01-31 11:30:00,90.28,90.64,90.28,90.61,4200.0,52.9577,53.1689,52.9577,53.1513,4200.0
2014-01-31 12:00:00,90.58,90.99,90.53,90.67,5000.0,53.1337,53.3742,53.1044,53.1865,5000.0
2014-01-31 12:30:00,90.58,90.88,90.37,90.63,11500.0,53.1337,53.3097,53.0105,53.163,11500.0
2014-01-31 13:00:00,90.63,90.68,90.42,90.56,17500.0,53.163,53.1923,53.0398,53.122,17500.0
2014-01-31 13:30:00,90.72,90.81,90.42,90.69,4600.0,53.2158,53.2686,53.0398,53.1982,4600.0
2014-01-31 14:00:00,90.92,90.99,90.67,90.98,14700.0,53.3331,53.3742,53.1865,53.3683,14700.0
2014-01-31 14:30:00,90.98,91.39,90.84,91.31,9900.0,53.3683,53.6088,53.2862,53.5619,9900.0
2014-01-31 15:00:00,91.28,91.29,90.5,90.51,15400.0,53.5443,53.5502,53.0868,53.0926,15400.0
2014-01-31 15:30:00,90.5,90.89,90.22,90.29,37900.0,53.0868,53.3155,52.9225,52.9636,37900.0
2014-02-03 09:30:00,90.3,90.72,89.63,90.41,9700.0,52.9694,53.2158,52.5764,53.034,9700.0
2014-02-03 10:00:00,90.22,90.38,88.97,89.27,10800.0,52.9225,53.0164,52.1893,52.3653,10800.0
2014-02-03 10:30:00,89.06,89.58,89.06,89.4,8200.0,52.2421,52.5471,52.2421,52.4415,8200.0
2014-02-03 11:00:00,89.56,89.56,88.64,89.01,15000.0,52.5354,52.5354,51.9957,52.2127,15000.0
2014-02-03 11:30:00,88.92,89.17,88.38,88.6,13400.0,52.1599,52.3066,51.8432,51.9722,13400.0
2014-02-03 12:00:00,88.47,88.54,88.02,88.14,14300.0,51.896,51.937,51.632,51.7024,14300.0
2014-02-03 12:30:00,88.15,88.45,88.11,88.21,26200.0,51.7083,51.8842,51.6848,51.7435,26200.0
2014-02-03 13:00:00,88.19,88.6,88.13,88.19,19900.0,51.7317,51.9722,51.6965,51.7317,19900.0
2014-02-03 13:30:00,88.14,88.62,88.06,88.47,12900.0,51.7024,51.984,51.6555,51.896,12900.0
2014-02-03 14:00:00,88.28,88.88,88.22,88.88,13800.0,51.7845,52.1365,51.7493,52.1365,13800.0
2014-02-03 14:30:00,88.75,88.97,88.48,88.65,22000.0,52.0602,52.1893,51.9018,52.0016,22000.0
2014-02-03 15:00:00,88.68,89.3,88.61,89.28,23000.0,52.0192,52.3828,51.9781,52.3711,23000.0
2014-02-03 15:30:00,89.3,89.41,88.98,89.18,40000.0,52.3828,52.4474,52.1951,52.3125,40000.0
2014-02-04 09:30:00,89.17,89.4,88.55,89.2,17600.0,52.3066,52.4415,51.9429,52.3242,17600.0
2014-02-04 10:00:00,89.14,89.47,88.91,89.19,17800.0,52.289,52.4826,52.1541,52.3183,17800.0
2014-02-04 10:30:00,89.22,89.57,88.83,88.96,17600.0,52.3359,52.5412,52.1071,52.1834,17600.0
2014-02-04 11:00:00,88.93,89.24,88.74,88.85,9200.0,52.1658,52.3477,52.0544,52.1189,9200.0
2014-02-04 11:30:00,88.75,89.19,88.74,89.19,6800.0,52.0602,52.3183,52.0544,52.3183,6800.0
2014-02-04 12:00:00,89.3,89.3,88.9,88.98,9600.0,52.3828,52.3828,52.1482,52.1951,9600.0
2014-02-04 12:30:00,88.97,89.13,88.94,88.98,3800.0,52.1893,52.2831,52.1717,52.1951,3800.0
2014-02-04 13:00:00,89.04,89.26,88.89,89.26,7100.0,52.2303,52.3594,52.1423,52.3594,7100.0
2014-02-04 13:30:00,89.26,89.52,89.19,89.38,10400.0,52.3594,52.5119,52.3183,52.4298,10400.0
2014-02-04 14:00:00,89.41,89.47,89.2,89.39,12800.0,52.4474,52.4826,52.3242,52.4356,12800.0
2014-02-04 14:30:00,89.4,89.58,89.3,89.46,7600.0,52.4415,52.5471,52.3828,52.4767,7600.0
2014-02-04 15:00:00,89.47,89.57,89.14,89.16,12800.0,52.4826,52.5412,52.289,52.3007,12800.0
2014-02-04 15:30:00,89.12,89.41,89.12,89.17,30300.0,52.2773,52.4474,52.2773,52.3066,30300.0
2014-02-05 09:30:00,88.92,89.04,88.27,88.53,8300.0,52.1599,52.2303,51.7787,51.9312,8300.0
2014-02-05 10:00:00,88.48,88.97,87.7,87.77,20400.0,51.9018,52.1893,51.4443,51.4854,20400.0
2014-02-05 10:30:00,87.54,88.19,87.54,88.18,12500.0,51.3504,51.7317,51.3504,51.7259,12500.0
2014-02-05 11:00:00,88.06,88.06,87.63,88.05,19000.0,51.6555,51.6555,51.4032,51.6496,19000.0
2014-02-05 11:30:00,88.13,89.18,87.84,89.18,75800.0,51.6965,52.3125,51.5264,52.3125,75800.0
2014-02-05 12:00:00,89.16,89.33,88.93,89.11,6700.0,52.3007,52.4004,52.1658,52.2714,6700.0
2014-02-05 12:30:00,89.2,89.34,89.03,89.33,5500.0,52.3242,52.4063,52.2245,52.4004,5500.0
2014-02-05 13:00:00,89.38,89.7,89.37,89.37,3700.0,52.4298,52.6175,52.4239,52.4239,3700.0
2014-02-05 13:30:00,89.34,89.5,89.2,89.5,4500.0,52.4063,52.5002,52.3242,52.5002,4500.0
2014-02-05 14:00:00,89.36,89.47,88.97,89.15,8800.0,52.418,52.4826,52.1893,52.2949,8800.0
2014-02-05 14:30:00,89.15,89.25,88.85,89.0,13100.0,52.2949,52.3535,52.1189,52.2069,13100.0
2014-02-05 15:00:00,88.95,89.2,88.76,89.16,17400.0,52.1775,52.3242,52.0661,52.3007,17400.0
2014-02-05 15:30:00,89.15,89.31,88.95,89.02,29000.0,52.2949,52.3887,52.1775,52.2186,29000.0
2014-02-06 09:30:00,89.32,90.5,89.32,89.55,6700.0,52.3946,53.0868,52.3946,52.5295,6700.0
2014-02-06 10:00:00,89.58,90.15,89.45,90.15,22600.0,52.5471,52.8815,52.4708,52.8815,22600.0
2014-02-06 10:30:00,90.23,90.73,90.21,90.54,5600.0,52.9284,53.2217,52.9166,53.1102,5600.0
2014-02-06 11:00:00,90.58,90.95,90.44,90.57,10900.0,53.1337,53.3507,53.0516,53.1278,10900.0
2014-02-06 11:30:00,90.53,91.13,90.53,90.78,4400.0,53.1044,53.4563,53.1044,53.251,4400.0
2014-02-06 12:00:00,90.83,91.4,90.82,91.3,5700.0,53.2803,53.6147,53.2745,53.556,5700.0
2014-02-06 12:30:00,91.26,91.7,91.17,91.6,22100.0,53.5326,53.7907,53.4798,53.732,22100.0
2014-02-06 13:00:00,91.55,91.79,91.45,91.46,10400.0,53.7027,53.8435,53.644,53.6499,10400.0
2014-02-06 13:30:00,91.46,91.72,91.28,91.65,13700.0,53.6499,53.8024,53.5443,53.7613,13700.0
2014-02-06 14:00:00,91.65,91.71,91.47,91.51,14200.0,53.7613,53.7965,53.6558,53.6792,14200.0
2014-02-06 14:30:00,91.45,91.73,91.33,91.73,10400.0,53.644,53.8083,53.5736,53.8083,10400.0
2014-02-06 15:00:00,91.66,91.69,91.26,91.41,16200.0,53.7672,53.7848,53.5326,53.6206,16200.0
2014-02-06 15:30:00,91.37,91.44,91.18,91.28,30400.0,53.5971,53.6382,53.4856,53.5443,30400.0
2014-02-07 09:30:00,91.45,92.14,91.45,91.65,16500.0,53.644,54.0488,53.644,53.7613,16500.0
2014-02-07 10:00:00,91.65,91.74,91.28,91.65,9300.0,53.7613,53.8141,53.5443,53.7613,9300.0
2014-02-07 10:30:00,91.61,92.61,91.45,92.61,11200.0,53.7379,54.3245,53.644,54.3245,11200.0
2014-02-07 11:00:00,92.63,93.05,92.49,93.05,24200.0,54.3362,54.5826,54.2541,54.5826,24200.0
2014-02-07 11:30:00,92.98,93.48,92.85,93.27,22300.0,54.5415,54.8348,54.4653,54.7116,22300.0
2014-02-07 12:00:00,93.29,93.3,92.76,93.03,8800.0,54.7234,54.7292,54.4125,54.5708,8800.0
2014-02-07 12:30:00,93.05,93.06,92.68,92.76,6900.0,54.5826,54.5884,54.3655,54.4125,6900.0
2014-02-07 13:00:00,92.78,92.9,92.57,92.65,5500.0,54.4242,54.4946,54.301,54.3479,5500.0
2014-02-07 13:30:00,92.63,93.07,92.54,92.98,21700.0,54.3362,54.5943,54.2834,54.5415,21700.0
2014-02-07 14:00:00,92.9,93.14,92.9,93.08,11300.0,54.4946,54.6354,54.4946,54.6002,11300.0
2014-02-07 14:30:00,93.2,93.43,93.16,93.19,11900.0,54.6706,54.8055,54.6471,54.6647,11900.0
2014-02-07 15:00:00,93.22,93.3,92.96,92.98,14100.0,54.6823,54.7292,54.5298,54.5415,14100.0
2014-02-07 15:30:00,92.99,93.13,92.81,92.93,37600.0,54.5474,54.6295,54.4418,54.5122,37600.0
2014-02-10 09:30:00,93.07,93.7,91.99,92.17,11900.0,54.5943,54.9639,53.9608,54.0664,11900.0
2014-02-10 10:00:00,92.28,92.76,92.17,92.17,5300.0,54.1309,54.4125,54.0664,54.0664,5300.0
2014-02-10 10:30:00,92.09,92.22,91.58,91.6,5700.0,54.0194,54.0957,53.7203,53.732,5700.0
2014-02-10 11:00:00,91.61,91.86,91.48,91.66,7600.0,53.7379,53.8845,53.6616,53.7672,7600.0
2014-02-10 11:30:00,91.73,91.85,91.63,91.66,8900.0,53.8083,53.8787,53.7496,53.7672,8900.0
2014-02-10 12:00:00,91.66,91.99,91.62,91.84,3700.0,53.7672,53.9608,53.7437,53.8728,3700.0
2014-02-10 12:30:00,91.82,91.96,91.66,91.96,3000.0,53.8611,53.9432,53.7672,53.9432,3000.0
2014-02-10 13:00:00,91.74,92.03,91.74,92.03,6100.0,53.8141,53.9843,53.8141,53.9843,6100.0
2014-02-10 13:30:00,92.0,92.2,91.97,92.12,11400.0,53.9667,54.084,53.9491,54.037,11400.0
2014-02-10 14:00:00,92.15,92.54,92.15,92.4,6200.0,54.0546,54.2834,54.0546,54.2013,6200.0
2014-02-10 14:30:00,92.38,92.64,92.38,92.38,9900.0,54.1896,54.3421,54.1896,54.1896,9900.0
2014-02-10 15:00:00,92.36,92.36,92.01,92.21,12000.0,54.1778,54.1778,53.9725,54.0898,12000.0
2014-02-10 15:30:00,92.18,92.27,91.82,92.04,31000.0,54.0722,54.125,53.8611,53.9901,31000.0
2014-02-11 09:30:00,92.34,92.94,91.86,92.94,7600.0,54.1661,54.5181,53.8845,54.5181,7600.0
2014-02-11 10:00:00,93.01,93.06,92.86,93.02,2200.0,54.5591,54.5884,54.4711,54.565,2200.0
2014-02-11 10:30:00,92.99,93.25,92.88,93.08,10600.0,54.5474,54.6999,54.4829,54.6002,10600.0
2014-02-11 11:00:00,93.11,93.75,93.08,93.69,8500.0,54.6178,54.9932,54.6002,54.958,8500.0
2014-02-11 11:30:00,93.69,93.92,93.53,93.91,4200.0,54.958,55.0929,54.8641,55.087,4200.0
2014-02-11 12:00:00,93.91,94.02,93.73,94.02,6500.0,55.087,55.1516,54.9815,55.1516,6500.0
2014-02-11 12:30:00,94.02,94.02,93.69,93.75,4900.0,55.1516,55.1516,54.958,54.9932,4900.0
2014-02-11 13:00:00,93.77,93.93,93.6,93.92,6300.0,55.0049,55.0988,54.9052,55.0929,6300.0
2014-02-11 13:30:00,93.91,94.01,93.77,93.91,9100.0,55.087,55.1457,55.0049,55.087,9100.0
2014-02-11 14:00:00,93.93,94.1,93.83,94.1,6400.0,55.0988,55.1985,55.0401,55.1985,6400.0
2014-02-11 14:30:00,94.09,94.3,93.96,94.3,9400.0,55.1926,55.3158,55.1164,55.3158,9400.0
2014-02-11 15:00:00,94.3,94.42,94.01,94.1,14800.0,55.3158,55.3862,55.1457,55.1985,14800.0
2014-02-11 15:30:00,94.11,94.28,93.83,93.99,43400.0,55.2044,55.3041,55.0401,55.134,43400.0
2014-02-12 09:30:00,94.16,94.9,94.03,94.13,18400.0,55.2337,55.6678,55.1574,55.2161,18400.0
2014-02-12 10:00:00,94.26,94.4,93.96,94.36,22700.0,55.2924,55.3745,55.1164,55.351,22700.0
2014-02-12 10:30:00,94.38,94.71,93.93,94.28,10200.0,55.3627,55.5563,55.0988,55.3041,10200.0
2014-02-12 11:00:00,94.18,94.58,93.99,94.17,11300.0,55.2454,55.4801,55.134,55.2396,11300.0
2014-02-12 11:30:00,94.2,94.3,93.95,94.28,11000.0,55.2572,55.3158,55.1105,55.3041,11000.0
2014-02-12 12:00:00,94.26,94.44,94.17,94.43,6700.0,55.2924,55.3979,55.2396,55.3921,6700.0
2014-02-12 12:30:00,94.38,94.62,94.23,94.38,35800.0,55.3627,55.5035,55.2748,55.3627,35800.0
2014-02-12 13:00:00,94.48,94.94,94.36,94.94,19600.0,55.4214,55.6912,55.351,55.6912,19600.0
2014-02-12 13:30:00,94.94,95.11,94.62,94.62,12600.0,55.6912,55.791,55.5035,55.5035,12600.0
2014-02-12 14:00:00,94.66,95.02,94.62,94.76,9600.0,55.527,55.7382,55.5035,55.5857,9600.0
2014-02-12 14:30:00,94.76,94.76,94.43,94.45,17900.0,55.5857,55.5857,55.3921,55.4038,17900.0
2014-02-12 15:00:00,94.45,94.55,94.22,94.25,15800.0,55.4038,55.4625,55.2689,55.2865,15800.0
2014-02-12 15:30:00,94.22,94.52,94.14,94.49,35300.0,55.2689,55.4449,55.222,55.4273,35300.0
2014-02-13 09:30:00,94.73,96.73,93.17,96.65,34900.0,55.5681,56.7412,54.653,56.6943,34900.0
2014-02-13 10:00:00,96.49,97.99,96.29,97.25,27000.0,56.6005,57.4804,56.4831,57.0463,27000.0
2014-02-13 10:30:00,97.41,98.64,97.36,97.98,33800.0,57.1401,57.8616,57.1108,57.4745,33800.0
2014-02-13 11:00:00,98.22,98.35,96.54,97.22,13900.0,57.6153,57.6915,56.6298,57.0287,13900.0
2014-02-13 11:30:00,96.87,98.07,96.87,97.53,6100.0,56.8234,57.5273,56.8234,57.2105,6100.0
2014-02-13 12:00:00,97.48,98.32,97.28,97.75,28800.0,57.1812,57.6739,57.0639,57.3396,28800.0
2014-02-13 12:30:00,97.65,97.65,97.28,97.47,10700.0,57.2809,57.2809,57.0639,57.1753,10700.0
2014-02-13 13:00:00,97.54,97.54,96.97,97.23,5300.0,57.2164,57.2164,56.882,57.0345,5300.0
2014-02-13 13:30:00,97.37,97.47,96.76,96.76,7600.0,57.1167,57.1753,56.7588,56.7588,7600.0
2014-02-13 14:00:00,96.79,96.96,96.11,96.55,10600.0,56.7764,56.8762,56.3776,56.6357,10600.0
2014-02-13 14:30:00,96.46,96.65,95.91,95.91,18200.0,56.5829,56.6943,56.2602,56.2602,18200.0
2014-02-13 15:00:00,96.06,96.8,95.77,96.5,27400.0,56.3482,56.7823,56.1781,56.6063,27400.0
2014-02-13 15:30:00,96.59,96.62,96.0,96.3,49100.0,56.6591,56.6767,56.313,56.489,49100.0
2014-02-14 09:30:00,94.55,96.27,94.25,96.08,21900.0,55.4625,56.4714,55.2865,56.36,21900.0
2014-02-14 10:00:00,96.08,96.08,95.51,95.97,17400.0,56.36,56.36,56.0256,56.2954,17400.0
2014-02-14 10:30:00,95.97,96.34,95.71,95.71,11500.0,56.2954,56.5125,56.1429,56.1429,11500.0
2014-02-14 11:00:00,95.69,96.19,95.69,96.03,11300.0,56.1312,56.4245,56.1312,56.3306,11300.0
2014-02-14 11:30:00,96.04,96.54,96.04,96.43,11400.0,56.3365,56.6298,56.3365,56.5653,11400.0
2014-02-14 12:00:00,96.39,96.83,96.39,96.63,10700.0,56.5418,56.7999,56.5418,56.6826,10700.0
2014-02-14 12:30:00,96.56,96.93,96.44,96.55,31000.0,56.6415,56.8586,56.5711,56.6357,31000.0
2014-02-14 13:00:00,96.51,97.02,96.47,97.02,11800.0,56.6122,56.9114,56.5887,56.9114,11800.0
2014-02-14 13:30:00,96.92,97.06,96.64,96.81,7800.0,56.8527,56.9348,56.6884,56.7882,7800.0
2014-02-14 14:00:00,96.77,96.81,96.38,96.41,20200.0,56.7647,56.7882,56.5359,56.5535,20200.0
2014-02-14 14:30:00,96.48,96.53,95.95,95.95,13900.0,56.5946,56.6239,56.2837,56.2837,13900.0
2014-02-14 15:00:00,96.02,96.02,95.75,96.0,19100.0,56.3248,56.3248,56.1664,56.313,19100.0
2014-02-14 15:30:00,95.98,96.53,95.95,96.51,45300.0,56.3013,56.6239,56.2837,56.6122,45300.0
2014-02-18 09:30:00,97.67,98.23,97.01,97.3,20200.0,57.2926,57.6211,56.9055,57.0756,20200.0
2014-02-18 10:00:00,97.49,97.87,97.34,97.71,11900.0,57.1871,57.41,57.0991,57.3161,11900.0
2014-02-18 10:30:00,97.73,97.95,97.59,97.75,19900.0,57.3278,57.4569,57.2457,57.3396,19900.0
2014-02-18 11:00:00,97.82,97.82,97.45,97.58,39400.0,57.3806,57.3806,57.1636,57.2398,39400.0
2014-02-18 11:30:00,97.58,97.75,97.27,97.38,28700.0,57.2398,57.3396,57.058,57.1225,28700.0
2014-02-18 12:00:00,97.58,97.58,97.09,97.2,20500.0,57.2398,57.2398,56.9524,57.0169,20500.0
2014-02-18 12:30:00,97.23,97.47,97.16,97.25,17700.0,57.0345,57.1753,56.9935,57.0463,17700.0
2014-02-18 13:00:00,97.23,97.31,97.04,97.16,9000.0,57.0345,57.0815,56.9231,56.9935,9000.0
2014-02-18 13:30:00,97.15,97.15,96.54,96.79,12400.0,56.9876,56.9876,56.6298,56.7764,12400.0
2014-02-18 14:00:00,96.66,96.99,96.66,96.94,9800.0,56.7002,56.8938,56.7002,56.8644,9800.0
2014-02-18 14:30:00,96.97,97.11,96.73,96.74,13000.0,56.882,56.9641,56.7412,56.7471,13000.0
2014-02-18 15:00:00,96.75,97.16,96.71,97.14,20500.0,56.753,56.9935,56.7295,56.9817,20500.0
2014-02-18 15:30:00,97.08,97.21,96.85,97.16,68000.0,56.9466,57.0228,56.8116,56.9935,68000.0
2014-02-19 09:30:00,96.2,96.5,95.32,96.41,65000.0,56.4303,56.6063,55.9141,56.5535,65000.0
2014-02-19 10:00:00,96.5,96.94,96.39,96.94,36400.0,56.6063,56.8644,56.5418,56.8644,36400.0
2014-02-19 10:30:00,96.98,97.43,96.89,97.43,15800.0,56.8879,57.1519,56.8351,57.1519,15800.0
2014-02-19 11:00:00,97.27,97.79,97.26,97.47,46700.0,57.058,57.363,57.0521,57.1753,46700.0
2014-02-19 11:30:00,97.4,97.51,96.64,96.69,19600.0,57.1343,57.1988,56.6884,56.7178,19600.0
2014-02-19 12:00:00,96.61,96.97,96.41,96.97,22800.0,56.6709,56.882,56.5535,56.882,22800.0
2014-02-19 12:30:00,96.97,97.27,96.88,97.18,25600.0,56.882,57.058,56.8292,57.0052,25600.0
2014-02-19 13:00:00,97.15,97.32,96.67,96.67,28500.0,56.9876,57.0873,56.706,56.706,28500.0
2014-02-19 13:30:00,96.9,97.15,96.76,96.93,16000.0,56.841,56.9876,56.7588,56.8586,16000.0
2014-02-19 14:00:00,96.88,97.03,96.53,96.7,22100.0,56.8292,56.9172,56.6239,56.7236,22100.0
2014-02-19 14:30:00,96.65,96.65,96.2,96.31,21200.0,56.6943,56.6943,56.4303,56.4949,21200.0
2014-02-19 15:00:00,96.31,96.49,95.81,95.81,20900.0,56.4949,56.6005,56.2016,56.2016,20900.0
2014-02-19 15:30:00,95.84,96.2,95.83,96.1,41000.0,56.2192,56.4303,56.2133,56.3717,41000.0
2014-02-20 09:30:00,96.0,96.91,95.87,95.87,12800.0,56.313,56.8468,56.2368,56.2368,12800.0
2014-02-20 10:00:00,95.94,96.3,95.92,96.02,20500.0,56.2778,56.489,56.2661,56.3248,20500.0
2014-02-20 10:30:00,95.9,96.28,95.83,96.04,26500.0,56.2544,56.4773,56.2133,56.3365,26500.0
2014-02-20 11:00:00,96.05,96.26,95.98,96.19,26200.0,56.3424,56.4655,56.3013,56.4245,26200.0
2014-02-20 11:30:00,96.15,96.29,96.0,96.01,13200.0,56.401,56.4831,56.313,56.3189,13200.0
2014-02-20 12:00:00,95.97,96.19,95.8,96.15,6600.0,56.2954,56.4245,56.1957,56.401,6600.0
2014-02-20 12:30:00,96.2,96.25,96.06,96.16,7100.0,56.4303,56.4597,56.3482,56.4069,7100.0
2014-02-20 13:00:00,96.16,96.19,95.92,96.19,16000.0,56.4069,56.4245,56.2661,56.4245,16000.0
2014-02-20 13:30:00,96.19,96.34,96.11,96.17,12700.0,56.4245,56.5125,56.3776,56.4127,12700.0
2014-02-20 14:00:00,96.18,96.55,96.03,96.32,24000.0,56.4186,56.6357,56.3306,56.5007,24000.0
2014-02-20 14:30:00,96.4,96.52,96.32,96.4,6000.0,56.5477,56.6181,56.5007,56.5477,6000.0
2014-02-20 15:00:00,96.49,96.67,96.44,96.56,9500.0,56.6005,56.706,56.5711,56.6415,9500.0
2014-02-20 15:30:00,96.5,96.57,96.28,96.46,24900.0,56.6063,56.6474,56.4773,56.5829,24900.0
2014-02-21 09:30:00,96.95,96.95,96.53,96.7,18800.0,56.8703,56.8703,56.6239,56.7236,18800.0
2014-02-21 10:00:00,96.78,96.89,96.49,96.53,88800.0,56.7706,56.8351,56.6005,56.6239,88800.0
2014-02-21 10:30:00,96.56,96.65,96.37,96.47,21100.0,56.6415,56.6943,56.5301,56.5887,21100.0
2014-02-21 11:00:00,96.52,96.6,95.92,96.24,16000.0,56.6181,56.665,56.2661,56.4538,16000.0
2014-02-21 11:30:00,96.23,96.36,96.07,96.07,13100.0,56.4479,56.5242,56.3541,56.3541,13100.0
2014-02-21 12:00:00,96.2,96.22,96.1,96.12,8100.0,56.4303,56.4421,56.3717,56.3834,8100.0
2014-02-21 12:30:00,96.16,96.3,96.08,96.08,10500.0,56.4069,56.489,56.36,56.36,10500.0
2014-02-21 13:00:00,96.14,96.63,96.12,96.63,13100.0,56.3952,56.6826,56.3834,56.6826,13100.0
2014-02-21 13:30:00,96.54,96.54,96.13,96.29,11900.0,56.6298,56.6298,56.3893,56.4831,11900.0
2014-02-21 14:00:00,96.25,96.32,96.07,96.27,9000.0,56.4597,56.5007,56.3541,56.4714,9000.0
2014-02-21 14:30:00,96.32,96.32,96.07,96.19,5600.0,56.5007,56.5007,56.3541,56.4245,5600.0
2014-02-21 15:00:00,96.16,96.28,96.01,96.15,24200.0,56.4069,56.4773,56.3189,56.401,24200.0
2014-02-21 15:30:00,96.13,96.21,95.82,95.98,57200.0,56.3893,56.4362,56.2074,56.3013,57200.0
2014-02-24 09:30:00,96.0,97.04,95.68,96.38,20700.0,56.313,56.9231,56.1253,56.5359,20700.0
2014-02-24 10:00:00,96.45,96.72,96.11,96.69,13800.0,56.577,56.7354,56.3776,56.7178,13800.0
2014-02-24 10:30:00,96.64,97.07,96.51,96.89,21500.0,56.6884,56.9407,56.6122,56.8351,21500.0
2014-02-24 11:00:00,96.97,97.09,96.63,97.0,12400.0,56.882,56.9524,56.6826,56.8996,12400.0
2014-02-24 11:30:00,97.1,97.25,96.97,97.04,19200.0,56.9583,57.0463,56.882,56.9231,19200.0
2014-02-24 12:00:00,97.1,97.17,96.88,97.1,18000.0,56.9583,56.9993,56.8292,56.9583,18000.0
2014-02-24 12:30:00,97.19,97.23,96.94,97.13,7900.0,57.0111,57.0345,56.8644,56.9759,7900.0
2014-02-24 13:00:00,97.14,97.14,96.98,97.07,4100.0,56.9817,56.9817,56.8879,56.9407,4100.0
2014-02-24 13:30:00,97.09,97.09,96.91,97.0,9000.0,56.9524,56.9524,56.8468,56.8996,9000.0
2014-02-24 14:00:00,97.02,97.1,96.79,96.81,10100.0,56.9114,56.9583,56.7764,56.7882,10100.0
2014-02-24 14:30:00,96.83,96.85,96.64,96.69,12200.0,56.7999,56.8116,56.6884,56.7178,12200.0
2014-02-24 15:00:00,96.72,96.72,96.29,96.3,17000.0,56.7354,56.7354,56.4831,56.489,17000.0
2014-02-24 15:30:00,96.26,96.54,96.12,96.2,33500.0,56.4655,56.6298,56.3834,56.4303,33500.0
2014-02-25 09:30:00,96.27,96.64,95.85,96.5,13700.0,56.4714,56.6884,56.225,56.6063,13700.0
2014-02-25 10:00:00,96.57,96.73,96.11,96.17,18400.0,56.6474,56.7412,56.3776,56.4127,18400.0
2014-02-25 10:30:00,96.21,96.65,96.01,96.24,18600.0,56.4362,56.6943,56.3189,56.4538,18600.0
2014-02-25 11:00:00,96.3,96.56,96.18,96.56,39400.0,56.489,56.6415,56.4186,56.6415,39400.0
2014-02-25 11:30:00,96.54,96.6,96.19,96.24,6700.0,56.6298,56.665,56.4245,56.4538,6700.0
2014-02-25 12:00:00,96.31,96.45,96.25,96.32,9100.0,56.4949,56.577,56.4597,56.5007,9100.0
2014-02-25 12:30:00,96.35,96.69,96.19,96.19,13000.0,56.5183,56.7178,56.4245,56.4245,13000.0
2014-02-25 13:00:00,96.2,96.31,95.76,95.8,15600.0,56.4303,56.4949,56.1722,56.1957,15600.0
2014-02-25 13:30:00,95.76,95.8,95.4,95.64,38600.0,56.1722,56.1957,55.9611,56.1019,38600.0
2014-02-25 14:00:00,95.71,96.19,95.58,96.12,10500.0,56.1429,56.4245,56.0667,56.3834,10500.0
2014-02-25 14:30:00,96.09,96.27,95.94,96.01,12200.0,56.3658,56.4714,56.2778,56.3189,12200.0
2014-02-25 15:00:00,96.0,96.24,95.97,96.09,13300.0,56.313,56.4538,56.2954,56.3658,13300.0
2014-02-25 15:30:00,96.05,96.24,96.03,96.22,32200.0,56.3424,56.4538,56.3306,56.4421,32200.0
2014-02-26 09:30:00,96.17,96.58,95.63,96.06,12600.0,56.4127,56.6533,56.096,56.3482,12600.0
2014-02-26 10:00:00,95.97,96.52,95.92,96.52,6400.0,56.2954,56.6181,56.2661,56.6181,6400.0
2014-02-26 10:30:00,96.53,97.0,96.23,96.23,7300.0,56.6239,56.8996,56.4479,56.4479,7300.0
2014-02-26 11:00:00,96.38,96.89,96.38,96.84,2200.0,56.5359,56.8351,56.5359,56.8058,2200.0
2014-02-26 11:30:00,96.87,96.87,96.48,96.62,14100.0,56.8234,56.8234,56.5946,56.6767,14100.0
2014-02-26 12:00:00,96.59,96.74,96.39,96.65,10600.0,56.6591,56.7471,56.5418,56.6943,10600.0
2014-02-26 12:30:00,96.71,96.85,96.44,96.69,4800.0,56.7295,56.8116,56.5711,56.7178,4800.0
2014-02-26 13:00:00,96.47,96.5,96.15,96.5,4800.0,56.5887,56.6063,56.401,56.6063,4800.0
2014-02-26 13:30:00,96.53,96.66,96.34,96.34,34100.0,56.6239,56.7002,56.5125,56.5125,34100.0
2014-02-26 14:00:00,96.33,96.57,96.06,96.43,14900.0,56.5066,56.6474,56.3482,56.5653,14900.0
2014-02-26 14:30:00,96.34,96.87,96.34,96.87,15500.0,56.5125,56.8234,56.5125,56.8234,15500.0
2014-02-26 15:00:00,96.85,97.0,96.55,96.67,16600.0,56.8116,56.8996,56.6357,56.706,16600.0
2014-02-26 15:30:00,96.72,97.14,96.72,97.08,48900.0,56.7354,56.9817,56.7354,56.9466,48900.0
2014-02-27 09:30:00,97.06,97.58,96.71,96.92,10400.0,56.9348,57.2398,56.7295,56.8527,10400.0
2014-02-27 10:00:00,97.06,97.13,96.78,97.1,10200.0,56.9348,56.9759,56.7706,56.9583,10200.0
2014-02-27 10:30:00,97.09,97.4,96.86,97.03,6600.0,56.9524,57.1343,56.8175,56.9172,6600.0
2014-02-27 11:00:00,97.1,97.47,96.91,97.44,9700.0,56.9583,57.1753,56.8468,57.1577,9700.0
2014-02-27 11:30:00,97.35,97.39,96.77,96.91,12100.0,57.1049,57.1284,56.7647,56.8468,12100.0
2014-02-27 12:00:00,96.99,97.05,96.69,96.89,7500.0,56.8938,56.929,56.7178,56.8351,7500.0
2014-02-27 12:30:00,96.99,97.1,96.87,97.1,4800.0,56.8938,56.9583,56.8234,56.9583,4800.0
2014-02-27 13:00:00,97.1,97.11,96.96,97.06,14500.0,56.9583,56.9641,56.8762,56.9348,14500.0
2014-02-27 13:30:00,97.07,97.3,97.07,97.08,14200.0,56.9407,57.0756,56.9407,56.9466,14200.0
2014-02-27 14:00:00,97.05,97.37,97.05,97.19,13800.0,56.929,57.1167,56.929,57.0111,13800.0
2014-02-27 14:30:00,97.21,97.46,97.15,97.39,7900.0,57.0228,57.1695,56.9876,57.1284,7900.0
2014-02-27 15:00:00,97.4,97.54,97.22,97.32,10400.0,57.1343,57.2164,57.0287,57.0873,10400.0
2014-02-27 15:30:00,97.28,97.47,97.16,97.45,21700.0,57.0639,57.1753,56.9935,57.1636,21700.0
2014-02-28 09:30:00,97.65,98.07,97.09,97.14,14400.0,57.2809,57.5273,56.9524,56.9817,14400.0
2014-02-28 10:00:00,97.34,98.08,97.25,97.55,65700.0,57.0991,57.5331,57.0463,57.2222,65700.0
2014-02-28 10:30:00,97.53,97.62,97.12,97.28,9900.0,57.2105,57.2633,56.97,57.0639,9900.0
2014-02-28 11:00:00,97.14,97.15,97.0,97.01,2200.0,56.9817,56.9876,56.8996,56.9055,2200.0
2014-02-28 11:30:00,97.04,97.28,96.88,97.28,2200.0,56.9231,57.0639,56.8292,57.0639,2200.0
2014-02-28 12:00:00,97.17,97.37,97.12,97.27,10800.0,56.9993,57.1167,56.97,57.058,10800.0
2014-02-28 12:30:00,97.27,97.77,97.22,97.61,18300.0,57.058,57.3513,57.0287,57.2574,18300.0
2014-02-28 13:00:00,97.61,97.79,97.56,97.76,5800.0,57.2574,57.363,57.2281,57.3454,5800.0
2014-02-28 13:30:00,97.75,97.92,97.45,97.57,8900.0,57.3396,57.4393,57.1636,57.234,8900.0
2014-02-28 14:00:00,97.53,97.57,97.15,97.35,28600.0,57.2105,57.234,56.9876,57.1049,28600.0
2014-02-28 14:30:00,97.39,97.54,97.01,97.03,12300.0,57.1284,57.2164,56.9055,56.9172,12300.0
2014-02-28 15:00:00,97.04,97.04,96.38,96.88,14600.0,56.9231,56.9231,56.5359,56.8292,14600.0
2014-02-28 15:30:00,96.88,96.99,96.68,96.69,34500.0,56.8292,56.8938,56.7119,56.7178,34500.0
2014-03-03 09:30:00,96.42,97.42,96.34,96.5,17900.0,56.5594,57.146,56.5125,56.6063,17900.0
2014-03-03 10:00:00,96.59,96.88,96.35,96.75,13900.0,56.6591,56.8292,56.5183,56.753,13900.0
2014-03-03 10:30:00,96.78,96.83,96.4,96.65,15200.0,56.7706,56.7999,56.5477,56.6943,15200.0
2014-03-03 11:00:00,96.75,96.8,96.4,96.65,11000.0,56.753,56.7823,56.5477,56.6943,11000.0
2014-03-03 11:30:00,96.66,96.71,96.21,96.21,7800.0,56.7002,56.7295,56.4362,56.4362,7800.0
2014-03-03 12:00:00,96.24,96.77,96.19,96.56,7700.0,56.4538,56.7647,56.4245,56.6415,7700.0
2014-03-03 12:30:00,96.47,96.75,96.46,96.6,6800.0,56.5887,56.753,56.5829,56.665,6800.0
2014-03-03 13:00:00,96.6,96.71,96.49,96.59,5800.0,56.665,56.7295,56.6005,56.6591,5800.0
2014-03-03 13:30:00,96.58,97.0,96.49,96.93,11400.0,56.6533,56.8996,56.6005,56.8586,11400.0
2014-03-03 14:00:00,96.97,97.03,96.71,96.9,7100.0,56.882,56.9172,56.7295,56.841,7100.0
2014-03-03 14:30:00,96.85,97.21,96.75,97.02,30500.0,56.8116,57.0228,56.753,56.9114,30500.0
2014-03-03 15:00:00,97.0,97.25,96.97,97.08,18700.0,56.8996,57.0463,56.882,56.9466,18700.0
2014-03-03 15:30:00,97.02,97.05,96.52,96.69,50200.0,56.9114,56.929,56.6181,56.7178,50200.0
2014-03-04 09:30:00,97.85,98.49,97.64,98.0,19300.0,57.3982,57.7736,57.275,57.4862,19300.0
2014-03-04 10:00:00,97.9,98.11,97.72,98.0,16300.0,57.4276,57.5507,57.322,57.4862,16300.0
2014-03-04 10:30:00,97.94,98.08,97.83,97.91,10900.0,57.451,57.5331,57.3865,57.4334,10900.0
2014-03-04 11:00:00,97.9,98.19,97.85,98.03,10700.0,57.4276,57.5977,57.3982,57.5038,10700.0
2014-03-04 11:30:00,97.96,98.17,97.91,97.95,26000.0,57.4628,57.5859,57.4334,57.4569,26000.0
2014-03-04 12:00:00,97.98,97.99,97.8,97.96,6200.0,57.4745,57.4804,57.3689,57.4628,6200.0
2014-03-04 12:30:00,97.97,98.0,97.7,98.0,13000.0,57.4686,57.4862,57.3102,57.4862,13000.0
2014-03-04 13:00:00,97.96,98.0,97.83,97.97,11300.0,57.4628,57.4862,57.3865,57.4686,11300.0
2014-03-04 13:30:00,97.97,97.99,97.73,97.78,10000.0,57.4686,57.4804,57.3278,57.3572,10000.0
2014-03-04 14:00:00,97.79,97.99,97.72,97.89,12200.0,57.363,57.4804,57.322,57.4217,12200.0
2014-03-04 14:30:00,97.94,98.05,97.79,98.05,13600.0,57.451,57.5155,57.363,57.5155,13600.0
2014-03-04 15:00:00,98.0,98.47,97.99,98.38,14800.0,57.4862,57.7619,57.4804,57.7091,14800.0
2014-03-04 15:30:00,98.39,98.68,98.35,98.5,35000.0,57.715,57.8851,57.6915,57.7795,35000.0
2014-03-05 09:30:00,98.57,99.2,98.23,98.64,8500.0,57.8206,58.1901,57.6211,57.8616,8500.0
2014-03-05 10:00:00,98.76,99.0,98.59,99.0,5800.0,57.932,58.0728,57.8323,58.0728,5800.0
2014-03-05 10:30:00,99.09,99.2,98.65,98.79,5300.0,58.1256,58.1901,57.8675,57.9496,5300.0
2014-03-05 11:00:00,98.88,99.15,98.88,98.94,8000.0,58.0024,58.1608,58.0024,58.0376,8000.0
2014-03-05 11:30:00,98.88,99.21,98.78,99.05,18300.0,58.0024,58.196,57.9438,58.1021,18300.0
2014-03-05 12:00:00,99.04,99.18,98.93,99.05,4000.0,58.0963,58.1784,58.0317,58.1021,4000.0
2014-03-05 12:30:00,99.05,99.35,99.0,99.12,15100.0,58.1021,58.2781,58.0728,58.1432,15100.0
2014-03-05 13:00:00,99.14,99.27,98.98,99.15,14500.0,58.1549,58.2312,58.0611,58.1608,14500.0
2014-03-05 13:30:00,99.12,99.19,98.64,98.8,6100.0,58.1432,58.1843,57.8616,57.9555,6100.0
2014-03-05 14:00:00,98.78,98.85,98.57,98.74,9200.0,57.9438,57.9848,57.8206,57.9203,9200.0
2014-03-05 14:30:00,98.73,98.91,98.72,98.89,4400.0,57.9144,58.02,57.9086,58.0083,4400.0
2014-03-05 15:00:00,98.79,98.79,98.42,98.55,11000.0,57.9496,57.9496,57.7326,57.8088,11000.0
2014-03-05 15:30:00,98.55,98.88,98.49,98.76,27300.0,57.8088,58.0024,57.7736,57.932,27300.0
2014-03-06 09:30:00,98.78,98.79,98.32,98.77,17500.0,57.9438,57.9496,57.6739,57.9379,17500.0
2014-03-06 10:00:00,98.77,98.89,98.34,98.56,5500.0,57.9379,58.0083,57.6857,57.8147,5500.0
2014-03-06 10:30:00,98.47,98.77,98.28,98.69,3500.0,57.7619,57.9379,57.6505,57.891,3500.0
2014-03-06 11:00:00,98.66,98.93,98.66,98.92,3700.0,57.8734,58.0317,57.8734,58.0259,3700.0
2014-03-06 11:30:00,98.99,99.2,98.84,99.0,18300.0,58.0669,58.1901,57.979,58.0728,18300.0
2014-03-06 12:00:00,99.02,99.18,98.88,98.98,8800.0,58.0845,58.1784,58.0024,58.0611,8800.0
2014-03-06 12:30:00,98.93,99.11,98.85,98.85,13800.0,58.0317,58.1373,57.9848,57.9848,13800.0
2014-03-06 13:00:00,98.87,98.9,98.61,98.67,10200.0,57.9966,58.0142,57.844,57.8792,10200.0
2014-03-06 13:30:00,98.67,98.74,98.32,98.54,19100.0,57.8792,57.9203,57.6739,57.803,19100.0
2014-03-06 14:00:00,98.54,98.9,98.5,98.87,14600.0,57.803,58.0142,57.7795,57.9966,14600.0
2014-03-06 14:30:00,98.88,99.04,98.7,99.0,15500.0,58.0024,58.0963,57.8968,58.0728,15500.0
2014-03-06 15:00:00,98.95,99.18,98.8,98.8,33900.0,58.0435,58.1784,57.9555,57.9555,33900.0
2014-03-06 15:30:00,98.73,98.92,98.6,98.66,44900.0,57.9144,58.0259,57.8382,57.8734,44900.0
2014-03-07 09:30:00,99.02,99.28,98.75,98.95,17100.0,58.0845,58.2371,57.9262,58.0435,17100.0
2014-03-07 10:00:00,98.84,99.06,98.73,98.83,5000.0,57.979,58.108,57.9144,57.9731,5000.0
2014-03-07 10:30:00,98.86,99.14,98.72,98.95,6700.0,57.9907,58.1549,57.9086,58.0435,6700.0
2014-03-07 11:00:00,98.8,98.88,98.37,98.52,10200.0,57.9555,58.0024,57.7033,57.7912,10200.0
2014-03-07 11:30:00,98.51,98.64,98.37,98.63,8700.0,57.7854,57.8616,57.7033,57.8558,8700.0
2014-03-07 12:00:00,98.49,98.88,98.46,98.88,6100.0,57.7736,58.0024,57.7561,58.0024,6100.0
2014-03-07 12:30:00,98.89,98.95,98.61,98.72,3900.0,58.0083,58.0435,57.844,57.9086,3900.0
2014-03-07 13:00:00,98.68,98.75,98.5,98.53,6600.0,57.8851,57.9262,57.7795,57.7971,6600.0
2014-03-07 13:30:00,98.53,98.72,98.47,98.71,1800.0,57.7971,57.9086,57.7619,57.9027,1800.0
2014-03-07 14:00:00,98.68,98.68,98.12,98.29,5900.0,57.8851,57.8851,57.5566,57.6563,5900.0
2014-03-07 14:30:00,98.26,98.55,98.24,98.55,4600.0,57.6387,57.8088,57.627,57.8088,4600.0
2014-03-07 15:00:00,98.47,98.76,98.42,98.45,9300.0,57.7619,57.932,57.7326,57.7502,9300.0
2014-03-07 15:30:00,98.54,98.54,98.27,98.39,37300.0,57.803,57.803,57.6446,57.715,37300.0
2014-03-10 09:30:00,98.54,98.54,97.66,97.83,23200.0,57.803,57.803,57.2868,57.3865,23200.0
2014-03-10 10:00:00,98.03,98.13,97.8,97.8,16500.0,57.5038,57.5625,57.3689,57.3689,16500.0
2014-03-10 10:30:00,97.69,97.84,97.52,97.62,27600.0,57.3044,57.3924,57.2047,57.2633,27600.0
2014-03-10 11:00:00,97.7,97.98,97.61,97.89,23800.0,57.3102,57.4745,57.2574,57.4217,23800.0
2014-03-10 11:30:00,97.89,97.91,97.71,97.78,5300.0,57.4217,57.4334,57.3161,57.3572,5300.0
2014-03-10 12:00:00,97.82,97.9,97.67,97.87,24400.0,57.3806,57.4276,57.2926,57.41,24400.0
2014-03-10 12:30:00,97.82,97.96,97.79,97.87,25800.0,57.3806,57.4628,57.363,57.41,25800.0
2014-03-10 13:00:00,97.86,97.9,97.5,97.58,23600.0,57.4041,57.4276,57.1929,57.2398,23600.0
2014-03-10 13:30:00,97.58,97.81,97.47,97.7,17000.0,57.2398,57.3748,57.1753,57.3102,17000.0
2014-03-10 14:00:00,97.72,97.98,97.72,97.93,12500.0,57.322,57.4745,57.322,57.4452,12500.0
2014-03-10 14:30:00,97.9,98.03,97.82,97.88,9200.0,57.4276,57.5038,57.3806,57.4158,9200.0
2014-03-10 15:00:00,97.86,97.95,97.69,97.75,35600.0,57.4041,57.4569,57.3044,57.3396,35600.0
2014-03-10 15:30:00,97.8,97.97,97.61,97.94,60700.0,57.3689,57.4686,57.2574,57.451,60700.0
2014-03-11 09:30:00,97.77,97.92,97.1,97.12,18700.0,57.3513,57.4393,56.9583,56.97,18700.0
2014-03-11 10:00:00,97.26,97.95,97.15,97.8,19600.0,57.0521,57.4569,56.9876,57.3689,19600.0
2014-03-11 10:30:00,97.89,97.93,97.67,97.82,16800.0,57.4217,57.4452,57.2926,57.3806,16800.0
2014-03-11 11:00:00,97.83,97.91,97.74,97.82,28000.0,57.3865,57.4334,57.3337,57.3806,28000.0
2014-03-11 11:30:00,97.85,97.93,97.43,97.56,11200.0,57.3982,57.4452,57.1519,57.2281,11200.0
2014-03-11 12:00:00,97.6,97.63,97.11,97.39,10300.0,57.2516,57.2692,56.9641,57.1284,10300.0
2014-03-11 12:30:00,97.39,97.54,97.38,97.41,9600.0,57.1284,57.2164,57.1225,57.1401,9600.0
2014-03-11 13:00:00,97.4,97.64,97.27,97.27,9600.0,57.1343,57.275,57.058,57.058,9600.0
2014-03-11 13:30:00,97.18,97.33,97.1,97.18,8500.0,57.0052,57.0932,56.9583,57.0052,8500.0
2014-03-11 14:00:00,97.16,97.28,97.1,97.1,9600.0,56.9935,57.0639,56.9583,56.9583,9600.0
2014-03-11 14:30:00,97.1,97.1,96.67,96.79,23400.0,56.9583,56.9583,56.706,56.7764,23400.0
2014-03-11 15:00:00,96.86,96.97,96.37,96.84,32300.0,56.8175,56.882,56.5301,56.8058,32300.0
2014-03-11 15:30:00,96.87,97.16,96.75,97.1,45000.0,56.8234,56.9935,56.753,56.9583,45000.0
2014-03-12 09:30:00,96.66,97.22,96.22,96.89,13900.0,56.7002,57.0287,56.4421,56.8351,13900.0
2014-03-12 10:00:00,96.69,97.01,96.53,96.79,5400.0,56.7178,56.9055,56.6239,56.7764,5400.0
2014-03-12 10:30:00,96.77,97.0,96.69,96.92,7900.0,56.7647,56.8996,56.7178,56.8527,7900.0
2014-03-12 11:00:00,97.0,97.22,96.84,97.05,7700.0,56.8996,57.0287,56.8058,56.929,7700.0
2014-03-12 11:30:00,97.02,97.12,96.88,97.09,8200.0,56.9114,56.97,56.8292,56.9524,8200.0
2014-03-12 12:00:00,97.03,97.48,97.01,97.08,6600.0,56.9172,57.1812,56.9055,56.9466,6600.0
2014-03-12 12:30:00,97.2,97.21,96.97,97.09,2900.0,57.0169,57.0228,56.882,56.9524,2900.0
2014-03-12 13:00:00,97.18,97.22,97.06,97.11,3000.0,57.0052,57.0287,56.9348,56.9641,3000.0
2014-03-12 13:30:00,97.08,97.24,97.01,97.05,10900.0,56.9466,57.0404,56.9055,56.929,10900.0
2014-03-12 14:00:00,97.04,97.33,97.04,97.33,5400.0,56.9231,57.0932,56.9231,57.0932,5400.0
2014-03-12 14:30:00,97.27,97.35,97.17,97.23,8900.0,57.058,57.1049,56.9993,57.0345,8900.0
2014-03-12 15:00:00,97.17,97.28,96.94,96.94,6300.0,56.9993,57.0639,56.8644,56.8644,6300.0
2014-03-12 15:30:00,96.97,97.28,96.93,97.26,30600.0,56.882,57.0639,56.8586,57.0521,30600.0
2014-03-13 09:30:00,97.3,97.73,96.87,96.87,8000.0,57.0756,57.3278,56.8234,56.8234,8000.0
2014-03-13 10:00:00,96.73,97.39,96.73,97.39,3600.0,56.7412,57.1284,56.7412,57.1284,3600.0
2014-03-13 10:30:00,97.48,97.49,96.99,97.06,7700.0,57.1812,57.1871,56.8938,56.9348,7700.0
2014-03-13 11:00:00,97.16,97.23,96.79,96.79,5000.0,56.9935,57.0345,56.7764,56.7764,5000.0
2014-03-13 11:30:00,96.95,97.1,96.5,96.65,4400.0,56.8703,56.9583,56.6063,56.6943,4400.0
2014-03-13 12:00:00,96.9,96.9,96.42,96.59,5300.0,56.841,56.841,56.5594,56.6591,5300.0
2014-03-13 12:30:00,96.57,96.59,96.13,96.13,22400.0,56.6474,56.6591,56.3893,56.3893,22400.0
2014-03-13 13:00:00,96.1,96.24,95.79,96.24,8000.0,56.3717,56.4538,56.1898,56.4538,8000.0
2014-03-13 13:30:00,96.39,96.45,96.11,96.28,7200.0,56.5418,56.577,56.3776,56.4773,7200.0
2014-03-13 14:00:00,96.47,96.48,96.13,96.23,3800.0,56.5887,56.5946,56.3893,56.4479,3800.0
2014-03-13 14:30:00,96.18,96.46,96.18,96.41,12000.0,56.4186,56.5829,56.4186,56.5535,12000.0
2014-03-13 15:00:00,96.37,96.62,96.22,96.48,13500.0,56.5301,56.6767,56.4421,56.5946,13500.0
2014-03-13 15:30:00,96.51,96.85,96.46,96.72,42700.0,56.6122,56.8116,56.5829,56.7354,42700.0
2014-03-14 09:30:00,96.7,97.69,96.7,97.19,9400.0,56.7236,57.3044,56.7236,57.0111,9400.0
2014-03-14 10:00:00,97.16,97.88,97.16,97.5,7100.0,56.9935,57.4158,56.9935,57.1929,7100.0
2014-03-14 10:30:00,97.49,97.49,97.08,97.2,29900.0,57.1871,57.1871,56.9466,57.0169,29900.0
2014-03-14 11:00:00,97.12,97.39,97.12,97.25,7400.0,56.97,57.1284,56.97,57.0463,7400.0
2014-03-14 11:30:00,97.39,97.77,97.36,97.59,9300.0,57.1284,57.3513,57.1108,57.2457,9300.0
2014-03-14 12:00:00,97.7,97.86,97.46,97.75,7100.0,57.3102,57.4041,57.1695,57.3396,7100.0
2014-03-14 12:30:00,97.8,98.04,97.74,97.8,8100.0,57.3689,57.5097,57.3337,57.3689,8100.0
2014-03-14 13:00:00,97.82,97.99,97.7,97.81,7100.0,57.3806,57.4804,57.3102,57.3748,7100.0
2014-03-14 13:30:00,97.97,98.0,97.7,97.99,20900.0,57.4686,57.4862,57.3102,57.4804,20900.0
2014-03-14 14:00:00,97.99,98.01,97.78,97.87,33100.0,57.4804,57.4921,57.3572,57.41,33100.0
2014-03-14 14:30:00,97.82,97.87,97.55,97.55,7600.0,57.3806,57.41,57.2222,57.2222,7600.0
2014-03-14 15:00:00,97.67,97.85,97.59,97.72,11200.0,57.2926,57.3982,57.2457,57.322,11200.0
2014-03-14 15:30:00,97.71,97.96,97.67,97.91,27100.0,57.3161,57.4628,57.2926,57.4334,27100.0
2014-03-17 09:30:00,98.17,98.38,97.75,97.77,12000.0,57.5859,57.7091,57.3396,57.3513,12000.0
2014-03-17 10:00:00,97.79,97.94,97.26,97.26,15700.0,57.363,57.451,57.0521,57.0521,15700.0
2014-03-17 10:30:00,97.25,97.42,96.97,97.19,9000.0,57.0463,57.146,56.882,57.0111,9000.0
2014-03-17 11:00:00,97.27,97.82,97.27,97.64,6500.0,57.058,57.3806,57.058,57.275,6500.0
2014-03-17 11:30:00,97.75,97.85,97.5,97.66,5700.0,57.3396,57.3982,57.1929,57.2868,5700.0
2014-03-17 12:00:00,97.65,98.0,97.62,97.78,6100.0,57.2809,57.4862,57.2633,57.3572,6100.0
2014-03-17 12:30:00,97.79,97.99,97.77,97.96,5100.0,57.363,57.4804,57.3513,57.4628,5100.0
2014-03-17 13:00:00,97.96,98.0,97.8,97.98,4600.0,57.4628,57.4862,57.3689,57.4745,4600.0
2014-03-17 13:30:00,98.0,98.0,97.9,97.9,7300.0,57.4862,57.4862,57.4276,57.4276,7300.0
2014-03-17 14:00:00,97.98,98.03,97.89,97.9,9200.0,57.4745,57.5038,57.4217,57.4276,9200.0
2014-03-17 14:30:00,97.88,97.94,97.7,97.87,9500.0,57.4158,57.451,57.3102,57.41,9500.0
2014-03-17 15:00:00,97.83,97.94,97.69,97.83,11900.0,57.3865,57.451,57.3044,57.3865,11900.0
2014-03-17 15:30:00,97.89,98.04,97.79,97.87,45300.0,57.4217,57.5097,57.363,57.41,45300.0
2014-03-18 09:30:00,98.24,98.24,97.31,97.75,22300.0,57.627,57.627,57.0815,57.3396,22300.0
2014-03-18 10:00:00,97.97,98.1,97.53,97.85,69500.0,57.4686,57.5449,57.2105,57.3982,69500.0
2014-03-18 10:30:00,97.85,98.0,97.78,97.82,28900.0,57.3982,57.4862,57.3572,57.3806,28900.0
2014-03-18 11:00:00,97.88,98.0,97.77,98.0,13900.0,57.4158,57.4862,57.3513,57.4862,13900.0
2014-03-18 11:30:00,98.0,98.6,97.99,98.41,18600.0,57.4862,57.8382,57.4804,57.7267,18600.0
2014-03-18 12:00:00,98.45,98.5,98.17,98.35,11100.0,57.7502,57.7795,57.5859,57.6915,11100.0
2014-03-18 12:30:00,98.33,98.45,97.95,98.0,71500.0,57.6798,57.7502,57.4569,57.4862,71500.0
2014-03-18 13:00:00,97.95,98.08,97.95,98.02,18000.0,57.4569,57.5331,57.4569,57.4979,18000.0
2014-03-18 13:30:00,98.03,98.03,97.76,97.77,14800.0,57.5038,57.5038,57.3454,57.3513,14800.0
2014-03-18 14:00:00,97.84,97.88,97.47,97.55,17000.0,57.3924,57.4158,57.1753,57.2222,17000.0
2014-03-18 14:30:00,97.51,97.73,97.5,97.66,12800.0,57.1988,57.3278,57.1929,57.2868,12800.0
2014-03-18 15:00:00,97.67,97.94,97.5,97.54,23800.0,57.2926,57.451,57.1929,57.2164,23800.0
2014-03-18 15:30:00,97.55,97.65,97.23,97.47,54600.0,57.2222,57.2809,57.0345,57.1753,54600.0
2014-03-19 09:30:00,97.64,97.98,97.12,97.85,16900.0,57.275,57.4745,56.97,57.3982,16900.0
2014-03-19 10:00:00,97.85,98.2,97.56,98.0,15800.0,57.3982,57.6035,57.2281,57.4862,15800.0
2014-03-19 10:30:00,97.95,98.07,97.86,97.94,13000.0,57.4569,57.5273,57.4041,57.451,13000.0
2014-03-19 11:00:00,97.99,98.09,97.85,97.93,12400.0,57.4804,57.539,57.3982,57.4452,12400.0
2014-03-19 11:30:00,98.0,98.08,97.85,97.85,12700.0,57.4862,57.5331,57.3982,57.3982,12700.0
2014-03-19 12:00:00,97.96,98.04,97.89,97.96,7100.0,57.4628,57.5097,57.4217,57.4628,7100.0
2014-03-19 12:30:00,97.96,98.03,97.84,97.92,8000.0,57.4628,57.5038,57.3924,57.4393,8000.0
2014-03-19 13:00:00,97.99,98.04,97.93,97.95,6600.0,57.4804,57.5097,57.4452,57.4569,6600.0
2014-03-19 13:30:00,97.94,98.06,97.94,98.01,12200.0,57.451,57.5214,57.451,57.4921,12200.0
2014-03-19 14:00:00,98.01,98.09,97.8,97.95,28100.0,57.4921,57.539,57.3689,57.4569,28100.0
2014-03-19 14:30:00,97.89,98.02,97.79,97.95,20600.0,57.4217,57.4979,57.363,57.4569,20600.0
2014-03-19 15:00:00,97.94,97.95,97.1,97.44,23100.0,57.451,57.4569,56.9583,57.1577,23100.0
2014-03-19 15:30:00,97.47,97.88,97.46,97.71,21700.0,57.1753,57.4158,57.1695,57.3161,21700.0
2014-03-20 09:30:00,97.52,97.7,97.15,97.31,9700.0,57.2047,57.3102,56.9876,57.0815,9700.0
2014-03-20 10:00:00,97.47,98.08,97.32,97.86,20300.0,57.1753,57.5331,57.0873,57.4041,20300.0
2014-03-20 10:30:00,97.79,97.9,97.74,97.74,4100.0,57.363,57.4276,57.3337,57.3337,4100.0
2014-03-20 11:00:00,97.87,97.87,97.66,97.86,3400.0,57.41,57.41,57.2868,57.4041,3400.0
2014-03-20 11:30:00,97.85,97.89,97.74,97.89,4800.0,57.3982,57.4217,57.3337,57.4217,4800.0
2014-03-20 12:00:00,97.94,98.01,97.85,98.0,7300.0,57.451,57.4921,57.3982,57.4862,7300.0
2014-03-20 12:30:00,98.11,98.14,97.95,97.97,11400.0,57.5507,57.5683,57.4569,57.4686,11400.0
2014-03-20 13:00:00,98.06,98.11,97.95,97.96,16700.0,57.5214,57.5507,57.4569,57.4628,16700.0
2014-03-20 13:30:00,97.99,98.35,97.98,98.35,44600.0,57.4804,57.6915,57.4745,57.6915,44600.0
2014-03-20 14:00:00,98.44,98.87,98.43,98.72,15700.0,57.7443,57.9966,57.7385,57.9086,15700.0
2014-03-20 14:30:00,98.73,98.88,98.71,98.86,7700.0,57.9144,58.0024,57.9027,57.9907,7700.0
2014-03-20 15:00:00,98.86,98.86,98.48,98.49,15900.0,57.9907,57.9907,57.7678,57.7736,15900.0
2014-03-20 15:30:00,98.48,98.77,98.41,98.66,23000.0,57.7678,57.9379,57.7267,57.8734,23000.0
2014-03-21 09:30:00,99.17,99.24,98.48,98.54,26700.0,58.1725,58.2136,57.7678,57.803,26700.0
2014-03-21 10:00:00,98.57,98.97,98.56,98.73,6000.0,57.8206,58.0552,57.8147,57.9144,6000.0
2014-03-21 10:30:00,98.75,99.27,98.7,99.27,4800.0,57.9262,58.2312,57.8968,58.2312,4800.0
2014-03-21 11:00:00,99.23,99.58,99.21,99.58,8200.0,58.2077,58.413,58.196,58.413,8200.0
2014-03-21 11:30:00,99.78,99.92,99.7,99.7,8200.0,58.5304,58.6125,58.4834,58.4834,8200.0
2014-03-21 12:00:00,99.7,99.8,99.6,99.6,3900.0,58.4834,58.5421,58.4248,58.4248,3900.0
2014-03-21 12:30:00,99.62,99.74,99.49,99.52,4900.0,58.4365,58.5069,58.3602,58.3778,4900.0
2014-03-21 13:00:00,99.52,99.53,99.21,99.22,6500.0,58.3778,58.3837,58.196,58.2019,6500.0
2014-03-21 13:30:00,99.2,99.24,98.95,98.95,5400.0,58.1901,58.2136,58.0435,58.0435,5400.0
2014-03-21 14:00:00,98.92,98.99,98.83,98.86,14200.0,58.0259,58.0669,57.9731,57.9907,14200.0
2014-03-21 14:30:00,98.85,99.06,98.68,98.88,10000.0,57.9848,58.108,57.8851,58.0024,10000.0
2014-03-21 15:00:00,98.8,98.98,98.72,98.88,6300.0,57.9555,58.0611,57.9086,58.0024,6300.0
2014-03-21 15:30:00,98.77,99.04,98.43,98.55,69400.0,57.9379,58.0963,57.7385,57.8088,69400.0
2014-03-24 09:30:00,99.08,99.47,98.42,98.42,15900.0,58.1197,58.3485,57.7326,57.7326,15900.0
2014-03-24 10:00:00,98.4,98.4,97.2,97.24,17900.0,57.7209,57.7209,57.0169,57.0404,17900.0
2014-03-24 10:30:00,97.19,97.31,97.0,97.0,11800.0,57.0111,57.0815,56.8996,56.8996,11800.0
2014-03-24 11:00:00,97.01,97.01,96.46,96.77,25600.0,56.9055,56.9055,56.5829,56.7647,25600.0
2014-03-24 11:30:00,96.78,97.13,96.74,96.95,12000.0,56.7706,56.9759,56.7471,56.8703,12000.0
2014-03-24 12:00:00,96.94,97.18,96.92,97.06,5400.0,56.8644,57.0052,56.8527,56.9348,5400.0
2014-03-24 12:30:00,97.04,97.06,96.81,97.0,7000.0,56.9231,56.9348,56.7882,56.8996,7000.0
2014-03-24 13:00:00,97.05,97.25,97.03,97.2,8400.0,56.929,57.0463,56.9172,57.0169,8400.0
2014-03-24 13:30:00,97.18,97.41,97.18,97.41,6000.0,57.0052,57.1401,57.0052,57.1401,6000.0
2014-03-24 14:00:00,97.4,97.48,97.26,97.42,8800.0,57.1343,57.1812,57.0521,57.146,8800.0
2014-03-24 14:30:00,97.51,97.59,97.28,97.57,15800.0,57.1988,57.2457,57.0639,57.234,15800.0
2014-03-24 15:00:00,97.56,97.73,97.44,97.7,15500.0,57.2281,57.3278,57.1577,57.3102,15500.0
2014-03-24 15:30:00,97.73,97.89,97.57,97.66,28000.0,57.3278,57.4217,57.234,57.2868,28000.0
2014-03-25 09:30:00,97.92,98.28,97.62,98.1,10200.0,57.4393,57.6505,57.2633,57.5449,10200.0
2014-03-25 10:00:00,98.24,98.42,97.81,97.81,5100.0,57.627,57.7326,57.3748,57.3748,5100.0
2014-03-25 10:30:00,97.91,98.11,97.52,97.52,10900.0,57.4334,57.5507,57.2047,57.2047,10900.0
2014-03-25 11:00:00,97.57,97.74,97.41,97.53,9000.0,57.234,57.3337,57.1401,57.2105,9000.0
2014-03-25 11:30:00,97.45,97.62,97.01,97.07,9500.0,57.1636,57.2633,56.9055,56.9407,9500.0
2014-03-25 12:00:00,97.02,97.13,96.72,96.75,20000.0,56.9114,56.9759,56.7354,56.753,20000.0
2014-03-25 12:30:00,96.75,97.01,96.74,96.85,10400.0,56.753,56.9055,56.7471,56.8116,10400.0
2014-03-25 13:00:00,96.84,97.13,96.81,97.04,14600.0,56.8058,56.9759,56.7882,56.9231,14600.0
2014-03-25 13:30:00,97.08,97.17,96.89,96.95,8400.0,56.9466,56.9993,56.8351,56.8703,8400.0
2014-03-25 14:00:00,96.95,97.24,96.95,97.07,9000.0,56.8703,57.0404,56.8703,56.9407,9000.0
2014-03-25 14:30:00,97.06,97.14,97.06,97.06,7300.0,56.9348,56.9817,56.9348,56.9348,7300.0
2014-03-25 15:00:00,97.1,97.42,97.05,97.28,11100.0,56.9583,57.146,56.929,57.0639,11100.0
2014-03-25 15:30:00,97.3,97.31,96.92,97.09,52000.0,57.0756,57.0815,56.8527,56.9524,52000.0
2014-03-26 09:30:00,97.77,98.35,97.57,97.64,5100.0,57.3513,57.6915,57.234,57.275,5100.0
2014-03-26 10:00:00,97.86,98.0,97.71,97.88,7700.0,57.4041,57.4862,57.3161,57.4158,7700.0
2014-03-26 10:30:00,97.78,97.89,97.69,97.75,2700.0,57.3572,57.4217,57.3044,57.3396,2700.0
2014-03-26 11:00:00,97.81,98.16,97.73,98.13,12600.0,57.3748,57.5801,57.3278,57.5625,12600.0
2014-03-26 11:30:00,98.09,98.19,97.87,98.11,8700.0,57.539,57.5977,57.41,57.5507,8700.0
2014-03-26 12:00:00,98.1,98.23,97.94,98.02,8600.0,57.5449,57.6211,57.451,57.4979,8600.0
2014-03-26 12:30:00,98.0,98.11,97.9,98.08,18700.0,57.4862,57.5507,57.4276,57.5331,18700.0
2014-03-26 13:00:00,98.05,98.05,97.86,97.86,6400.0,57.5155,57.5155,57.4041,57.4041,6400.0
2014-03-26 13:30:00,97.76,97.82,97.5,97.67,9000.0,57.3454,57.3806,57.1929,57.2926,9000.0
2014-03-26 14:00:00,97.64,97.73,97.5,97.73,4200.0,57.275,57.3278,57.1929,57.3278,4200.0
2014-03-26 14:30:00,97.68,97.84,97.65,97.72,9000.0,57.2985,57.3924,57.2809,57.322,9000.0
2014-03-26 15:00:00,97.71,97.76,97.41,97.5,8800.0,57.3161,57.3454,57.1401,57.1929,8800.0
2014-03-26 15:30:00,97.47,97.54,97.19,97.19,33000.0,57.1753,57.2164,57.0111,57.0111,33000.0
2014-03-27 09:30:00,97.28,97.5,96.56,97.5,9200.0,57.0639,57.1929,56.6415,57.1929,9200.0
2014-03-27 10:00:00,97.29,97.98,97.26,97.51,6100.0,57.0697,57.4745,57.0521,57.1988,6100.0
2014-03-27 10:30:00,97.5,97.82,97.45,97.45,4500.0,57.1929,57.3806,57.1636,57.1636,4500.0
2014-03-27 11:00:00,97.44,97.66,97.34,97.35,6100.0,57.1577,57.2868,57.0991,57.1049,6100.0
2014-03-27 11:30:00,97.3,97.3,96.83,97.0,5800.0,57.0756,57.0756,56.7999,56.8996,5800.0
2014-03-27 12:00:00,97.05,97.13,96.84,97.13,7400.0,56.929,56.9759,56.8058,56.9759,7400.0
2014-03-27 12:30:00,97.17,97.37,97.11,97.3,10300.0,56.9993,57.1167,56.9641,57.0756,10300.0
2014-03-27 13:00:00,97.2,97.35,97.12,97.23,7100.0,57.0169,57.1049,56.97,57.0345,7100.0
2014-03-27 13:30:00,97.29,97.29,97.06,97.16,6100.0,57.0697,57.0697,56.9348,56.9935,6100.0
2014-03-27 14:00:00,97.25,97.4,97.04,97.29,10800.0,57.0463,57.1343,56.9231,57.0697,10800.0
2014-03-27 14:30:00,97.3,97.53,97.16,97.45,13200.0,57.0756,57.2105,56.9935,57.1636,13200.0
2014-03-27 15:00:00,97.52,97.53,97.33,97.52,6100.0,57.2047,57.2105,57.0932,57.2047,6100.0
2014-03-27 15:30:00,97.53,97.63,97.5,97.63,16200.0,57.2105,57.2692,57.1929,57.2692,16200.0
2014-03-28 09:30:00,97.35,97.92,97.22,97.75,11900.0,57.1049,57.4393,57.0287,57.3396,11900.0
2014-03-28 10:00:00,97.71,97.94,97.55,97.94,13300.0,57.3161,57.451,57.2222,57.451,13300.0
2014-03-28 10:30:00,97.79,98.19,97.79,97.96,12600.0,57.363,57.5977,57.363,57.4628,12600.0
2014-03-28 11:00:00,98.01,98.47,98.0,98.47,26600.0,57.4921,57.7619,57.4862,57.7619,26600.0
2014-03-28 11:30:00,98.49,98.62,98.37,98.47,12100.0,57.7736,57.8499,57.7033,57.7619,12100.0
2014-03-28 12:00:00,98.48,98.5,97.96,97.96,16800.0,57.7678,57.7795,57.4628,57.4628,16800.0
2014-03-28 12:30:00,97.91,97.99,97.69,97.69,6800.0,57.4334,57.4804,57.3044,57.3044,6800.0
2014-03-28 13:00:00,97.69,97.78,97.51,97.72,9500.0,57.3044,57.3572,57.1988,57.322,9500.0
2014-03-28 13:30:00,97.69,97.92,97.56,97.9,9400.0,57.3044,57.4393,57.2281,57.4276,9400.0
2014-03-28 14:00:00,97.92,97.92,97.53,97.71,10100.0,57.4393,57.4393,57.2105,57.3161,10100.0
2014-03-28 14:30:00,97.8,97.89,97.61,97.81,12800.0,57.3689,57.4217,57.2574,57.3748,12800.0
2014-03-28 15:00:00,97.8,97.86,97.45,97.46,15300.0,57.3689,57.4041,57.1636,57.1695,15300.0
2014-03-28 15:30:00,97.47,97.61,97.34,97.46,26300.0,57.1753,57.2574,57.0991,57.1695,26300.0
2014-03-31 09:30:00,97.46,98.13,96.89,97.63,15100.0,57.1695,57.5625,56.8351,57.2692,15100.0
2014-03-31 10:00:00,97.72,98.51,97.72,98.39,7600.0,57.322,57.7854,57.322,57.715,7600.0
2014-03-31 10:30:00,98.68,98.91,98.53,98.79,8900.0,57.8851,58.02,57.7971,57.9496,8900.0
2014-03-31 11:00:00,98.75,98.84,98.62,98.62,7500.0,57.9262,57.979,57.8499,57.8499,7500.0
2014-03-31 11:30:00,98.63,99.19,98.43,99.17,14200.0,57.8558,58.1843,57.7385,58.1725,14200.0
2014-03-31 12:00:00,99.07,99.31,98.94,99.31,10000.0,58.1139,58.2547,58.0376,58.2547,10000.0
2014-03-31 12:30:00,99.32,99.34,98.98,99.04,8200.0,58.2605,58.2723,58.0611,58.0963,8200.0
2014-03-31 13:00:00,99.11,99.23,99.07,99.23,4800.0,58.1373,58.2077,58.1139,58.2077,4800.0
2014-03-31 13:30:00,99.22,99.32,99.05,99.18,6900.0,58.2019,58.2605,58.1021,58.1784,6900.0
2014-03-31 14:00:00,99.23,99.36,99.08,99.3,9200.0,58.2077,58.284,58.1197,58.2488,9200.0
2014-03-31 14:30:00,99.3,99.46,99.19,99.45,12900.0,58.2488,58.3426,58.1843,58.3368,12900.0
2014-03-31 15:00:00,99.46,99.46,99.27,99.43,12300.0,58.3426,58.3426,58.2312,58.325,12300.0
2014-03-31 15:30:00,99.4,99.41,99.25,99.27,35000.0,58.3074,58.3133,58.2195,58.2312,35000.0
2014-04-01 09:30:00,100.0,104.64,99.3,102.77,138200.0,58.6594,61.3812,58.2488,60.2843,138200.0
2014-04-01 10:00:00,102.8,103.35,102.41,102.6,39000.0,60.3019,60.6245,60.0731,60.1845,39000.0
2014-04-01 10:30:00,102.47,102.68,102.42,102.42,34800.0,60.1083,60.2315,60.079,60.079,34800.0
2014-04-01 11:00:00,102.42,102.82,102.28,102.44,21200.0,60.079,60.3136,59.9968,60.0907,21200.0
2014-04-01 11:30:00,102.45,102.86,102.44,102.57,11000.0,60.0966,60.3371,60.0907,60.167,11000.0
2014-04-01 12:00:00,102.57,103.09,102.57,103.08,10900.0,60.167,60.472,60.167,60.4661,10900.0
2014-04-01 12:30:00,102.99,103.53,102.88,103.29,15500.0,60.4133,60.7301,60.3488,60.5893,15500.0
2014-04-01 13:00:00,103.3,103.53,103.25,103.41,13600.0,60.5952,60.7301,60.5658,60.6597,13600.0
2014-04-01 13:30:00,103.42,103.42,103.11,103.11,23600.0,60.6656,60.6656,60.4837,60.4837,23600.0
2014-04-01 14:00:00,103.11,103.4,103.1,103.29,22700.0,60.4837,60.6538,60.4778,60.5893,22700.0
2014-04-01 14:30:00,103.3,103.39,103.23,103.27,19300.0,60.5952,60.648,60.5541,60.5776,19300.0
2014-04-01 15:00:00,103.28,103.36,103.13,103.21,36900.0,60.5834,60.6304,60.4954,60.5424,36900.0
2014-04-01 15:30:00,103.19,103.96,103.09,103.91,72400.0,60.5306,60.9823,60.472,60.953,72400.0
2014-04-02 09:30:00,103.86,104.63,103.82,103.82,32200.0,60.9237,61.3753,60.9002,60.9002,32200.0
2014-04-02 10:00:00,103.84,104.01,103.63,103.99,25300.0,60.9119,61.0116,60.7887,60.9999,25300.0
2014-04-02 10:30:00,103.97,104.6,103.91,104.6,27000.0,60.9882,61.3577,60.953,61.3577,27000.0
2014-04-02 11:00:00,104.58,104.68,104.14,104.46,20200.0,61.346,61.4047,61.0879,61.2756,20200.0
2014-04-02 11:30:00,104.38,104.46,104.23,104.3,24500.0,61.2287,61.2756,61.1407,61.1818,24500.0
2014-04-02 12:00:00,104.3,104.4,104.24,104.26,15200.0,61.1818,61.2404,61.1466,61.1583,15200.0
2014-04-02 12:30:00,104.26,104.26,103.9,103.9,12200.0,61.1583,61.1583,60.9471,60.9471,12200.0
2014-04-02 13:00:00,103.79,104.02,103.79,104.02,26600.0,60.8826,61.0175,60.8826,61.0175,26600.0
2014-04-02 13:30:00,104.03,104.03,103.82,103.89,18700.0,61.0234,61.0234,60.9002,60.9413,18700.0
2014-04-02 14:00:00,103.95,103.95,103.73,103.75,27100.0,60.9765,60.9765,60.8474,60.8591,27100.0
2014-04-02 14:30:00,103.73,103.77,103.66,103.76,15500.0,60.8474,60.8709,60.8063,60.865,15500.0
2014-04-02 15:00:00,103.73,104.04,103.73,104.04,36700.0,60.8474,61.0292,60.8474,61.0292,36700.0
2014-04-02 15:30:00,104.04,104.49,104.03,104.45,68600.0,61.0292,61.2932,61.0234,61.2697,68600.0
2014-04-03 09:30:00,104.58,104.98,103.64,103.78,14800.0,61.346,61.5806,60.7946,60.8767,14800.0
2014-04-03 10:00:00,103.91,104.09,103.73,103.89,9600.0,60.953,61.0586,60.8474,60.9413,9600.0
2014-04-03 10:30:00,103.75,103.89,103.51,103.86,18900.0,60.8591,60.9413,60.7184,60.9237,18900.0
2014-04-03 11:00:00,103.82,103.87,103.7,103.75,8900.0,60.9002,60.9295,60.8298,60.8591,8900.0
2014-04-03 11:30:00,103.75,103.89,103.66,103.83,11000.0,60.8591,60.9413,60.8063,60.9061,11000.0
2014-04-03 12:00:00,103.85,104.18,103.84,104.03,10500.0,60.9178,61.1114,60.9119,61.0234,10500.0
2014-04-03 12:30:00,104.0,104.69,103.95,104.5,17200.0,61.0058,61.4105,60.9765,61.2991,17200.0
2014-04-03 13:00:00,104.5,104.52,104.1,104.24,15900.0,61.2991,61.3108,61.0644,61.1466,15900.0
2014-04-03 13:30:00,104.14,104.29,104.1,104.1,7600.0,61.0879,61.1759,61.0644,61.0644,7600.0
2014-04-03 14:00:00,104.11,104.43,104.1,104.14,18600.0,61.0703,61.258,61.0644,61.0879,18600.0
2014-04-03 14:30:00,104.2,104.45,104.1,104.3,27500.0,61.1231,61.2697,61.0644,61.1818,27500.0
2014-04-03 15:00:00,104.28,104.32,103.87,104.04,19800.0,61.17,61.1935,60.9295,61.0292,19800.0
2014-04-03 15:30:00,104.05,104.08,103.95,103.96,33100.0,61.0351,61.0527,60.9765,60.9823,33100.0
2014-04-04 09:30:00,104.45,105.1,104.44,105.1,20300.0,61.2697,61.651,61.2639,61.651,20300.0
2014-04-04 10:00:00,105.12,105.85,105.1,105.7,25800.0,61.6628,62.091,61.651,62.003,25800.0
2014-04-04 10:30:00,105.91,105.96,105.45,105.45,5200.0,62.1262,62.1555,61.8563,61.8563,5200.0
2014-04-04 11:00:00,105.52,105.52,105.0,105.0,20500.0,61.8974,61.8974,61.5924,61.5924,20500.0
2014-04-04 11:30:00,105.0,105.1,104.29,104.53,25700.0,61.5924,61.651,61.1759,61.3167,25700.0
2014-04-04 12:00:00,104.39,104.72,103.88,104.56,25700.0,61.2346,61.4281,60.9354,61.3343,25700.0
2014-04-04 12:30:00,104.59,104.94,104.51,104.6,14600.0,61.3519,61.5572,61.3049,61.3577,14600.0
2014-04-04 13:00:00,104.4,104.87,104.26,104.68,9800.0,61.2404,61.5161,61.1583,61.4047,9800.0
2014-04-04 13:30:00,104.59,104.6,104.16,104.23,20100.0,61.3519,61.3577,61.0996,61.1407,20100.0
2014-04-04 14:00:00,104.34,104.43,104.14,104.35,8200.0,61.2052,61.258,61.0879,61.2111,8200.0
2014-04-04 14:30:00,104.26,104.33,103.86,103.94,10400.0,61.1583,61.1994,60.9237,60.9706,10400.0
2014-04-04 15:00:00,103.83,104.35,103.8,104.15,13400.0,60.9061,61.2111,60.8885,61.0938,13400.0
2014-04-04 15:30:00,104.07,104.17,103.83,103.85,30500.0,61.0468,61.1055,60.9061,60.9178,30500.0
2014-04-07 09:30:00,103.65,104.16,102.79,103.72,14000.0,60.8005,61.0996,60.296,60.8415,14000.0
2014-04-07 10:00:00,103.74,104.0,103.48,103.78,10500.0,60.8533,61.0058,60.7008,60.8767,10500.0
2014-04-07 10:30:00,103.84,103.88,103.29,103.32,14600.0,60.9119,60.9354,60.5893,60.6069,14600.0
2014-04-07 11:00:00,103.32,103.65,102.84,103.0,11200.0,60.6069,60.8005,60.3253,60.4192,11200.0
2014-04-07 11:30:00,103.16,103.22,102.53,102.56,12200.0,60.513,60.5482,60.1435,60.1611,12200.0
2014-04-07 12:00:00,102.56,102.8,102.46,102.78,8700.0,60.1611,60.3019,60.1024,60.2901,8700.0
2014-04-07 12:30:00,102.69,102.89,102.53,102.56,10000.0,60.2373,60.3547,60.1435,60.1611,10000.0
2014-04-07 13:00:00,102.49,102.49,102.22,102.25,16600.0,60.12,60.12,59.9616,59.9792,16600.0
2014-04-07 13:30:00,102.28,102.38,101.87,101.9,14400.0,59.9968,60.0555,59.7563,59.7739,14400.0
2014-04-07 14:00:00,101.85,102.11,101.61,101.77,12300.0,59.7446,59.8971,59.6038,59.6977,12300.0
2014-04-07 14:30:00,101.77,101.93,101.5,101.93,15600.0,59.6977,59.7915,59.5393,59.7915,15600.0
2014-04-07 15:00:00,101.91,101.91,101.69,101.78,24500.0,59.7798,59.7798,59.6507,59.7035,24500.0
2014-04-07 15:30:00,101.76,101.76,101.22,101.57,60500.0,59.6918,59.6918,59.375,59.5804,60500.0
2014-04-08 09:30:00,101.42,102.5,101.23,101.23,16900.0,59.4924,60.1259,59.3809,59.3809,16900.0
2014-04-08 10:00:00,101.1,101.58,101.08,101.37,16400.0,59.3047,59.5862,59.2929,59.463,16400.0
2014-04-08 10:30:00,101.17,102.13,101.17,102.01,11100.0,59.3457,59.9089,59.3457,59.8385,11100.0
2014-04-08 11:00:00,102.03,102.72,102.03,102.45,12000.0,59.8502,60.2549,59.8502,60.0966,12000.0
2014-04-08 11:30:00,102.5,102.72,102.31,102.72,16700.0,60.1259,60.2549,60.0144,60.2549,16700.0
2014-04-08 12:00:00,102.72,103.03,102.62,103.03,4300.0,60.2549,60.4368,60.1963,60.4368,4300.0
2014-04-08 12:30:00,103.05,103.05,102.83,102.84,3300.0,60.4485,60.4485,60.3195,60.3253,3300.0
2014-04-08 13:00:00,102.82,103.42,102.78,103.27,5300.0,60.3136,60.6656,60.2901,60.5776,5300.0
2014-04-08 13:30:00,103.31,103.33,102.98,103.13,8300.0,60.601,60.6128,60.4075,60.4954,8300.0
2014-04-08 14:00:00,103.12,103.12,102.73,102.84,4600.0,60.4896,60.4896,60.2608,60.3253,4600.0
2014-04-08 14:30:00,102.85,102.99,102.75,102.94,3300.0,60.3312,60.4133,60.2725,60.384,3300.0
2014-04-08 15:00:00,102.82,103.13,102.68,103.12,12400.0,60.3136,60.4954,60.2315,60.4896,12400.0
2014-04-08 15:30:00,103.11,103.12,102.85,102.9,43700.0,60.4837,60.4896,60.3312,60.3605,43700.0
2014-04-09 09:30:00,103.06,103.12,101.91,101.91,14600.0,60.4544,60.4896,59.7798,59.7798,14600.0
2014-04-09 10:00:00,101.86,102.68,101.79,102.46,22600.0,59.7505,60.2315,59.7094,60.1024,22600.0
2014-04-09 10:30:00,102.4,102.69,102.38,102.47,13500.0,60.0672,60.2373,60.0555,60.1083,13500.0
2014-04-09 11:00:00,102.45,102.57,102.01,102.01,9800.0,60.0966,60.167,59.8385,59.8385,9800.0
2014-04-09 11:30:00,102.08,102.1,101.72,101.83,10200.0,59.8795,59.8913,59.6683,59.7329,10200.0
2014-04-09 12:00:00,101.83,102.09,101.48,102.09,5300.0,59.7329,59.8854,59.5276,59.8854,5300.0
2014-04-09 12:30:00,102.01,102.04,101.8,101.8,5900.0,59.8385,59.8561,59.7153,59.7153,5900.0
2014-04-09 13:00:00,101.83,101.88,101.68,101.72,4300.0,59.7329,59.7622,59.6449,59.6683,4300.0
2014-04-09 13:30:00,101.71,101.95,101.61,101.87,5600.0,59.6625,59.8033,59.6038,59.7563,5600.0
2014-04-09 14:00:00,101.85,102.41,101.85,102.23,13600.0,59.7446,60.0731,59.7446,59.9675,13600.0
2014-04-09 14:30:00,102.21,102.24,101.86,101.86,9500.0,59.9558,59.9734,59.7505,59.7505,9500.0
2014-04-09 15:00:00,101.89,102.26,101.88,102.21,30300.0,59.7681,59.9851,59.7622,59.9558,30300.0
2014-04-09 15:30:00,102.17,102.41,102.03,102.3,50400.0,59.9323,60.0731,59.8502,60.0086,50400.0
2014-04-10 09:30:00,102.64,103.86,102.64,103.36,23400.0,60.208,60.9237,60.208,60.6304,23400.0
2014-04-10 10:00:00,103.36,104.28,103.21,104.17,13100.0,60.6304,61.17,60.5424,61.1055,13100.0
2014-04-10 10:30:00,104.23,105.04,104.08,104.14,20600.0,61.1407,61.6158,61.0527,61.0879,20600.0
2014-04-10 11:00:00,103.97,104.14,103.2,103.35,18400.0,60.9882,61.0879,60.5365,60.6245,18400.0
2014-04-10 11:30:00,103.2,103.38,102.94,103.27,10700.0,60.5365,60.6421,60.384,60.5776,10700.0
2014-04-10 12:00:00,103.1,103.41,103.0,103.03,13400.0,60.4778,60.6597,60.4192,60.4368,13400.0
2014-04-10 12:30:00,103.07,103.39,102.94,103.0,11100.0,60.4602,60.648,60.384,60.4192,11100.0
2014-04-10 13:00:00,103.01,103.16,102.66,102.89,7400.0,60.4251,60.513,60.2197,60.3547,7400.0
2014-04-10 13:30:00,102.91,103.34,102.9,103.34,11700.0,60.3664,60.6186,60.3605,60.6186,11700.0
2014-04-10 14:00:00,103.28,103.38,102.99,103.12,34200.0,60.5834,60.6421,60.4133,60.4896,34200.0
2014-04-10 14:30:00,103.11,103.12,102.88,103.11,23000.0,60.4837,60.4896,60.3488,60.4837,23000.0
2014-04-10 15:00:00,103.08,103.25,102.78,103.18,22000.0,60.4661,60.5658,60.2901,60.5248,22000.0
2014-04-10 15:30:00,103.1,103.55,102.99,103.02,31200.0,60.4778,60.7418,60.4133,60.4309,31200.0
2014-04-11 09:30:00,102.19,103.07,101.6,103.0,23600.0,59.944,60.4602,59.598,60.4192,23600.0
2014-04-11 10:00:00,102.97,103.58,102.8,103.56,17100.0,60.4016,60.7594,60.3019,60.7477,17100.0
2014-04-11 10:30:00,103.49,104.16,103.44,104.16,15800.0,60.7066,61.0996,60.6773,61.0996,15800.0
2014-04-11 11:00:00,104.11,104.65,104.02,104.51,14000.0,61.0703,61.3871,61.0175,61.3049,14000.0
2014-04-11 11:30:00,104.52,104.52,104.08,104.39,13900.0,61.3108,61.3108,61.0527,61.2346,13900.0
2014-04-11 12:00:00,104.43,104.43,104.06,104.26,10400.0,61.258,61.258,61.041,61.1583,10400.0
2014-04-11 12:30:00,104.14,104.43,104.1,104.42,7500.0,61.0879,61.258,61.0644,61.2522,7500.0
2014-04-11 13:00:00,104.41,104.45,104.14,104.44,9400.0,61.2463,61.2697,61.0879,61.2639,9400.0
2014-04-11 13:30:00,104.37,104.56,104.26,104.47,17400.0,61.2228,61.3343,61.1583,61.2815,17400.0
2014-04-11 14:00:00,104.48,104.6,104.37,104.6,19300.0,61.2873,61.3577,61.2228,61.3577,19300.0
2014-04-11 14:30:00,104.6,104.85,104.17,104.62,35500.0,61.3577,61.5044,61.1055,61.3695,35500.0
2014-04-11 15:00:00,104.59,105.07,104.42,104.86,23000.0,61.3519,61.6334,61.2522,61.5103,23000.0
2014-04-11 15:30:00,104.86,105.12,104.47,104.51,52000.0,61.5103,61.6628,61.2815,61.3049,52000.0
2014-04-14 09:30:00,105.41,106.25,104.69,104.89,14800.0,61.8329,62.3256,61.4105,61.5279,14800.0
2014-04-14 10:00:00,104.89,105.57,104.89,105.41,7800.0,61.5279,61.9267,61.5279,61.8329,7800.0
2014-04-14 10:30:00,105.33,106.33,105.33,106.05,11300.0,61.786,62.3725,61.786,62.2083,11300.0
2014-04-14 11:00:00,106.08,106.11,105.33,105.39,11800.0,62.2259,62.2435,61.786,61.8211,11800.0
2014-04-14 11:30:00,105.35,105.5,105.22,105.34,6200.0,61.7977,61.8857,61.7214,61.7918,6200.0
2014-04-14 12:00:00,105.34,105.48,105.15,105.48,7300.0,61.7918,61.8739,61.6804,61.8739,7300.0
2014-04-14 12:30:00,105.54,105.67,105.21,105.21,7100.0,61.9091,61.9854,61.7156,61.7156,7100.0
2014-04-14 13:00:00,105.17,105.23,104.88,105.01,8700.0,61.6921,61.7273,61.522,61.5982,8700.0
2014-04-14 13:30:00,104.95,105.12,104.77,104.81,5000.0,61.563,61.6628,61.4575,61.4809,5000.0
2014-04-14 14:00:00,104.72,104.91,104.59,104.59,7300.0,61.4281,61.5396,61.3519,61.3519,7300.0
2014-04-14 14:30:00,104.59,104.65,104.44,104.45,6000.0,61.3519,61.3871,61.2639,61.2697,6000.0
2014-04-14 15:00:00,104.41,104.41,103.88,104.15,10200.0,61.2463,61.2463,60.9354,61.0938,10200.0
2014-04-14 15:30:00,104.22,104.75,104.15,104.65,21700.0,61.1348,61.4457,61.0938,61.3871,21700.0
2014-04-15 09:30:00,104.76,105.88,104.76,105.25,33400.0,61.4516,62.1086,61.4516,61.739,33400.0
2014-04-15 10:00:00,105.34,105.39,104.15,104.23,16800.0,61.7918,61.8211,61.0938,61.1407,16800.0
2014-04-15 10:30:00,104.14,104.82,103.84,104.34,19600.0,61.0879,61.4868,60.9119,61.2052,19600.0
2014-04-15 11:00:00,104.35,104.45,103.93,104.19,18200.0,61.2111,61.2697,60.9647,61.1172,18200.0
2014-04-15 11:30:00,104.18,104.3,103.56,103.63,22400.0,61.1114,61.1818,60.7477,60.7887,22400.0
2014-04-15 12:00:00,103.63,103.85,103.5,103.77,14500.0,60.7887,60.9178,60.7125,60.8709,14500.0
2014-04-15 12:30:00,103.86,103.9,103.6,103.73,10400.0,60.9237,60.9471,60.7711,60.8474,10400.0
2014-04-15 13:00:00,103.73,104.01,103.51,104.01,12600.0,60.8474,61.0116,60.7184,61.0116,12600.0
2014-04-15 13:30:00,104.02,104.54,104.0,104.49,16900.0,61.0175,61.3225,61.0058,61.2932,16900.0
2014-04-15 14:00:00,104.6,104.68,104.11,104.32,9700.0,61.3577,61.4047,61.0703,61.1935,9700.0
2014-04-15 14:30:00,104.37,104.81,104.34,104.44,7800.0,61.2228,61.4809,61.2052,61.2639,7800.0
2014-04-15 15:00:00,104.52,105.03,104.52,104.97,11400.0,61.3108,61.61,61.3108,61.5748,11400.0
2014-04-15 15:30:00,104.9,105.03,104.62,104.88,23800.0,61.5337,61.61,61.3695,61.522,23800.0
2014-04-16 09:30:00,105.97,105.97,104.83,105.54,13500.0,62.1614,62.1614,61.4927,61.9091,13500.0
2014-04-16 10:00:00,105.41,105.77,105.36,105.67,7500.0,61.8329,62.0441,61.8035,61.9854,7500.0
2014-04-16 10:30:00,105.65,105.91,105.54,105.81,11700.0,61.9737,62.1262,61.9091,62.0675,11700.0
2014-04-16 11:00:00,105.94,106.38,105.79,106.03,16700.0,62.1438,62.4019,62.0558,62.1966,16700.0
2014-04-16 11:30:00,106.05,106.6,106.05,106.43,9900.0,62.2083,62.5309,62.2083,62.4312,9900.0
2014-04-16 12:00:00,106.34,106.77,106.33,106.7,7900.0,62.3784,62.6306,62.3725,62.5896,7900.0
2014-04-16 12:30:00,106.67,106.67,106.34,106.54,9900.0,62.572,62.572,62.3784,62.4957,9900.0
2014-04-16 13:00:00,106.39,106.55,106.23,106.54,26000.0,62.4077,62.5016,62.3139,62.4957,26000.0
2014-04-16 13:30:00,106.48,106.52,106.26,106.42,12200.0,62.4605,62.484,62.3315,62.4253,12200.0
2014-04-16 14:00:00,106.35,106.5,106.13,106.35,18200.0,62.3843,62.4723,62.2552,62.3843,18200.0
2014-04-16 14:30:00,106.34,106.45,106.21,106.24,18200.0,62.3784,62.4429,62.3022,62.3198,18200.0
2014-04-16 15:00:00,106.21,106.48,106.07,106.48,24500.0,62.3022,62.4605,62.22,62.4605,24500.0
2014-04-16 15:30:00,106.43,106.53,106.35,106.44,24500.0,62.4312,62.4899,62.3843,62.4371,24500.0
2014-04-17 09:30:00,106.02,106.03,105.57,105.59,25100.0,62.1907,62.1966,61.9267,61.9385,25100.0
2014-04-17 10:00:00,105.6,106.43,105.46,106.43,9000.0,61.9443,62.4312,61.8622,62.4312,9000.0
2014-04-17 10:30:00,106.55,106.8,106.45,106.79,9400.0,62.5016,62.6482,62.4429,62.6424,9400.0
2014-04-17 11:00:00,106.77,107.0,106.76,106.98,5900.0,62.6306,62.7656,62.6248,62.7538,5900.0
2014-04-17 11:30:00,106.97,107.1,106.89,107.1,6100.0,62.748,62.8242,62.701,62.8242,6100.0
2014-04-17 12:00:00,107.03,107.22,106.95,107.09,40000.0,62.7832,62.8946,62.7362,62.8184,40000.0
2014-04-17 12:30:00,106.98,107.19,106.98,107.03,7000.0,62.7538,62.877,62.7538,62.7832,7000.0
2014-04-17 13:00:00,107.08,107.13,106.93,106.94,12100.0,62.8125,62.8418,62.7245,62.7304,12100.0
2014-04-17 13:30:00,106.95,107.26,106.91,107.26,14700.0,62.7362,62.9181,62.7128,62.9181,14700.0
2014-04-17 14:00:00,107.22,107.39,107.2,107.39,6200.0,62.8946,62.9943,62.8829,62.9943,6200.0
2014-04-17 14:30:00,107.37,107.38,107.0,107.22,14800.0,62.9826,62.9885,62.7656,62.8946,14800.0
2014-04-17 15:00:00,107.22,107.34,107.01,107.17,13000.0,62.8946,62.965,62.7714,62.8653,13000.0
2014-04-17 15:30:00,107.2,107.2,106.7,106.72,30100.0,62.8829,62.8829,62.5896,62.6013,30100.0
2014-04-21 09:30:00,107.21,108.16,107.21,107.84,19500.0,62.8887,63.446,62.8887,63.2583,19500.0
2014-04-21 10:00:00,108.04,108.2,107.65,107.65,4100.0,63.3756,63.4695,63.1468,63.1468,4100.0
2014-04-21 10:30:00,107.65,107.85,107.15,107.48,7900.0,63.1468,63.2642,62.8536,63.0471,7900.0
2014-04-21 11:00:00,107.53,107.75,107.43,107.59,8700.0,63.0765,63.2055,63.0178,63.1117,8700.0
2014-04-21 11:30:00,107.56,107.92,107.48,107.61,37000.0,63.0941,63.3052,63.0471,63.1234,37000.0
2014-04-21 12:00:00,107.61,107.77,107.61,107.7,7500.0,63.1234,63.2172,63.1234,63.1762,7500.0
2014-04-21 12:30:00,107.72,108.01,107.65,108.01,6000.0,63.1879,63.358,63.1468,63.358,6000.0
2014-04-21 13:00:00,107.98,108.15,107.9,108.14,8200.0,63.3404,63.4401,63.2935,63.4343,8200.0
2014-04-21 13:30:00,108.13,108.34,108.07,108.33,13900.0,63.4284,63.5516,63.3932,63.5457,13900.0
2014-04-21 14:00:00,108.28,108.4,108.19,108.34,17300.0,63.5164,63.5868,63.4636,63.5516,17300.0
2014-04-21 14:30:00,108.38,108.42,108.25,108.42,11300.0,63.5751,63.5985,63.4988,63.5985,11300.0
2014-04-21 15:00:00,108.49,108.54,108.4,108.53,18100.0,63.6396,63.6689,63.5868,63.6631,18100.0
2014-04-21 15:30:00,108.44,108.85,108.4,108.78,37700.0,63.6103,63.8508,63.5868,63.8097,37700.0
2014-04-22 09:30:00,108.82,109.03,108.31,108.42,9600.0,63.8332,63.9563,63.534,63.5985,9600.0
2014-04-22 10:00:00,108.43,108.5,108.14,108.5,14800.0,63.6044,63.6455,63.4343,63.6455,14800.0
2014-04-22 10:30:00,108.5,108.85,108.37,108.5,6700.0,63.6455,63.8508,63.5692,63.6455,6700.0
2014-04-22 11:00:00,108.49,108.68,108.49,108.55,5700.0,63.6396,63.751,63.6396,63.6748,5700.0
2014-04-22 11:30:00,108.62,108.92,108.62,108.86,4600.0,63.7158,63.8918,63.7158,63.8566,4600.0
2014-04-22 12:00:00,108.94,109.07,108.82,109.07,3300.0,63.9036,63.9798,63.8332,63.9798,3300.0
2014-04-22 12:30:00,109.14,109.15,108.93,108.95,7300.0,64.0209,64.0267,63.8977,63.9094,7300.0
2014-04-22 13:00:00,108.98,109.07,108.92,109.03,5800.0,63.927,63.9798,63.8918,63.9563,5800.0
2014-04-22 13:30:00,109.03,109.1,108.85,108.86,7600.0,63.9563,63.9974,63.8508,63.8566,7600.0
2014-04-22 14:00:00,108.88,108.93,108.72,108.93,9600.0,63.8684,63.8977,63.7745,63.8977,9600.0
2014-04-22 14:30:00,108.89,109.06,108.84,108.9,7400.0,63.8742,63.9739,63.8449,63.8801,7400.0
2014-04-22 15:00:00,108.94,109.06,108.89,109.02,8400.0,63.9036,63.9739,63.8742,63.9505,8400.0
2014-04-22 15:30:00,109.01,109.1,108.82,108.94,19400.0,63.9446,63.9974,63.8332,63.9036,19400.0
2014-04-23 09:30:00,109.0,109.77,108.99,109.41,8900.0,63.9388,64.3904,63.9329,64.1793,8900.0
2014-04-23 10:00:00,109.55,109.76,109.32,109.45,22500.0,64.2614,64.3846,64.1265,64.2027,22500.0
2014-04-23 10:30:00,109.51,109.51,108.94,109.22,11500.0,64.2379,64.2379,63.9036,64.0678,11500.0
2014-04-23 11:00:00,109.18,109.23,108.81,108.96,2900.0,64.0443,64.0737,63.8273,63.9153,2900.0
2014-04-23 11:30:00,108.99,109.41,108.95,109.39,4500.0,63.9329,64.1793,63.9094,64.1675,4500.0
2014-04-23 12:00:00,109.33,109.6,109.29,109.54,8800.0,64.1323,64.2907,64.1089,64.2555,8800.0
2014-04-23 12:30:00,109.66,110.05,109.64,110.05,9100.0,64.3259,64.5547,64.3142,64.5547,9100.0
2014-04-23 13:00:00,110.09,110.14,109.92,110.14,9700.0,64.5781,64.6075,64.4784,64.6075,9700.0
2014-04-23 13:30:00,110.05,110.25,109.93,110.07,9100.0,64.5547,64.672,64.4843,64.5664,9100.0
2014-04-23 14:00:00,110.11,110.11,109.45,109.55,5800.0,64.5899,64.5899,64.2027,64.2614,5800.0
2014-04-23 14:30:00,109.46,109.8,109.43,109.79,8800.0,64.2086,64.408,64.191,64.4022,8800.0
2014-04-23 15:00:00,109.82,109.83,109.56,109.79,15000.0,64.4198,64.4256,64.2672,64.4022,15000.0
2014-04-23 15:30:00,109.78,109.86,109.29,109.35,31100.0,64.3963,64.4432,64.1089,64.1441,31100.0
2014-04-24 09:30:00,109.04,109.04,108.0,108.43,14300.0,64.3493,64.3493,63.7356,63.9893,14300.0
2014-04-24 10:00:00,108.36,108.72,107.93,108.37,6400.0,63.948,64.1605,63.6943,63.9539,6400.0
2014-04-24 10:30:00,108.31,108.32,107.69,107.7,3700.0,63.9185,63.9244,63.5526,63.5585,3700.0
2014-04-24 11:00:00,107.7,107.88,107.62,107.86,12000.0,63.5585,63.6647,63.5113,63.6529,12000.0
2014-04-24 11:30:00,107.89,107.95,107.72,107.87,15400.0,63.6706,63.7061,63.5703,63.6588,15400.0
2014-04-24 12:00:00,107.82,107.88,107.71,107.71,4400.0,63.6293,63.6647,63.5644,63.5644,4400.0
2014-04-24 12:30:00,107.71,107.75,107.55,107.75,3900.0,63.5644,63.588,63.47,63.588,3900.0
2014-04-24 13:00:00,107.64,107.84,107.64,107.77,3100.0,63.5231,63.6411,63.5231,63.5998,3100.0
2014-04-24 13:30:00,107.75,107.75,107.2,107.2,4200.0,63.588,63.588,63.2634,63.2634,4200.0
2014-04-24 14:00:00,107.21,107.43,107.12,107.29,5800.0,63.2693,63.3992,63.2162,63.3166,5800.0
2014-04-24 14:30:00,107.36,107.36,106.99,107.15,7300.0,63.3579,63.3579,63.1395,63.2339,7300.0
2014-04-24 15:00:00,107.15,107.37,107.09,107.13,7700.0,63.2339,63.3638,63.1985,63.2221,7700.0
2014-04-24 15:30:00,107.21,107.21,106.84,107.0,31900.0,63.2693,63.2693,63.051,63.1454,31900.0
2014-04-25 09:30:00,106.43,106.44,105.77,106.0,12600.0,62.809,62.8149,62.4195,62.5553,12600.0
2014-04-25 10:00:00,105.94,106.3,105.5,105.73,16900.0,62.5199,62.7323,62.2602,62.3959,16900.0
2014-04-25 10:30:00,105.7,105.99,105.51,105.59,7300.0,62.3782,62.5494,62.2661,62.3133,7300.0
2014-04-25 11:00:00,105.54,105.54,105.23,105.5,11300.0,62.2838,62.2838,62.1009,62.2602,11300.0
2014-04-25 11:30:00,105.54,105.65,105.33,105.55,6500.0,62.2838,62.3487,62.1599,62.2897,6500.0
2014-04-25 12:00:00,105.52,105.57,105.45,105.54,3200.0,62.272,62.3015,62.2307,62.2838,3200.0
2014-04-25 12:30:00,105.44,105.58,105.15,105.19,9500.0,62.2248,62.3074,62.0537,62.0773,9500.0
2014-04-25 13:00:00,105.21,105.24,104.94,105.16,4900.0,62.0891,62.1068,61.9297,62.0596,4900.0
2014-04-25 13:30:00,105.12,105.45,104.98,105.41,4900.0,62.0359,62.2307,61.9533,62.2071,4900.0
2014-04-25 14:00:00,105.41,105.42,105.08,105.14,11200.0,62.2071,62.213,62.0123,62.0478,11200.0
2014-04-25 14:30:00,105.09,105.33,104.97,105.31,15600.0,62.0182,62.1599,61.9474,62.1481,15600.0
2014-04-25 15:00:00,105.24,105.84,105.24,105.63,18100.0,62.1068,62.4609,62.1068,62.3369,18100.0
2014-04-25 15:30:00,105.67,105.87,105.54,105.58,24500.0,62.3605,62.4786,62.2838,62.3074,24500.0
2014-04-28 09:30:00,106.18,106.5,105.83,106.02,5700.0,62.6615,62.8503,62.455,62.5671,5700.0
2014-04-28 10:00:00,106.03,106.75,106.03,106.51,7800.0,62.573,62.9979,62.573,62.8562,7800.0
2014-04-28 10:30:00,106.47,106.75,106.32,106.59,5600.0,62.8326,62.9979,62.7441,62.9035,5600.0
2014-04-28 11:00:00,106.66,107.27,106.65,107.13,29900.0,62.9448,63.3048,62.9389,63.2221,29900.0
2014-04-28 11:30:00,107.15,107.31,107.02,107.12,22500.0,63.2339,63.3284,63.1572,63.2162,22500.0
2014-04-28 12:00:00,107.13,107.14,106.95,107.08,15500.0,63.2221,63.228,63.1159,63.1926,15500.0
2014-04-28 12:30:00,107.0,107.18,106.98,107.06,14900.0,63.1454,63.2516,63.1336,63.1808,14900.0
2014-04-28 13:00:00,107.04,107.11,106.84,107.07,48600.0,63.169,63.2103,63.051,63.1867,48600.0
2014-04-28 13:30:00,107.07,107.2,107.02,107.08,23800.0,63.1867,63.2634,63.1572,63.1926,23800.0
2014-04-28 14:00:00,107.04,107.26,107.03,107.05,21300.0,63.169,63.2989,63.1631,63.1749,21300.0
2014-04-28 14:30:00,107.1,107.42,107.05,107.27,7200.0,63.2044,63.3933,63.1749,63.3048,7200.0
2014-04-28 15:00:00,107.26,107.97,107.25,107.65,15100.0,63.2989,63.7179,63.293,63.529,15100.0
2014-04-28 15:30:00,107.61,107.85,107.23,107.28,35300.0,63.5054,63.647,63.2812,63.3107,35300.0
2014-04-29 09:30:00,107.94,109.01,107.89,108.76,9100.0,63.7002,64.3316,63.6706,64.1841,9100.0
2014-04-29 10:00:00,108.76,109.08,108.16,108.16,58100.0,64.1841,64.3729,63.83,63.83,58100.0
2014-04-29 10:30:00,108.32,109.14,108.31,108.88,9200.0,63.9244,64.4083,63.9185,64.2549,9200.0
2014-04-29 11:00:00,108.9,109.35,108.81,109.09,10200.0,64.2667,64.5323,64.2136,64.3788,10200.0
2014-04-29 11:30:00,109.09,109.21,109.02,109.15,3600.0,64.3788,64.4496,64.3375,64.4142,3600.0
2014-04-29 12:00:00,109.17,109.2,108.69,108.88,9200.0,64.426,64.4437,64.1428,64.2549,9200.0
2014-04-29 12:30:00,109.0,109.0,108.86,108.86,4600.0,64.3257,64.3257,64.2431,64.2431,4600.0
2014-04-29 13:00:00,108.9,108.98,108.65,108.67,7300.0,64.2667,64.3139,64.1192,64.131,7300.0
2014-04-29 13:30:00,108.66,108.66,108.44,108.61,4200.0,64.1251,64.1251,63.9952,64.0956,4200.0
2014-04-29 14:00:00,108.64,108.7,108.5,108.57,5300.0,64.1133,64.1487,64.0306,64.0719,5300.0
2014-04-29 14:30:00,108.56,108.63,108.45,108.53,4200.0,64.066,64.1074,64.0011,64.0483,4200.0
2014-04-29 15:00:00,108.45,108.58,108.39,108.44,6400.0,64.0011,64.0778,63.9657,63.9952,6400.0
2014-04-29 15:30:00,108.44,108.47,107.96,108.21,28300.0,63.9952,64.0129,63.712,63.8595,28300.0
2014-04-30 09:30:00,108.22,108.52,107.38,107.77,9400.0,63.8654,64.0424,63.3697,63.5998,9400.0
2014-04-30 10:00:00,107.71,108.09,107.45,107.97,7900.0,63.5644,63.7887,63.411,63.7179,7900.0
2014-04-30 10:30:00,107.97,108.27,107.74,107.91,7000.0,63.7179,63.8949,63.5821,63.6824,7000.0
2014-04-30 11:00:00,107.77,107.84,107.3,107.3,8200.0,63.5998,63.6411,63.3225,63.3225,8200.0
2014-04-30 11:30:00,107.32,107.68,107.27,107.51,7400.0,63.3343,63.5467,63.3048,63.4464,7400.0
2014-04-30 12:00:00,107.57,107.86,107.55,107.78,4900.0,63.4818,63.6529,63.47,63.6057,4900.0
2014-04-30 12:30:00,107.78,107.98,107.73,107.91,4800.0,63.6057,63.7238,63.5762,63.6824,4800.0
2014-04-30 13:00:00,107.91,107.93,107.65,107.66,6600.0,63.6824,63.6943,63.529,63.5349,6600.0
2014-04-30 13:30:00,107.59,107.62,107.0,107.0,22400.0,63.4936,63.5113,63.1454,63.1454,22400.0
2014-04-30 14:00:00,107.06,107.25,106.45,106.95,24800.0,63.1808,63.293,62.8208,63.1159,24800.0
2014-04-30 14:30:00,106.94,107.61,106.8,107.59,11400.0,63.11,63.5054,63.0274,63.4936,11400.0
2014-04-30 15:00:00,107.6,107.78,107.05,107.78,16200.0,63.4995,63.6057,63.1749,63.6057,16200.0
2014-04-30 15:30:00,107.77,108.01,107.64,107.99,48900.0,63.5998,63.7415,63.5231,63.7297,48900.0
2014-05-01 09:30:00,106.85,108.11,105.41,107.27,34500.0,63.0569,63.8005,62.2071,63.3048,34500.0
2014-05-01 10:00:00,107.98,107.98,106.58,106.62,11400.0,63.7238,63.7238,62.8976,62.9212,11400.0
2014-05-01 10:30:00,106.88,106.88,106.39,106.64,15200.0,63.0746,63.0746,62.7854,62.933,15200.0
2014-05-01 11:00:00,106.91,106.95,106.39,106.69,57400.0,63.0923,63.1159,62.7854,62.9625,57400.0
2014-05-01 11:30:00,106.93,107.49,106.59,107.23,24100.0,63.1041,63.4346,62.9035,63.2812,24100.0
2014-05-01 12:00:00,107.11,107.53,106.91,106.99,21700.0,63.2103,63.4582,63.0923,63.1395,21700.0
2014-05-01 12:30:00,107.02,107.23,106.77,106.99,32500.0,63.1572,63.2812,63.0097,63.1395,32500.0
2014-05-01 13:00:00,107.15,107.15,106.76,106.85,13400.0,63.2339,63.2339,63.0038,63.0569,13400.0
2014-05-01 13:30:00,106.86,107.29,106.76,106.81,12000.0,63.0628,63.3166,63.0038,63.0333,12000.0
2014-05-01 14:00:00,106.87,107.03,106.75,106.84,48000.0,63.0687,63.1631,62.9979,63.051,48000.0
2014-05-01 14:30:00,106.91,107.18,106.8,106.85,14300.0,63.0923,63.2516,63.0274,63.0569,14300.0
2014-05-01 15:00:00,106.96,107.0,106.71,106.81,34700.0,63.1218,63.1454,62.9743,63.0333,34700.0
2014-05-01 15:30:00,106.76,106.97,106.57,106.7,64100.0,63.0038,63.1277,62.8917,62.9684,64100.0
2014-05-02 09:30:00,107.69,107.69,106.78,107.05,24600.0,63.5526,63.5526,63.0156,63.1749,24600.0
2014-05-02 10:00:00,107.07,107.9,106.84,107.68,43800.0,63.1867,63.6765,63.051,63.5467,43800.0
2014-05-02 10:30:00,107.61,108.13,107.52,107.54,13600.0,63.5054,63.8123,63.4523,63.4641,13600.0
2014-05-02 11:00:00,107.43,107.65,107.3,107.47,7900.0,63.3992,63.529,63.3225,63.4228,7900.0
2014-05-02 11:30:00,107.48,107.48,106.94,106.94,5200.0,63.4287,63.4287,63.11,63.11,5200.0
2014-05-02 12:00:00,106.94,106.99,106.81,106.84,6300.0,63.11,63.1395,63.0333,63.051,6300.0
2014-05-02 12:30:00,106.9,106.97,106.72,106.84,4100.0,63.0864,63.1277,62.9802,63.051,4100.0
2014-05-02 13:00:00,106.79,106.87,106.14,106.2,15000.0,63.0215,63.0687,62.6379,62.6733,15000.0
2014-05-02 13:30:00,106.2,106.3,106.05,106.07,13300.0,62.6733,62.7323,62.5848,62.5966,13300.0
2014-05-02 14:00:00,106.11,106.54,105.92,106.47,11900.0,62.6202,62.874,62.5081,62.8326,11900.0
2014-05-02 14:30:00,106.39,106.52,106.03,106.04,13400.0,62.7854,62.8621,62.573,62.5789,13400.0
2014-05-02 15:00:00,106.06,106.13,105.8,105.89,22100.0,62.5907,62.632,62.4372,62.4904,22100.0
2014-05-02 15:30:00,105.91,106.52,105.71,106.38,47600.0,62.5022,62.8621,62.3841,62.7795,47600.0
2014-05-05 09:30:00,106.63,107.95,106.63,107.75,21300.0,62.9271,63.7061,62.9271,63.588,21300.0
2014-05-05 10:00:00,107.82,108.53,107.55,108.1,18600.0,63.6293,64.0483,63.47,63.7946,18600.0
2014-05-05 10:30:00,108.1,109.44,108.1,109.33,32800.0,63.7946,64.5854,63.7946,64.5205,32800.0
2014-05-05 11:00:00,109.32,110.07,109.12,110.07,16900.0,64.5146,64.9572,64.3965,64.9572,16900.0
2014-05-05 11:30:00,110.18,110.4,109.9,109.99,13100.0,65.0221,65.1519,64.8568,64.9099,13100.0
2014-05-05 12:00:00,109.95,110.15,109.83,110.11,9700.0,64.8863,65.0044,64.8155,64.9808,9700.0
2014-05-05 12:30:00,110.02,110.11,109.43,109.43,19600.0,64.9277,64.9808,64.5795,64.5795,19600.0
2014-05-05 13:00:00,109.42,109.74,109.29,109.5,8500.0,64.5736,64.7624,64.4968,64.6208,8500.0
2014-05-05 13:30:00,109.47,109.86,109.4,109.82,6000.0,64.6031,64.8332,64.5618,64.8096,6000.0
2014-05-05 14:00:00,109.76,109.91,109.75,109.91,11400.0,64.7742,64.8627,64.7683,64.8627,11400.0
2014-05-05 14:30:00,109.87,110.2,109.79,109.95,10500.0,64.8391,65.0339,64.7919,64.8863,10500.0
2014-05-05 15:00:00,110.01,110.13,109.8,109.91,12900.0,64.9218,64.9926,64.7978,64.8627,12900.0
2014-05-05 15:30:00,110.04,110.2,109.95,110.19,36000.0,64.9395,65.0339,64.8863,65.028,36000.0
2014-05-06 09:30:00,110.0,110.23,109.45,109.45,15800.0,64.9159,65.0516,64.5913,64.5913,15800.0
2014-05-06 10:00:00,109.42,109.82,109.42,109.72,7900.0,64.5736,64.8096,64.5736,64.7506,7900.0
2014-05-06 10:30:00,109.8,110.09,109.01,109.01,8200.0,64.7978,64.969,64.3316,64.3316,8200.0
2014-05-06 11:00:00,109.03,109.9,109.02,109.72,18800.0,64.3434,64.8568,64.3375,64.7506,18800.0
2014-05-06 11:30:00,109.74,109.74,109.47,109.57,11100.0,64.7624,64.7624,64.6031,64.6621,11100.0
2014-05-06 12:00:00,109.59,109.79,109.59,109.65,17100.0,64.6739,64.7919,64.6739,64.7093,17100.0
2014-05-06 12:30:00,109.7,109.84,109.66,109.75,3300.0,64.7388,64.8214,64.7152,64.7683,3300.0
2014-05-06 13:00:00,109.75,109.84,109.7,109.76,13100.0,64.7683,64.8214,64.7388,64.7742,13100.0
2014-05-06 13:30:00,109.68,109.89,109.62,109.64,11200.0,64.727,64.8509,64.6916,64.7034,11200.0
2014-05-06 14:00:00,109.6,109.61,109.17,109.42,14100.0,64.6798,64.6857,64.426,64.5736,14100.0
2014-05-06 14:30:00,109.37,109.66,109.36,109.55,9100.0,64.5441,64.7152,64.5382,64.6503,9100.0
2014-05-06 15:00:00,109.55,109.81,109.24,109.77,11600.0,64.6503,64.8037,64.4673,64.7801,11600.0
2014-05-06 15:30:00,109.75,109.87,109.38,109.45,34200.0,64.7683,64.8391,64.55,64.5913,34200.0
2014-05-07 09:30:00,109.97,110.0,109.03,109.46,13500.0,64.8981,64.9159,64.3434,64.5972,13500.0
2014-05-07 10:00:00,109.47,109.87,108.91,109.22,9000.0,64.6031,64.8391,64.2726,64.4555,9000.0
2014-05-07 10:30:00,109.34,109.97,109.34,109.76,8000.0,64.5264,64.8981,64.5264,64.7742,8000.0
2014-05-07 11:00:00,109.68,110.11,109.58,109.83,10900.0,64.727,64.9808,64.668,64.8155,10900.0
2014-05-07 11:30:00,109.99,110.95,109.99,110.6,5800.0,64.9099,65.4765,64.9099,65.2699,5800.0
2014-05-07 12:00:00,110.57,110.57,110.32,110.48,3900.0,65.2522,65.2522,65.1047,65.1991,3900.0
2014-05-07 12:30:00,110.41,110.41,110.05,110.12,4600.0,65.1578,65.1578,64.9454,64.9867,4600.0
2014-05-07 13:00:00,110.2,110.53,110.12,110.43,4800.0,65.0339,65.2286,64.9867,65.1696,4800.0
2014-05-07 13:30:00,110.4,110.54,110.15,110.15,5700.0,65.1519,65.2345,65.0044,65.0044,5700.0
2014-05-07 14:00:00,110.24,110.7,110.23,110.62,10200.0,65.0575,65.329,65.0516,65.2817,10200.0
2014-05-07 14:30:00,110.63,110.69,110.38,110.46,10000.0,65.2876,65.3231,65.1401,65.1873,10000.0
2014-05-07 15:00:00,110.47,110.66,110.25,110.61,26300.0,65.1932,65.3053,65.0634,65.2758,26300.0
2014-05-07 15:30:00,110.62,110.92,110.55,110.87,24500.0,65.2817,65.4588,65.2404,65.4293,24500.0
2014-05-08 09:30:00,110.87,111.62,110.51,111.52,19000.0,65.4293,65.8719,65.2168,65.8129,19000.0
2014-05-08 10:00:00,111.51,111.91,110.77,110.77,12700.0,65.807,66.043,65.3703,65.3703,12700.0
2014-05-08 10:30:00,110.61,110.67,110.26,110.41,9200.0,65.2758,65.3112,65.0693,65.1578,9200.0
2014-05-08 11:00:00,110.35,110.78,110.24,110.24,17800.0,65.1224,65.3762,65.0575,65.0575,17800.0
2014-05-08 11:30:00,110.24,110.5,110.24,110.35,11700.0,65.0575,65.2109,65.0575,65.1224,11700.0
2014-05-08 12:00:00,110.28,110.51,110.24,110.4,8700.0,65.0811,65.2168,65.0575,65.1519,8700.0
2014-05-08 12:30:00,110.47,110.71,110.27,110.45,5600.0,65.1932,65.3349,65.0752,65.1814,5600.0
2014-05-08 13:00:00,110.46,110.55,110.24,110.55,20000.0,65.1873,65.2404,65.0575,65.2404,20000.0
2014-05-08 13:30:00,110.53,110.75,110.5,110.52,7000.0,65.2286,65.3585,65.2109,65.2227,7000.0
2014-05-08 14:00:00,110.59,110.72,110.44,110.63,11600.0,65.264,65.3408,65.1755,65.2876,11600.0
2014-05-08 14:30:00,110.7,110.96,110.17,110.28,23700.0,65.329,65.4824,65.0162,65.0811,23700.0
2014-05-08 15:00:00,110.18,110.18,109.49,109.58,22700.0,65.0221,65.0221,64.6149,64.668,22700.0
2014-05-08 15:30:00,109.48,109.6,109.26,109.32,25200.0,64.609,64.6798,64.4791,64.5146,25200.0
2014-05-09 09:30:00,108.88,109.15,107.69,107.95,18700.0,64.2549,64.4142,63.5526,63.7061,18700.0
2014-05-09 10:00:00,107.77,108.76,107.77,108.67,10500.0,63.5998,64.1841,63.5998,64.131,10500.0
2014-05-09 10:30:00,108.64,108.86,108.39,108.84,12300.0,64.1133,64.2431,63.9657,64.2313,12300.0
2014-05-09 11:00:00,108.73,108.99,108.61,108.99,8700.0,64.1664,64.3198,64.0956,64.3198,8700.0
2014-05-09 11:30:00,109.07,109.1,108.91,109.02,18600.0,64.367,64.3847,64.2726,64.3375,18600.0
2014-05-09 12:00:00,109.06,109.06,108.74,108.87,3200.0,64.3611,64.3611,64.1723,64.249,3200.0
2014-05-09 12:30:00,108.79,109.32,108.79,109.24,6900.0,64.2018,64.5146,64.2018,64.4673,6900.0
2014-05-09 13:00:00,109.19,109.25,108.96,108.99,3600.0,64.4378,64.4732,64.3021,64.3198,3600.0
2014-05-09 13:30:00,108.98,109.05,108.71,108.73,6300.0,64.3139,64.3552,64.1546,64.1664,6300.0
2014-05-09 14:00:00,108.72,108.78,108.4,108.6,5000.0,64.1605,64.1959,63.9716,64.0896,5000.0
2014-05-09 14:30:00,108.63,109.02,108.62,108.99,10300.0,64.1074,64.3375,64.1015,64.3198,10300.0
2014-05-09 15:00:00,109.02,109.2,108.84,108.96,8300.0,64.3375,64.4437,64.2313,64.3021,8300.0
2014-05-09 15:30:00,108.98,109.54,108.94,109.53,33300.0,64.3139,64.6444,64.2903,64.6385,33300.0
2014-05-12 09:30:00,109.85,110.89,109.67,110.62,10600.0,64.8273,65.4411,64.7211,65.2817,10600.0
2014-05-12 10:00:00,110.82,111.45,110.7,111.02,16400.0,65.3998,65.7716,65.329,65.5178,16400.0
2014-05-12 10:30:00,110.99,111.21,110.86,111.02,10400.0,65.5001,65.6299,65.4234,65.5178,10400.0
2014-05-12 11:00:00,110.99,111.25,110.77,110.85,8300.0,65.5001,65.6535,65.3703,65.4175,8300.0
2014-05-12 11:30:00,110.93,111.76,110.93,111.4,21800.0,65.4647,65.9545,65.4647,65.7421,21800.0
2014-05-12 12:00:00,111.41,111.41,111.14,111.35,4600.0,65.748,65.748,65.5886,65.7125,4600.0
2014-05-12 12:30:00,111.32,111.33,111.08,111.29,3800.0,65.6948,65.7007,65.5532,65.6771,3800.0
2014-05-12 13:00:00,111.18,111.35,111.15,111.3,7000.0,65.6122,65.7125,65.5945,65.683,7000.0
2014-05-12 13:30:00,111.28,111.5,111.21,111.44,6800.0,65.6712,65.8011,65.6299,65.7657,6800.0
2014-05-12 14:00:00,111.43,111.5,111.05,111.28,16300.0,65.7598,65.8011,65.5355,65.6712,16300.0
2014-05-12 14:30:00,111.35,111.62,111.22,111.45,10500.0,65.7125,65.8719,65.6358,65.7716,10500.0
2014-05-12 15:00:00,111.54,111.54,111.08,111.22,7400.0,65.8247,65.8247,65.5532,65.6358,7400.0
2014-05-12 15:30:00,111.23,111.31,110.9,110.95,29700.0,65.6417,65.6889,65.447,65.4765,29700.0
2014-05-13 09:30:00,111.17,111.9,111.17,111.58,12500.0,65.6063,66.0371,65.6063,65.8483,12500.0
2014-05-13 10:00:00,111.77,111.91,111.34,111.59,11900.0,65.9604,66.043,65.7066,65.8542,11900.0
2014-05-13 10:30:00,111.59,112.12,111.28,111.47,23500.0,65.8542,66.167,65.6712,65.7834,23500.0
2014-05-13 11:00:00,111.32,111.74,111.32,111.73,12900.0,65.6948,65.9427,65.6948,65.9368,12900.0
2014-05-13 11:30:00,111.73,111.85,111.46,111.84,7100.0,65.9368,66.0076,65.7775,66.0017,7100.0
2014-05-13 12:00:00,111.68,111.75,111.48,111.56,12400.0,65.9073,65.9486,65.7893,65.8365,12400.0
2014-05-13 12:30:00,111.66,111.96,111.51,111.96,4800.0,65.8955,66.0725,65.807,66.0725,4800.0
2014-05-13 13:00:00,111.89,111.98,111.79,111.96,6700.0,66.0312,66.0843,65.9722,66.0725,6700.0
2014-05-13 13:30:00,111.91,111.95,111.59,111.7,6900.0,66.043,66.0666,65.8542,65.9191,6900.0
2014-05-13 14:00:00,111.73,111.9,111.59,111.9,23800.0,65.9368,66.0371,65.8542,66.0371,23800.0
2014-05-13 14:30:00,111.9,112.13,111.88,112.07,8300.0,66.0371,66.1729,66.0253,66.1374,8300.0
2014-05-13 15:00:00,112.1,112.12,111.86,111.92,17000.0,66.1552,66.167,66.0135,66.0489,17000.0
2014-05-13 15:30:00,111.85,111.97,111.57,111.62,40000.0,66.0076,66.0784,65.8424,65.8719,40000.0
2014-05-14 09:30:00,111.71,111.77,110.97,111.35,8500.0,65.925,65.9604,65.4883,65.7125,8500.0
2014-05-14 10:00:00,111.39,111.54,110.76,111.02,9100.0,65.7362,65.8247,65.3644,65.5178,9100.0
2014-05-14 10:30:00,111.16,111.27,110.88,111.02,8000.0,65.6004,65.6653,65.4352,65.5178,8000.0
2014-05-14 11:00:00,110.91,111.21,110.78,110.93,4600.0,65.4529,65.6299,65.3762,65.4647,4600.0
2014-05-14 11:30:00,111.05,111.31,110.99,110.99,9400.0,65.5355,65.6889,65.5001,65.5001,9400.0
2014-05-14 12:00:00,110.91,111.25,110.9,111.09,4500.0,65.4529,65.6535,65.447,65.5591,4500.0
2014-05-14 12:30:00,111.09,111.36,110.97,111.29,6400.0,65.5591,65.7184,65.4883,65.6771,6400.0
2014-05-14 13:00:00,111.29,111.35,111.21,111.24,6500.0,65.6771,65.7125,65.6299,65.6476,6500.0
2014-05-14 13:30:00,111.25,111.36,111.17,111.2,8800.0,65.6535,65.7184,65.6063,65.624,8800.0
2014-05-14 14:00:00,111.2,111.32,111.12,111.12,5100.0,65.624,65.6948,65.5768,65.5768,5100.0
2014-05-14 14:30:00,111.08,111.08,110.55,110.69,11000.0,65.5532,65.5532,65.2404,65.3231,11000.0
2014-05-14 15:00:00,110.61,110.92,110.61,110.86,9200.0,65.2758,65.4588,65.2758,65.4234,9200.0
2014-05-14 15:30:00,110.88,110.94,110.52,110.78,33500.0,65.4352,65.4706,65.2227,65.3762,33500.0
2014-05-15 09:30:00,110.49,110.86,109.0,109.15,11800.0,65.205,65.4234,64.3257,64.4142,11800.0
2014-05-15 10:00:00,109.12,109.3,108.83,108.91,15500.0,64.3965,64.5028,64.2254,64.2726,15500.0
2014-05-15 10:30:00,108.95,109.19,108.84,108.96,7800.0,64.2962,64.4378,64.2313,64.3021,7800.0
2014-05-15 11:00:00,109.13,109.17,108.82,109.17,9400.0,64.4024,64.426,64.2195,64.426,9400.0
2014-05-15 11:30:00,109.09,109.54,109.05,109.35,7300.0,64.3788,64.6444,64.3552,64.5323,7300.0
2014-05-15 12:00:00,109.21,109.65,109.21,109.56,9200.0,64.4496,64.7093,64.4496,64.6562,9200.0
2014-05-15 12:30:00,109.51,110.2,109.51,110.2,6400.0,64.6267,65.0339,64.6267,65.0339,6400.0
2014-05-15 13:00:00,110.2,110.27,109.99,110.03,5400.0,65.0339,65.0752,64.9099,64.9336,5400.0
2014-05-15 13:30:00,110.15,110.24,109.97,110.23,5700.0,65.0044,65.0575,64.8981,65.0516,5700.0
2014-05-15 14:00:00,110.26,110.6,110.09,110.23,9100.0,65.0693,65.2699,64.969,65.0516,9100.0
2014-05-15 14:30:00,110.33,110.75,110.25,110.62,11200.0,65.1106,65.3585,65.0634,65.2817,11200.0
2014-05-15 15:00:00,110.71,110.71,110.39,110.39,8300.0,65.3349,65.3349,65.146,65.146,8300.0
2014-05-15 15:30:00,110.41,110.82,110.36,110.54,21100.0,65.1578,65.3998,65.1283,65.2345,21100.0
2014-05-16 09:30:00,110.85,111.62,110.05,111.38,15800.0,65.4175,65.8719,64.9454,65.7302,15800.0
2014-05-16 10:00:00,111.38,111.44,110.92,110.99,13600.0,65.7302,65.7657,65.4588,65.5001,13600.0
2014-05-16 10:30:00,110.98,111.59,110.88,111.43,12700.0,65.4942,65.8542,65.4352,65.7598,12700.0
2014-05-16 11:00:00,111.4,111.98,111.4,111.95,9800.0,65.7421,66.0843,65.7421,66.0666,9800.0
2014-05-16 11:30:00,111.96,112.16,111.79,112.0,13100.0,66.0725,66.1906,65.9722,66.0961,13100.0
2014-05-16 12:00:00,111.84,112.31,111.76,112.25,21400.0,66.0017,66.2791,65.9545,66.2437,21400.0
2014-05-16 12:30:00,112.2,112.5,112.15,112.44,14100.0,66.2142,66.3912,66.1847,66.3558,14100.0
2014-05-16 13:00:00,112.52,112.62,112.15,112.15,19100.0,66.403,66.462,66.1847,66.1847,19100.0
2014-05-16 13:30:00,112.09,112.34,112.01,112.02,17500.0,66.1493,66.2968,66.102,66.1079,17500.0
2014-05-16 14:00:00,112.06,112.06,111.87,111.93,12500.0,66.1315,66.1315,66.0194,66.0548,12500.0
2014-05-16 14:30:00,111.95,112.12,111.93,112.08,17700.0,66.0666,66.167,66.0548,66.1434,17700.0
2014-05-16 15:00:00,112.16,112.16,111.9,112.0,17200.0,66.1906,66.1906,66.0371,66.0961,17200.0
2014-05-16 15:30:00,112.0,112.39,111.97,112.38,42200.0,66.0961,66.3263,66.0784,66.3204,42200.0
2014-05-19 09:30:00,112.2,113.13,111.81,112.81,9800.0,66.2142,66.763,65.984,66.5742,9800.0
2014-05-19 10:00:00,112.97,113.6,112.84,113.4,14100.0,66.6686,67.0404,66.5919,66.9223,14100.0
2014-05-19 10:30:00,113.32,113.5,113.05,113.05,5700.0,66.8751,66.9814,66.7158,66.7158,5700.0
2014-05-19 11:00:00,113.05,113.43,112.88,112.9,7800.0,66.7158,66.94,66.6155,66.6273,7800.0
2014-05-19 11:30:00,112.89,113.11,112.78,113.02,9100.0,66.6214,66.7512,66.5565,66.6981,9100.0
2014-05-19 12:00:00,113.0,113.35,112.97,113.17,14000.0,66.6863,66.8928,66.6686,66.7866,14000.0
2014-05-19 12:30:00,113.06,113.06,112.54,112.59,9000.0,66.7217,66.7217,66.4148,66.4443,9000.0
2014-05-19 13:00:00,112.67,112.75,112.45,112.68,6300.0,66.4915,66.5387,66.3617,66.4974,6300.0
2014-05-19 13:30:00,112.69,112.87,112.62,112.8,10200.0,66.5033,66.6096,66.462,66.5683,10200.0
2014-05-19 14:00:00,112.8,113.05,112.67,113.01,15100.0,66.5683,66.7158,66.4915,66.6922,15100.0
2014-05-19 14:30:00,112.97,113.34,112.93,113.2,20400.0,66.6686,66.8869,66.645,66.8043,20400.0
2014-05-19 15:00:00,113.09,113.22,112.87,112.95,16100.0,66.7394,66.8161,66.6096,66.6568,16100.0
2014-05-19 15:30:00,112.98,113.31,112.98,113.31,38500.0,66.6745,66.8692,66.6745,66.8692,38500.0
2014-05-20 09:30:00,112.87,113.67,112.73,113.17,9200.0,66.6096,67.0817,66.5269,66.7866,9200.0
2014-05-20 10:00:00,113.22,113.34,112.9,113.04,18500.0,66.8161,66.8869,66.6273,66.7099,18500.0
2014-05-20 10:30:00,113.04,113.49,113.01,113.43,8600.0,66.7099,66.9755,66.6922,66.94,8600.0
2014-05-20 11:00:00,113.55,113.55,112.96,112.96,8300.0,67.0109,67.0109,66.6627,66.6627,8300.0
2014-05-20 11:30:00,112.98,113.48,112.98,113.4,7700.0,66.6745,66.9696,66.6745,66.9223,7700.0
2014-05-20 12:00:00,113.41,113.43,113.08,113.32,11000.0,66.9282,66.94,66.7335,66.8751,11000.0
2014-05-20 12:30:00,113.38,113.64,113.31,113.48,6400.0,66.9105,67.064,66.8692,66.9696,6400.0
2014-05-20 13:00:00,113.48,113.49,113.18,113.47,7900.0,66.9696,66.9755,66.7925,66.9637,7900.0
2014-05-20 13:30:00,113.45,113.45,113.12,113.33,7000.0,66.9518,66.9518,66.7571,66.881,7000.0
2014-05-20 14:00:00,113.28,113.48,113.22,113.22,9100.0,66.8515,66.9696,66.8161,66.8161,9100.0
2014-05-20 14:30:00,113.24,113.3,113.11,113.27,7100.0,66.8279,66.8633,66.7512,66.8456,7100.0
2014-05-20 15:00:00,113.36,113.63,113.36,113.52,10100.0,66.8987,67.0581,66.8987,66.9932,10100.0
2014-05-20 15:30:00,113.54,113.81,113.43,113.46,26000.0,67.005,67.1643,66.94,66.9577,26000.0
2014-05-21 09:30:00,113.84,114.25,113.84,114.19,5200.0,67.182,67.424,67.182,67.3886,5200.0
2014-05-21 10:00:00,114.19,114.7,114.14,114.58,6500.0,67.3886,67.6895,67.359,67.6187,6500.0
2014-05-21 10:30:00,114.51,114.79,114.42,114.53,11500.0,67.5774,67.7426,67.5243,67.5892,11500.0
2014-05-21 11:00:00,114.56,114.64,114.32,114.34,14000.0,67.6069,67.6541,67.4653,67.4771,14000.0
2014-05-21 11:30:00,114.36,114.53,114.19,114.51,8100.0,67.4889,67.5892,67.3886,67.5774,8100.0
2014-05-21 12:00:00,114.51,114.56,114.46,114.51,6200.0,67.5774,67.6069,67.5479,67.5774,6200.0
2014-05-21 12:30:00,114.56,114.71,114.53,114.64,3600.0,67.6069,67.6954,67.5892,67.6541,3600.0
2014-05-21 13:00:00,114.65,114.81,114.64,114.75,9000.0,67.66,67.7544,67.6541,67.719,9000.0
2014-05-21 13:30:00,114.77,114.79,114.53,114.54,5800.0,67.7308,67.7426,67.5892,67.5951,5800.0
2014-05-21 14:00:00,114.56,114.67,114.34,114.57,10400.0,67.6069,67.6718,67.4771,67.6128,10400.0
2014-05-21 14:30:00,114.61,114.76,114.53,114.6,5100.0,67.6364,67.7249,67.5892,67.6305,5100.0
2014-05-21 15:00:00,114.61,114.71,114.56,114.67,16800.0,67.6364,67.6954,67.6069,67.6718,16800.0
2014-05-21 15:30:00,114.7,114.91,114.59,114.63,37100.0,67.6895,67.8135,67.6246,67.6482,37100.0
2014-05-22 09:30:00,114.7,115.11,114.7,114.82,8400.0,67.6895,67.9315,67.6895,67.7603,8400.0
2014-05-22 10:00:00,114.78,115.17,114.77,115.02,4900.0,67.7367,67.9669,67.7308,67.8784,4900.0
2014-05-22 10:30:00,114.97,115.47,114.97,115.39,3500.0,67.8489,68.1439,67.8489,68.0967,3500.0
2014-05-22 11:00:00,115.34,115.37,115.1,115.34,3600.0,68.0672,68.0849,67.9256,68.0672,3600.0
2014-05-22 11:30:00,115.41,115.8,115.33,115.33,14900.0,68.1085,68.3387,68.0613,68.0613,14900.0
2014-05-22 12:00:00,115.34,115.36,115.2,115.2,4500.0,68.0672,68.079,67.9846,67.9846,4500.0
2014-05-22 12:30:00,115.21,115.33,115.02,115.18,8000.0,67.9905,68.0613,67.8784,67.9728,8000.0
2014-05-22 13:00:00,115.1,115.38,115.1,115.35,3200.0,67.9256,68.0908,67.9256,68.0731,3200.0
2014-05-22 13:30:00,115.33,115.47,115.27,115.31,17800.0,68.0613,68.1439,68.0259,68.0495,17800.0
2014-05-22 14:00:00,115.28,115.43,115.21,115.43,9700.0,68.0318,68.1203,67.9905,68.1203,9700.0
2014-05-22 14:30:00,115.44,115.61,115.33,115.52,6600.0,68.1262,68.2266,68.0613,68.1734,6600.0
2014-05-22 15:00:00,115.54,115.61,115.41,115.49,35200.0,68.1852,68.2266,68.1085,68.1557,35200.0
2014-05-22 15:30:00,115.53,115.56,115.29,115.43,24200.0,68.1793,68.1971,68.0377,68.1203,24200.0
2014-05-23 09:30:00,115.45,115.75,115.13,115.38,21900.0,68.1321,68.3092,67.9433,68.0908,21900.0
2014-05-23 10:00:00,115.6,115.6,115.03,115.29,17600.0,68.2207,68.2207,67.8843,68.0377,17600.0
2014-05-23 10:30:00,115.34,115.42,115.14,115.29,7700.0,68.0672,68.1144,67.9492,68.0377,7700.0
2014-05-23 11:00:00,115.33,115.51,115.22,115.34,5300.0,68.0613,68.1675,67.9964,68.0672,5300.0
2014-05-23 11:30:00,115.22,115.53,115.2,115.42,7800.0,67.9964,68.1793,67.9846,68.1144,7800.0
2014-05-23 12:00:00,115.5,115.51,115.28,115.28,5500.0,68.1616,68.1675,68.0318,68.0318,5500.0
2014-05-23 12:30:00,115.37,115.57,115.37,115.53,3700.0,68.0849,68.203,68.0849,68.1793,3700.0
2014-05-23 13:00:00,115.46,115.53,115.23,115.53,3600.0,68.138,68.1793,68.0023,68.1793,3600.0
2014-05-23 13:30:00,115.47,115.6,115.46,115.47,17600.0,68.1439,68.2207,68.138,68.1439,17600.0
2014-05-23 14:00:00,115.54,115.57,115.39,115.57,8800.0,68.1852,68.203,68.0967,68.203,8800.0
2014-05-23 14:30:00,115.57,115.78,115.53,115.74,15300.0,68.203,68.3269,68.1793,68.3033,15300.0
2014-05-23 15:00:00,115.74,115.74,115.39,115.43,27300.0,68.3033,68.3033,68.0967,68.1203,27300.0
2014-05-23 15:30:00,115.42,115.52,115.13,115.51,49600.0,68.1144,68.1734,67.9433,68.1675,49600.0
2014-05-27 09:30:00,115.65,116.2,115.48,116.2,8800.0,68.2502,68.5747,68.1498,68.5747,8800.0
2014-05-27 10:00:00,116.01,116.19,115.85,115.85,9900.0,68.4626,68.5688,68.3682,68.3682,9900.0
2014-05-27 10:30:00,115.99,116.11,115.67,115.84,18200.0,68.4508,68.5216,68.262,68.3623,18200.0
2014-05-27 11:00:00,115.85,115.91,115.65,115.7,14500.0,68.3682,68.4036,68.2502,68.2797,14500.0
2014-05-27 11:30:00,115.73,115.85,115.26,115.31,29200.0,68.2974,68.3682,68.02,68.0495,29200.0
2014-05-27 12:00:00,115.3,115.3,114.87,114.99,17000.0,68.0436,68.0436,67.7899,67.8607,17000.0
2014-05-27 12:30:00,114.93,115.54,114.91,115.36,8700.0,67.8253,68.1852,67.8135,68.079,8700.0
2014-05-27 13:00:00,115.4,115.61,115.22,115.31,14600.0,68.1026,68.2266,67.9964,68.0495,14600.0
2014-05-27 13:30:00,115.32,115.56,115.29,115.56,8900.0,68.0554,68.1971,68.0377,68.1971,8900.0
2014-05-27 14:00:00,115.58,115.58,115.09,115.27,27600.0,68.2089,68.2089,67.9197,68.0259,27600.0
2014-05-27 14:30:00,115.25,115.29,115.13,115.17,6200.0,68.0141,68.0377,67.9433,67.9669,6200.0
2014-05-27 15:00:00,115.16,115.26,114.89,115.21,26600.0,67.961,68.02,67.8017,67.9905,26600.0
2014-05-27 15:30:00,115.17,115.49,115.04,115.48,30500.0,67.9669,68.1557,67.8902,68.1498,30500.0
2014-05-28 09:30:00,115.62,116.12,114.65,114.86,15300.0,68.2325,68.5275,67.66,67.784,15300.0
2014-05-28 10:00:00,114.75,114.83,114.43,114.83,12100.0,67.719,67.7662,67.5302,67.7662,12100.0
2014-05-28 10:30:00,114.87,114.93,114.44,114.58,8000.0,67.7899,67.8253,67.5361,67.6187,8000.0
2014-05-28 11:00:00,114.57,115.17,114.57,115.07,26900.0,67.6128,67.9669,67.6128,67.9079,26900.0
2014-05-28 11:30:00,115.06,115.18,114.78,114.84,8300.0,67.902,67.9728,67.7367,67.7721,8300.0
2014-05-28 12:00:00,114.78,115.07,114.67,114.91,6800.0,67.7367,67.9079,67.6718,67.8135,6800.0
2014-05-28 12:30:00,114.85,115.0,114.83,114.83,8400.0,67.778,67.8666,67.7662,67.7662,8400.0
2014-05-28 13:00:00,114.87,114.95,114.8,114.84,8100.0,67.7899,67.8371,67.7485,67.7721,8100.0
2014-05-28 13:30:00,114.9,115.08,114.81,115.0,11500.0,67.8076,67.9138,67.7544,67.8666,11500.0
2014-05-28 14:00:00,114.96,114.98,114.73,114.8,19700.0,67.843,67.8548,67.7072,67.7485,19700.0
2014-05-28 14:30:00,114.8,114.9,114.63,114.85,13100.0,67.7485,67.8076,67.6482,67.778,13100.0
2014-05-28 15:00:00,114.84,114.91,114.84,114.91,19100.0,67.7721,67.8135,67.7721,67.8135,19100.0
2014-05-28 15:30:00,114.89,115.03,114.85,114.89,31800.0,67.8017,67.8843,67.778,67.8017,31800.0
2014-05-29 09:30:00,114.89,115.0,114.47,114.77,32400.0,67.8017,67.8666,67.5538,67.7308,32400.0
2014-05-29 10:00:00,114.67,114.7,114.05,114.6,18300.0,67.6718,67.6895,67.3059,67.6305,18300.0
2014-05-29 10:30:00,114.51,114.92,114.45,114.79,5100.0,67.5774,67.8194,67.542,67.7426,5100.0
2014-05-29 11:00:00,114.81,114.82,114.66,114.66,7100.0,67.7544,67.7603,67.6659,67.6659,7100.0
2014-05-29 11:30:00,114.67,114.82,114.56,114.57,6400.0,67.6718,67.7603,67.6069,67.6128,6400.0
2014-05-29 12:00:00,114.64,114.71,114.36,114.44,5600.0,67.6541,67.6954,67.4889,67.5361,5600.0
2014-05-29 12:30:00,114.4,114.56,114.4,114.42,3200.0,67.5125,67.6069,67.5125,67.5243,3200.0
2014-05-29 13:00:00,114.45,114.77,114.44,114.69,6600.0,67.542,67.7308,67.5361,67.6836,6600.0
2014-05-29 13:30:00,114.64,114.67,114.51,114.66,6300.0,67.6541,67.6718,67.5774,67.6659,6300.0
2014-05-29 14:00:00,114.63,114.74,114.61,114.64,17100.0,67.6482,67.7131,67.6364,67.6541,17100.0
2014-05-29 14:30:00,114.66,114.86,114.61,114.83,21200.0,67.6659,67.784,67.6364,67.7662,21200.0
2014-05-29 15:00:00,114.86,115.0,114.8,114.9,8800.0,67.784,67.8666,67.7485,67.8076,8800.0
2014-05-29 15:30:00,114.94,114.97,114.83,114.96,24700.0,67.8312,67.8489,67.7662,67.843,24700.0
2014-05-30 09:30:00,115.0,115.0,114.59,114.75,8400.0,67.8666,67.8666,67.6246,67.719,8400.0
2014-05-30 10:00:00,114.75,114.97,114.69,114.8,12000.0,67.719,67.8489,67.6836,67.7485,12000.0
2014-05-30 10:30:00,114.76,115.01,114.7,114.97,13200.0,67.7249,67.8725,67.6895,67.8489,13200.0
2014-05-30 11:00:00,115.0,115.03,114.72,114.75,6700.0,67.8666,67.8843,67.7013,67.719,6700.0
2014-05-30 11:30:00,114.75,114.88,114.65,114.83,8500.0,67.719,67.7958,67.66,67.7662,8500.0
2014-05-30 12:00:00,114.8,114.81,114.64,114.72,7000.0,67.7485,67.7544,67.6541,67.7013,7000.0
2014-05-30 12:30:00,114.72,114.89,114.55,114.89,6200.0,67.7013,67.8017,67.601,67.8017,6200.0
2014-05-30 13:00:00,114.86,115.07,114.85,114.86,7700.0,67.784,67.9079,67.778,67.784,7700.0
2014-05-30 13:30:00,114.88,115.02,114.78,115.02,7600.0,67.7958,67.8784,67.7367,67.8784,7600.0
2014-05-30 14:00:00,115.0,115.14,115.0,115.09,13100.0,67.8666,67.9492,67.8666,67.9197,13100.0
2014-05-30 14:30:00,115.04,115.08,114.91,114.91,12000.0,67.8902,67.9138,67.8135,67.8135,12000.0
2014-05-30 15:00:00,114.9,114.97,114.84,114.96,16200.0,67.8076,67.8489,67.7721,67.843,16200.0
2014-05-30 15:30:00,115.0,115.08,114.86,114.95,43300.0,67.8666,67.9138,67.784,67.8371,43300.0
2014-06-02 09:30:00,115.02,115.36,114.33,114.65,34100.0,67.8784,68.079,67.4712,67.66,34100.0
2014-06-02 10:00:00,114.64,114.78,114.52,114.53,11800.0,67.6541,67.7367,67.5833,67.5892,11800.0
2014-06-02 10:30:00,114.54,114.84,114.52,114.68,8100.0,67.5951,67.7721,67.5833,67.6777,8100.0
2014-06-02 11:00:00,114.78,115.16,114.76,115.15,17100.0,67.7367,67.961,67.7249,67.9551,17100.0
2014-06-02 11:30:00,115.12,115.2,114.98,114.99,10900.0,67.9374,67.9846,67.8548,67.8607,10900.0
2014-06-02 12:00:00,114.99,115.06,114.91,114.98,5000.0,67.8607,67.902,67.8135,67.8548,5000.0
2014-06-02 12:30:00,115.03,115.14,114.99,115.08,8300.0,67.8843,67.9492,67.8607,67.9138,8300.0
2014-06-02 13:00:00,115.1,115.16,114.97,115.12,5500.0,67.9256,67.961,67.8489,67.9374,5500.0
2014-06-02 13:30:00,115.11,115.27,115.07,115.27,5800.0,67.9315,68.0259,67.9079,68.0259,5800.0
2014-06-02 14:00:00,115.26,115.74,115.26,115.66,13500.0,68.02,68.3033,68.02,68.2561,13500.0
2014-06-02 14:30:00,115.75,115.96,115.71,115.83,9300.0,68.3092,68.4331,68.2856,68.3564,9300.0
2014-06-02 15:00:00,115.83,115.83,115.51,115.77,15700.0,68.3564,68.3564,68.1675,68.321,15700.0
2014-06-02 15:30:00,115.73,116.08,115.66,115.94,34300.0,68.2974,68.5039,68.2561,68.4213,34300.0
2014-06-03 09:30:00,116.02,116.66,115.16,116.47,9300.0,68.4685,68.8462,67.961,68.7341,9300.0
2014-06-03 10:00:00,116.46,116.53,116.06,116.1,10000.0,68.7282,68.7695,68.4921,68.5157,10000.0
2014-06-03 10:30:00,116.16,116.35,116.06,116.12,12400.0,68.5511,68.6633,68.4921,68.5275,12400.0
2014-06-03 11:00:00,116.14,116.27,116.09,116.26,9200.0,68.5393,68.6161,68.5098,68.6102,9200.0
2014-06-03 11:30:00,116.18,116.46,116.07,116.44,11300.0,68.5629,68.7282,68.498,68.7164,11300.0
2014-06-03 12:00:00,116.37,116.69,116.34,116.68,8100.0,68.6751,68.8639,68.6574,68.858,8100.0
2014-06-03 12:30:00,116.64,116.93,116.62,116.88,20200.0,68.8344,69.0055,68.8226,68.976,20200.0
2014-06-03 13:00:00,116.85,117.24,116.85,117.13,7900.0,68.9583,69.1885,68.9583,69.1236,7900.0
2014-06-03 13:30:00,117.12,117.12,116.64,116.73,8000.0,69.1177,69.1177,68.8344,68.8875,8000.0
2014-06-03 14:00:00,116.74,116.91,116.58,116.9,13200.0,68.8934,68.9937,68.799,68.9878,13200.0
2014-06-03 14:30:00,116.92,117.07,116.89,116.95,10300.0,68.9996,69.0882,68.9819,69.0174,10300.0
2014-06-03 15:00:00,117.0,117.28,116.9,117.25,17300.0,69.0469,69.2121,68.9878,69.1944,17300.0
2014-06-03 15:30:00,117.26,117.26,117.1,117.24,41300.0,69.2003,69.2003,69.1059,69.1885,41300.0
2014-06-04 09:30:00,117.06,117.51,116.88,117.46,7700.0,69.0823,69.3478,68.976,69.3183,7700.0
2014-06-04 10:00:00,117.48,117.76,117.28,117.62,18100.0,69.3301,69.4954,69.2121,69.4127,18100.0
2014-06-04 10:30:00,117.58,118.07,117.58,118.01,10100.0,69.3891,69.6783,69.3891,69.6429,10100.0
2014-06-04 11:00:00,117.99,118.05,117.82,117.99,12200.0,69.6311,69.6665,69.5308,69.6311,12200.0
2014-06-04 11:30:00,118.0,118.07,117.82,117.91,8400.0,69.637,69.6783,69.5308,69.5839,8400.0
2014-06-04 12:00:00,117.94,118.08,117.87,118.07,7900.0,69.6016,69.6842,69.5603,69.6783,7900.0
2014-06-04 12:30:00,118.02,118.31,117.95,118.21,14200.0,69.6488,69.8199,69.6075,69.7609,14200.0
2014-06-04 13:00:00,118.26,118.34,118.14,118.22,8900.0,69.7904,69.8377,69.7196,69.7668,8900.0
2014-06-04 13:30:00,118.22,118.29,118.15,118.18,8100.0,69.7668,69.8081,69.7255,69.7432,8100.0
2014-06-04 14:00:00,118.13,118.21,118.1,118.18,15600.0,69.7137,69.7609,69.696,69.7432,15600.0
2014-06-04 14:30:00,118.16,118.16,117.86,118.01,13600.0,69.7314,69.7314,69.5544,69.6429,13600.0
2014-06-04 15:00:00,117.98,118.02,117.92,118.02,17800.0,69.6252,69.6488,69.5898,69.6488,17800.0
2014-06-04 15:30:00,118.04,118.04,117.94,117.95,42500.0,69.6606,69.6606,69.6016,69.6075,42500.0
2014-06-05 09:30:00,118.32,118.32,117.83,117.94,6000.0,69.8258,69.8258,69.5367,69.6016,6000.0
2014-06-05 10:00:00,117.85,118.27,117.7,118.17,9100.0,69.5485,69.7963,69.46,69.7373,9100.0
2014-06-05 10:30:00,118.17,118.43,118.05,118.33,14600.0,69.7373,69.8908,69.6665,69.8318,14600.0
2014-06-05 11:00:00,118.38,118.71,118.32,118.65,3900.0,69.8613,70.056,69.8258,70.0206,3900.0
2014-06-05 11:30:00,118.7,119.16,118.7,119.12,11500.0,70.0501,70.3216,70.0501,70.298,11500.0
2014-06-05 12:00:00,119.19,119.35,119.13,119.24,7400.0,70.3393,70.4337,70.3039,70.3688,7400.0
2014-06-05 12:30:00,119.3,119.32,119.0,119.0,5400.0,70.4042,70.416,70.2271,70.2271,5400.0
2014-06-05 13:00:00,119.07,119.21,119.05,119.12,5900.0,70.2685,70.3511,70.2567,70.298,5900.0
2014-06-05 13:30:00,119.11,119.21,119.04,119.19,8900.0,70.2921,70.3511,70.2508,70.3393,8900.0
2014-06-05 14:00:00,119.21,119.33,119.12,119.21,16100.0,70.3511,70.4219,70.298,70.3511,16100.0
2014-06-05 14:30:00,119.24,119.34,119.19,119.25,8900.0,70.3688,70.4278,70.3393,70.3747,8900.0
2014-06-05 15:00:00,119.29,119.29,119.04,119.07,17800.0,70.3983,70.3983,70.2508,70.2685,17800.0
2014-06-05 15:30:00,119.08,119.16,119.04,119.11,22300.0,70.2744,70.3216,70.2508,70.2921,22300.0
2014-06-06 09:30:00,119.47,119.8,119.07,119.42,34500.0,70.5045,70.6993,70.2685,70.475,34500.0
2014-06-06 10:00:00,119.32,119.8,119.27,119.59,13800.0,70.416,70.6993,70.3865,70.5753,13800.0
2014-06-06 10:30:00,119.67,119.68,119.5,119.56,8000.0,70.6225,70.6284,70.5222,70.5576,8000.0
2014-06-06 11:00:00,119.58,119.79,119.5,119.62,16200.0,70.5694,70.6934,70.5222,70.593,16200.0
2014-06-06 11:30:00,119.64,119.69,119.57,119.59,9400.0,70.6048,70.6343,70.5635,70.5753,9400.0
2014-06-06 12:00:00,119.59,119.72,119.56,119.69,6100.0,70.5753,70.6521,70.5576,70.6343,6100.0
2014-06-06 12:30:00,119.69,119.77,119.56,119.68,13000.0,70.6343,70.6816,70.5576,70.6284,13000.0
2014-06-06 13:00:00,119.68,120.0,119.61,119.92,23800.0,70.6284,70.8173,70.5871,70.7701,23800.0
2014-06-06 13:30:00,119.93,120.19,119.91,120.19,10600.0,70.776,70.9294,70.7642,70.9294,10600.0
2014-06-06 14:00:00,120.19,120.19,120.07,120.07,4300.0,70.9294,70.9294,70.8586,70.8586,4300.0
2014-06-06 14:30:00,120.03,120.3,120.03,120.22,8600.0,70.835,70.9943,70.835,70.9471,8600.0
2014-06-06 15:00:00,120.3,120.34,120.24,120.31,15600.0,70.9943,71.0179,70.9589,71.0002,15600.0
2014-06-06 15:30:00,120.3,120.6,120.27,120.57,33100.0,70.9943,71.1714,70.9766,71.1537,33100.0
2014-06-09 09:30:00,120.53,121.76,120.53,121.34,23500.0,71.1301,71.8559,71.1301,71.6081,23500.0
2014-06-09 10:00:00,121.44,121.56,121.21,121.3,21400.0,71.6671,71.7379,71.5314,71.5845,21400.0
2014-06-09 10:30:00,121.37,121.5,121.07,121.5,9000.0,71.6258,71.7025,71.4487,71.7025,9000.0
2014-06-09 11:00:00,121.43,121.57,121.26,121.57,57100.0,71.6612,71.7438,71.5609,71.7438,57100.0
2014-06-09 11:30:00,121.61,122.13,121.6,121.78,12800.0,71.7674,72.0743,71.7615,71.8677,12800.0
2014-06-09 12:00:00,121.81,121.81,121.1,121.1,29400.0,71.8855,71.8855,71.4665,71.4665,29400.0
2014-06-09 12:30:00,121.15,121.22,120.9,120.9,23200.0,71.496,71.5373,71.3484,71.3484,23200.0
2014-06-09 13:00:00,120.94,121.06,120.78,120.85,5600.0,71.372,71.4428,71.2776,71.3189,5600.0
2014-06-09 13:30:00,120.84,120.86,120.44,120.44,8200.0,71.313,71.3248,71.077,71.077,8200.0
2014-06-09 14:00:00,120.41,120.43,120.11,120.14,9500.0,71.0593,71.0711,70.8822,70.8999,9500.0
2014-06-09 14:30:00,120.11,120.14,120.0,120.06,19000.0,70.8822,70.8999,70.8173,70.8527,19000.0
2014-06-09 15:00:00,120.04,120.36,120.01,120.24,12300.0,70.8409,71.0297,70.8232,70.9589,12300.0
2014-06-09 15:30:00,120.26,120.46,120.14,120.45,22400.0,70.9707,71.0888,70.8999,71.0829,22400.0
2014-06-10 09:30:00,120.19,120.74,120.0,120.0,14100.0,70.9294,71.254,70.8173,70.8173,14100.0
2014-06-10 10:00:00,119.82,119.93,119.63,119.77,36600.0,70.7111,70.776,70.5989,70.6816,36600.0
2014-06-10 10:30:00,119.77,119.9,119.61,119.82,8300.0,70.6816,70.7583,70.5871,70.7111,8300.0
2014-06-10 11:00:00,119.79,120.17,119.7,120.17,9500.0,70.6934,70.9176,70.6402,70.9176,9500.0
2014-06-10 11:30:00,120.14,120.43,120.09,120.42,6200.0,70.8999,71.0711,70.8704,71.0652,6200.0
2014-06-10 12:00:00,120.45,120.7,120.31,120.56,8000.0,71.0829,71.2304,71.0002,71.1478,8000.0
2014-06-10 12:30:00,120.6,120.65,120.45,120.6,6600.0,71.1714,71.2009,71.0829,71.1714,6600.0
2014-06-10 13:00:00,120.59,120.61,120.32,120.4,11300.0,71.1655,71.1773,71.0061,71.0533,11300.0
2014-06-10 13:30:00,120.36,120.39,119.99,120.36,31100.0,71.0297,71.0474,70.8114,71.0297,31100.0
2014-06-10 14:00:00,120.36,120.36,120.17,120.33,5500.0,71.0297,71.0297,70.9176,71.012,5500.0
2014-06-10 14:30:00,120.33,120.43,120.22,120.35,10600.0,71.012,71.0711,70.9471,71.0238,10600.0
2014-06-10 15:00:00,120.36,120.41,120.28,120.28,8400.0,71.0297,71.0593,70.9825,70.9825,8400.0
2014-06-10 15:30:00,120.27,120.6,120.27,120.6,22500.0,70.9766,71.1714,70.9766,71.1714,22500.0
2014-06-11 09:30:00,120.0,120.45,120.0,120.4,6100.0,70.8173,71.0829,70.8173,71.0533,6100.0
2014-06-11 10:00:00,120.27,120.62,120.04,120.09,19300.0,70.9766,71.1832,70.8409,70.8704,19300.0
2014-06-11 10:30:00,120.05,120.17,119.8,119.87,10600.0,70.8468,70.9176,70.6993,70.7406,10600.0
2014-06-11 11:00:00,119.87,120.03,119.8,119.82,4800.0,70.7406,70.835,70.6993,70.7111,4800.0
2014-06-11 11:30:00,119.82,119.96,119.63,119.96,18200.0,70.7111,70.7937,70.5989,70.7937,18200.0
2014-06-11 12:00:00,119.93,120.15,119.92,120.08,17100.0,70.776,70.9058,70.7701,70.8645,17100.0
2014-06-11 12:30:00,120.04,120.09,119.96,120.05,6700.0,70.8409,70.8704,70.7937,70.8468,6700.0
2014-06-11 13:00:00,120.05,120.05,119.82,120.04,7400.0,70.8468,70.8468,70.7111,70.8409,7400.0
2014-06-11 13:30:00,120.0,120.02,119.73,119.88,12900.0,70.8173,70.8291,70.658,70.7465,12900.0
2014-06-11 14:00:00,119.8,119.8,119.6,119.73,6600.0,70.6993,70.6993,70.5812,70.658,6600.0
2014-06-11 14:30:00,119.75,120.0,119.68,120.0,7400.0,70.6698,70.8173,70.6284,70.8173,7400.0
2014-06-11 15:00:00,120.0,120.0,119.92,119.97,6100.0,70.8173,70.8173,70.7701,70.7996,6100.0
2014-06-11 15:30:00,119.98,120.04,119.64,119.7,43500.0,70.8055,70.8409,70.6048,70.6402,43500.0
2014-06-12 09:30:00,119.65,120.16,119.61,119.81,6100.0,70.6107,70.9117,70.5871,70.7052,6100.0
2014-06-12 10:00:00,119.8,119.97,119.48,119.48,7400.0,70.6993,70.7996,70.5104,70.5104,7400.0
2014-06-12 10:30:00,119.48,119.69,119.24,119.28,19900.0,70.5104,70.6343,70.3688,70.3924,19900.0
2014-06-12 11:00:00,119.29,119.31,118.88,119.04,22800.0,70.3983,70.4101,70.1563,70.2508,22800.0
2014-06-12 11:30:00,119.09,119.26,118.88,119.17,10800.0,70.2803,70.3806,70.1563,70.3275,10800.0
2014-06-12 12:00:00,119.13,119.47,118.97,119.43,14800.0,70.3039,70.5045,70.2094,70.4809,14800.0
2014-06-12 12:30:00,119.43,119.43,118.92,119.06,7800.0,70.4809,70.4809,70.1799,70.2626,7800.0
2014-06-12 13:00:00,119.08,119.1,118.75,118.76,9500.0,70.2744,70.2862,70.0796,70.0855,9500.0
2014-06-12 13:30:00,118.84,118.88,118.66,118.68,17700.0,70.1327,70.1563,70.0265,70.0383,17700.0
2014-06-12 14:00:00,118.64,118.97,118.64,118.84,10300.0,70.0147,70.2094,70.0147,70.1327,10300.0
2014-06-12 14:30:00,118.94,118.94,118.49,118.51,23200.0,70.1917,70.1917,69.9262,69.938,23200.0
2014-06-12 15:00:00,118.5,118.71,118.38,118.66,27800.0,69.9321,70.056,69.8613,70.0265,27800.0
2014-06-12 15:30:00,118.76,119.11,118.73,119.08,54400.0,70.0855,70.2921,70.0678,70.2744,54400.0
2014-06-13 09:30:00,119.43,119.43,118.8,118.97,9300.0,70.4809,70.4809,70.1091,70.2094,9300.0
2014-06-13 10:00:00,119.02,119.51,118.52,119.22,35400.0,70.239,70.5281,69.9439,70.357,35400.0
2014-06-13 10:30:00,119.29,119.89,119.24,119.89,11900.0,70.3983,70.7524,70.3688,70.7524,11900.0
2014-06-13 11:00:00,119.94,120.01,119.56,119.64,12500.0,70.7819,70.8232,70.5576,70.6048,12500.0
2014-06-13 11:30:00,119.64,119.79,119.64,119.75,4700.0,70.6048,70.6934,70.6048,70.6698,4700.0
2014-06-13 12:00:00,119.71,119.79,119.67,119.78,6500.0,70.6462,70.6934,70.6225,70.6875,6500.0
2014-06-13 12:30:00,119.73,119.74,119.24,119.28,23300.0,70.658,70.6639,70.3688,70.3924,23300.0
2014-06-13 13:00:00,119.27,119.46,119.25,119.34,11300.0,70.3865,70.4986,70.3747,70.4278,11300.0
2014-06-13 13:30:00,119.37,119.41,119.28,119.32,7400.0,70.4455,70.4691,70.3924,70.416,7400.0
2014-06-13 14:00:00,119.35,119.4,119.29,119.39,8100.0,70.4337,70.4632,70.3983,70.4573,8100.0
2014-06-13 14:30:00,119.4,119.4,119.24,119.25,8100.0,70.4632,70.4632,70.3688,70.3747,8100.0
2014-06-13 15:00:00,119.27,119.33,119.04,119.04,17400.0,70.3865,70.4219,70.2508,70.2508,17400.0
2014-06-13 15:30:00,119.04,119.45,119.04,119.43,29500.0,70.2508,70.4927,70.2508,70.4809,29500.0
2014-06-16 09:30:00,119.28,120.0,119.28,119.67,14500.0,70.3924,70.8173,70.3924,70.6225,14500.0
2014-06-16 10:00:00,119.67,120.06,119.53,119.91,20300.0,70.6225,70.8527,70.5399,70.7642,20300.0
2014-06-16 10:30:00,119.89,120.27,119.88,120.26,13700.0,70.7524,70.9766,70.7465,70.9707,13700.0
2014-06-16 11:00:00,120.25,120.79,120.16,120.65,18200.0,70.9648,71.2835,70.9117,71.2009,18200.0
2014-06-16 11:30:00,120.66,120.73,120.43,120.6,18200.0,71.2068,71.2481,71.0711,71.1714,18200.0
2014-06-16 12:00:00,120.61,120.9,120.53,120.76,10700.0,71.1773,71.3484,71.1301,71.2658,10700.0
2014-06-16 12:30:00,120.73,120.87,120.68,120.86,12200.0,71.2481,71.3307,71.2186,71.3248,12200.0
2014-06-16 13:00:00,120.8,121.19,120.76,120.93,14600.0,71.2894,71.5196,71.2658,71.3661,14600.0
2014-06-16 13:30:00,120.93,121.1,120.56,120.63,12000.0,71.3661,71.4665,71.1478,71.1891,12000.0
2014-06-16 14:00:00,120.56,121.03,120.55,120.88,5600.0,71.1478,71.4251,71.1419,71.3366,5600.0
2014-06-16 14:30:00,120.88,121.22,120.74,121.22,23900.0,71.3366,71.5373,71.254,71.5373,23900.0
2014-06-16 15:00:00,121.17,121.75,121.16,121.75,67300.0,71.5078,71.85,71.5019,71.85,67300.0
2014-06-16 15:30:00,121.72,122.04,121.7,122.01,31100.0,71.8323,72.0212,71.8205,72.0035,31100.0
2014-06-17 09:30:00,122.06,122.83,122.0,122.77,39500.0,72.033,72.4874,71.9976,72.452,39500.0
2014-06-17 10:00:00,122.76,123.09,122.7,123.05,11900.0,72.4461,72.6408,72.4107,72.6172,11900.0
2014-06-17 10:30:00,122.93,122.93,122.49,122.55,10800.0,72.5464,72.5464,72.2868,72.3222,10800.0
2014-06-17 11:00:00,122.55,122.57,122.3,122.5,13000.0,72.3222,72.334,72.1746,72.2927,13000.0
2014-06-17 11:30:00,122.5,122.54,122.3,122.45,4200.0,72.2927,72.3163,72.1746,72.2631,4200.0
2014-06-17 12:00:00,122.49,122.51,122.24,122.25,5300.0,72.2868,72.2986,72.1392,72.1451,5300.0
2014-06-17 12:30:00,122.23,122.32,122.1,122.23,51000.0,72.1333,72.1864,72.0566,72.1333,51000.0
2014-06-17 13:00:00,122.25,122.7,122.23,122.62,55600.0,72.1451,72.4107,72.1333,72.3635,55600.0
2014-06-17 13:30:00,122.62,123.22,122.6,123.16,26000.0,72.3635,72.7176,72.3517,72.6821,26000.0
2014-06-17 14:00:00,123.21,123.24,123.11,123.17,180800.0,72.7117,72.7294,72.6526,72.688,180800.0
2014-06-17 14:30:00,123.17,123.96,123.17,123.67,33900.0,72.688,73.1543,72.688,72.9831,33900.0
2014-06-17 15:00:00,123.67,124.49,123.6,124.19,86600.0,72.9831,73.467,72.9418,73.29,86600.0
2014-06-17 15:30:00,124.13,124.4,123.66,123.68,120600.0,73.2546,73.4139,72.9772,72.989,120600.0
2014-06-18 09:30:00,123.98,124.38,123.7,124.22,8200.0,73.1661,73.4021,73.0008,73.3077,8200.0
2014-06-18 10:00:00,124.26,124.36,123.54,123.54,23400.0,73.3313,73.3903,72.9064,72.9064,23400.0
2014-06-18 10:30:00,123.52,123.81,123.41,123.8,15100.0,72.8946,73.0657,72.8297,73.0598,15100.0
2014-06-18 11:00:00,123.7,123.99,123.7,123.91,17000.0,73.0008,73.172,73.0008,73.1248,17000.0
2014-06-18 11:30:00,123.92,124.0,123.73,123.84,19600.0,73.1307,73.1779,73.0185,73.0834,19600.0
2014-06-18 12:00:00,123.85,124.0,123.67,123.75,28900.0,73.0893,73.1779,72.9831,73.0303,28900.0
2014-06-18 12:30:00,123.7,123.79,123.41,123.5,25900.0,73.0008,73.0539,72.8297,72.8828,25900.0
2014-06-18 13:00:00,123.37,124.0,123.36,123.84,46900.0,72.8061,73.1779,72.8002,73.0834,46900.0
2014-06-18 13:30:00,123.81,123.96,123.71,123.71,22600.0,73.0657,73.1543,73.0067,73.0067,22600.0
2014-06-18 14:00:00,123.55,124.16,123.53,124.08,81300.0,72.9123,73.2723,72.9005,73.2251,81300.0
2014-06-18 14:30:00,124.07,124.32,123.98,124.32,57600.0,73.2192,73.3667,73.1661,73.3667,57600.0
2014-06-18 15:00:00,124.32,124.47,124.25,124.38,17100.0,73.3667,73.4552,73.3254,73.4021,17100.0
2014-06-18 15:30:00,124.36,125.12,124.36,125.08,58800.0,73.3903,73.8388,73.3903,73.8152,58800.0
2014-06-19 09:30:00,125.2,125.5,124.77,125.22,23400.0,73.886,74.0631,73.6323,73.8978,23400.0
2014-06-19 10:00:00,125.22,125.48,124.76,124.83,25200.0,73.8978,74.0513,73.6264,73.6677,25200.0
2014-06-19 10:30:00,124.93,125.16,124.78,124.78,18500.0,73.7267,73.8624,73.6382,73.6382,18500.0
2014-06-19 11:00:00,124.76,125.0,124.76,124.96,22000.0,73.6264,73.768,73.6264,73.7444,22000.0
2014-06-19 11:30:00,124.97,125.04,124.87,124.96,22300.0,73.7503,73.7916,73.6913,73.7444,22300.0
2014-06-19 12:00:00,125.04,125.07,124.87,124.94,13600.0,73.7916,73.8093,73.6913,73.7326,13600.0
2014-06-19 12:30:00,124.93,125.03,124.82,125.0,18400.0,73.7267,73.7857,73.6618,73.768,18400.0
2014-06-19 13:00:00,124.91,125.04,124.88,125.01,32000.0,73.7149,73.7916,73.6972,73.7739,32000.0
2014-06-19 13:30:00,124.99,125.06,124.96,125.05,57300.0,73.7621,73.8034,73.7444,73.7975,57300.0
2014-06-19 14:00:00,125.05,125.08,124.9,125.04,28600.0,73.7975,73.8152,73.709,73.7916,28600.0
2014-06-19 14:30:00,125.0,125.37,124.95,125.25,99800.0,73.768,73.9864,73.7385,73.9155,99800.0
2014-06-19 15:00:00,125.28,125.75,125.2,125.7,35100.0,73.9333,74.2106,73.886,74.1811,35100.0
2014-06-19 15:30:00,125.65,160.97,125.63,150.87,603300.0,74.1516,94.9955,74.1398,89.035,603300.0
2014-06-20 09:30:00,136.0,139.0,134.5,136.19,750600.0,80.2596,82.03,79.3744,80.3717,750600.0
2014-06-20 10:00:00,136.19,138.0,136.18,137.0,352300.0,80.3717,81.4399,80.3658,80.8497,352300.0
2014-06-20 10:30:00,137.11,139.0,136.33,138.75,212700.0,80.9147,82.03,80.4543,81.8825,212700.0
2014-06-20 11:00:00,138.72,140.2,138.47,140.01,132200.0,81.8648,82.7382,81.7173,82.6261,132200.0
2014-06-20 11:30:00,140.06,142.44,140.06,140.68,162600.0,82.6556,84.0601,82.6556,83.0215,162600.0
2014-06-20 12:00:00,140.68,142.4,140.45,142.22,106500.0,83.0215,84.0365,82.8857,83.9303,106500.0
2014-06-20 12:30:00,142.24,144.95,142.19,143.53,122700.0,83.9421,85.5414,83.9126,84.7034,122700.0
2014-06-20 13:00:00,143.37,143.77,142.39,143.26,96700.0,84.609,84.845,84.0306,84.544,96700.0
2014-06-20 13:30:00,143.26,143.37,142.27,142.9,106500.0,84.544,84.609,83.9598,84.3316,106500.0
2014-06-20 14:00:00,142.9,143.83,142.2,142.6,95100.0,84.3316,84.8804,83.9185,84.1545,95100.0
2014-06-20 14:30:00,142.6,142.78,141.76,141.76,112300.0,84.1545,84.2608,83.6588,83.6588,112300.0
2014-06-20 15:00:00,141.76,141.88,138.15,138.7,157300.0,83.6588,83.7296,81.5284,81.853,157300.0
2014-06-20 15:30:00,138.8,139.05,137.16,138.09,346400.0,81.912,82.0595,80.9442,81.493,346400.0
2014-06-23 09:30:00,138.0,138.08,134.58,135.5,57000.0,81.4399,81.4871,79.4216,79.9645,57000.0
2014-06-23 10:00:00,135.6,137.3,135.46,136.86,56100.0,80.0235,81.0268,79.9409,80.7671,56100.0
2014-06-23 10:30:00,136.95,138.65,136.87,138.13,43300.0,80.8202,81.8235,80.773,81.5166,43300.0
2014-06-23 11:00:00,138.06,138.68,138.06,138.47,49500.0,81.4753,81.8412,81.4753,81.7173,49500.0
2014-06-23 11:30:00,138.47,138.62,137.74,137.76,32800.0,81.7173,81.8058,81.2864,81.2983,32800.0
2014-06-23 12:00:00,137.75,138.2,137.6,138.17,46100.0,81.2923,81.5579,81.2038,81.5402,46100.0
2014-06-23 12:30:00,138.16,139.96,138.16,139.84,40500.0,81.5343,82.5966,81.5343,82.5258,40500.0
2014-06-23 13:00:00,139.81,139.87,138.85,138.89,21800.0,82.508,82.5435,81.9415,81.9651,21800.0
2014-06-23 13:30:00,138.89,140.82,138.88,140.74,37200.0,81.9651,83.1041,81.9592,83.0569,37200.0
2014-06-23 14:00:00,140.78,141.03,139.83,139.93,66200.0,83.0805,83.228,82.5198,82.5789,66200.0
2014-06-23 14:30:00,139.96,140.97,139.88,140.82,34500.0,82.5966,83.1926,82.5494,83.1041,34500.0
2014-06-23 15:00:00,140.83,142.76,140.39,142.31,62500.0,83.11,84.249,82.8503,83.9834,62500.0
2014-06-23 15:30:00,142.4,142.65,140.98,141.14,241300.0,84.0365,84.1841,83.1985,83.2929,241300.0
2014-06-24 09:30:00,140.8,140.8,138.59,139.23,96900.0,83.0923,83.0923,81.7881,82.1658,96900.0
2014-06-24 10:00:00,139.21,139.63,138.6,138.81,56900.0,82.154,82.4018,81.794,81.9179,56900.0
2014-06-24 10:30:00,138.81,139.11,138.51,139.08,70400.0,81.9179,82.0949,81.7409,82.0772,70400.0
2014-06-24 11:00:00,139.06,139.13,137.91,137.96,64600.0,82.0654,82.1067,81.3868,81.4163,64600.0
2014-06-24 11:30:00,137.94,139.15,137.59,139.05,67600.0,81.4045,82.1186,81.1979,82.0595,67600.0
2014-06-24 12:00:00,139.12,140.52,139.12,140.14,48400.0,82.1008,82.927,82.1008,82.7028,48400.0
2014-06-24 12:30:00,140.09,140.09,139.19,139.77,50300.0,82.6733,82.6733,82.1422,82.4844,50300.0
2014-06-24 13:00:00,139.6,139.67,138.51,138.71,64400.0,82.3841,82.4254,81.7409,81.8589,64400.0
2014-06-24 13:30:00,138.71,138.79,137.96,138.0,59000.0,81.8589,81.9061,81.4163,81.4399,59000.0
2014-06-24 14:00:00,138.06,138.46,136.9,137.27,56300.0,81.4753,81.7114,80.7907,81.0091,56300.0
2014-06-24 14:30:00,137.27,137.35,136.6,136.68,106000.0,81.0091,81.0563,80.6137,80.6609,106000.0
2014-06-24 15:00:00,136.74,136.74,136.05,136.05,97800.0,80.6963,80.6963,80.2891,80.2891,97800.0
2014-06-24 15:30:00,136.04,136.11,134.4,134.49,209100.0,80.2832,80.3245,79.3154,79.3685,209100.0
2014-06-25 09:30:00,134.41,134.9,133.41,133.41,43400.0,79.3213,79.6104,78.7311,78.7311,43400.0
2014-06-25 10:00:00,133.43,133.62,132.48,133.17,37300.0,78.7429,78.8551,78.1823,78.5895,37300.0
2014-06-25 10:30:00,132.99,133.14,131.45,132.73,69400.0,78.4833,78.5718,77.5744,78.3298,69400.0
2014-06-25 11:00:00,132.72,134.03,132.46,133.91,29100.0,78.3239,79.097,78.1705,79.0262,29100.0
2014-06-25 11:30:00,133.86,134.35,133.33,134.21,20600.0,78.9967,79.2859,78.6839,79.2032,20600.0
2014-06-25 12:00:00,134.22,134.54,133.97,134.0,13500.0,79.2091,79.398,79.0616,79.0793,13500.0
2014-06-25 12:30:00,134.01,134.11,133.77,133.79,13600.0,79.0852,79.1442,78.9436,78.9554,13600.0
2014-06-25 13:00:00,133.9,134.03,133.47,133.47,16700.0,79.0203,79.097,78.7665,78.7665,16700.0
2014-06-25 13:30:00,133.51,133.71,133.42,133.69,27700.0,78.7901,78.9082,78.737,78.8964,27700.0
2014-06-25 14:00:00,133.66,134.02,133.64,134.0,18700.0,78.8787,79.0911,78.8669,79.0793,18700.0
2014-06-25 14:30:00,134.01,134.01,133.17,133.32,29000.0,79.0852,79.0852,78.5895,78.678,29000.0
2014-06-25 15:00:00,133.31,133.32,132.54,133.11,50000.0,78.6721,78.678,78.2177,78.5541,50000.0
2014-06-25 15:30:00,133.1,133.57,132.89,133.36,88400.0,78.5482,78.8255,78.4242,78.7016,88400.0
2014-06-26 09:30:00,133.05,134.93,132.25,134.7,53800.0,78.5187,79.6281,78.0466,79.4924,53800.0
2014-06-26 10:00:00,134.86,136.88,134.86,136.8,79600.0,79.5868,80.7789,79.5868,80.7317,79600.0
2014-06-26 10:30:00,136.69,137.48,136.54,137.33,27900.0,80.6668,81.133,80.5783,81.0445,27900.0
2014-06-26 11:00:00,137.37,139.68,137.35,139.06,84000.0,81.0681,82.4313,81.0563,82.0654,84000.0
2014-06-26 11:30:00,138.97,139.42,138.65,138.74,42800.0,82.0123,82.2779,81.8235,81.8766,42800.0
2014-06-26 12:00:00,138.67,138.67,137.3,138.34,19800.0,81.8353,81.8353,81.0268,81.6405,19800.0
2014-06-26 12:30:00,138.28,138.61,138.1,138.53,13100.0,81.6051,81.7999,81.4989,81.7527,13100.0
2014-06-26 13:00:00,138.56,138.85,138.5,138.85,19100.0,81.7704,81.9415,81.735,81.9415,19100.0
2014-06-26 13:30:00,138.85,139.3,138.8,139.2,59800.0,81.9415,82.2071,81.912,82.1481,59800.0
2014-06-26 14:00:00,139.22,140.24,139.0,139.96,19900.0,82.1599,82.7618,82.03,82.5966,19900.0
2014-06-26 14:30:00,139.96,140.0,138.59,138.63,21600.0,82.5966,82.6202,81.7881,81.8117,21600.0
2014-06-26 15:00:00,138.66,139.62,138.66,139.14,33700.0,81.8294,82.3959,81.8294,82.1127,33700.0
2014-06-26 15:30:00,139.09,139.19,137.85,138.07,71700.0,82.0831,82.1422,81.3514,81.4812,71700.0
2014-06-27 09:30:00,136.78,138.3,136.78,137.57,30200.0,80.7199,81.6169,80.7199,81.1861,30200.0
2014-06-27 10:00:00,137.52,137.85,137.15,137.34,15600.0,81.1566,81.3514,80.9383,81.0504,15600.0
2014-06-27 10:30:00,137.35,138.85,137.04,138.61,67800.0,81.0563,81.9415,80.8733,81.7999,67800.0
2014-06-27 11:00:00,138.78,139.32,138.43,138.72,18300.0,81.9002,82.2189,81.6936,81.8648,18300.0
2014-06-27 11:30:00,138.72,138.87,138.23,138.49,12000.0,81.8648,81.9533,81.5756,81.7291,12000.0
2014-06-27 12:00:00,138.37,138.58,138.11,138.31,21600.0,81.6582,81.7822,81.5048,81.6228,21600.0
2014-06-27 12:30:00,138.26,138.45,138.23,138.38,40500.0,81.5933,81.7055,81.5756,81.6641,40500.0
2014-06-27 13:00:00,138.43,138.45,137.38,137.42,20300.0,81.6936,81.7055,81.074,81.0976,20300.0
2014-06-27 13:30:00,137.3,137.67,136.88,136.88,35000.0,81.0268,81.2451,80.7789,80.7789,35000.0
2014-06-27 14:00:00,136.89,137.24,136.61,137.03,29800.0,80.7848,80.9914,80.6196,80.8674,29800.0
2014-06-27 14:30:00,136.96,137.44,136.8,136.81,58600.0,80.8261,81.1094,80.7317,80.7376,58600.0
2014-06-27 15:00:00,136.81,137.45,136.68,136.82,62500.0,80.7376,81.1153,80.6609,80.7435,62500.0
2014-06-27 15:30:00,136.81,137.49,136.59,137.04,304600.0,80.7376,81.1389,80.6078,80.8733,304600.0
2014-06-30 09:30:00,136.86,137.23,136.25,136.99,15700.0,80.7671,80.9855,80.4071,80.8438,15700.0
2014-06-30 10:00:00,137.06,137.18,136.78,136.98,23800.0,80.8852,80.956,80.7199,80.8379,23800.0
2014-06-30 10:30:00,137.01,137.86,136.95,137.68,27900.0,80.8556,81.3573,80.8202,81.251,27900.0
2014-06-30 11:00:00,137.79,139.34,137.61,138.76,61900.0,81.316,82.2307,81.2097,81.8884,61900.0
2014-06-30 11:30:00,138.86,139.18,138.57,138.7,24600.0,81.9474,82.1363,81.7763,81.853,24600.0
2014-06-30 12:00:00,138.7,138.83,138.66,138.72,21300.0,81.853,81.9297,81.8294,81.8648,21300.0
2014-06-30 12:30:00,138.69,139.55,138.43,138.89,32200.0,81.8471,82.3546,81.6936,81.9651,32200.0
2014-06-30 13:00:00,139.0,139.81,138.96,139.66,23500.0,82.03,82.508,82.0064,82.4195,23500.0
2014-06-30 13:30:00,139.64,139.64,139.22,139.3,21500.0,82.4077,82.4077,82.1599,82.2071,21500.0
2014-06-30 14:00:00,139.35,139.39,139.23,139.23,17300.0,82.2366,82.2602,82.1658,82.1658,17300.0
2014-06-30 14:30:00,139.23,139.26,139.0,139.16,23600.0,82.1658,82.1835,82.03,82.1245,23600.0
2014-06-30 15:00:00,139.12,139.42,139.09,139.37,23300.0,82.1008,82.2779,82.0831,82.2484,23300.0
2014-06-30 15:30:00,139.32,139.98,139.07,139.65,78900.0,82.2189,82.6084,82.0713,82.4136,78900.0
2014-07-01 09:30:00,140.56,140.98,139.0,139.95,19300.0,82.9507,83.1985,82.03,82.5907,19300.0
2014-07-01 10:00:00,139.97,140.37,139.94,140.03,9900.0,82.6025,82.8385,82.5848,82.6379,9900.0
2014-07-01 10:30:00,140.03,141.34,140.03,140.56,15300.0,82.6379,83.411,82.6379,82.9507,15300.0
2014-07-01 11:00:00,140.69,141.19,140.43,141.02,12800.0,83.0274,83.3224,82.8739,83.2221,12800.0
2014-07-01 11:30:00,141.09,141.09,140.81,140.84,9700.0,83.2634,83.2634,83.0982,83.1159,9700.0
2014-07-01 12:00:00,140.81,141.09,140.64,141.06,11300.0,83.0982,83.2634,82.9979,83.2457,11300.0
2014-07-01 12:30:00,141.06,141.73,140.97,141.66,32100.0,83.2457,83.6411,83.1926,83.5998,32100.0
2014-07-01 13:00:00,141.71,141.82,141.65,141.68,17000.0,83.6293,83.6942,83.5939,83.6116,17000.0
2014-07-01 13:30:00,141.69,141.69,141.46,141.56,18700.0,83.6175,83.6175,83.4818,83.5408,18700.0
2014-07-01 14:00:00,141.59,142.58,141.59,142.18,33900.0,83.5585,84.1427,83.5585,83.9067,33900.0
2014-07-01 14:30:00,142.16,142.3,141.48,141.92,26200.0,83.8949,83.9775,83.4936,83.7533,26200.0
2014-07-01 15:00:00,141.93,142.19,141.52,141.93,25800.0,83.7592,83.9126,83.5172,83.7592,25800.0
2014-07-01 15:30:00,141.88,142.18,141.36,141.51,32100.0,83.7296,83.9067,83.4228,83.5113,32100.0
2014-07-02 09:30:00,144.21,145.0,142.61,143.11,35700.0,85.1047,85.5709,84.1605,84.4555,35700.0
2014-07-02 10:00:00,143.06,143.17,142.37,142.77,13900.0,84.426,84.4909,84.0188,84.2549,13900.0
2014-07-02 10:30:00,142.84,143.2,142.67,143.12,15000.0,84.2962,84.5086,84.1959,84.4614,15000.0
2014-07-02 11:00:00,143.18,143.23,141.78,141.81,12100.0,84.4968,84.5263,83.6706,83.6883,12100.0
2014-07-02 11:30:00,141.87,142.02,141.0,141.19,9200.0,83.7237,83.8123,83.2103,83.3224,9200.0
2014-07-02 12:00:00,141.0,141.68,141.0,141.29,10900.0,83.2103,83.6116,83.2103,83.3815,10900.0
2014-07-02 12:30:00,141.34,141.37,141.02,141.24,7600.0,83.411,83.4287,83.2221,83.352,7600.0
2014-07-02 13:00:00,141.23,141.5,141.07,141.49,7900.0,83.3461,83.5054,83.2516,83.4995,7900.0
2014-07-02 13:30:00,141.49,141.77,141.47,141.7,3500.0,83.4995,83.6647,83.4877,83.6234,3500.0
2014-07-02 14:00:00,141.68,141.87,141.53,141.53,9000.0,83.6116,83.7237,83.5231,83.5231,9000.0
2014-07-02 14:30:00,141.59,141.66,141.01,141.06,10700.0,83.5585,83.5998,83.2162,83.2457,10700.0
2014-07-02 15:00:00,141.01,141.06,140.82,140.86,15400.0,83.2162,83.2457,83.1041,83.1277,15400.0
2014-07-02 15:30:00,140.87,140.99,140.41,140.96,41900.0,83.1336,83.2044,82.8621,83.1867,41900.0
2014-07-03 09:30:00,141.01,141.58,139.75,139.92,10600.0,83.2162,83.5526,82.4726,82.573,10600.0
2014-07-03 10:00:00,139.8,139.84,138.52,139.12,25200.0,82.5021,82.5258,81.7468,82.1008,25200.0
2014-07-03 10:30:00,139.01,140.1,138.93,140.07,14300.0,82.0359,82.6792,81.9887,82.6615,14300.0
2014-07-03 11:00:00,140.1,140.27,139.18,139.18,16500.0,82.6792,82.7795,82.1363,82.1363,16500.0
2014-07-03 11:30:00,139.17,139.5,138.98,139.19,12900.0,82.1304,82.3251,82.0182,82.1422,12900.0
2014-07-03 12:00:00,139.23,139.54,139.0,139.41,33500.0,82.1658,82.3487,82.03,82.272,33500.0
2014-07-03 12:30:00,139.41,142.39,139.41,142.36,70500.0,82.272,84.0306,82.272,84.0129,70500.0
2014-07-07 09:30:00,141.91,142.5,141.51,142.47,17100.0,83.7473,84.0955,83.5113,84.0778,17100.0
2014-07-07 10:00:00,142.39,142.8,141.93,142.19,13900.0,84.0306,84.2726,83.7592,83.9126,13900.0
2014-07-07 10:30:00,142.18,142.2,141.42,141.75,5300.0,83.9067,83.9185,83.4582,83.6529,5300.0
2014-07-07 11:00:00,141.71,142.16,141.6,141.72,7300.0,83.6293,83.8949,83.5644,83.6352,7300.0
2014-07-07 11:30:00,141.76,142.51,141.54,142.07,16300.0,83.6588,84.1014,83.529,83.8418,16300.0
2014-07-07 12:00:00,142.08,142.2,142.0,142.08,8400.0,83.8477,83.9185,83.8005,83.8477,8400.0
2014-07-07 12:30:00,142.03,142.22,141.75,141.83,8000.0,83.8182,83.9303,83.6529,83.7001,8000.0
2014-07-07 13:00:00,141.83,141.93,141.44,141.48,3500.0,83.7001,83.7592,83.47,83.4936,3500.0
2014-07-07 13:30:00,141.44,141.54,141.13,141.13,23000.0,83.47,83.529,83.287,83.287,23000.0
2014-07-07 14:00:00,141.12,141.44,141.12,141.31,6800.0,83.2811,83.47,83.2811,83.3933,6800.0
2014-07-07 14:30:00,141.37,141.37,141.12,141.22,6500.0,83.4287,83.4287,83.2811,83.3401,6500.0
2014-07-07 15:00:00,141.2,141.24,140.68,140.71,11600.0,83.3283,83.352,83.0215,83.0392,11600.0
2014-07-07 15:30:00,140.67,141.03,140.54,140.79,29100.0,83.0156,83.228,82.9389,83.0864,29100.0
2014-07-08 09:30:00,140.0,140.0,139.18,139.95,15100.0,82.6202,82.6202,82.1363,82.5907,15100.0
2014-07-08 10:00:00,139.93,139.93,139.2,139.38,15400.0,82.5789,82.5789,82.1481,82.2543,15400.0
2014-07-08 10:30:00,139.25,139.42,139.0,139.08,41200.0,82.1776,82.2779,82.03,82.0772,41200.0
2014-07-08 11:00:00,139.03,139.04,138.24,138.31,25000.0,82.0477,82.0536,81.5815,81.6228,25000.0
2014-07-08 11:30:00,138.36,138.58,138.24,138.39,16000.0,81.6523,81.7822,81.5815,81.67,16000.0
2014-07-08 12:00:00,138.37,138.42,137.52,137.83,27000.0,81.6582,81.6877,81.1566,81.3396,27000.0
2014-07-08 12:30:00,137.89,138.07,137.67,137.69,16200.0,81.375,81.4812,81.2451,81.2569,16200.0
2014-07-08 13:00:00,137.69,137.87,137.27,137.43,38800.0,81.2569,81.3632,81.0091,81.1035,38800.0
2014-07-08 13:30:00,137.4,137.51,136.83,136.9,25400.0,81.0858,81.1507,80.7494,80.7907,25400.0
2014-07-08 14:00:00,136.9,137.22,136.83,136.87,19000.0,80.7907,80.9796,80.7494,80.773,19000.0
2014-07-08 14:30:00,136.85,137.13,136.83,137.07,23300.0,80.7612,80.9265,80.7494,80.8911,23300.0
2014-07-08 15:00:00,137.0,137.16,136.92,137.03,47600.0,80.8497,80.9442,80.8025,80.8674,47600.0
2014-07-08 15:30:00,137.01,137.12,136.82,137.0,80600.0,80.8556,80.9206,80.7435,80.8497,80600.0
2014-07-09 09:30:00,137.34,138.12,137.25,137.58,12800.0,81.0504,81.5107,80.9973,81.192,12800.0
2014-07-09 10:00:00,137.49,137.57,136.31,137.31,20400.0,81.1389,81.1861,80.4425,81.0327,20400.0
2014-07-09 10:30:00,137.28,137.63,136.99,137.12,23200.0,81.015,81.2215,80.8438,80.9206,23200.0
2014-07-09 11:00:00,137.13,137.33,136.65,137.1,19900.0,80.9265,81.0445,80.6432,80.9088,19900.0
2014-07-09 11:30:00,137.16,137.23,136.86,136.86,22700.0,80.9442,80.9855,80.7671,80.7671,22700.0
2014-07-09 12:00:00,136.91,137.33,136.89,137.22,13100.0,80.7966,81.0445,80.7848,80.9796,13100.0
2014-07-09 12:30:00,137.05,137.31,136.87,137.17,48700.0,80.8792,81.0327,80.773,80.9501,48700.0
2014-07-09 13:00:00,137.2,137.5,136.96,137.42,32700.0,80.9678,81.1448,80.8261,81.0976,32700.0
2014-07-09 13:30:00,137.42,137.6,137.3,137.48,24400.0,81.0976,81.2038,81.0268,81.133,24400.0
2014-07-09 14:00:00,137.39,137.62,137.17,137.47,36700.0,81.0799,81.2156,80.9501,81.1271,36700.0
2014-07-09 14:30:00,137.49,137.58,137.04,137.27,27700.0,81.1389,81.192,80.8733,81.0091,27700.0
2014-07-09 15:00:00,137.25,137.42,137.03,137.14,30500.0,80.9973,81.0976,80.8674,80.9324,30500.0
2014-07-09 15:30:00,137.08,137.74,137.08,137.69,50800.0,80.897,81.2864,80.897,81.2569,50800.0
2014-07-10 09:30:00,136.31,136.93,135.57,136.0,20800.0,80.4425,80.8084,80.0058,80.2596,20800.0
2014-07-10 10:00:00,136.0,136.12,135.56,135.78,32400.0,80.2596,80.3304,79.9999,80.1298,32400.0
2014-07-10 10:30:00,135.64,135.99,135.41,135.99,37700.0,80.0471,80.2537,79.9114,80.2537,37700.0
2014-07-10 11:00:00,136.04,136.23,135.97,136.0,90300.0,80.2832,80.3953,80.2419,80.2596,90300.0
2014-07-10 11:30:00,136.0,136.17,135.91,136.02,29600.0,80.2596,80.3599,80.2065,80.2714,29600.0
2014-07-10 12:00:00,136.02,136.26,135.95,136.24,45200.0,80.2714,80.413,80.2301,80.4012,45200.0
2014-07-10 12:30:00,136.24,136.63,136.0,136.02,33200.0,80.4012,80.6314,80.2596,80.2714,33200.0
2014-07-10 13:00:00,136.09,136.97,136.09,136.97,28500.0,80.3127,80.832,80.3127,80.832,28500.0
2014-07-10 13:30:00,136.99,137.62,136.96,137.45,39900.0,80.8438,81.2156,80.8261,81.1153,39900.0
2014-07-10 14:00:00,137.4,137.72,137.27,137.34,19300.0,81.0858,81.2746,81.0091,81.0504,19300.0
2014-07-10 14:30:00,137.4,137.54,137.04,137.06,19700.0,81.0858,81.1684,80.8733,80.8852,19700.0
2014-07-10 15:00:00,137.03,137.64,136.52,137.64,35400.0,80.8674,81.2274,80.5665,81.2274,35400.0
2014-07-10 15:30:00,137.63,139.15,137.5,138.78,87100.0,81.2215,82.1186,81.1448,81.9002,87100.0
2014-07-11 09:30:00,137.3,139.0,137.19,139.0,13800.0,81.0268,82.03,80.9619,82.03,13800.0
2014-07-11 10:00:00,138.86,139.51,138.35,139.01,14900.0,81.9474,82.331,81.6464,82.0359,14900.0
2014-07-11 10:30:00,139.0,139.09,138.33,138.75,12900.0,82.03,82.0831,81.6346,81.8825,12900.0
2014-07-11 11:00:00,138.81,139.66,138.25,139.54,20800.0,81.9179,82.4195,81.5874,82.3487,20800.0
2014-07-11 11:30:00,139.47,140.05,139.3,140.05,9900.0,82.3074,82.6497,82.2071,82.6497,9900.0
2014-07-11 12:00:00,139.84,140.19,139.39,139.94,9300.0,82.5258,82.7323,82.2602,82.5848,9300.0
2014-07-11 12:30:00,139.93,140.01,139.49,139.73,14300.0,82.5789,82.6261,82.3192,82.4608,14300.0
2014-07-11 13:00:00,139.83,140.19,139.44,139.68,11600.0,82.5198,82.7323,82.2897,82.4313,11600.0
2014-07-11 13:30:00,139.54,139.82,139.34,139.79,20300.0,82.3487,82.5139,82.2307,82.4962,20300.0
2014-07-11 14:00:00,139.8,140.12,139.8,140.09,16400.0,82.5021,82.691,82.5021,82.6733,16400.0
2014-07-11 14:30:00,140.08,140.16,139.88,139.98,17400.0,82.6674,82.7146,82.5494,82.6084,17400.0
2014-07-11 15:00:00,139.96,140.04,139.83,139.91,14000.0,82.5966,82.6438,82.5198,82.5671,14000.0
2014-07-11 15:30:00,139.92,140.04,139.83,139.99,38600.0,82.573,82.6438,82.5198,82.6143,38600.0
2014-07-14 09:30:00,140.95,141.24,140.26,140.51,13900.0,83.1808,83.352,82.7736,82.9211,13900.0
2014-07-14 10:00:00,140.43,141.19,140.34,140.91,15000.0,82.8739,83.3224,82.8208,83.1572,15000.0
2014-07-14 10:30:00,140.91,141.07,140.91,140.91,13100.0,83.1572,83.2516,83.1572,83.1572,13100.0
2014-07-14 11:00:00,140.96,140.96,140.23,140.41,14700.0,83.1867,83.1867,82.7559,82.8621,14700.0
2014-07-14 11:30:00,140.38,140.45,140.14,140.22,6300.0,82.8444,82.8857,82.7028,82.75,6300.0
2014-07-14 12:00:00,140.31,141.13,140.23,140.93,11500.0,82.8031,83.287,82.7559,83.169,11500.0
2014-07-14 12:30:00,140.82,140.98,140.79,140.8,13300.0,83.1041,83.1985,83.0864,83.0923,13300.0
2014-07-14 13:00:00,140.79,140.79,140.38,140.45,8900.0,83.0864,83.0864,82.8444,82.8857,8900.0
2014-07-14 13:30:00,140.4,140.45,140.19,140.22,4500.0,82.8562,82.8857,82.7323,82.75,4500.0
2014-07-14 14:00:00,140.35,140.7,140.23,140.53,9700.0,82.8267,83.0333,82.7559,82.933,9700.0
2014-07-14 14:30:00,140.66,140.8,140.51,140.51,18900.0,83.0097,83.0923,82.9211,82.9211,18900.0
2014-07-14 15:00:00,140.49,140.6,139.79,139.84,25600.0,82.9093,82.9743,82.4962,82.5258,25600.0
2014-07-14 15:30:00,139.79,140.12,139.4,139.87,34900.0,82.4962,82.691,82.2661,82.5435,34900.0
2014-07-15 09:30:00,139.95,139.96,138.49,138.49,7100.0,82.5907,82.5966,81.7291,81.7291,7100.0
2014-07-15 10:00:00,138.36,138.8,138.0,138.02,4800.0,81.6523,81.912,81.4399,81.4517,4800.0
2014-07-15 10:30:00,138.12,138.29,137.13,137.88,15500.0,81.5107,81.611,80.9265,81.3691,15500.0
2014-07-15 11:00:00,138.22,139.31,137.74,139.2,12600.0,81.5697,82.213,81.2864,82.1481,12600.0
2014-07-15 11:30:00,139.13,139.13,138.4,138.4,10000.0,82.1067,82.1067,81.6759,81.6759,10000.0
2014-07-15 12:00:00,138.4,139.26,138.37,138.5,7900.0,81.6759,82.1835,81.6582,81.735,7900.0
2014-07-15 12:30:00,138.52,138.57,138.13,138.2,7000.0,81.7468,81.7763,81.5166,81.5579,7000.0
2014-07-15 13:00:00,138.13,138.69,138.13,138.39,12100.0,81.5166,81.8471,81.5166,81.67,12100.0
2014-07-15 13:30:00,138.38,138.46,137.97,137.98,11000.0,81.6641,81.7114,81.4222,81.4281,11000.0
2014-07-15 14:00:00,137.96,138.05,137.49,137.73,13700.0,81.4163,81.4694,81.1389,81.2805,13700.0
2014-07-15 14:30:00,137.71,137.8,137.47,137.6,10000.0,81.2687,81.3219,81.1271,81.2038,10000.0
2014-07-15 15:00:00,137.51,138.2,137.47,138.13,14000.0,81.1507,81.5579,81.1271,81.5166,14000.0
2014-07-15 15:30:00,138.14,138.22,137.62,137.96,30100.0,81.5225,81.5697,81.2156,81.4163,30100.0
2014-07-16 09:30:00,139.43,139.64,138.95,139.49,8800.0,82.2838,82.4077,82.0005,82.3192,8800.0
2014-07-16 10:00:00,139.58,139.99,139.26,139.44,5500.0,82.3723,82.6143,82.1835,82.2897,5500.0
2014-07-16 10:30:00,139.38,139.45,138.0,138.11,14100.0,82.2543,82.2956,81.4399,81.5048,14100.0
2014-07-16 11:00:00,138.16,138.24,138.0,138.15,12100.0,81.5343,81.5815,81.4399,81.5284,12100.0
2014-07-16 11:30:00,138.05,138.3,138.0,138.15,8400.0,81.4694,81.6169,81.4399,81.5284,8400.0
2014-07-16 12:00:00,138.16,138.53,138.0,138.34,8200.0,81.5343,81.7527,81.4399,81.6405,8200.0
2014-07-16 12:30:00,138.26,138.45,137.6,138.17,10900.0,81.5933,81.7055,81.2038,81.5402,10900.0
2014-07-16 13:00:00,138.18,138.91,138.1,138.91,7000.0,81.5461,81.9769,81.4989,81.9769,7000.0
2014-07-16 13:30:00,138.98,140.09,138.98,139.25,22200.0,82.0182,82.6733,82.0182,82.1776,22200.0
2014-07-16 14:00:00,139.34,139.44,138.68,139.01,21300.0,82.2307,82.2897,81.8412,82.0359,21300.0
2014-07-16 14:30:00,138.97,139.77,138.61,139.04,26400.0,82.0123,82.4844,81.7999,82.0536,26400.0
2014-07-16 15:00:00,139.03,139.55,139.02,139.32,11500.0,82.0477,82.3546,82.0418,82.2189,11500.0
2014-07-16 15:30:00,139.49,139.68,139.2,139.46,36600.0,82.3192,82.4313,82.1481,82.3015,36600.0
2014-07-17 09:30:00,138.78,139.5,138.28,138.92,5100.0,81.9002,82.3251,81.6051,81.9828,5100.0
2014-07-17 10:00:00,139.16,139.47,138.85,139.47,3600.0,82.1245,82.3074,81.9415,82.3074,3600.0
2014-07-17 10:30:00,139.45,139.51,139.27,139.33,3200.0,82.2956,82.331,82.1894,82.2248,3200.0
2014-07-17 11:00:00,139.33,139.36,138.17,138.17,6200.0,82.2248,82.2425,81.5402,81.5402,6200.0
2014-07-17 11:30:00,137.84,138.39,137.84,138.13,4000.0,81.3455,81.67,81.3455,81.5166,4000.0
2014-07-17 12:00:00,138.15,138.94,137.97,138.93,4400.0,81.5284,81.9946,81.4222,81.9887,4400.0
2014-07-17 12:30:00,138.94,140.0,138.94,139.83,5200.0,81.9946,82.6202,81.9946,82.5198,5200.0
2014-07-17 13:00:00,140.0,140.0,138.99,139.06,10500.0,82.6202,82.6202,82.0241,82.0654,10500.0
2014-07-17 13:30:00,139.13,139.22,138.67,139.2,6700.0,82.1067,82.1599,81.8353,82.1481,6700.0
2014-07-17 14:00:00,139.2,139.2,138.62,138.67,4200.0,82.1481,82.1481,81.8058,81.8353,4200.0
2014-07-17 14:30:00,138.7,139.13,138.68,138.93,7100.0,81.853,82.1067,81.8412,81.9887,7100.0
2014-07-17 15:00:00,139.12,139.34,138.18,138.18,14000.0,82.1008,82.2307,81.5461,81.5461,14000.0
2014-07-17 15:30:00,138.22,138.78,137.97,138.47,32000.0,81.5697,81.9002,81.4222,81.7173,32000.0
2014-07-18 09:30:00,138.87,139.55,138.48,139.54,4100.0,81.9533,82.3546,81.7232,82.3487,4100.0
2014-07-18 10:00:00,139.53,139.76,139.01,139.25,4300.0,82.3428,82.4785,82.0359,82.1776,4300.0
2014-07-18 10:30:00,139.49,139.62,139.06,139.62,5300.0,82.3192,82.3959,82.0654,82.3959,5300.0
2014-07-18 11:00:00,139.5,139.5,138.92,138.98,3400.0,82.3251,82.3251,81.9828,82.0182,3400.0
2014-07-18 11:30:00,138.98,139.5,138.88,139.43,4700.0,82.0182,82.3251,81.9592,82.2838,4700.0
2014-07-18 12:00:00,139.35,139.76,139.26,139.64,10600.0,82.2366,82.4785,82.1835,82.4077,10600.0
2014-07-18 12:30:00,139.77,139.77,139.56,139.66,1300.0,82.4844,82.4844,82.3605,82.4195,1300.0
2014-07-18 13:00:00,139.54,139.56,138.93,138.93,3800.0,82.3487,82.3605,81.9887,81.9887,3800.0
2014-07-18 13:30:00,138.93,139.03,138.78,138.94,4400.0,81.9887,82.0477,81.9002,81.9946,4400.0
2014-07-18 14:00:00,138.91,139.37,138.77,139.37,8900.0,81.9769,82.2484,81.8943,82.2484,8900.0
2014-07-18 14:30:00,139.37,140.0,139.0,139.62,26400.0,82.2484,82.6202,82.03,82.3959,26400.0
2014-07-18 15:00:00,139.64,139.65,138.94,139.0,21200.0,82.4077,82.4136,81.9946,82.03,21200.0
2014-07-18 15:30:00,138.9,138.96,138.1,138.38,99200.0,81.971,82.0064,81.4989,81.6641,99200.0
2014-07-21 09:30:00,137.29,137.78,137.29,137.78,23700.0,81.0209,81.3101,81.0209,81.3101,23700.0
2014-07-21 10:00:00,137.66,137.96,137.61,137.62,10400.0,81.2392,81.4163,81.2097,81.2156,10400.0
2014-07-21 10:30:00,137.61,137.71,136.89,137.08,15800.0,81.2097,81.2687,80.7848,80.897,15800.0
2014-07-21 11:00:00,136.89,137.3,136.89,137.19,11700.0,80.7848,81.0268,80.7848,80.9619,11700.0
2014-07-21 11:30:00,137.29,137.31,136.9,137.0,9100.0,81.0209,81.0327,80.7907,80.8497,9100.0
2014-07-21 12:00:00,136.99,137.14,136.41,136.68,5700.0,80.8438,80.9324,80.5016,80.6609,5700.0
2014-07-21 12:30:00,136.92,137.08,136.78,136.92,7800.0,80.8025,80.897,80.7199,80.8025,7800.0
2014-07-21 13:00:00,137.02,137.22,136.94,137.07,8100.0,80.8615,80.9796,80.8143,80.8911,8100.0
2014-07-21 13:30:00,137.03,137.24,136.88,136.88,11000.0,80.8674,80.9914,80.7789,80.7789,11000.0
2014-07-21 14:00:00,136.97,137.0,136.52,136.64,25800.0,80.832,80.8497,80.5665,80.6373,25800.0
2014-07-21 14:30:00,136.61,136.82,136.05,136.61,22300.0,80.6196,80.7435,80.2891,80.6196,22300.0
2014-07-21 15:00:00,136.61,136.84,136.42,136.55,27200.0,80.6196,80.7553,80.5075,80.5842,27200.0
2014-07-21 15:30:00,136.49,136.95,136.0,136.02,66000.0,80.5488,80.8202,80.2596,80.2714,66000.0
2014-07-22 09:30:00,136.82,138.19,136.21,137.9,18400.0,80.7435,81.552,80.3835,81.3809,18400.0
2014-07-22 10:00:00,137.79,137.86,137.14,137.14,6100.0,81.316,81.3573,80.9324,80.9324,6100.0
2014-07-22 10:30:00,137.12,137.6,137.08,137.43,7100.0,80.9206,81.2038,80.897,81.1035,7100.0
2014-07-22 11:00:00,137.42,137.67,137.34,137.45,11600.0,81.0976,81.2451,81.0504,81.1153,11600.0
2014-07-22 11:30:00,137.29,137.59,137.29,137.59,8300.0,81.0209,81.1979,81.0209,81.1979,8300.0
2014-07-22 12:00:00,137.45,137.59,137.37,137.41,8700.0,81.1153,81.1979,81.0681,81.0917,8700.0
2014-07-22 12:30:00,137.39,137.71,137.39,137.7,7400.0,81.0799,81.2687,81.0799,81.2628,7400.0
2014-07-22 13:00:00,137.56,137.81,137.56,137.75,7900.0,81.1802,81.3278,81.1802,81.2923,7900.0
2014-07-22 13:30:00,137.66,137.75,137.49,137.68,14000.0,81.2392,81.2923,81.1389,81.251,14000.0
2014-07-22 14:00:00,137.58,137.98,137.58,137.98,8400.0,81.192,81.4281,81.192,81.4281,8400.0
2014-07-22 14:30:00,137.93,137.98,137.69,137.98,9600.0,81.3986,81.4281,81.2569,81.4281,9600.0
2014-07-22 15:00:00,137.91,137.95,137.25,137.38,18500.0,81.3868,81.4104,80.9973,81.074,18500.0
2014-07-22 15:30:00,137.52,137.83,137.35,137.51,26100.0,81.1566,81.3396,81.0563,81.1507,26100.0
2014-07-23 09:30:00,135.7,137.03,135.7,136.6,23600.0,80.0826,80.8674,80.0826,80.6137,23600.0
2014-07-23 10:00:00,136.58,136.95,136.43,136.77,19200.0,80.6019,80.8202,80.5134,80.714,19200.0
2014-07-23 10:30:00,136.79,137.2,136.71,137.01,5800.0,80.7258,80.9678,80.6786,80.8556,5800.0
2014-07-23 11:00:00,136.72,137.34,136.53,136.62,7900.0,80.6845,81.0504,80.5724,80.6255,7900.0
2014-07-23 11:30:00,136.67,136.72,136.42,136.64,4100.0,80.655,80.6845,80.5075,80.6373,4100.0
2014-07-23 12:00:00,136.7,136.82,136.51,136.64,4200.0,80.6727,80.7435,80.5606,80.6373,4200.0
2014-07-23 12:30:00,136.63,136.74,136.45,136.55,5500.0,80.6314,80.6963,80.5252,80.5842,5500.0
2014-07-23 13:00:00,136.63,136.89,136.47,136.89,5400.0,80.6314,80.7848,80.537,80.7848,5400.0
2014-07-23 13:30:00,136.94,137.0,136.35,136.44,9600.0,80.8143,80.8497,80.4661,80.5193,9600.0
2014-07-23 14:00:00,136.43,136.51,135.83,136.1,22600.0,80.5134,80.5606,80.1593,80.3186,22600.0
2014-07-23 14:30:00,135.99,136.17,135.99,136.05,14400.0,80.2537,80.3599,80.2537,80.2891,14400.0
2014-07-23 15:00:00,136.1,136.19,135.94,135.95,16300.0,80.3186,80.3717,80.2242,80.2301,16300.0
2014-07-23 15:30:00,136.02,136.2,135.76,136.02,51800.0,80.2714,80.3776,80.118,80.2714,51800.0
2014-07-24 09:30:00,135.15,135.48,135.05,135.05,10200.0,80.1642,80.36,80.1049,80.1049,10200.0
2014-07-24 10:00:00,135.0,135.16,134.91,135.08,7800.0,80.0752,80.1701,80.0219,80.1227,7800.0
2014-07-24 10:30:00,134.92,135.48,134.82,135.48,17200.0,80.0278,80.36,79.9685,80.36,17200.0
2014-07-24 11:00:00,135.48,135.99,135.42,135.89,17100.0,80.36,80.6625,80.3244,80.6031,17100.0
2014-07-24 11:30:00,135.95,136.2,135.79,136.1,20100.0,80.6387,80.787,80.5438,80.7277,20100.0
2014-07-24 12:00:00,136.04,136.16,135.8,135.99,9200.0,80.6921,80.7633,80.5498,80.6625,9200.0
2014-07-24 12:30:00,135.99,136.07,135.74,135.81,5200.0,80.6625,80.7099,80.5142,80.5557,5200.0
2014-07-24 13:00:00,135.83,135.85,135.44,135.44,8200.0,80.5676,80.5794,80.3362,80.3362,8200.0
2014-07-24 13:30:00,135.49,135.75,135.49,135.75,11800.0,80.3659,80.5201,80.3659,80.5201,11800.0
2014-07-24 14:00:00,135.75,135.95,135.7,135.85,11700.0,80.5201,80.6387,80.4904,80.5794,11700.0
2014-07-24 14:30:00,135.85,135.92,135.72,135.78,7100.0,80.5794,80.6209,80.5023,80.5379,7100.0
2014-07-24 15:00:00,135.73,135.76,135.32,135.48,15100.0,80.5082,80.526,80.265,80.36,15100.0
2014-07-24 15:30:00,135.51,135.85,135.44,135.47,46100.0,80.3777,80.5794,80.3362,80.354,46100.0
2014-07-25 09:30:00,135.0,135.01,134.0,134.57,18700.0,80.0752,80.0812,79.4821,79.8202,18700.0
2014-07-25 10:00:00,134.55,134.74,134.43,134.59,9900.0,79.8083,79.921,79.7371,79.832,9900.0
2014-07-25 10:30:00,134.52,134.55,134.1,134.1,12900.0,79.7905,79.8083,79.5414,79.5414,12900.0
2014-07-25 11:00:00,134.11,134.58,133.91,134.09,12800.0,79.5473,79.8261,79.4287,79.5355,12800.0
2014-07-25 11:30:00,133.98,134.19,133.85,133.96,14100.0,79.4702,79.5948,79.3931,79.4584,14100.0
2014-07-25 12:00:00,134.09,134.18,133.81,134.18,16700.0,79.5355,79.5889,79.3694,79.5889,16700.0
2014-07-25 12:30:00,133.99,134.28,133.98,134.16,14800.0,79.4762,79.6482,79.4702,79.577,14800.0
2014-07-25 13:00:00,134.04,134.09,133.85,133.98,7400.0,79.5058,79.5355,79.3931,79.4702,7400.0
2014-07-25 13:30:00,133.94,134.03,133.66,133.86,14000.0,79.4465,79.4999,79.2804,79.399,14000.0
2014-07-25 14:00:00,133.99,134.01,133.72,133.76,14700.0,79.4762,79.488,79.316,79.3397,14700.0
2014-07-25 14:30:00,133.8,134.08,133.74,133.96,8100.0,79.3635,79.5295,79.3279,79.4584,8100.0
2014-07-25 15:00:00,133.85,133.85,133.54,133.54,15700.0,79.3931,79.3931,79.2092,79.2092,15700.0
2014-07-25 15:30:00,133.55,133.67,133.02,133.15,41100.0,79.2152,79.2864,78.9008,78.9779,41100.0
2014-07-28 09:30:00,132.9,133.31,132.48,132.94,23400.0,78.8296,79.0728,78.5805,78.8534,23400.0
2014-07-28 10:00:00,132.92,132.99,132.54,132.54,10400.0,78.8415,78.883,78.6161,78.6161,10400.0
2014-07-28 10:30:00,132.54,132.79,132.23,132.73,9600.0,78.6161,78.7644,78.4322,78.7288,9600.0
2014-07-28 11:00:00,132.57,133.01,132.44,132.74,39200.0,78.6339,78.8949,78.5568,78.7347,39200.0
2014-07-28 11:30:00,132.76,132.85,132.15,132.34,4900.0,78.7466,78.8,78.3848,78.4975,4900.0
2014-07-28 12:00:00,132.45,132.79,132.41,132.66,7400.0,78.5627,78.7644,78.539,78.6873,7400.0
2014-07-28 12:30:00,132.61,132.96,132.43,132.78,6800.0,78.6576,78.8652,78.5508,78.7584,6800.0
2014-07-28 13:00:00,132.78,132.87,132.58,132.74,5800.0,78.7584,78.8118,78.6398,78.7347,5800.0
2014-07-28 13:30:00,132.83,133.0,132.51,132.79,11600.0,78.7881,78.8889,78.5983,78.7644,11600.0
2014-07-28 14:00:00,132.78,132.98,132.69,132.75,9000.0,78.7584,78.8771,78.7051,78.7407,9000.0
2014-07-28 14:30:00,132.71,133.07,132.62,132.83,20600.0,78.7169,78.9305,78.6635,78.7881,20600.0
2014-07-28 15:00:00,132.78,133.06,132.69,133.0,18400.0,78.7584,78.9245,78.7051,78.8889,18400.0
2014-07-28 15:30:00,132.97,133.06,132.63,132.71,25300.0,78.8711,78.9245,78.6695,78.7169,25300.0
2014-07-29 09:30:00,132.91,133.13,132.68,132.71,9000.0,78.8356,78.966,78.6991,78.7169,9000.0
2014-07-29 10:00:00,132.8,133.0,132.2,132.34,14300.0,78.7703,78.8889,78.4144,78.4975,14300.0
2014-07-29 10:30:00,132.32,132.91,132.2,132.91,27600.0,78.4856,78.8356,78.4144,78.8356,27600.0
2014-07-29 11:00:00,132.91,133.15,132.5,132.89,20700.0,78.8356,78.9779,78.5924,78.8237,20700.0
2014-07-29 11:30:00,132.89,133.08,132.6,133.06,17300.0,78.8237,78.9364,78.6517,78.9245,17300.0
2014-07-29 12:00:00,133.01,133.27,132.68,132.84,8200.0,78.8949,79.0491,78.6991,78.794,8200.0
2014-07-29 12:30:00,132.84,133.06,132.36,132.37,8600.0,78.794,78.9245,78.5093,78.5153,8600.0
2014-07-29 13:00:00,132.38,132.57,131.65,131.78,13400.0,78.5212,78.6339,78.0882,78.1653,13400.0
2014-07-29 13:30:00,131.62,132.59,131.62,132.47,10400.0,78.0704,78.6457,78.0704,78.5746,10400.0
2014-07-29 14:00:00,132.52,132.85,132.02,132.22,11600.0,78.6042,78.8,78.3077,78.4263,11600.0
2014-07-29 14:30:00,132.2,132.62,132.19,132.45,7300.0,78.4144,78.6635,78.4085,78.5627,7300.0
2014-07-29 15:00:00,132.34,132.7,132.01,132.33,14300.0,78.4975,78.711,78.3017,78.4915,14300.0
2014-07-29 15:30:00,132.39,132.61,131.73,131.91,41500.0,78.5271,78.6576,78.1356,78.2424,41500.0
2014-07-30 09:30:00,132.11,133.23,131.92,131.92,3400.0,78.361,79.0254,78.2483,78.2483,3400.0
2014-07-30 10:00:00,132.04,132.89,131.94,132.29,7000.0,78.3195,78.8237,78.2602,78.4678,7000.0
2014-07-30 10:30:00,132.4,132.4,131.75,132.14,23200.0,78.5331,78.5331,78.1475,78.3788,23200.0
2014-07-30 11:00:00,132.21,132.78,131.95,132.69,51000.0,78.4204,78.7584,78.2661,78.7051,51000.0
2014-07-30 11:30:00,132.74,132.83,131.66,131.93,25000.0,78.7347,78.7881,78.0941,78.2543,25000.0
2014-07-30 12:00:00,131.88,132.28,131.62,132.28,3700.0,78.2246,78.4619,78.0704,78.4619,3700.0
2014-07-30 12:30:00,132.36,132.51,132.19,132.19,4400.0,78.5093,78.5983,78.4085,78.4085,4400.0
2014-07-30 13:00:00,132.15,132.15,131.69,132.05,16800.0,78.3848,78.3848,78.1119,78.3254,16800.0
2014-07-30 13:30:00,132.19,132.35,131.82,132.18,4700.0,78.4085,78.5034,78.189,78.4026,4700.0
2014-07-30 14:00:00,131.96,132.73,131.78,132.15,8400.0,78.2721,78.7288,78.1653,78.3848,8400.0
2014-07-30 14:30:00,132.05,132.25,131.77,131.77,16200.0,78.3254,78.4441,78.1594,78.1594,16200.0
2014-07-30 15:00:00,131.8,131.84,131.25,131.76,16300.0,78.1772,78.2009,77.8509,78.1534,16300.0
2014-07-30 15:30:00,131.66,131.72,131.09,131.22,39300.0,78.0941,78.1297,77.756,77.8331,39300.0
2014-07-31 09:30:00,130.12,130.12,128.46,128.81,29500.0,77.1807,77.1807,76.196,76.4036,29500.0
2014-07-31 10:00:00,128.79,128.81,128.0,128.28,21700.0,76.3918,76.4036,75.9232,76.0893,21700.0
2014-07-31 10:30:00,128.17,128.24,126.42,127.14,51600.0,76.024,76.0655,74.986,75.4131,51600.0
2014-07-31 11:00:00,127.14,127.6,127.0,127.06,23300.0,75.4131,75.6859,75.33,75.3656,23300.0
2014-07-31 11:30:00,127.06,127.58,127.04,127.04,20600.0,75.3656,75.6741,75.3538,75.3538,20600.0
2014-07-31 12:00:00,127.11,127.61,126.77,127.21,19600.0,75.3953,75.6919,75.1936,75.4546,19600.0
2014-07-31 12:30:00,127.02,127.65,127.0,127.5,36300.0,75.3419,75.7156,75.33,75.6266,36300.0
2014-07-31 13:00:00,127.56,128.19,127.48,127.95,24100.0,75.6622,76.0359,75.6148,75.8935,24100.0
2014-07-31 13:30:00,128.01,128.19,127.61,128.0,67600.0,75.9291,76.0359,75.6919,75.9232,67600.0
2014-07-31 14:00:00,128.0,128.49,127.91,127.99,42200.0,75.9232,76.2138,75.8698,75.9173,42200.0
2014-07-31 14:30:00,128.0,128.01,127.5,127.8,26200.0,75.9232,75.9291,75.6266,75.8046,26200.0
2014-07-31 15:00:00,127.78,127.97,127.37,127.55,44700.0,75.7927,75.9054,75.5495,75.6563,44700.0
2014-07-31 15:30:00,127.53,127.91,127.22,127.5,78900.0,75.6444,75.8698,75.4605,75.6266,78900.0
2014-08-01 09:30:00,128.25,132.75,128.25,130.15,103200.0,76.0715,78.7407,76.0715,77.1985,103200.0
2014-08-01 10:00:00,130.11,130.99,129.83,130.99,22500.0,77.1747,77.6967,77.0087,77.6967,22500.0
2014-08-01 10:30:00,130.75,130.98,129.15,130.07,55700.0,77.5544,77.6908,76.6053,77.151,55700.0
2014-08-01 11:00:00,130.0,130.11,128.46,128.47,23900.0,77.1095,77.1747,76.196,76.202,23900.0
2014-08-01 11:30:00,128.46,128.77,127.89,128.25,19900.0,76.196,76.3799,75.8579,76.0715,19900.0
2014-08-01 12:00:00,128.27,128.5,127.68,128.01,16300.0,76.0833,76.2198,75.7334,75.9291,16300.0
2014-08-01 12:30:00,128.03,129.03,127.85,128.9,39200.0,75.941,76.5341,75.8342,76.457,39200.0
2014-08-01 13:00:00,128.9,129.73,128.53,129.5,17600.0,76.457,76.9493,76.2376,76.8129,17600.0
2014-08-01 13:30:00,129.32,129.9,129.22,129.62,9800.0,76.7061,77.0502,76.6468,76.8841,9800.0
2014-08-01 14:00:00,129.64,129.82,129.24,129.24,9200.0,76.896,77.0027,76.6587,76.6587,9200.0
2014-08-01 14:30:00,129.39,129.41,128.49,128.72,12200.0,76.7477,76.7595,76.2138,76.3503,12200.0
2014-08-01 15:00:00,128.72,128.91,128.39,128.54,14500.0,76.3503,76.463,76.1545,76.2435,14500.0
2014-08-01 15:30:00,128.54,131.53,128.43,129.46,204000.0,76.2435,78.017,76.1782,76.7892,204000.0
2014-08-04 09:30:00,130.5,131.75,129.15,131.75,149400.0,77.4061,78.1475,76.6053,78.1475,149400.0
2014-08-04 10:00:00,131.76,132.79,131.64,131.68,29200.0,78.1534,78.7644,78.0823,78.106,29200.0
2014-08-04 10:30:00,131.42,131.56,130.86,130.95,31700.0,77.9518,78.0348,77.6196,77.673,31700.0
2014-08-04 11:00:00,130.94,131.27,130.86,130.98,29500.0,77.6671,77.8628,77.6196,77.6908,29500.0
2014-08-04 11:30:00,130.98,130.99,129.51,130.12,23200.0,77.6908,77.6967,76.8188,77.1807,23200.0
2014-08-04 12:00:00,130.11,130.81,129.51,130.16,19900.0,77.1747,77.5899,76.8188,77.2044,19900.0
2014-08-04 12:30:00,130.02,130.05,129.45,129.85,13700.0,77.1214,77.1391,76.7833,77.0205,13700.0
2014-08-04 13:00:00,130.03,131.27,129.88,130.54,60800.0,77.1273,77.8628,77.0383,77.4298,60800.0
2014-08-04 13:30:00,130.54,131.8,130.54,131.37,15900.0,77.4298,78.1772,77.4298,77.9221,15900.0
2014-08-04 14:00:00,131.37,132.97,131.37,132.85,18200.0,77.9221,78.8711,77.9221,78.8,18200.0
2014-08-04 14:30:00,132.92,133.98,132.78,133.26,28900.0,78.8415,79.4702,78.7584,79.0432,28900.0
2014-08-04 15:00:00,133.12,133.27,132.63,133.09,40400.0,78.9601,79.0491,78.6695,78.9423,40400.0
2014-08-04 15:30:00,133.08,133.6,132.97,133.24,53700.0,78.9364,79.2448,78.8711,79.0313,53700.0
2014-08-05 09:30:00,133.87,135.74,132.9,133.9,27400.0,79.405,80.5142,78.8296,79.4228,27400.0
2014-08-05 10:00:00,133.6,133.87,133.03,133.23,6800.0,79.2448,79.405,78.9067,79.0254,6800.0
2014-08-05 10:30:00,133.07,133.66,133.01,133.01,8000.0,78.9305,79.2804,78.8949,78.8949,8000.0
2014-08-05 11:00:00,132.97,133.64,132.64,133.47,18600.0,78.8711,79.2686,78.6754,79.1677,18600.0
2014-08-05 11:30:00,133.48,133.48,132.65,132.89,12600.0,79.1737,79.1737,78.6813,78.8237,12600.0
2014-08-05 12:00:00,132.97,133.17,132.62,132.7,11100.0,78.8711,78.9898,78.6635,78.711,11100.0
2014-08-05 12:30:00,132.53,132.58,132.08,132.48,4900.0,78.6102,78.6398,78.3432,78.5805,4900.0
2014-08-05 13:00:00,132.38,132.63,132.25,132.47,11000.0,78.5212,78.6695,78.4441,78.5746,11000.0
2014-08-05 13:30:00,132.62,132.62,131.21,131.81,20500.0,78.6635,78.6635,77.8272,78.1831,20500.0
2014-08-05 14:00:00,131.78,131.84,130.95,130.95,20700.0,78.1653,78.2009,77.673,77.673,20700.0
2014-08-05 14:30:00,131.15,131.56,131.11,131.56,19500.0,77.7916,78.0348,77.7679,78.0348,19500.0
2014-08-05 15:00:00,131.57,131.71,130.93,131.2,18600.0,78.0407,78.1238,77.6611,77.8213,18600.0
2014-08-05 15:30:00,131.21,131.69,131.11,131.16,29700.0,77.8272,78.1119,77.7679,77.7975,29700.0
2014-08-06 09:30:00,130.61,130.89,129.39,130.35,7200.0,77.4713,77.6374,76.7477,77.3171,7200.0
2014-08-06 10:00:00,130.64,131.21,130.25,131.21,6100.0,77.4891,77.8272,77.2578,77.8272,6100.0
2014-08-06 10:30:00,131.26,132.17,131.25,132.14,12700.0,77.8569,78.3966,77.8509,78.3788,12700.0
2014-08-06 11:00:00,132.23,132.23,131.0,131.47,14400.0,78.4322,78.4322,77.7026,77.9814,14400.0
2014-08-06 11:30:00,131.46,132.12,131.32,131.76,12800.0,77.9755,78.367,77.8924,78.1534,12800.0
2014-08-06 12:00:00,131.75,132.06,131.39,131.8,13900.0,78.1475,78.3314,77.934,78.1772,13900.0
2014-08-06 12:30:00,131.69,132.06,131.54,131.94,8800.0,78.1119,78.3314,78.0229,78.2602,8800.0
2014-08-06 13:00:00,131.87,132.2,131.36,131.81,11800.0,78.2187,78.4144,77.9162,78.1831,11800.0
2014-08-06 13:30:00,131.87,132.05,131.33,131.51,10300.0,78.2187,78.3254,77.8984,78.0051,10300.0
2014-08-06 14:00:00,131.5,131.76,131.2,131.73,9400.0,77.9992,78.1534,77.8213,78.1356,9400.0
2014-08-06 14:30:00,131.59,131.75,131.34,131.57,8100.0,78.0526,78.1475,77.9043,78.0407,8100.0
2014-08-06 15:00:00,131.51,131.56,131.02,131.51,18600.0,78.0051,78.0348,77.7145,78.0051,18600.0
2014-08-06 15:30:00,131.49,131.49,130.86,130.97,27100.0,77.9933,77.9933,77.6196,77.6848,27100.0
2014-08-07 09:30:00,131.0,131.8,130.6,131.39,7800.0,77.7026,78.1772,77.4654,77.934,7800.0
2014-08-07 10:00:00,131.66,132.58,131.45,132.58,6600.0,78.0941,78.6398,77.9696,78.6398,6600.0
2014-08-07 10:30:00,132.48,133.16,131.59,131.88,8400.0,78.5805,78.9838,78.0526,78.2246,8400.0
2014-08-07 11:00:00,132.26,132.32,131.73,132.22,5300.0,78.45,78.4856,78.1356,78.4263,5300.0
2014-08-07 11:30:00,132.24,132.26,131.64,131.88,5400.0,78.4381,78.45,78.0823,78.2246,5400.0
2014-08-07 12:00:00,132.02,132.02,131.14,131.35,6000.0,78.3077,78.3077,77.7857,77.9102,6000.0
2014-08-07 12:30:00,131.13,131.45,130.69,131.24,4000.0,77.7798,77.9696,77.5188,77.845,4000.0
2014-08-07 13:00:00,131.23,132.0,130.75,131.09,21500.0,77.8391,78.2958,77.5544,77.756,21500.0
2014-08-07 13:30:00,131.03,131.17,130.85,130.96,6500.0,77.7204,77.8035,77.6137,77.6789,6500.0
2014-08-07 14:00:00,131.17,131.19,130.48,130.7,9400.0,77.8035,77.8153,77.3942,77.5247,9400.0
2014-08-07 14:30:00,130.55,130.98,130.21,130.45,12800.0,77.4357,77.6908,77.2341,77.3764,12800.0
2014-08-07 15:00:00,130.08,130.42,129.48,129.58,9900.0,77.1569,77.3586,76.8011,76.8604,9900.0
2014-08-07 15:30:00,129.66,130.43,129.51,129.94,44600.0,76.9078,77.3645,76.8188,77.0739,44600.0
2014-08-08 09:30:00,130.12,130.79,129.18,129.41,8000.0,77.1807,77.5781,76.6231,76.7595,8000.0
2014-08-08 10:00:00,129.24,129.7,129.01,129.7,16100.0,76.6587,76.9315,76.5223,76.9315,16100.0
2014-08-08 10:30:00,129.53,131.04,129.51,131.04,14200.0,76.8307,77.7264,76.8188,77.7264,14200.0
2014-08-08 11:00:00,131.03,131.98,130.78,131.98,11300.0,77.7204,78.2839,77.5721,78.2839,11300.0
2014-08-08 11:30:00,131.95,131.95,130.98,131.09,8600.0,78.2661,78.2661,77.6908,77.756,8600.0
2014-08-08 12:00:00,131.32,132.31,131.11,131.57,28500.0,77.8924,78.4797,77.7679,78.0407,28500.0
2014-08-08 12:30:00,131.67,131.77,131.06,131.2,10000.0,78.1001,78.1594,77.7382,77.8213,10000.0
2014-08-08 13:00:00,131.2,131.28,130.64,130.64,59400.0,77.8213,77.8687,77.4891,77.4891,59400.0
2014-08-08 13:30:00,130.65,130.85,130.38,130.78,10900.0,77.495,77.6137,77.3349,77.5721,10900.0
2014-08-08 14:00:00,130.91,131.26,130.49,131.15,20200.0,77.6493,77.8569,77.4001,77.7916,20200.0
2014-08-08 14:30:00,131.15,131.2,130.75,130.94,11400.0,77.7916,77.8213,77.5544,77.6671,11400.0
2014-08-08 15:00:00,130.93,131.27,130.84,131.13,20800.0,77.6611,77.8628,77.6077,77.7798,20800.0
2014-08-08 15:30:00,131.14,131.76,130.87,131.58,39600.0,77.7857,78.1534,77.6255,78.0467,39600.0
2014-08-11 09:30:00,133.32,136.67,133.11,136.02,29700.0,79.0787,81.0658,78.9542,80.6803,29700.0
2014-08-11 10:00:00,135.62,136.49,135.61,136.39,20500.0,80.443,80.959,80.4371,80.8997,20500.0
2014-08-11 10:30:00,136.39,136.6,136.14,136.48,11400.0,80.8997,81.0243,80.7514,80.9531,11400.0
2014-08-11 11:00:00,136.4,138.76,136.38,138.1,48000.0,80.9057,82.3055,80.8938,81.914,48000.0
2014-08-11 11:30:00,138.15,138.66,137.19,137.34,34700.0,81.9437,82.2462,81.3742,81.4632,34700.0
2014-08-11 12:00:00,137.26,137.43,136.64,137.01,27000.0,81.4158,81.5166,81.048,81.2675,27000.0
2014-08-11 12:30:00,137.02,137.7,136.45,137.24,14200.0,81.2734,81.6767,80.9353,81.4039,14200.0
2014-08-11 13:00:00,137.24,137.49,137.06,137.27,42200.0,81.4039,81.5522,81.2971,81.4217,42200.0
2014-08-11 13:30:00,137.15,137.4,137.03,137.12,17500.0,81.3505,81.4988,81.2793,81.3327,17500.0
2014-08-11 14:00:00,137.12,137.43,136.96,137.3,74900.0,81.3327,81.5166,81.2378,81.4395,74900.0
2014-08-11 14:30:00,137.29,137.39,135.94,136.54,27400.0,81.4336,81.4929,80.6328,80.9887,27400.0
2014-08-11 15:00:00,136.58,137.31,135.88,136.1,35000.0,81.0124,81.4454,80.5972,80.7277,35000.0
2014-08-11 15:30:00,136.05,136.88,135.0,135.47,94200.0,80.698,81.1904,80.0752,80.354,94200.0
2014-08-12 09:30:00,134.78,135.19,133.35,134.94,33900.0,79.9447,80.1879,79.0965,80.0397,33900.0
2014-08-12 10:00:00,134.91,135.38,134.56,135.06,20200.0,80.0219,80.3006,79.8143,80.1108,20200.0
2014-08-12 10:30:00,135.05,135.05,132.54,133.68,32000.0,80.1049,80.1049,78.6161,79.2923,32000.0
2014-08-12 11:00:00,134.01,134.05,133.09,133.95,12900.0,79.488,79.5117,78.9423,79.4524,12900.0
2014-08-12 11:30:00,133.9,134.15,133.27,133.72,16500.0,79.4228,79.5711,79.0491,79.316,16500.0
2014-08-12 12:00:00,133.71,134.37,133.59,133.96,15300.0,79.3101,79.7016,79.2389,79.4584,15300.0
2014-08-12 12:30:00,133.87,134.2,133.52,134.05,20400.0,79.405,79.6007,79.1974,79.5117,20400.0
2014-08-12 13:00:00,134.05,134.53,134.0,134.32,8500.0,79.5117,79.7965,79.4821,79.6719,8500.0
2014-08-12 13:30:00,134.37,134.37,133.04,134.0,16700.0,79.7016,79.7016,78.9127,79.4821,16700.0
2014-08-12 14:00:00,133.94,134.01,133.4,133.4,12300.0,79.4465,79.488,79.1262,79.1262,12300.0
2014-08-12 14:30:00,133.38,134.04,133.25,134.04,13100.0,79.1143,79.5058,79.0372,79.5058,13100.0
2014-08-12 15:00:00,134.01,134.56,133.84,134.45,21100.0,79.488,79.8143,79.3872,79.749,21100.0
2014-08-12 15:30:00,134.44,135.25,134.08,134.94,67300.0,79.7431,80.2235,79.5295,80.0397,67300.0
2014-08-13 09:30:00,135.06,135.62,133.51,133.81,21600.0,80.1108,80.443,79.1914,79.3694,21600.0
2014-08-13 10:00:00,134.02,134.7,133.62,134.7,7900.0,79.494,79.8973,79.2567,79.8973,7900.0
2014-08-13 10:30:00,134.98,135.2,134.52,134.66,14600.0,80.0634,80.1939,79.7905,79.8736,14600.0
2014-08-13 11:00:00,134.66,134.72,134.41,134.43,4100.0,79.8736,79.9092,79.7253,79.7371,4100.0
2014-08-13 11:30:00,134.57,135.29,134.5,135.15,19700.0,79.8202,80.2473,79.7787,80.1642,19700.0
2014-08-13 12:00:00,135.03,135.27,134.77,134.93,14400.0,80.093,80.2354,79.9388,80.0337,14400.0
2014-08-13 12:30:00,134.96,135.12,134.56,134.56,14300.0,80.0515,80.1464,79.8143,79.8143,14300.0
2014-08-13 13:00:00,134.8,134.8,134.52,134.72,4100.0,79.9566,79.9566,79.7905,79.9092,4100.0
2014-08-13 13:30:00,134.65,134.82,134.26,134.5,24700.0,79.8676,79.9685,79.6363,79.7787,24700.0
2014-08-13 14:00:00,134.52,134.93,134.25,134.93,7800.0,79.7905,80.0337,79.6304,80.0337,7800.0
2014-08-13 14:30:00,134.84,134.97,134.34,134.49,7800.0,79.9803,80.0574,79.6838,79.7727,7800.0
2014-08-13 15:00:00,134.48,134.97,134.25,134.46,25800.0,79.7668,80.0574,79.6304,79.7549,25800.0
2014-08-13 15:30:00,134.43,134.66,133.74,134.52,91800.0,79.7371,79.8736,79.3279,79.7905,91800.0
2014-08-14 09:30:00,134.49,135.58,134.07,134.14,7000.0,79.7727,80.4193,79.5236,79.5651,7000.0
2014-08-14 10:00:00,134.18,134.2,133.49,134.0,12100.0,79.5889,79.6007,79.1796,79.4821,12100.0
2014-08-14 10:30:00,134.0,134.18,133.75,133.75,4700.0,79.4821,79.5889,79.3338,79.3338,4700.0
2014-08-14 11:00:00,133.83,134.65,133.65,134.31,26100.0,79.3813,79.8676,79.2745,79.666,26100.0
2014-08-14 11:30:00,134.32,134.36,133.75,133.86,16200.0,79.6719,79.6956,79.3338,79.399,16200.0
2014-08-14 12:00:00,133.98,133.98,133.52,133.68,5500.0,79.4702,79.4702,79.1974,79.2923,5500.0
2014-08-14 12:30:00,133.69,133.96,133.59,133.72,4800.0,79.2982,79.4584,79.2389,79.316,4800.0
2014-08-14 13:00:00,133.76,133.92,133.51,133.56,11400.0,79.3397,79.4346,79.1914,79.2211,11400.0
2014-08-14 13:30:00,133.56,133.61,132.56,133.22,24300.0,79.2211,79.2508,78.628,79.0194,24300.0
2014-08-14 14:00:00,133.18,133.53,133.02,133.36,7200.0,78.9957,79.2033,78.9008,79.1025,7200.0
2014-08-14 14:30:00,133.47,133.58,133.25,133.49,8600.0,79.1677,79.233,79.0372,79.1796,8600.0
2014-08-14 15:00:00,133.54,133.58,132.96,132.98,23000.0,79.2092,79.233,78.8652,78.8771,23000.0
2014-08-14 15:30:00,133.01,133.37,132.68,132.9,52300.0,78.8949,79.1084,78.6991,78.8296,52300.0
2014-08-15 09:30:00,133.64,134.23,133.27,134.12,8200.0,79.2686,79.6185,79.0491,79.5533,8200.0
2014-08-15 10:00:00,134.22,135.15,133.99,134.64,25400.0,79.6126,80.1642,79.4762,79.8617,25400.0
2014-08-15 10:30:00,134.56,135.03,133.59,134.33,28200.0,79.8143,80.093,79.2389,79.6778,28200.0
2014-08-15 11:00:00,134.34,134.73,134.1,134.57,11800.0,79.6838,79.9151,79.5414,79.8202,11800.0
2014-08-15 11:30:00,134.63,135.23,134.54,134.83,13000.0,79.8558,80.2117,79.8024,79.9744,13000.0
2014-08-15 12:00:00,134.58,135.48,134.54,135.28,6400.0,79.8261,80.36,79.8024,80.2413,6400.0
2014-08-15 12:30:00,135.1,135.35,134.9,135.28,11700.0,80.1346,80.2828,80.0159,80.2413,11700.0
2014-08-15 13:00:00,135.21,135.75,134.9,135.74,18800.0,80.1998,80.5201,80.0159,80.5142,18800.0
2014-08-15 13:30:00,135.52,135.93,135.5,135.78,4500.0,80.3837,80.6269,80.3718,80.5379,4500.0
2014-08-15 14:00:00,135.77,135.96,135.53,135.79,11100.0,80.532,80.6447,80.3896,80.5438,11100.0
2014-08-15 14:30:00,135.83,135.91,135.5,135.55,11500.0,80.5676,80.615,80.3718,80.4015,11500.0
2014-08-15 15:00:00,135.51,138.16,135.51,137.74,98200.0,80.3777,81.9496,80.3777,81.7005,98200.0
2014-08-15 15:30:00,137.63,137.82,136.03,137.69,104200.0,81.6352,81.7479,80.6862,81.6708,104200.0
2014-08-18 09:30:00,138.46,138.46,137.08,138.04,9700.0,82.1275,82.1275,81.309,81.8784,9700.0
2014-08-18 10:00:00,138.13,138.22,137.33,137.38,7500.0,81.9318,81.9852,81.4573,81.4869,7500.0
2014-08-18 10:30:00,137.31,137.99,137.26,137.4,8700.0,81.4454,81.8488,81.4158,81.4988,8700.0
2014-08-18 11:00:00,137.18,137.39,137.0,137.05,4100.0,81.3683,81.4929,81.2615,81.2912,4100.0
2014-08-18 11:30:00,137.01,137.01,136.61,136.94,7300.0,81.2675,81.2675,81.0302,81.226,7300.0
2014-08-18 12:00:00,136.94,137.3,136.94,137.06,6200.0,81.226,81.4395,81.226,81.2971,6200.0
2014-08-18 12:30:00,136.99,137.1,136.78,137.03,3100.0,81.2556,81.3209,81.131,81.2793,3100.0
2014-08-18 13:00:00,137.11,137.14,136.83,136.88,5500.0,81.3268,81.3446,81.1607,81.1904,5500.0
2014-08-18 13:30:00,136.9,137.04,136.72,137.0,3800.0,81.2022,81.2853,81.0955,81.2615,3800.0
2014-08-18 14:00:00,137.03,137.11,136.76,136.91,2400.0,81.2793,81.3268,81.1192,81.2082,2400.0
2014-08-18 14:30:00,136.9,136.96,136.78,136.88,3400.0,81.2022,81.2378,81.131,81.1904,3400.0
2014-08-18 15:00:00,136.85,137.14,136.72,136.86,4300.0,81.1726,81.3446,81.0955,81.1785,4300.0
2014-08-18 15:30:00,136.86,137.37,136.85,137.34,23900.0,81.1785,81.481,81.1726,81.4632,23900.0
2014-08-19 09:30:00,137.19,138.71,137.03,137.61,6600.0,81.3742,82.2758,81.2793,81.6234,6600.0
2014-08-19 10:00:00,137.65,139.05,137.58,138.5,25000.0,81.6471,82.4775,81.6056,82.1513,25000.0
2014-08-19 10:30:00,138.5,138.76,138.3,138.63,13700.0,82.1513,82.3055,82.0326,82.2284,13700.0
2014-08-19 11:00:00,138.7,139.26,138.62,138.87,42700.0,82.2699,82.6021,82.2224,82.3707,42700.0
2014-08-19 11:30:00,138.8,138.98,138.57,138.88,4500.0,82.3292,82.436,82.1928,82.3767,4500.0
2014-08-19 12:00:00,138.72,138.94,138.61,138.71,9300.0,82.2818,82.4123,82.2165,82.2758,9300.0
2014-08-19 12:30:00,138.77,138.99,138.46,138.94,8000.0,82.3114,82.4419,82.1275,82.4123,8000.0
2014-08-19 13:00:00,138.92,138.99,138.86,138.91,13700.0,82.4004,82.4419,82.3648,82.3945,13700.0
2014-08-19 13:30:00,138.95,139.04,138.51,138.61,13900.0,82.4182,82.4716,82.1572,82.2165,13900.0
2014-08-19 14:00:00,138.62,138.78,138.54,138.6,8600.0,82.2224,82.3173,82.175,82.2106,8600.0
2014-08-19 14:30:00,138.57,138.72,138.28,138.39,16700.0,82.1928,82.2818,82.0208,82.086,16700.0
2014-08-19 15:00:00,138.45,138.86,138.37,138.86,48200.0,82.1216,82.3648,82.0742,82.3648,48200.0
2014-08-19 15:30:00,138.79,139.09,138.53,138.62,28600.0,82.3233,82.5012,82.1691,82.2224,28600.0
2014-08-20 09:30:00,138.78,138.79,137.36,137.41,15600.0,82.3173,82.3233,81.4751,81.5047,15600.0
2014-08-20 10:00:00,137.49,137.99,137.38,137.93,3800.0,81.5522,81.8488,81.4869,81.8132,3800.0
2014-08-20 10:30:00,138.05,138.47,137.72,138.47,3300.0,81.8843,82.1335,81.6886,82.1335,3300.0
2014-08-20 11:00:00,138.49,138.81,138.03,138.04,8400.0,82.1453,82.3351,81.8725,81.8784,8400.0
2014-08-20 11:30:00,138.23,138.25,137.69,138.04,14500.0,81.9911,82.003,81.6708,81.8784,14500.0
2014-08-20 12:00:00,138.0,138.12,137.42,137.61,13400.0,81.8547,81.9259,81.5107,81.6234,13400.0
2014-08-20 12:30:00,137.28,137.85,137.28,137.81,3500.0,81.4276,81.7657,81.4276,81.742,3500.0
2014-08-20 13:00:00,137.95,138.33,137.84,137.98,2200.0,81.825,82.0504,81.7598,81.8428,2200.0
2014-08-20 13:30:00,138.01,138.7,137.88,138.7,10200.0,81.8606,82.2699,81.7835,82.2699,10200.0
2014-08-20 14:00:00,138.7,138.7,138.06,138.28,5800.0,82.2699,82.2699,81.8903,82.0208,5800.0
2014-08-20 14:30:00,138.24,138.4,138.09,138.38,2400.0,81.997,82.0919,81.9081,82.0801,2400.0
2014-08-20 15:00:00,138.38,138.49,138.25,138.25,6800.0,82.0801,82.1453,82.003,82.003,6800.0
2014-08-20 15:30:00,138.34,138.52,138.03,138.11,14200.0,82.0564,82.1631,81.8725,81.9199,14200.0
2014-08-21 09:30:00,137.91,138.93,137.1,137.1,3000.0,81.8013,82.4063,81.3209,81.3209,3000.0
2014-08-21 10:00:00,136.9,137.18,136.51,137.07,2900.0,81.2022,81.3683,80.9709,81.3031,2900.0
2014-08-21 10:30:00,137.06,137.06,136.43,136.43,7500.0,81.2971,81.2971,80.9234,80.9234,7500.0
2014-08-21 11:00:00,136.55,136.74,136.52,136.55,15000.0,80.9946,81.1073,80.9768,80.9946,15000.0
2014-08-21 11:30:00,136.61,136.61,135.75,135.96,8600.0,81.0302,81.0302,80.5201,80.6447,8600.0
2014-08-21 12:00:00,136.11,136.37,136.05,136.34,6300.0,80.7336,80.8879,80.698,80.8701,6300.0
2014-08-21 12:30:00,136.24,136.75,136.11,136.6,16100.0,80.8107,81.1133,80.7336,81.0243,16100.0
2014-08-21 13:00:00,136.71,136.76,136.55,136.64,3100.0,81.0895,81.1192,80.9946,81.048,3100.0
2014-08-21 13:30:00,136.58,136.82,136.58,136.82,22400.0,81.0124,81.1548,81.0124,81.1548,22400.0
2014-08-21 14:00:00,137.01,137.21,136.93,137.04,9900.0,81.2675,81.3861,81.22,81.2853,9900.0
2014-08-21 14:30:00,137.16,137.67,136.95,137.44,11900.0,81.3564,81.659,81.2319,81.5225,11900.0
2014-08-21 15:00:00,137.47,137.61,137.0,137.36,14600.0,81.5403,81.6234,81.2615,81.4751,14600.0
2014-08-21 15:30:00,137.41,137.78,137.1,137.36,21500.0,81.5047,81.7242,81.3209,81.4751,21500.0
2014-08-22 09:30:00,137.35,137.48,135.97,135.97,3300.0,81.4691,81.5463,80.6506,80.6506,3300.0
2014-08-22 10:00:00,136.05,136.81,135.11,135.56,15100.0,80.698,81.1488,80.1405,80.4074,15100.0
2014-08-22 10:30:00,135.51,136.01,135.51,135.76,7500.0,80.3777,80.6743,80.3777,80.526,7500.0
2014-08-22 11:00:00,135.7,136.89,135.58,136.88,8300.0,80.4904,81.1963,80.4193,81.1904,8300.0
2014-08-22 11:30:00,136.76,136.85,136.48,136.72,13100.0,81.1192,81.1726,80.9531,81.0955,13100.0
2014-08-22 12:00:00,136.56,137.53,136.56,137.51,9200.0,81.0006,81.5759,81.0006,81.564,9200.0
2014-08-22 12:30:00,137.63,137.63,137.3,137.56,14800.0,81.6352,81.6352,81.4395,81.5937,14800.0
2014-08-22 13:00:00,137.59,138.06,137.44,138.01,2500.0,81.6115,81.8903,81.5225,81.8606,2500.0
2014-08-22 13:30:00,138.04,138.06,137.89,137.99,2900.0,81.8784,81.8903,81.7894,81.8488,2900.0
2014-08-22 14:00:00,137.99,138.16,137.87,137.98,4900.0,81.8488,81.9496,81.7776,81.8428,4900.0
2014-08-22 14:30:00,137.91,138.03,137.27,138.03,6900.0,81.8013,81.8725,81.4217,81.8725,6900.0
2014-08-22 15:00:00,138.0,139.28,138.0,138.13,20300.0,81.8547,82.6139,81.8547,81.9318,20300.0
2014-08-22 15:30:00,137.99,138.11,137.52,137.64,31600.0,81.8488,81.9199,81.57,81.6412,31600.0
2014-08-25 09:30:00,138.38,138.69,137.65,138.63,4200.0,82.0801,82.264,81.6471,82.2284,4200.0
2014-08-25 10:00:00,138.44,138.44,137.6,138.1,6700.0,82.1157,82.1157,81.6174,81.914,6700.0
2014-08-25 10:30:00,138.02,138.5,138.02,138.41,5900.0,81.8666,82.1513,81.8666,82.0979,5900.0
2014-08-25 11:00:00,138.48,139.7,138.48,139.7,18600.0,82.1394,82.863,82.1394,82.863,18600.0
2014-08-25 11:30:00,139.79,139.98,139.41,139.71,7300.0,82.9164,83.0291,82.691,82.869,7300.0
2014-08-25 12:00:00,139.71,139.71,139.33,139.5,12600.0,82.869,82.869,82.6436,82.7444,12600.0
2014-08-25 12:30:00,139.52,139.52,138.4,139.06,8500.0,82.7563,82.7563,82.0919,82.4834,8500.0
2014-08-25 13:00:00,139.0,139.4,138.82,139.23,6900.0,82.4478,82.6851,82.3411,82.5843,6900.0
2014-08-25 13:30:00,139.1,139.27,139.1,139.22,2700.0,82.5072,82.608,82.5072,82.5783,2700.0
2014-08-25 14:00:00,139.21,139.84,139.14,139.37,6200.0,82.5724,82.9461,82.5309,82.6673,6200.0
2014-08-25 14:30:00,139.47,139.92,139.47,139.89,4800.0,82.7266,82.9935,82.7266,82.9757,4800.0
2014-08-25 15:00:00,139.94,139.94,139.61,139.75,6800.0,83.0054,83.0054,82.8097,82.8927,6800.0
2014-08-25 15:30:00,139.74,140.03,139.57,140.01,29200.0,82.8868,83.0588,82.7859,83.0469,29200.0
2014-08-26 09:30:00,140.88,141.33,140.63,140.72,21900.0,83.563,83.8299,83.4147,83.4681,21900.0
2014-08-26 10:00:00,140.82,140.82,139.34,139.51,7000.0,83.5274,83.5274,82.6495,82.7503,7000.0
2014-08-26 10:30:00,139.5,139.84,139.36,139.84,5600.0,82.7444,82.9461,82.6614,82.9461,5600.0
2014-08-26 11:00:00,139.78,139.99,139.75,139.89,3400.0,82.9105,83.0351,82.8927,82.9757,3400.0
2014-08-26 11:30:00,139.85,139.92,139.2,139.2,6900.0,82.952,82.9935,82.5665,82.5665,6900.0
2014-08-26 12:00:00,139.33,139.35,138.96,139.17,4400.0,82.6436,82.6554,82.4241,82.5487,4400.0
2014-08-26 12:30:00,139.24,139.24,138.74,138.85,8500.0,82.5902,82.5902,82.2936,82.3589,8500.0
2014-08-26 13:00:00,138.91,139.05,138.91,139.0,5400.0,82.3945,82.4775,82.3945,82.4478,5400.0
2014-08-26 13:30:00,139.05,139.21,139.04,139.08,4600.0,82.4775,82.5724,82.4716,82.4953,4600.0
2014-08-26 14:00:00,139.26,139.63,139.26,139.28,4000.0,82.6021,82.8215,82.6021,82.6139,4000.0
2014-08-26 14:30:00,139.21,139.35,139.12,139.18,11600.0,82.5724,82.6554,82.519,82.5546,11600.0
2014-08-26 15:00:00,139.1,139.1,138.9,138.97,15000.0,82.5072,82.5072,82.3885,82.43,15000.0
2014-08-26 15:30:00,138.95,139.13,138.84,139.11,22000.0,82.4182,82.5249,82.3529,82.5131,22000.0
2014-08-27 09:30:00,138.89,139.22,138.47,138.47,6300.0,82.3826,82.5783,82.1335,82.1335,6300.0
2014-08-27 10:00:00,138.76,138.88,138.5,138.75,14100.0,82.3055,82.3767,82.1513,82.2996,14100.0
2014-08-27 10:30:00,138.81,139.05,138.81,138.9,17000.0,82.3351,82.4775,82.3351,82.3885,17000.0
2014-08-27 11:00:00,138.82,139.09,138.79,138.98,10200.0,82.3411,82.5012,82.3233,82.436,10200.0
2014-08-27 11:30:00,138.91,139.0,138.86,138.99,2100.0,82.3945,82.4478,82.3648,82.4419,2100.0
2014-08-27 12:00:00,138.94,139.03,138.74,138.94,5200.0,82.4123,82.4656,82.2936,82.4123,5200.0
2014-08-27 12:30:00,138.94,139.18,138.91,139.18,26000.0,82.4123,82.5546,82.3945,82.5546,26000.0
2014-08-27 13:00:00,138.99,139.59,138.99,139.42,9600.0,82.4419,82.7978,82.4419,82.697,9600.0
2014-08-27 13:30:00,139.47,139.56,139.42,139.45,4200.0,82.7266,82.78,82.697,82.7148,4200.0
2014-08-27 14:00:00,139.45,139.47,139.29,139.44,4200.0,82.7148,82.7266,82.6199,82.7088,4200.0
2014-08-27 14:30:00,139.45,139.53,139.23,139.25,6600.0,82.7148,82.7622,82.5843,82.5961,6600.0
2014-08-27 15:00:00,139.26,139.36,139.22,139.29,7400.0,82.6021,82.6614,82.5783,82.6199,7400.0
2014-08-27 15:30:00,139.27,140.33,139.16,140.05,61900.0,82.608,83.2367,82.5427,83.0706,61900.0
2014-08-28 09:30:00,139.24,140.46,139.12,139.37,17900.0,82.5902,83.3138,82.519,82.6673,17900.0
2014-08-28 10:00:00,139.46,139.89,139.39,139.6,4200.0,82.7207,82.9757,82.6792,82.8037,4200.0
2014-08-28 10:30:00,139.71,139.84,138.95,139.25,11200.0,82.869,82.9461,82.4182,82.5961,11200.0
2014-08-28 11:00:00,139.25,139.37,139.05,139.25,14800.0,82.5961,82.6673,82.4775,82.5961,14800.0
2014-08-28 11:30:00,139.13,139.56,139.13,139.3,2200.0,82.5249,82.78,82.5249,82.6258,2200.0
2014-08-28 12:00:00,139.25,139.45,139.25,139.31,4800.0,82.5961,82.7148,82.5961,82.6317,4800.0
2014-08-28 12:30:00,139.31,139.5,138.9,139.26,14100.0,82.6317,82.7444,82.3885,82.6021,14100.0
2014-08-28 13:00:00,139.37,139.71,139.37,139.52,15200.0,82.6673,82.869,82.6673,82.7563,15200.0
2014-08-28 13:30:00,139.51,139.56,139.36,139.48,7500.0,82.7503,82.78,82.6614,82.7326,7500.0
2014-08-28 14:00:00,139.48,139.55,139.38,139.46,12300.0,82.7326,82.7741,82.6732,82.7207,12300.0
2014-08-28 14:30:00,139.46,139.71,139.44,139.44,11300.0,82.7207,82.869,82.7088,82.7088,11300.0
2014-08-28 15:00:00,139.45,139.55,139.18,139.38,16300.0,82.7148,82.7741,82.5546,82.6732,16300.0
2014-08-28 15:30:00,139.43,139.92,139.17,139.25,29000.0,82.7029,82.9935,82.5487,82.5961,29000.0
2014-08-29 09:30:00,139.36,140.33,139.15,139.8,5400.0,82.6614,83.2367,82.5368,82.9224,5400.0
2014-08-29 10:00:00,139.81,139.88,138.82,139.73,6100.0,82.9283,82.9698,82.3411,82.8808,6100.0
2014-08-29 10:30:00,139.73,140.0,139.5,139.94,11700.0,82.8808,83.041,82.7444,83.0054,11700.0
2014-08-29 11:00:00,140.0,140.08,139.54,139.67,13800.0,83.041,83.0884,82.7681,82.8453,13800.0
2014-08-29 11:30:00,139.62,139.65,139.4,139.61,5100.0,82.8156,82.8334,82.6851,82.8097,5100.0
2014-08-29 12:00:00,139.59,139.59,139.15,139.37,7400.0,82.7978,82.7978,82.5368,82.6673,7400.0
2014-08-29 12:30:00,139.37,139.39,139.19,139.32,8000.0,82.6673,82.6792,82.5605,82.6376,8000.0
2014-08-29 13:00:00,139.34,139.81,139.28,139.81,9500.0,82.6495,82.9283,82.6139,82.9283,9500.0
2014-08-29 13:30:00,139.79,140.0,139.64,139.89,14400.0,82.9164,83.041,82.8275,82.9757,14400.0
2014-08-29 14:00:00,139.9,139.95,139.76,139.86,5200.0,82.9817,83.0113,82.8986,82.9579,5200.0
2014-08-29 14:30:00,139.8,139.95,139.74,139.83,11600.0,82.9224,83.0113,82.8868,82.9402,11600.0
2014-08-29 15:00:00,139.9,140.0,139.65,139.75,17200.0,82.9817,83.041,82.8334,82.8927,17200.0
2014-08-29 15:30:00,139.71,139.77,139.21,139.55,54000.0,82.869,82.9046,82.5724,82.7741,54000.0
2014-09-02 09:30:00,139.78,139.99,138.9,139.04,51400.0,82.9105,83.0351,82.3885,82.4716,51400.0
2014-09-02 10:00:00,139.0,139.5,138.9,139.49,5800.0,82.4478,82.7444,82.3885,82.7385,5800.0
2014-09-02 10:30:00,139.38,139.64,139.25,139.56,14800.0,82.6732,82.8275,82.5961,82.78,14800.0
2014-09-02 11:00:00,139.6,139.89,138.9,138.97,7300.0,82.8037,82.9757,82.3885,82.43,7300.0
2014-09-02 11:30:00,139.24,139.48,139.1,139.26,3800.0,82.5902,82.7326,82.5072,82.6021,3800.0
2014-09-02 12:00:00,139.38,139.65,139.02,139.09,26900.0,82.6732,82.8334,82.4597,82.5012,26900.0
2014-09-02 12:30:00,138.98,139.18,138.83,139.07,4600.0,82.436,82.5546,82.347,82.4894,4600.0
2014-09-02 13:00:00,138.91,139.31,138.8,139.11,5400.0,82.3945,82.6317,82.3292,82.5131,5400.0
2014-09-02 13:30:00,139.25,139.32,139.07,139.19,7400.0,82.5961,82.6376,82.4894,82.5605,7400.0
2014-09-02 14:00:00,139.09,139.12,138.66,139.07,5000.0,82.5012,82.519,82.2462,82.4894,5000.0
2014-09-02 14:30:00,139.11,139.19,138.79,139.18,4700.0,82.5131,82.5605,82.3233,82.5546,4700.0
2014-09-02 15:00:00,139.1,139.45,139.04,139.45,6400.0,82.5072,82.7148,82.4716,82.7148,6400.0
2014-09-02 15:30:00,139.53,139.53,138.89,139.27,31800.0,82.7622,82.7622,82.3826,82.608,31800.0
2014-09-03 09:30:00,140.0,140.0,139.29,140.0,20800.0,83.041,83.041,82.6199,83.041,20800.0
2014-09-03 10:00:00,139.94,140.15,139.71,139.96,12800.0,83.0054,83.13,82.869,83.0173,12800.0
2014-09-03 10:30:00,139.89,140.37,139.89,140.14,13100.0,82.9757,83.2605,82.9757,83.124,13100.0
2014-09-03 11:00:00,140.14,140.15,139.9,140.0,36200.0,83.124,83.13,82.9817,83.041,36200.0
2014-09-03 11:30:00,140.0,140.98,139.97,140.64,43000.0,83.041,83.6223,83.0232,83.4206,43000.0
2014-09-03 12:00:00,140.58,140.92,140.43,140.74,10400.0,83.385,83.5867,83.296,83.4799,10400.0
2014-09-03 12:30:00,140.72,141.63,140.6,141.3,13300.0,83.4681,84.0078,83.3969,83.8121,13300.0
2014-09-03 13:00:00,141.14,141.26,140.76,140.86,9300.0,83.7172,83.7884,83.4918,83.5511,9300.0
2014-09-03 13:30:00,140.87,140.93,140.67,140.89,15000.0,83.557,83.5926,83.4384,83.5689,15000.0
2014-09-03 14:00:00,140.89,140.93,140.7,140.8,10100.0,83.5689,83.5926,83.4562,83.5155,10100.0
2014-09-03 14:30:00,140.84,140.86,140.6,140.69,22300.0,83.5392,83.5511,83.3969,83.4503,22300.0
2014-09-03 15:00:00,140.68,140.85,140.64,140.78,16700.0,83.4443,83.5452,83.4206,83.5036,16700.0
2014-09-03 15:30:00,140.77,140.81,140.36,140.59,40200.0,83.4977,83.5214,83.2545,83.3909,40200.0
2014-09-04 09:30:00,140.75,141.12,140.12,140.49,4800.0,83.4859,83.7053,83.1122,83.3316,4800.0
2014-09-04 10:00:00,140.36,140.36,139.8,139.98,15000.0,83.2545,83.2545,82.9224,83.0291,15000.0
2014-09-04 10:30:00,139.96,140.45,139.96,140.29,13200.0,83.0173,83.3079,83.0173,83.213,13200.0
2014-09-04 11:00:00,140.3,140.47,140.25,140.4,4900.0,83.2189,83.3198,83.1893,83.2782,4900.0
2014-09-04 11:30:00,140.33,140.41,140.17,140.17,11200.0,83.2367,83.2842,83.1418,83.1418,11200.0
2014-09-04 12:00:00,140.25,140.32,140.15,140.18,8800.0,83.1893,83.2308,83.13,83.1478,8800.0
2014-09-04 12:30:00,140.15,140.36,140.1,140.36,3500.0,83.13,83.2545,83.1003,83.2545,3500.0
2014-09-04 13:00:00,140.35,140.37,140.24,140.31,3900.0,83.2486,83.2605,83.1833,83.2249,3900.0
2014-09-04 13:30:00,140.31,140.31,140.12,140.15,8400.0,83.2249,83.2249,83.1122,83.13,8400.0
2014-09-04 14:00:00,140.16,140.2,139.92,139.93,4000.0,83.1359,83.1596,82.9935,82.9995,4000.0
2014-09-04 14:30:00,140.05,140.08,139.72,139.73,13600.0,83.0706,83.0884,82.8749,82.8808,13600.0
2014-09-04 15:00:00,139.8,139.87,139.27,139.6,18500.0,82.9224,82.9639,82.608,82.8037,18500.0
2014-09-04 15:30:00,139.64,139.97,139.5,139.96,22800.0,82.8275,83.0232,82.7444,83.0173,22800.0
2014-09-05 09:30:00,139.69,140.24,139.49,140.12,4900.0,82.8571,83.1833,82.7385,83.1122,4900.0
2014-09-05 10:00:00,139.99,140.08,139.52,140.01,20400.0,83.0351,83.0884,82.7563,83.0469,20400.0
2014-09-05 10:30:00,140.02,140.64,139.75,140.47,11200.0,83.0529,83.4206,82.8927,83.3198,11200.0
2014-09-05 11:00:00,140.34,140.76,140.3,140.4,9600.0,83.2427,83.4918,83.2189,83.2782,9600.0
2014-09-05 11:30:00,140.57,141.22,140.35,140.89,14100.0,83.3791,83.7646,83.2486,83.5689,14100.0
2014-09-05 12:00:00,140.82,141.31,140.53,140.63,11000.0,83.5274,83.818,83.3554,83.4147,11000.0
2014-09-05 12:30:00,140.68,140.82,140.59,140.82,7000.0,83.4443,83.5274,83.3909,83.5274,7000.0
2014-09-05 13:00:00,140.71,141.55,140.62,141.46,11500.0,83.4621,83.9604,83.4087,83.907,11500.0
2014-09-05 13:30:00,141.5,141.55,141.33,141.46,12300.0,83.9307,83.9604,83.8299,83.907,12300.0
2014-09-05 14:00:00,141.43,141.54,141.25,141.53,13600.0,83.8892,83.9544,83.7824,83.9485,13600.0
2014-09-05 14:30:00,141.47,141.55,141.43,141.52,8700.0,83.9129,83.9604,83.8892,83.9426,8700.0
2014-09-05 15:00:00,141.52,142.0,141.46,141.53,16100.0,83.9426,84.2273,83.907,83.9485,16100.0
2014-09-05 15:30:00,141.56,141.93,141.49,141.54,21600.0,83.9663,84.1858,83.9248,83.9544,21600.0
2014-09-08 09:30:00,141.83,141.9,140.89,140.93,7500.0,84.1265,84.168,83.5689,83.5926,7500.0
2014-09-08 10:00:00,140.89,140.96,140.49,140.73,8200.0,83.5689,83.6104,83.3316,83.474,8200.0
2014-09-08 10:30:00,140.52,141.34,140.41,141.31,12700.0,83.3494,83.8358,83.2842,83.818,12700.0
2014-09-08 11:00:00,141.3,141.42,140.86,141.12,18300.0,83.8121,83.8833,83.5511,83.7053,18300.0
2014-09-08 11:30:00,141.04,141.04,140.51,140.58,22700.0,83.6579,83.6579,83.3435,83.385,22700.0
2014-09-08 12:00:00,140.8,140.81,140.53,140.67,6900.0,83.5155,83.5214,83.3554,83.4384,6900.0
2014-09-08 12:30:00,140.67,140.81,140.55,140.73,5800.0,83.4384,83.5214,83.3672,83.474,5800.0
2014-09-08 13:00:00,140.7,140.7,140.09,140.22,7600.0,83.4562,83.4562,83.0944,83.1715,7600.0
2014-09-08 13:30:00,140.23,140.25,140.03,140.18,2800.0,83.1774,83.1893,83.0588,83.1478,2800.0
2014-09-08 14:00:00,140.17,140.67,140.17,140.55,4800.0,83.1418,83.4384,83.1418,83.3672,4800.0
2014-09-08 14:30:00,140.66,141.15,140.62,140.97,8000.0,83.4325,83.7231,83.4087,83.6163,8000.0
2014-09-08 15:00:00,141.0,141.3,141.0,141.27,7700.0,83.6341,83.8121,83.6341,83.7943,7700.0
2014-09-08 15:30:00,141.26,141.44,140.79,141.22,19700.0,83.7884,83.8951,83.5096,83.7646,19700.0
2014-09-09 09:30:00,142.03,142.97,141.38,142.97,13200.0,84.2451,84.8026,83.8595,84.8026,13200.0
2014-09-09 10:00:00,142.92,143.46,142.58,142.61,9700.0,84.773,85.0933,84.5713,84.5891,9700.0
2014-09-09 10:30:00,142.7,142.78,141.75,141.88,7600.0,84.6425,84.6899,84.079,84.1561,7600.0
2014-09-09 11:00:00,141.85,142.75,141.75,142.07,8500.0,84.1383,84.6722,84.079,84.2688,8500.0
2014-09-09 11:30:00,142.13,142.45,142.12,142.39,7300.0,84.3044,84.4942,84.2985,84.4586,7300.0
2014-09-09 12:00:00,142.21,142.66,141.94,142.0,13900.0,84.3519,84.6188,84.1917,84.2273,13900.0
2014-09-09 12:30:00,142.06,142.16,141.15,141.18,20300.0,84.2629,84.3222,83.7231,83.7409,20300.0
2014-09-09 13:00:00,141.19,141.24,140.8,140.8,4800.0,83.7468,83.7765,83.5155,83.5155,4800.0
2014-09-09 13:30:00,140.96,141.12,140.94,140.98,3200.0,83.6104,83.7053,83.5986,83.6223,3200.0
2014-09-09 14:00:00,141.0,141.0,140.49,140.5,2800.0,83.6341,83.6341,83.3316,83.3376,2800.0
2014-09-09 14:30:00,140.5,140.73,140.48,140.63,6300.0,83.3376,83.474,83.3257,83.4147,6300.0
2014-09-09 15:00:00,140.69,140.82,140.31,140.47,7700.0,83.4503,83.5274,83.2249,83.3198,7700.0
2014-09-09 15:30:00,140.38,141.19,140.38,141.18,26200.0,83.2664,83.7468,83.2664,83.7409,26200.0
2014-09-10 09:30:00,141.19,141.72,140.33,140.61,10000.0,83.7468,84.0612,83.2367,83.4028,10000.0
2014-09-10 10:00:00,140.65,140.98,140.0,140.45,34400.0,83.4265,83.6223,83.041,83.3079,34400.0
2014-09-10 10:30:00,140.69,140.96,140.36,140.4,12900.0,83.4503,83.6104,83.2545,83.2782,12900.0
2014-09-10 11:00:00,140.5,140.62,140.4,140.53,3100.0,83.3376,83.4087,83.2782,83.3554,3100.0
2014-09-10 11:30:00,140.42,140.68,140.37,140.51,9000.0,83.2901,83.4443,83.2605,83.3435,9000.0
2014-09-10 12:00:00,140.42,140.89,140.37,140.7,10400.0,83.2901,83.5689,83.2605,83.4562,10400.0
2014-09-10 12:30:00,140.85,140.95,140.61,140.86,9200.0,83.5452,83.6045,83.4028,83.5511,9200.0
2014-09-10 13:00:00,140.97,140.97,140.66,140.8,2400.0,83.6163,83.6163,83.4325,83.5155,2400.0
2014-09-10 13:30:00,140.91,140.91,140.8,140.89,1000.0,83.5808,83.5808,83.5155,83.5689,1000.0
2014-09-10 14:00:00,140.81,140.96,140.65,140.9,3500.0,83.5214,83.6104,83.4265,83.5748,3500.0
2014-09-10 14:30:00,140.82,141.04,140.81,141.02,2800.0,83.5274,83.6579,83.5214,83.646,2800.0
2014-09-10 15:00:00,141.0,141.79,141.0,141.62,6300.0,83.6341,84.1027,83.6341,84.0019,6300.0
2014-09-10 15:30:00,141.56,141.96,141.5,141.81,18100.0,83.9663,84.2036,83.9307,84.1146,18100.0
2014-09-11 09:30:00,140.69,141.79,140.34,140.78,2500.0,83.4503,84.1027,83.2427,83.5036,2500.0
2014-09-11 10:00:00,140.55,140.73,140.08,140.08,5900.0,83.3672,83.474,83.0884,83.0884,5900.0
2014-09-11 10:30:00,140.1,140.1,138.95,139.62,9600.0,83.1003,83.1003,82.4182,82.8156,9600.0
2014-09-11 11:00:00,139.86,140.48,139.62,140.15,4600.0,82.9579,83.3257,82.8156,83.13,4600.0
2014-09-11 11:30:00,140.32,140.43,140.19,140.2,2400.0,83.2308,83.296,83.1537,83.1596,2400.0
2014-09-11 12:00:00,140.18,140.69,140.18,140.69,11700.0,83.1478,83.4503,83.1478,83.4503,11700.0
2014-09-11 12:30:00,140.75,140.94,140.37,140.48,1900.0,83.4859,83.5986,83.2605,83.3257,1900.0
2014-09-11 13:00:00,140.56,140.78,140.39,140.48,17300.0,83.3732,83.5036,83.2723,83.3257,17300.0
2014-09-11 13:30:00,140.57,141.21,140.57,141.21,13900.0,83.3791,83.7587,83.3791,83.7587,13900.0
2014-09-11 14:00:00,141.22,141.38,140.99,141.13,6000.0,83.7646,83.8595,83.6282,83.7112,6000.0
2014-09-11 14:30:00,141.13,141.7,141.13,141.33,10800.0,83.7112,84.0493,83.7112,83.8299,10800.0
2014-09-11 15:00:00,141.39,141.69,141.31,141.61,5500.0,83.8655,84.0434,83.818,83.996,5500.0
2014-09-11 15:30:00,141.5,141.7,141.21,141.62,31900.0,83.9307,84.0493,83.7587,84.0019,31900.0
2014-09-12 09:30:00,141.19,142.3,140.55,141.08,6500.0,83.7468,84.4052,83.3672,83.6816,6500.0
2014-09-12 10:00:00,141.29,141.29,140.42,140.59,10500.0,83.8062,83.8062,83.2901,83.3909,10500.0
2014-09-12 10:30:00,140.3,140.46,140.18,140.18,4000.0,83.2189,83.3138,83.1478,83.1478,4000.0
2014-09-12 11:00:00,140.21,140.28,140.13,140.22,5800.0,83.1656,83.2071,83.1181,83.1715,5800.0
2014-09-12 11:30:00,140.17,140.17,139.96,140.01,4000.0,83.1418,83.1418,83.0173,83.0469,4000.0
2014-09-12 12:00:00,140.04,140.1,139.89,139.99,1500.0,83.0647,83.1003,82.9757,83.0351,1500.0
2014-09-12 12:30:00,139.88,139.97,139.14,139.75,4000.0,82.9698,83.0232,82.5309,82.8927,4000.0
2014-09-12 13:00:00,139.7,139.99,139.7,139.96,4400.0,82.863,83.0351,82.863,83.0173,4400.0
2014-09-12 13:30:00,139.98,140.03,139.76,139.88,9600.0,83.0291,83.0588,82.8986,82.9698,9600.0
2014-09-12 14:00:00,139.76,139.76,139.22,139.22,4100.0,82.8986,82.8986,82.5783,82.5783,4100.0
2014-09-12 14:30:00,139.2,139.41,138.26,138.26,10100.0,82.5665,82.691,82.0089,82.0089,10100.0
2014-09-12 15:00:00,138.4,138.81,138.21,138.73,38800.0,82.0919,82.3351,81.9793,82.2877,38800.0
2014-09-12 15:30:00,138.8,139.52,138.75,139.31,35900.0,82.3292,82.7563,82.2996,82.6317,35900.0
2014-09-15 09:30:00,138.69,138.69,137.01,137.23,26400.0,82.264,82.264,81.2675,81.398,26400.0
2014-09-15 10:00:00,137.07,138.35,137.07,138.35,14400.0,81.3031,82.0623,81.3031,82.0623,14400.0
2014-09-15 10:30:00,138.32,138.39,137.58,137.7,8600.0,82.0445,82.086,81.6056,81.6767,8600.0
2014-09-15 11:00:00,137.64,138.03,137.47,137.47,3300.0,81.6412,81.8725,81.5403,81.5403,3300.0
2014-09-15 11:30:00,137.42,137.75,137.29,137.64,8000.0,81.5107,81.7064,81.4336,81.6412,8000.0
2014-09-15 12:00:00,137.66,137.88,137.63,137.72,5900.0,81.653,81.7835,81.6352,81.6886,5900.0
2014-09-15 12:30:00,137.65,137.97,137.57,137.91,9900.0,81.6471,81.8369,81.5996,81.8013,9900.0
2014-09-15 13:00:00,138.33,138.57,138.03,138.03,10400.0,82.0504,82.1928,81.8725,81.8725,10400.0
2014-09-15 13:30:00,138.01,138.64,138.01,138.16,4300.0,81.8606,82.2343,81.8606,81.9496,4300.0
2014-09-15 14:00:00,138.02,138.4,137.98,138.17,6300.0,81.8666,82.0919,81.8428,81.9555,6300.0
2014-09-15 14:30:00,138.27,138.7,138.15,138.33,7100.0,82.0148,82.2699,81.9437,82.0504,7100.0
2014-09-15 15:00:00,138.15,138.84,138.15,138.59,10800.0,81.9437,82.3529,81.9437,82.2046,10800.0
2014-09-15 15:30:00,138.59,138.91,138.53,138.6,18700.0,82.2046,82.3945,82.1691,82.2106,18700.0
2014-09-16 09:30:00,137.89,139.25,137.89,139.07,21700.0,81.7894,82.5961,81.7894,82.4894,21700.0
2014-09-16 10:00:00,139.13,139.56,139.1,139.51,6700.0,82.5249,82.78,82.5072,82.7503,6700.0
2014-09-16 10:30:00,139.56,139.69,139.03,139.67,11900.0,82.78,82.8571,82.4656,82.8453,11900.0
2014-09-16 11:00:00,139.57,140.0,139.31,140.0,17800.0,82.7859,83.041,82.6317,83.041,17800.0
2014-09-16 11:30:00,140.09,140.66,140.09,140.55,8000.0,83.0944,83.4325,83.0944,83.3672,8000.0
2014-09-16 12:00:00,140.53,140.94,140.49,140.68,2600.0,83.3554,83.5986,83.3316,83.4443,2600.0
2014-09-16 12:30:00,140.82,140.82,140.42,140.47,6200.0,83.5274,83.5274,83.2901,83.3198,6200.0
2014-09-16 13:00:00,140.54,140.81,140.38,140.59,3900.0,83.3613,83.5214,83.2664,83.3909,3900.0
2014-09-16 13:30:00,140.67,141.51,140.62,141.35,16300.0,83.4384,83.9366,83.4087,83.8417,16300.0
2014-09-16 14:00:00,141.35,141.35,141.01,141.2,4000.0,83.8417,83.8417,83.6401,83.7528,4000.0
2014-09-16 14:30:00,141.2,141.4,141.0,141.14,3900.0,83.7528,83.8714,83.6341,83.7172,3900.0
2014-09-16 15:00:00,141.04,141.21,140.93,141.05,5400.0,83.6579,83.7587,83.5926,83.6638,5400.0
2014-09-16 15:30:00,141.02,141.13,140.6,140.66,25400.0,83.646,83.7112,83.3969,83.4325,25400.0
2014-09-17 09:30:00,140.64,141.62,140.6,141.22,8400.0,83.4206,84.0019,83.3969,83.7646,8400.0
2014-09-17 10:00:00,141.25,141.25,140.71,140.93,30400.0,83.7824,83.7824,83.4621,83.5926,30400.0
2014-09-17 10:30:00,140.87,141.01,140.7,140.74,1800.0,83.557,83.6401,83.4562,83.4799,1800.0
2014-09-17 11:00:00,140.82,141.3,140.8,141.26,8200.0,83.5274,83.8121,83.5155,83.7884,8200.0
2014-09-17 11:30:00,141.44,141.44,141.03,141.05,4300.0,83.8951,83.8951,83.6519,83.6638,4300.0
2014-09-17 12:00:00,141.1,141.19,140.91,141.07,1000.0,83.6935,83.7468,83.5808,83.6757,1000.0
2014-09-17 12:30:00,140.93,140.93,140.59,140.64,2800.0,83.5926,83.5926,83.3909,83.4206,2800.0
2014-09-17 13:00:00,140.66,140.68,139.97,139.97,6200.0,83.4325,83.4443,83.0232,83.0232,6200.0
2014-09-17 13:30:00,140.1,140.42,139.8,140.08,12900.0,83.1003,83.2901,82.9224,83.0884,12900.0
2014-09-17 14:00:00,140.3,140.7,139.7,140.53,27100.0,83.2189,83.4562,82.863,83.3554,27100.0
2014-09-17 14:30:00,140.52,140.61,139.97,140.16,15000.0,83.3494,83.4028,83.0232,83.1359,15000.0
2014-09-17 15:00:00,140.08,140.34,139.77,140.21,20200.0,83.0884,83.2427,82.9046,83.1656,20200.0
2014-09-17 15:30:00,140.36,140.41,139.81,140.14,25900.0,83.2545,83.2842,82.9283,83.124,25900.0
2014-09-18 09:30:00,140.35,140.88,139.97,140.88,12500.0,83.2486,83.563,83.0232,83.563,12500.0
2014-09-18 10:00:00,140.73,141.35,140.62,140.65,10700.0,83.474,83.8417,83.4087,83.4265,10700.0
2014-09-18 10:30:00,140.75,140.83,140.2,140.56,26900.0,83.4859,83.5333,83.1596,83.3732,26900.0
2014-09-18 11:00:00,140.55,140.81,140.32,140.38,10200.0,83.3672,83.5214,83.2308,83.2664,10200.0
2014-09-18 11:30:00,140.47,140.47,139.03,139.47,7500.0,83.3198,83.3198,82.4656,82.7266,7500.0
2014-09-18 12:00:00,139.59,139.79,139.32,139.69,18000.0,82.7978,82.9164,82.6376,82.8571,18000.0
2014-09-18 12:30:00,139.78,139.91,139.37,139.87,11800.0,82.9105,82.9876,82.6673,82.9639,11800.0
2014-09-18 13:00:00,139.68,139.79,139.22,139.33,7000.0,82.8512,82.9164,82.5783,82.6436,7000.0
2014-09-18 13:30:00,139.4,139.41,138.89,138.95,4700.0,82.6851,82.691,82.3826,82.4182,4700.0
2014-09-18 14:00:00,139.06,139.3,138.95,139.18,5700.0,82.4834,82.6258,82.4182,82.5546,5700.0
2014-09-18 14:30:00,139.29,139.29,138.89,138.9,5400.0,82.6199,82.6199,82.3826,82.3885,5400.0
2014-09-18 15:00:00,138.81,139.47,138.78,139.38,14600.0,82.3351,82.7266,82.3173,82.6732,14600.0
2014-09-18 15:30:00,139.38,139.71,139.29,139.58,35300.0,82.6732,82.869,82.6199,82.7919,35300.0
2014-09-19 09:30:00,139.61,139.81,138.88,138.96,25600.0,82.8097,82.9283,82.3767,82.4241,25600.0
2014-09-19 10:00:00,138.8,138.95,138.25,138.31,11700.0,82.3292,82.4182,82.003,82.0386,11700.0
2014-09-19 10:30:00,138.33,138.52,138.23,138.33,11700.0,82.0504,82.1631,81.9911,82.0504,11700.0
2014-09-19 11:00:00,138.43,139.32,138.43,138.84,17700.0,82.1097,82.6376,82.1097,82.3529,17700.0
2014-09-19 11:30:00,138.7,139.05,138.46,139.05,17200.0,82.2699,82.4775,82.1275,82.4775,17200.0
2014-09-19 12:00:00,138.92,139.04,138.6,138.92,6600.0,82.4004,82.4716,82.2106,82.4004,6600.0
2014-09-19 12:30:00,138.92,139.03,138.74,139.03,8000.0,82.4004,82.4656,82.2936,82.4656,8000.0
2014-09-19 13:00:00,138.95,139.02,138.72,138.78,5300.0,82.4182,82.4597,82.2818,82.3173,5300.0
2014-09-19 13:30:00,138.8,138.92,138.7,138.83,8900.0,82.3292,82.4004,82.2699,82.347,8900.0
2014-09-19 14:00:00,138.8,138.88,138.76,138.84,6100.0,82.3292,82.3767,82.3055,82.3529,6100.0
2014-09-19 14:30:00,138.79,138.82,138.66,138.7,8800.0,82.3233,82.3411,82.2462,82.2699,8800.0
2014-09-19 15:00:00,138.7,138.8,138.46,138.8,17100.0,82.2699,82.3292,82.1275,82.3292,17100.0
2014-09-19 15:30:00,138.81,139.71,138.4,139.58,79400.0,82.3351,82.869,82.0919,82.7919,79400.0
2014-09-22 09:30:00,139.38,139.38,137.35,138.11,5900.0,82.6732,82.6732,81.4691,81.9199,5900.0
2014-09-22 10:00:00,138.15,138.15,137.86,138.0,5400.0,81.9437,81.9437,81.7716,81.8547,5400.0
2014-09-22 10:30:00,138.0,138.0,137.79,137.88,19500.0,81.8547,81.8547,81.7301,81.7835,19500.0
2014-09-22 11:00:00,137.89,138.4,137.89,138.3,24900.0,81.7894,82.0919,81.7894,82.0326,24900.0
2014-09-22 11:30:00,138.3,138.3,137.72,137.87,18800.0,82.0326,82.0326,81.6886,81.7776,18800.0
2014-09-22 12:00:00,137.78,138.09,137.75,138.02,6900.0,81.7242,81.9081,81.7064,81.8666,6900.0
2014-09-22 12:30:00,137.95,138.12,137.88,138.0,9500.0,81.825,81.9259,81.7835,81.8547,9500.0
2014-09-22 13:00:00,138.22,138.28,138.0,138.07,6500.0,81.9852,82.0208,81.8547,81.8962,6500.0
2014-09-22 13:30:00,138.23,138.32,138.1,138.1,3700.0,81.9911,82.0445,81.914,81.914,3700.0
2014-09-22 14:00:00,138.17,138.35,138.0,138.21,6500.0,81.9555,82.0623,81.8547,81.9793,6500.0
2014-09-22 14:30:00,138.12,138.32,137.88,137.89,14500.0,81.9259,82.0445,81.7835,81.7894,14500.0
2014-09-22 15:00:00,138.03,138.48,138.03,138.19,11200.0,81.8725,82.1394,81.8725,81.9674,11200.0
2014-09-22 15:30:00,138.2,138.82,138.19,138.68,30800.0,81.9733,82.3411,81.9674,82.258,30800.0
2014-09-23 09:30:00,137.92,138.67,137.84,138.38,31100.0,81.8072,82.2521,81.7598,82.0801,31100.0
2014-09-23 10:00:00,138.24,138.47,137.57,137.79,11000.0,81.997,82.1335,81.5996,81.7301,11000.0
2014-09-23 10:30:00,137.78,137.9,137.66,137.75,6700.0,81.7242,81.7954,81.653,81.7064,6700.0
2014-09-23 11:00:00,137.75,137.92,137.61,137.73,10900.0,81.7064,81.8072,81.6234,81.6945,10900.0
2014-09-23 11:30:00,137.73,137.95,137.51,137.83,21900.0,81.6945,81.825,81.564,81.7539,21900.0
2014-09-23 12:00:00,137.83,137.97,137.11,137.19,9600.0,81.7539,81.8369,81.3268,81.3742,9600.0
2014-09-23 12:30:00,137.15,137.53,137.15,137.38,6500.0,81.3505,81.5759,81.3505,81.4869,6500.0
2014-09-23 13:00:00,137.31,137.4,137.08,137.14,8500.0,81.4454,81.4988,81.309,81.3446,8500.0
2014-09-23 13:30:00,137.2,137.2,136.94,136.94,7600.0,81.3802,81.3802,81.226,81.226,7600.0
2014-09-23 14:00:00,136.92,137.29,136.47,136.69,10300.0,81.2141,81.4336,80.9472,81.0777,10300.0
2014-09-23 14:30:00,136.72,136.75,136.1,136.49,17500.0,81.0955,81.1133,80.7277,80.959,17500.0
2014-09-23 15:00:00,136.52,137.02,136.48,136.81,12500.0,80.9768,81.2734,80.9531,81.1488,12500.0
2014-09-23 15:30:00,136.84,136.93,136.61,136.89,20600.0,81.1666,81.22,81.0302,81.1963,20600.0
2014-09-24 09:30:00,137.0,137.0,136.16,136.4,23200.0,81.2615,81.2615,80.7633,80.9057,23200.0
2014-09-24 10:00:00,136.35,136.37,135.48,136.02,28300.0,80.876,80.8879,80.36,80.6803,28300.0
2014-09-24 10:30:00,136.04,136.47,135.71,136.25,38000.0,80.6921,80.9472,80.4964,80.8167,38000.0
2014-09-24 11:00:00,136.25,137.0,136.16,136.98,23000.0,80.8167,81.2615,80.7633,81.2497,23000.0
2014-09-24 11:30:00,136.99,138.49,136.99,137.75,33300.0,81.2556,82.1453,81.2556,81.7064,33300.0
2014-09-24 12:00:00,137.55,137.73,136.75,136.77,9600.0,81.5878,81.6945,81.1133,81.1251,9600.0
2014-09-24 12:30:00,136.7,136.7,136.01,136.34,6700.0,81.0836,81.0836,80.6743,80.8701,6700.0
2014-09-24 13:00:00,136.46,136.52,136.19,136.48,6200.0,80.9412,80.9768,80.7811,80.9531,6200.0
2014-09-24 13:30:00,136.5,136.74,136.35,136.5,25000.0,80.965,81.1073,80.876,80.965,25000.0
2014-09-24 14:00:00,136.54,137.12,136.36,137.0,22600.0,80.9887,81.3327,80.8819,81.2615,22600.0
2014-09-24 14:30:00,137.09,138.12,136.73,137.18,56700.0,81.3149,81.9259,81.1014,81.3683,56700.0
2014-09-24 15:00:00,137.27,137.68,137.18,137.45,15100.0,81.4217,81.6649,81.3683,81.5285,15100.0
2014-09-24 15:30:00,137.42,137.65,137.28,137.49,28100.0,81.5107,81.6471,81.4276,81.5522,28100.0
2014-09-25 09:30:00,137.23,137.6,135.84,136.0,23500.0,81.398,81.6174,80.5735,80.6684,23500.0
2014-09-25 10:00:00,136.06,136.27,135.64,135.87,23600.0,80.704,80.8285,80.4549,80.5913,23600.0
2014-09-25 10:30:00,135.67,135.75,135.26,135.75,19500.0,80.4727,80.5201,80.2295,80.5201,19500.0
2014-09-25 11:00:00,135.73,135.73,135.44,135.71,12000.0,80.5082,80.5082,80.3362,80.4964,12000.0
2014-09-25 11:30:00,135.7,136.12,135.69,135.69,2700.0,80.4904,80.7396,80.4845,80.4845,2700.0
2014-09-25 12:00:00,135.52,135.66,135.0,135.0,4000.0,80.3837,80.4667,80.0752,80.0752,4000.0
2014-09-25 12:30:00,135.0,135.64,134.87,135.58,5800.0,80.0752,80.4549,79.9981,80.4193,5800.0
2014-09-25 13:00:00,135.72,135.98,135.52,135.95,17000.0,80.5023,80.6565,80.3837,80.6387,17000.0
2014-09-25 13:30:00,136.12,136.32,135.74,135.74,4400.0,80.7396,80.8582,80.5142,80.5142,4400.0
2014-09-25 14:00:00,135.64,135.85,135.04,135.04,3900.0,80.4549,80.5794,80.099,80.099,3900.0
2014-09-25 14:30:00,135.2,135.52,135.2,135.44,5000.0,80.1939,80.3837,80.1939,80.3362,5000.0
2014-09-25 15:00:00,135.4,135.43,135.14,135.32,15800.0,80.3125,80.3303,80.1583,80.265,15800.0
2014-09-25 15:30:00,135.25,135.62,135.11,135.52,24200.0,80.2235,80.443,80.1405,80.3837,24200.0
2014-09-26 09:30:00,135.5,136.27,135.06,136.02,12700.0,80.3718,80.8285,80.1108,80.6803,12700.0
2014-09-26 10:00:00,136.35,136.64,136.1,136.4,14600.0,80.876,81.048,80.7277,80.9057,14600.0
2014-09-26 10:30:00,136.49,136.92,136.39,136.87,12600.0,80.959,81.2141,80.8997,81.1844,12600.0
2014-09-26 11:00:00,137.31,137.42,136.75,136.75,7800.0,81.4454,81.5107,81.1133,81.1133,7800.0
2014-09-26 11:30:00,136.82,137.12,136.76,137.01,11500.0,81.1548,81.3327,81.1192,81.2675,11500.0
2014-09-26 12:00:00,137.18,137.35,137.0,137.19,4100.0,81.3683,81.4691,81.2615,81.3742,4100.0
2014-09-26 12:30:00,137.27,137.41,137.0,137.07,7700.0,81.4217,81.5047,81.2615,81.3031,7700.0
2014-09-26 13:00:00,137.15,137.42,137.08,137.16,5600.0,81.3505,81.5107,81.309,81.3564,5600.0
2014-09-26 13:30:00,137.2,137.43,137.01,137.36,3700.0,81.3802,81.5166,81.2675,81.4751,3700.0
2014-09-26 14:00:00,137.83,137.95,137.71,137.93,3600.0,81.7539,81.825,81.6827,81.8132,3600.0
2014-09-26 14:30:00,138.0,138.13,137.51,137.64,11700.0,81.8547,81.9318,81.564,81.6412,11700.0
2014-09-26 15:00:00,137.49,137.65,137.0,137.17,16500.0,81.5522,81.6471,81.2615,81.3624,16500.0
2014-09-26 15:30:00,137.23,137.25,136.82,136.91,34500.0,81.398,81.4098,81.1548,81.2082,34500.0
2014-09-29 09:30:00,135.13,135.65,134.15,134.72,25000.0,80.1523,80.4608,79.5711,79.9092,25000.0
2014-09-29 10:00:00,134.67,135.08,134.3,134.89,19500.0,79.8795,80.1227,79.66,80.01,19500.0
2014-09-29 10:30:00,134.87,135.47,134.79,135.08,26200.0,79.9981,80.354,79.9507,80.1227,26200.0
2014-09-29 11:00:00,135.11,135.89,135.04,135.15,35100.0,80.1405,80.6031,80.099,80.1642,35100.0
2014-09-29 11:30:00,135.22,136.19,135.14,135.95,7500.0,80.2057,80.7811,80.1583,80.6387,7500.0
2014-09-29 12:00:00,136.0,136.1,135.32,135.46,7800.0,80.6684,80.7277,80.265,80.3481,7800.0
2014-09-29 12:30:00,135.5,136.13,135.37,135.89,6900.0,80.3718,80.7455,80.2947,80.6031,6900.0
2014-09-29 13:00:00,135.96,136.24,135.78,136.24,5500.0,80.6447,80.8107,80.5379,80.8107,5500.0
2014-09-29 13:30:00,136.32,136.5,135.75,135.98,18400.0,80.8582,80.965,80.5201,80.6565,18400.0
2014-09-29 14:00:00,136.03,136.33,135.45,135.63,12500.0,80.6862,80.8641,80.3422,80.4489,12500.0
2014-09-29 14:30:00,135.63,136.61,135.57,136.5,12000.0,80.4489,81.0302,80.4133,80.965,12000.0
2014-09-29 15:00:00,136.5,137.22,136.26,137.02,15200.0,80.965,81.392,80.8226,81.2734,15200.0
2014-09-29 15:30:00,137.12,137.65,137.12,137.38,32600.0,81.3327,81.6471,81.3327,81.4869,32600.0
2014-09-30 09:30:00,137.77,137.8,135.59,136.07,31000.0,81.7183,81.7361,80.4252,80.7099,31000.0
2014-09-30 10:00:00,135.85,136.2,135.55,136.01,15800.0,80.5794,80.787,80.4015,80.6743,15800.0
2014-09-30 10:30:00,136.02,136.47,136.02,136.39,5300.0,80.6803,80.9472,80.6803,80.8997,5300.0
2014-09-30 11:00:00,136.4,136.89,136.39,136.85,2400.0,80.9057,81.1963,80.8997,81.1726,2400.0
2014-09-30 11:30:00,136.88,136.94,136.29,136.73,14900.0,81.1904,81.226,80.8404,81.1014,14900.0
2014-09-30 12:00:00,136.46,136.79,136.39,136.61,15800.0,80.9412,81.137,80.8997,81.0302,15800.0
2014-09-30 12:30:00,136.63,136.67,136.16,136.18,8500.0,81.0421,81.0658,80.7633,80.7752,8500.0
2014-09-30 13:00:00,136.25,136.72,135.91,135.91,11000.0,80.8167,81.0955,80.615,80.615,11000.0
2014-09-30 13:30:00,135.93,136.22,135.46,135.67,13900.0,80.6269,80.7989,80.3481,80.4727,13900.0
2014-09-30 14:00:00,135.82,135.82,134.97,135.11,14300.0,80.5616,80.5616,80.0574,80.1405,14300.0
2014-09-30 14:30:00,135.3,136.39,135.15,136.2,11900.0,80.2532,80.8997,80.1642,80.787,11900.0
2014-09-30 15:00:00,136.0,136.68,135.71,136.4,18300.0,80.6684,81.0717,80.4964,80.9057,18300.0
2014-09-30 15:30:00,136.44,136.77,136.06,136.22,80200.0,80.9294,81.1251,80.704,80.7989,80200.0
2014-10-01 09:30:00,136.73,136.94,135.17,135.84,34700.0,81.1014,81.226,80.1761,80.5735,34700.0
2014-10-01 10:00:00,135.73,136.24,135.24,135.95,6800.0,80.5082,80.8107,80.2176,80.6387,6800.0
2014-10-01 10:30:00,136.25,136.4,135.66,136.35,11300.0,80.8167,80.9057,80.4667,80.876,11300.0
2014-10-01 11:00:00,136.33,136.75,136.25,136.59,26200.0,80.8641,81.1133,80.8167,81.0183,26200.0
2014-10-01 11:30:00,136.6,137.14,136.44,136.91,37700.0,81.0243,81.3446,80.9294,81.2082,37700.0
2014-10-01 12:00:00,137.12,137.23,136.87,137.07,32100.0,81.3327,81.398,81.1844,81.3031,32100.0
2014-10-01 12:30:00,136.99,137.38,136.59,137.08,42600.0,81.2556,81.4869,81.0183,81.309,42600.0
2014-10-01 13:00:00,137.08,137.25,136.87,137.15,7600.0,81.309,81.4098,81.1844,81.3505,7600.0
2014-10-01 13:30:00,137.02,137.08,136.75,136.87,27900.0,81.2734,81.309,81.1133,81.1844,27900.0
2014-10-01 14:00:00,136.81,137.21,136.78,137.15,13100.0,81.1488,81.3861,81.131,81.3505,13100.0
2014-10-01 14:30:00,137.0,137.15,136.45,136.61,38100.0,81.2615,81.3505,80.9353,81.0302,38100.0
2014-10-01 15:00:00,136.55,136.71,135.92,136.69,51600.0,80.9946,81.0895,80.6209,81.0777,51600.0
2014-10-01 15:30:00,136.65,137.15,136.65,137.1,49200.0,81.0539,81.3505,81.0539,81.3209,49200.0
2014-10-02 09:30:00,137.1,137.98,136.03,137.52,27300.0,81.3209,81.8428,80.6862,81.57,27300.0
2014-10-02 10:00:00,137.57,137.76,137.26,137.76,15300.0,81.5996,81.7123,81.4158,81.7123,15300.0
2014-10-02 10:30:00,137.79,137.88,137.15,137.31,24000.0,81.7301,81.7835,81.3505,81.4454,24000.0
2014-10-02 11:00:00,137.31,137.71,136.87,136.87,33400.0,81.4454,81.6827,81.1844,81.1844,33400.0
2014-10-02 11:30:00,136.96,137.32,136.2,136.96,49000.0,81.2378,81.4513,80.787,81.2378,49000.0
2014-10-02 12:00:00,136.93,137.08,136.63,137.0,14800.0,81.22,81.309,81.0421,81.2615,14800.0
2014-10-02 12:30:00,137.01,137.62,136.81,137.51,35500.0,81.2675,81.6293,81.1488,81.564,35500.0
2014-10-02 13:00:00,137.6,138.39,137.45,138.2,8900.0,81.6174,82.086,81.5285,81.9733,8900.0
2014-10-02 13:30:00,138.17,138.45,137.89,138.18,16700.0,81.9555,82.1216,81.7894,81.9615,16700.0
2014-10-02 14:00:00,138.24,139.34,138.24,139.11,24100.0,81.997,82.6495,81.997,82.5131,24100.0
2014-10-02 14:30:00,139.11,139.9,139.06,139.77,18100.0,82.5131,82.9817,82.4834,82.9046,18100.0
2014-10-02 15:00:00,139.96,139.99,139.53,139.64,25700.0,83.0173,83.0351,82.7622,82.8275,25700.0
2014-10-02 15:30:00,139.64,139.65,138.61,139.15,39000.0,82.8275,82.8334,82.2165,82.5368,39000.0
2014-10-03 09:30:00,139.46,139.92,138.52,139.17,45800.0,82.7207,82.9935,82.1631,82.5487,45800.0
2014-10-03 10:00:00,139.22,139.22,138.28,138.28,11100.0,82.5783,82.5783,82.0208,82.0208,11100.0
2014-10-03 10:30:00,138.12,138.12,137.65,137.74,10100.0,81.9259,81.9259,81.6471,81.7005,10100.0
2014-10-03 11:00:00,137.73,137.78,137.01,137.27,5700.0,81.6945,81.7242,81.2675,81.4217,5700.0
2014-10-03 11:30:00,137.62,138.62,137.62,138.31,11100.0,81.6293,82.2224,81.6293,82.0386,11100.0
2014-10-03 12:00:00,138.4,139.02,138.3,139.0,7900.0,82.0919,82.4597,82.0326,82.4478,7900.0
2014-10-03 12:30:00,138.96,138.96,138.43,138.84,13500.0,82.4241,82.4241,82.1097,82.3529,13500.0
2014-10-03 13:00:00,138.78,138.95,138.59,138.71,17300.0,82.3173,82.4182,82.2046,82.2758,17300.0
2014-10-03 13:30:00,138.81,138.9,137.94,138.06,7700.0,82.3351,82.3885,81.8191,81.8903,7700.0
2014-10-03 14:00:00,138.24,138.32,137.95,138.1,5000.0,81.997,82.0445,81.825,81.914,5000.0
2014-10-03 14:30:00,138.09,138.47,138.09,138.47,5500.0,81.9081,82.1335,81.9081,82.1335,5500.0
2014-10-03 15:00:00,138.51,138.69,138.41,138.51,8700.0,82.1572,82.264,82.0979,82.1572,8700.0
2014-10-03 15:30:00,138.47,139.04,138.47,138.86,30600.0,82.1335,82.4716,82.1335,82.3648,30600.0
2014-10-06 09:30:00,138.95,139.78,138.69,139.61,13200.0,82.4182,82.9105,82.264,82.8097,13200.0
2014-10-06 10:00:00,139.64,139.78,138.29,138.32,5500.0,82.8275,82.9105,82.0267,82.0445,5500.0
2014-10-06 10:30:00,138.41,138.64,137.73,138.17,7600.0,82.0979,82.2343,81.6945,81.9555,7600.0
2014-10-06 11:00:00,138.2,138.7,138.0,138.15,4300.0,81.9733,82.2699,81.8547,81.9437,4300.0
2014-10-06 11:30:00,138.19,138.39,137.08,137.19,4500.0,81.9674,82.086,81.309,81.3742,4500.0
2014-10-06 12:00:00,137.42,138.21,137.19,138.1,37900.0,81.5107,81.9793,81.3742,81.914,37900.0
2014-10-06 12:30:00,138.09,138.23,136.98,137.28,9700.0,81.9081,81.9911,81.2497,81.4276,9700.0
2014-10-06 13:00:00,137.3,138.14,137.21,138.1,5000.0,81.4395,81.9377,81.3861,81.914,5000.0
2014-10-06 13:30:00,138.1,138.35,138.0,138.17,5500.0,81.914,82.0623,81.8547,81.9555,5500.0
2014-10-06 14:00:00,138.12,138.54,137.74,138.03,3300.0,81.9259,82.175,81.7005,81.8725,3300.0
2014-10-06 14:30:00,138.0,138.18,137.53,137.53,5400.0,81.8547,81.9615,81.5759,81.5759,5400.0
2014-10-06 15:00:00,137.65,138.33,137.25,138.22,14900.0,81.6471,82.0504,81.4098,81.9852,14900.0
2014-10-06 15:30:00,138.13,138.3,137.4,137.52,18200.0,81.9318,82.0326,81.4988,81.57,18200.0
2014-10-07 09:30:00,137.42,137.42,136.6,136.73,4900.0,81.5107,81.5107,81.0243,81.1014,4900.0
2014-10-07 10:00:00,136.71,136.84,136.42,136.52,27200.0,81.0895,81.1666,80.9175,80.9768,27200.0
2014-10-07 10:30:00,136.65,136.9,136.37,136.37,19400.0,81.0539,81.2022,80.8879,80.8879,19400.0
2014-10-07 11:00:00,136.37,137.02,136.37,136.86,4600.0,80.8879,81.2734,80.8879,81.1785,4600.0
2014-10-07 11:30:00,136.94,137.62,136.81,137.6,24600.0,81.226,81.6293,81.1488,81.6174,24600.0
2014-10-07 12:00:00,137.81,137.92,136.75,136.75,35500.0,81.742,81.8072,81.1133,81.1133,35500.0
2014-10-07 12:30:00,136.87,137.03,136.39,136.5,5100.0,81.1844,81.2793,80.8997,80.965,5100.0
2014-10-07 13:00:00,136.45,137.2,136.45,137.03,14900.0,80.9353,81.3802,80.9353,81.2793,14900.0
2014-10-07 13:30:00,137.18,137.21,136.52,136.61,7400.0,81.3683,81.3861,80.9768,81.0302,7400.0
2014-10-07 14:00:00,136.72,136.72,136.02,136.21,3800.0,81.0955,81.0955,80.6803,80.793,3800.0
2014-10-07 14:30:00,136.03,136.35,135.71,136.05,11100.0,80.6862,80.876,80.4964,80.698,11100.0
2014-10-07 15:00:00,135.93,136.02,135.33,135.52,15700.0,80.6269,80.6803,80.271,80.3837,15700.0
2014-10-07 15:30:00,135.51,135.65,135.17,135.26,24300.0,80.3777,80.4608,80.1761,80.2295,24300.0
2014-10-08 09:30:00,135.3,135.36,133.41,133.42,23900.0,80.2532,80.2888,79.1321,79.1381,23900.0
2014-10-08 10:00:00,133.59,134.12,132.77,133.0,26600.0,79.2389,79.5533,78.7525,78.8889,26600.0
2014-10-08 10:30:00,132.91,132.92,130.7,130.7,31900.0,78.8356,78.8415,77.5247,77.5247,31900.0
2014-10-08 11:00:00,130.59,131.03,130.01,130.35,31500.0,77.4594,77.7204,77.1154,77.3171,31500.0
2014-10-08 11:30:00,130.29,130.57,129.33,130.27,29200.0,77.2815,77.4476,76.7121,77.2696,29200.0
2014-10-08 12:00:00,130.39,130.96,130.33,130.36,15000.0,77.3408,77.6789,77.3052,77.323,15000.0
2014-10-08 12:30:00,130.3,130.35,129.68,129.79,9800.0,77.2874,77.3171,76.9197,76.9849,9800.0
2014-10-08 13:00:00,129.65,130.38,129.48,129.77,6200.0,76.9019,77.3349,76.8011,76.9731,6200.0
2014-10-08 13:30:00,129.8,130.36,129.8,130.21,23600.0,76.9909,77.323,76.9909,77.2341,23600.0
2014-10-08 14:00:00,130.08,131.5,130.08,131.25,24600.0,77.1569,77.9992,77.1569,77.8509,24600.0
2014-10-08 14:30:00,131.38,132.31,131.18,131.57,43300.0,77.928,78.4797,77.8094,78.0407,43300.0
2014-10-08 15:00:00,131.79,132.5,131.73,132.5,26100.0,78.1712,78.5924,78.1356,78.5924,26100.0
2014-10-08 15:30:00,132.49,132.95,132.02,132.74,50200.0,78.5864,78.8593,78.3077,78.7347,50200.0
2014-10-09 09:30:00,132.06,132.24,130.63,130.63,4400.0,78.3314,78.4381,77.4832,77.4832,4400.0
2014-10-09 10:00:00,130.71,131.01,130.68,130.77,11500.0,77.5306,77.7086,77.5128,77.5662,11500.0
2014-10-09 10:30:00,130.78,130.97,130.27,130.52,38200.0,77.5721,77.6848,77.2696,77.4179,38200.0
2014-10-09 11:00:00,130.54,130.54,129.74,129.74,13300.0,77.4298,77.4298,76.9553,76.9553,13300.0
2014-10-09 11:30:00,129.71,129.89,128.25,128.5,20600.0,76.9375,77.0442,76.0715,76.2198,20600.0
2014-10-09 12:00:00,128.42,128.52,127.6,127.93,18200.0,76.1723,76.2316,75.6859,75.8817,18200.0
2014-10-09 12:30:00,127.73,128.59,127.29,128.31,11900.0,75.763,76.2731,75.5021,76.1071,11900.0
2014-10-09 13:00:00,128.24,128.31,127.17,127.25,16200.0,76.0655,76.1071,75.4309,75.4783,16200.0
2014-10-09 13:30:00,127.11,128.43,127.11,128.32,12000.0,75.3953,76.1782,75.3953,76.113,12000.0
2014-10-09 14:00:00,128.19,128.5,127.57,127.97,18000.0,76.0359,76.2198,75.6681,75.9054,18000.0
2014-10-09 14:30:00,127.84,128.08,126.65,126.65,20500.0,75.8283,75.9706,75.1224,75.1224,20500.0
2014-10-09 15:00:00,126.65,127.47,126.31,126.99,30400.0,75.1224,75.6088,74.9208,75.3241,30400.0
2014-10-09 15:30:00,127.17,127.27,126.13,126.29,64300.0,75.4309,75.4902,74.814,74.9089,64300.0
2014-10-10 09:30:00,125.09,125.7,123.55,123.69,60900.0,74.1971,74.5589,73.2837,73.3667,60900.0
2014-10-10 10:00:00,123.57,123.67,119.09,119.09,53300.0,73.2955,73.3549,70.6382,70.6382,53300.0
2014-10-10 10:30:00,119.0,120.8,118.32,120.42,86000.0,70.5848,71.6525,70.1815,71.4271,86000.0
2014-10-10 11:00:00,120.42,120.7,119.84,120.03,44400.0,71.4271,71.5932,71.0831,71.1958,44400.0
2014-10-10 11:30:00,119.86,120.0,118.08,119.09,73100.0,71.095,71.178,70.0391,70.6382,73100.0
2014-10-10 12:00:00,119.01,120.41,118.86,119.99,98300.0,70.5908,71.4212,70.5018,71.1721,98300.0
2014-10-10 12:30:00,120.2,122.66,120.15,122.46,74600.0,71.2966,72.7558,71.267,72.6371,74600.0
2014-10-10 13:00:00,122.48,122.97,121.17,121.35,54400.0,72.649,72.9396,71.872,71.9787,54400.0
2014-10-10 13:30:00,121.5,122.15,120.94,122.12,16100.0,72.0677,72.4533,71.7356,72.4355,16100.0
2014-10-10 14:00:00,122.11,123.63,122.11,123.6,29200.0,72.4295,73.3311,72.4295,73.3133,29200.0
2014-10-10 14:30:00,123.54,123.72,122.88,123.17,30700.0,73.2777,73.3845,72.8863,73.0583,30700.0
2014-10-10 15:00:00,123.19,123.27,121.66,121.82,33400.0,73.0701,73.1176,72.1626,72.2575,33400.0
2014-10-10 15:30:00,121.84,121.99,121.53,121.67,35300.0,72.2694,72.3584,72.0855,72.1686,35300.0
2014-10-13 09:30:00,123.0,124.9,117.06,117.25,137300.0,72.9574,74.0844,69.4341,69.5468,137300.0
2014-10-13 10:00:00,117.5,118.0,112.2,112.2,199600.0,69.6951,69.9917,66.5514,66.5514,199600.0
2014-10-13 10:30:00,112.28,113.83,111.02,113.23,114200.0,66.5989,67.5183,65.8515,67.1624,114200.0
2014-10-13 11:00:00,113.17,116.48,112.24,114.33,97100.0,67.1268,69.0901,66.5751,67.8148,97100.0
2014-10-13 11:30:00,114.11,115.7,113.52,115.26,62500.0,67.6843,68.6274,67.3344,68.3665,62500.0
2014-10-13 12:00:00,115.02,116.51,114.39,116.29,60800.0,68.2241,69.1079,67.8504,68.9774,60800.0
2014-10-13 12:30:00,116.47,119.46,116.39,118.43,117000.0,69.0842,70.8577,69.0367,70.2467,117000.0
2014-10-13 13:00:00,118.09,118.32,116.7,117.42,83700.0,70.0451,70.1815,69.2206,69.6477,83700.0
2014-10-13 13:30:00,117.35,117.67,114.5,114.76,83100.0,69.6061,69.796,67.9157,68.0699,83100.0
2014-10-13 14:00:00,114.86,115.35,113.97,114.81,51600.0,68.1292,68.4198,67.6013,68.0995,51600.0
2014-10-13 14:30:00,114.78,114.93,112.44,112.5,57000.0,68.0817,68.1707,66.6938,66.7294,57000.0
2014-10-13 15:00:00,112.51,112.69,110.52,110.82,135400.0,66.7353,66.8421,65.5549,65.7329,135400.0
2014-10-13 15:30:00,110.72,110.72,107.33,108.99,233000.0,65.6736,65.6736,63.6628,64.6474,233000.0
2014-10-14 09:30:00,109.51,112.27,109.15,110.17,200400.0,64.9558,66.5929,64.7423,65.3473,200400.0
2014-10-14 10:00:00,110.19,110.38,107.0,107.07,80300.0,65.3592,65.4719,63.467,63.5086,80300.0
2014-10-14 10:30:00,107.04,108.68,104.67,108.32,149900.0,63.4908,64.4635,62.085,64.25,149900.0
2014-10-14 11:00:00,108.31,111.4,108.31,110.74,84700.0,64.2441,66.0769,64.2441,65.6854,84700.0
2014-10-14 11:30:00,110.74,115.89,110.74,115.05,105800.0,65.6854,68.7401,65.6854,68.2419,105800.0
2014-10-14 12:00:00,115.07,115.66,113.54,114.09,43200.0,68.2538,68.6037,67.3462,67.6725,43200.0
2014-10-14 12:30:00,114.08,114.08,113.32,113.34,27500.0,67.6665,67.6665,67.2157,67.2276,27500.0
2014-10-14 13:00:00,113.47,114.01,113.02,113.68,33600.0,67.3047,67.625,67.0378,67.4293,33600.0
2014-10-14 13:30:00,113.51,113.91,113.3,113.71,32600.0,67.3284,67.5657,67.2039,67.4471,32600.0
2014-10-14 14:00:00,113.88,115.13,113.71,114.34,79200.0,67.5479,68.2894,67.4471,67.8208,79200.0
2014-10-14 14:30:00,114.31,114.43,112.96,113.4,49900.0,67.803,67.8741,67.0022,67.2632,49900.0
2014-10-14 15:00:00,113.41,113.59,111.37,112.36,85000.0,67.2691,67.3759,66.0591,66.6463,85000.0
2014-10-14 15:30:00,112.18,112.74,111.04,111.48,200400.0,66.5396,66.8717,65.8634,66.1244,200400.0
2014-10-15 09:30:00,110.01,111.0,107.41,110.74,86700.0,65.2524,65.8396,63.7102,65.6854,86700.0
2014-10-15 10:00:00,110.58,112.86,110.58,112.3,44900.0,65.5905,66.9429,65.5905,66.6107,44900.0
2014-10-15 10:30:00,112.37,113.02,111.23,111.59,74200.0,66.6523,67.0378,65.9761,66.1896,74200.0
2014-10-15 11:00:00,111.69,112.18,110.8,110.96,31500.0,66.2489,66.5396,65.721,65.8159,31500.0
2014-10-15 11:30:00,110.95,111.44,110.07,110.83,31700.0,65.81,66.1006,65.288,65.7388,31700.0
2014-10-15 12:00:00,110.79,111.57,110.54,110.82,79900.0,65.7151,66.1777,65.5668,65.7329,79900.0
2014-10-15 12:30:00,111.08,111.29,110.11,110.25,80000.0,65.8871,66.0117,65.3117,65.3948,80000.0
2014-10-15 13:00:00,110.11,110.51,107.76,107.86,72200.0,65.3117,65.549,63.9178,63.9772,72200.0
2014-10-15 13:30:00,108.06,109.15,107.45,108.16,49300.0,64.0958,64.7423,63.734,64.1551,49300.0
2014-10-15 14:00:00,108.19,110.8,107.83,110.68,64100.0,64.1729,65.721,63.9594,65.6498,64100.0
2014-10-15 14:30:00,110.55,114.41,110.22,114.41,53400.0,65.5727,67.8623,65.377,67.8623,53400.0
2014-10-15 15:00:00,114.52,115.71,112.54,114.89,58700.0,67.9275,68.6334,66.7531,68.147,58700.0
2014-10-15 15:30:00,115.11,115.69,114.18,115.41,114900.0,68.2775,68.6215,67.7259,68.4554,114900.0
2014-10-16 09:30:00,115.23,120.29,114.89,120.29,62100.0,68.3487,71.35,68.147,71.35,62100.0
2014-10-16 10:00:00,120.17,120.2,117.49,119.99,68600.0,71.2788,71.2966,69.6892,71.1721,68600.0
2014-10-16 10:30:00,120.22,124.05,120.04,122.8,43500.0,71.3085,73.5802,71.2017,72.8388,43500.0
2014-10-16 11:00:00,122.67,123.1,121.14,122.32,76200.0,72.7617,73.0168,71.8542,72.5541,76200.0
2014-10-16 11:30:00,122.47,122.79,120.68,121.61,33700.0,72.6431,72.8329,71.5813,72.133,33700.0
2014-10-16 12:00:00,121.62,122.42,121.07,121.99,32900.0,72.1389,72.6134,71.8127,72.3584,32900.0
2014-10-16 12:30:00,122.12,122.65,121.79,122.5,31300.0,72.4355,72.7498,72.2397,72.6609,31300.0
2014-10-16 13:00:00,122.46,123.95,122.21,123.0,42000.0,72.6371,73.5209,72.4889,72.9574,42000.0
2014-10-16 13:30:00,122.94,123.15,121.74,122.0,42500.0,72.9219,73.0464,72.2101,72.3643,42500.0
2014-10-16 14:00:00,121.9,123.05,120.52,121.09,45300.0,72.305,72.9871,71.4864,71.8245,45300.0
2014-10-16 14:30:00,121.13,121.35,120.11,120.45,42100.0,71.8483,71.9787,71.2432,71.4449,42100.0
2014-10-16 15:00:00,120.43,121.42,120.0,121.42,59600.0,71.433,72.0203,71.178,72.0203,59600.0
2014-10-16 15:30:00,121.42,121.43,120.55,120.73,111100.0,72.0203,72.0262,71.5042,71.611,111100.0
2014-10-17 09:30:00,122.2,126.34,121.67,125.89,63000.0,72.4829,74.9386,72.1686,74.6716,63000.0
2014-10-17 10:00:00,125.87,127.71,125.37,127.16,49100.0,74.6598,75.7512,74.3632,75.4249,49100.0
2014-10-17 10:30:00,127.14,127.41,125.5,125.79,28900.0,75.4131,75.5732,74.4403,74.6123,28900.0
2014-10-17 11:00:00,125.87,125.95,124.67,124.69,25500.0,74.6598,74.7072,73.948,73.9599,25500.0
2014-10-17 11:30:00,124.63,124.8,123.79,124.19,28500.0,73.9243,74.0251,73.426,73.6633,28500.0
2014-10-17 12:00:00,124.2,124.7,123.95,124.57,39600.0,73.6692,73.9658,73.5209,73.8887,39600.0
2014-10-17 12:30:00,124.67,124.88,123.44,123.8,15900.0,73.948,74.0726,73.2184,73.432,15900.0
2014-10-17 13:00:00,123.81,123.98,122.25,122.37,28600.0,73.4379,73.5387,72.5126,72.5838,28600.0
2014-10-17 13:30:00,122.22,123.46,121.88,122.87,35900.0,72.4948,73.2303,72.2931,72.8803,35900.0
2014-10-17 14:00:00,122.78,123.48,121.84,123.48,18600.0,72.8269,73.2422,72.2694,73.2422,18600.0
2014-10-17 14:30:00,123.35,123.87,122.47,122.75,22800.0,73.165,73.4735,72.6431,72.8092,22800.0
2014-10-17 15:00:00,122.95,124.15,122.61,123.31,21700.0,72.9278,73.6396,72.7261,73.1413,21700.0
2014-10-17 15:30:00,123.3,123.91,122.88,123.41,53500.0,73.1354,73.4972,72.8863,73.2006,53500.0
2014-10-20 09:30:00,123.1,126.06,123.01,123.7,13500.0,73.0168,74.7725,72.9634,73.3726,13500.0
2014-10-20 10:00:00,123.58,123.66,121.8,122.98,15300.0,73.3015,73.3489,72.2457,72.9456,15300.0
2014-10-20 10:30:00,122.99,123.28,122.48,123.21,12400.0,72.9515,73.1235,72.649,73.082,12400.0
2014-10-20 11:00:00,122.9,123.97,122.7,123.56,18600.0,72.8981,73.5328,72.7795,73.2896,18600.0
2014-10-20 11:30:00,123.24,124.15,123.24,123.73,9700.0,73.0998,73.6396,73.0998,73.3904,9700.0
2014-10-20 12:00:00,123.69,124.15,123.15,123.63,10900.0,73.3667,73.6396,73.0464,73.3311,10900.0
2014-10-20 12:30:00,123.6,124.1,123.17,123.22,17900.0,73.3133,73.6099,73.0583,73.0879,17900.0
2014-10-20 13:00:00,123.22,124.27,122.98,124.16,14600.0,73.0879,73.7107,72.9456,73.6455,14600.0
2014-10-20 13:30:00,124.08,124.45,123.78,124.15,19700.0,73.598,73.8175,73.4201,73.6396,19700.0
2014-10-20 14:00:00,124.09,124.96,124.06,124.34,48400.0,73.604,74.12,73.5862,73.7523,48400.0
2014-10-20 14:30:00,124.36,125.01,124.36,124.79,22400.0,73.7641,74.1497,73.7641,74.0192,22400.0
2014-10-20 15:00:00,124.87,125.61,124.82,125.53,26600.0,74.0666,74.5056,74.037,74.4581,26600.0
2014-10-20 15:30:00,125.49,126.13,125.21,126.0,54000.0,74.4344,74.814,74.2683,74.7369,54000.0
2014-10-21 09:30:00,126.73,128.77,126.22,128.09,21100.0,75.1699,76.3799,74.8674,75.9766,21100.0
2014-10-21 10:00:00,128.04,129.37,128.03,128.79,15700.0,75.9469,76.7358,75.941,76.3918,15700.0
2014-10-21 10:30:00,128.49,128.77,127.45,127.86,21500.0,76.2138,76.3799,75.597,75.8401,21500.0
2014-10-21 11:00:00,128.04,129.09,127.64,127.79,38900.0,75.9469,76.5697,75.7097,75.7986,38900.0
2014-10-21 11:30:00,127.95,129.27,127.34,128.84,25000.0,75.8935,76.6765,75.5317,76.4214,25000.0
2014-10-21 12:00:00,128.81,132.06,128.62,129.3,31400.0,76.4036,78.3314,76.2909,76.6943,31400.0
2014-10-21 12:30:00,129.39,129.84,129.0,129.72,24400.0,76.7477,77.0146,76.5163,76.9434,24400.0
2014-10-21 13:00:00,129.71,129.82,128.47,129.08,12300.0,76.9375,77.0027,76.202,76.5638,12300.0
2014-10-21 13:30:00,129.08,129.44,128.8,129.1,12300.0,76.5638,76.7773,76.3977,76.5757,12300.0
2014-10-21 14:00:00,129.21,129.21,128.21,128.38,17800.0,76.6409,76.6409,76.0478,76.1486,17800.0
2014-10-21 14:30:00,128.3,128.63,127.34,127.53,25700.0,76.1011,76.2969,75.5317,75.6444,25700.0
2014-10-21 15:00:00,127.54,128.83,127.52,128.79,25300.0,75.6503,76.4155,75.6385,76.3918,25300.0
2014-10-21 15:30:00,128.81,129.0,128.17,128.48,55500.0,76.4036,76.5163,76.024,76.2079,55500.0
2014-10-22 09:30:00,128.06,129.79,127.71,129.24,27500.0,75.9588,76.9849,75.7512,76.6587,27500.0
2014-10-22 10:00:00,129.35,129.38,127.56,128.37,14400.0,76.7239,76.7417,75.6622,76.1427,14400.0
2014-10-22 10:30:00,128.38,128.95,127.66,128.87,22200.0,76.1486,76.4867,75.7215,76.4392,22200.0
2014-10-22 11:00:00,128.87,129.3,128.67,128.81,17800.0,76.4392,76.6943,76.3206,76.4036,17800.0
2014-10-22 11:30:00,128.67,129.03,128.33,128.66,24100.0,76.3206,76.5341,76.1189,76.3147,24100.0
2014-10-22 12:00:00,128.73,128.74,127.79,128.13,18100.0,76.3562,76.3621,75.7986,76.0003,18100.0
2014-10-22 12:30:00,127.99,127.99,126.45,126.56,21900.0,75.9173,75.9173,75.0038,75.0691,21900.0
2014-10-22 13:00:00,126.6,127.69,126.47,126.5,22000.0,75.0928,75.7393,75.0157,75.0335,22000.0
2014-10-22 13:30:00,126.47,127.33,126.22,126.39,11100.0,75.0157,75.5258,74.8674,74.9682,11100.0
2014-10-22 14:00:00,126.27,127.36,126.14,126.61,18500.0,74.897,75.5436,74.8199,75.0987,18500.0
2014-10-22 14:30:00,126.61,126.64,125.73,126.41,26700.0,75.0987,75.1165,74.5767,74.9801,26700.0
2014-10-22 15:00:00,126.42,127.08,126.17,126.31,31400.0,74.986,75.3775,74.8377,74.9208,31400.0
2014-10-22 15:30:00,126.18,126.23,125.48,125.52,60400.0,74.8437,74.8733,74.4285,74.4522,60400.0
2014-10-23 09:30:00,129.73,129.73,127.4,127.71,14700.0,76.9493,76.9493,75.5673,75.7512,14700.0
2014-10-23 10:00:00,127.74,127.99,127.13,127.55,27500.0,75.769,75.9173,75.4072,75.6563,27500.0
2014-10-23 10:30:00,127.55,127.77,127.15,127.35,11300.0,75.6563,75.7868,75.419,75.5376,11300.0
2014-10-23 11:00:00,127.34,127.61,126.58,126.74,14300.0,75.5317,75.6919,75.0809,75.1758,14300.0
2014-10-23 11:30:00,126.62,127.04,126.18,126.83,27000.0,75.1046,75.3538,74.8437,75.2292,27000.0
2014-10-23 12:00:00,126.77,127.41,126.6,127.01,13200.0,75.1936,75.5732,75.0928,75.336,13200.0
2014-10-23 12:30:00,126.81,126.92,126.44,126.51,5500.0,75.2173,75.2826,74.9979,75.0394,5500.0
2014-10-23 13:00:00,126.62,127.12,126.53,126.74,5600.0,75.1046,75.4012,75.0513,75.1758,5600.0
2014-10-23 13:30:00,126.79,127.29,125.97,126.85,16600.0,75.2055,75.5021,74.7191,75.2411,16600.0
2014-10-23 14:00:00,126.85,127.56,126.85,127.53,7100.0,75.2411,75.6622,75.2411,75.6444,7100.0
2014-10-23 14:30:00,127.49,127.49,125.87,126.38,33100.0,75.6207,75.6207,74.6598,74.9623,33100.0
2014-10-23 15:00:00,126.39,126.5,125.48,126.45,16500.0,74.9682,75.0335,74.4285,75.0038,16500.0
2014-10-23 15:30:00,126.33,126.63,125.95,126.11,45700.0,74.9326,75.1106,74.7072,74.8021,45700.0
2014-10-24 09:30:00,126.64,127.19,125.59,126.69,26400.0,75.1165,75.4427,74.4937,75.1462,26400.0
2014-10-24 10:00:00,126.49,127.05,125.08,126.92,14800.0,75.0275,75.3597,74.1912,75.2826,14800.0
2014-10-24 10:30:00,126.87,126.97,125.33,126.97,19900.0,75.2529,75.3122,74.3395,75.3122,19900.0
2014-10-24 11:00:00,127.11,127.7,126.65,127.66,11600.0,75.3953,75.7452,75.1224,75.7215,11600.0
2014-10-24 11:30:00,127.72,128.21,127.18,127.18,13900.0,75.7571,76.0478,75.4368,75.4368,13900.0
2014-10-24 12:00:00,127.37,127.43,126.27,127.32,19800.0,75.5495,75.5851,74.897,75.5198,19800.0
2014-10-24 12:30:00,127.12,127.2,126.08,126.38,8100.0,75.4012,75.4487,74.7843,74.9623,8100.0
2014-10-24 13:00:00,126.25,126.91,126.14,126.5,10400.0,74.8852,75.2767,74.8199,75.0335,10400.0
2014-10-24 13:30:00,126.73,126.74,125.8,126.2,20500.0,75.1699,75.1758,74.6183,74.8555,20500.0
2014-10-24 14:00:00,126.34,127.01,125.83,126.87,19600.0,74.9386,75.336,74.6361,75.2529,19600.0
2014-10-24 14:30:00,126.93,127.07,126.54,127.02,7200.0,75.2885,75.3716,75.0572,75.3419,7200.0
2014-10-24 15:00:00,126.86,127.35,126.66,126.98,12800.0,75.247,75.5376,75.1284,75.3182,12800.0
2014-10-24 15:30:00,126.92,127.77,126.88,127.27,41400.0,75.2826,75.7868,75.2589,75.4902,41400.0
2014-10-27 09:30:00,128.4,128.4,124.32,125.21,21700.0,76.1605,76.1605,73.7404,74.2683,21700.0
2014-10-27 10:00:00,125.34,126.08,124.56,125.57,20900.0,74.3454,74.7843,73.8828,74.4818,20900.0
2014-10-27 10:30:00,125.6,126.03,124.73,125.73,23800.0,74.4996,74.7547,73.9836,74.5767,23800.0
2014-10-27 11:00:00,125.89,126.6,125.89,126.22,3800.0,74.6716,75.0928,74.6716,74.8674,3800.0
2014-10-27 11:30:00,126.17,126.47,125.68,126.47,17700.0,74.8377,75.0157,74.5471,75.0157,17700.0
2014-10-27 12:00:00,126.41,126.94,126.33,126.7,10100.0,74.9801,75.2945,74.9326,75.1521,10100.0
2014-10-27 12:30:00,126.54,127.73,126.53,127.47,20000.0,75.0572,75.763,75.0513,75.6088,20000.0
2014-10-27 13:00:00,127.54,128.12,127.33,127.66,10500.0,75.6503,75.9944,75.5258,75.7215,10500.0
2014-10-27 13:30:00,127.53,127.68,126.82,126.86,9900.0,75.6444,75.7334,75.2233,75.247,9900.0
2014-10-27 14:00:00,126.97,127.21,126.4,126.44,15500.0,75.3122,75.4546,74.9742,74.9979,15500.0
2014-10-27 14:30:00,126.44,127.12,126.42,126.64,13400.0,74.9979,75.4012,74.986,75.1165,13400.0
2014-10-27 15:00:00,126.73,126.99,125.53,125.55,17900.0,75.1699,75.3241,74.4581,74.47,17900.0
2014-10-27 15:30:00,125.77,126.43,125.35,126.31,63300.0,74.6005,74.9919,74.3513,74.9208,63300.0
2014-10-28 09:30:00,126.61,127.0,125.5,125.65,18600.0,75.0987,75.33,74.4403,74.5293,18600.0
2014-10-28 10:00:00,125.65,125.75,125.45,125.63,14400.0,74.5293,74.5886,74.4107,74.5174,14400.0
2014-10-28 10:30:00,125.52,127.63,125.52,127.63,30500.0,74.4522,75.7037,74.4522,75.7037,30500.0
2014-10-28 11:00:00,127.62,128.59,127.62,127.81,12300.0,75.6978,76.2731,75.6978,75.8105,12300.0
2014-10-28 11:30:00,127.78,127.83,126.57,126.86,8200.0,75.7927,75.8224,75.075,75.247,8200.0
2014-10-28 12:00:00,126.98,127.6,126.84,126.84,26300.0,75.3182,75.6859,75.2351,75.2351,26300.0
2014-10-28 12:30:00,126.77,126.89,126.37,126.81,10600.0,75.1936,75.2648,74.9564,75.2173,10600.0
2014-10-28 13:00:00,126.92,127.05,126.64,127.0,9200.0,75.2826,75.3597,75.1165,75.33,9200.0
2014-10-28 13:30:00,127.12,127.24,126.85,126.9,3700.0,75.4012,75.4724,75.2411,75.2707,3700.0
2014-10-28 14:00:00,126.96,127.2,126.69,126.96,17400.0,75.3063,75.4487,75.1462,75.3063,17400.0
2014-10-28 14:30:00,127.04,127.2,126.72,126.92,20400.0,75.3538,75.4487,75.164,75.2826,20400.0
2014-10-28 15:00:00,126.96,127.35,126.89,127.2,21900.0,75.3063,75.5376,75.2648,75.4487,21900.0
2014-10-28 15:30:00,127.25,127.7,127.17,127.64,33000.0,75.4783,75.7452,75.4309,75.7097,33000.0
2014-10-29 09:30:00,127.89,129.62,127.89,129.57,13200.0,75.8579,76.8841,75.8579,76.8544,13200.0
2014-10-29 10:00:00,129.26,129.59,129.03,129.44,7600.0,76.6706,76.8663,76.5341,76.7773,7600.0
2014-10-29 10:30:00,129.45,129.84,128.55,128.55,22000.0,76.7833,77.0146,76.2494,76.2494,22000.0
2014-10-29 11:00:00,128.68,129.84,128.59,129.72,15700.0,76.3265,77.0146,76.2731,76.9434,15700.0
2014-10-29 11:30:00,129.95,129.99,129.48,129.77,9000.0,77.0798,77.1036,76.8011,76.9731,9000.0
2014-10-29 12:00:00,129.77,129.87,129.05,129.48,8200.0,76.9731,77.0324,76.546,76.8011,8200.0
2014-10-29 12:30:00,129.29,129.38,128.9,129.15,6300.0,76.6884,76.7417,76.457,76.6053,6300.0
2014-10-29 13:00:00,129.1,129.17,128.64,129.04,8600.0,76.5757,76.6172,76.3028,76.5401,8600.0
2014-10-29 13:30:00,129.02,129.02,128.19,128.22,11200.0,76.5282,76.5282,76.0359,76.0537,11200.0
2014-10-29 14:00:00,128.28,128.28,126.55,127.18,19000.0,76.0893,76.0893,75.0631,75.4368,19000.0
2014-10-29 14:30:00,127.18,128.01,127.06,128.01,24800.0,75.4368,75.9291,75.3656,75.9291,24800.0
2014-10-29 15:00:00,127.84,127.97,126.98,127.97,12200.0,75.8283,75.9054,75.3182,75.9054,12200.0
2014-10-29 15:30:00,127.98,128.74,127.75,128.4,31500.0,75.9113,76.3621,75.7749,76.1605,31500.0
2014-10-30 09:30:00,127.13,127.88,125.57,125.66,8400.0,75.8483,76.2958,74.9176,74.9713,8400.0
2014-10-30 10:00:00,125.62,126.06,125.39,126.01,12700.0,74.9474,75.2099,74.8102,75.1801,12700.0
2014-10-30 10:30:00,126.03,126.29,125.53,125.88,10200.0,75.192,75.3471,74.8937,75.1025,10200.0
2014-10-30 11:00:00,125.98,126.13,125.47,125.72,19200.0,75.1622,75.2517,74.8579,75.0071,19200.0
2014-10-30 11:30:00,125.59,125.59,124.7,125.03,17900.0,74.9295,74.9295,74.3985,74.5954,17900.0
2014-10-30 12:00:00,125.02,125.48,124.91,125.48,10400.0,74.5894,74.8639,74.5238,74.8639,10400.0
2014-10-30 12:30:00,125.48,125.69,125.16,125.49,7700.0,74.8639,74.9892,74.673,74.8698,7700.0
2014-10-30 13:00:00,125.5,125.67,125.11,125.11,10700.0,74.8758,74.9772,74.6431,74.6431,10700.0
2014-10-30 13:30:00,125.5,125.91,124.86,125.59,14900.0,74.8758,75.1204,74.494,74.9295,14900.0
2014-10-30 14:00:00,125.85,126.0,124.57,124.57,19000.0,75.0846,75.1741,74.3209,74.3209,19000.0
2014-10-30 14:30:00,124.73,124.73,124.25,124.34,14600.0,74.4164,74.4164,74.13,74.1837,14600.0
2014-10-30 15:00:00,124.32,124.57,124.23,124.36,22900.0,74.1718,74.3209,74.1181,74.1957,22900.0
2014-10-30 15:30:00,124.34,125.24,124.3,125.2,67100.0,74.1837,74.7207,74.1599,74.6968,67100.0
2014-10-31 09:30:00,125.48,127.0,125.17,125.57,38900.0,74.8639,75.7707,74.6789,74.9176,38900.0
2014-10-31 10:00:00,125.61,127.81,125.35,127.36,16400.0,74.9414,76.254,74.7863,75.9855,16400.0
2014-10-31 10:30:00,127.15,128.15,126.89,127.95,46300.0,75.8602,76.4568,75.7051,76.3375,46300.0
2014-10-31 11:00:00,127.79,128.65,127.59,128.64,35400.0,76.2421,76.7552,76.1227,76.7492,35400.0
2014-10-31 11:30:00,128.75,128.75,127.26,127.48,16000.0,76.8148,76.8148,75.9259,76.0571,16000.0
2014-10-31 12:00:00,127.4,127.5,125.69,125.82,18100.0,76.0094,76.069,74.9892,75.0667,18100.0
2014-10-31 12:30:00,125.88,126.07,125.07,125.21,41100.0,75.1025,75.2159,74.6193,74.7028,41100.0
2014-10-31 13:00:00,125.19,125.52,125.02,125.19,22700.0,74.6909,74.8877,74.5894,74.6909,22700.0
2014-10-31 13:30:00,125.33,126.3,125.15,126.3,9800.0,74.7744,75.3531,74.667,75.3531,9800.0
2014-10-31 14:00:00,126.29,127.2,126.29,126.82,9300.0,75.3471,75.8901,75.3471,75.6633,9300.0
2014-10-31 14:30:00,126.82,127.32,126.7,127.32,14500.0,75.6633,75.9617,75.5917,75.9617,14500.0
2014-10-31 15:00:00,127.28,127.79,126.75,127.79,17300.0,75.9378,76.2421,75.6216,76.2421,17300.0
2014-10-31 15:30:00,127.61,128.89,127.61,128.63,82800.0,76.1347,76.8983,76.1347,76.7432,82800.0
2014-11-03 09:30:00,128.56,129.56,126.91,127.96,11200.0,76.7015,77.2981,75.717,76.3435,11200.0
2014-11-03 10:00:00,127.91,128.39,127.67,127.96,10300.0,76.3137,76.6,76.1705,76.3435,10300.0
2014-11-03 10:30:00,127.9,128.86,127.9,128.3,34400.0,76.3077,76.8804,76.3077,76.5463,34400.0
2014-11-03 11:00:00,128.38,128.55,127.73,128.55,22300.0,76.5941,76.6955,76.2063,76.6955,22300.0
2014-11-03 11:30:00,128.56,129.89,128.56,129.23,16000.0,76.7015,77.495,76.7015,77.1012,16000.0
2014-11-03 12:00:00,128.9,129.11,128.36,128.58,12100.0,76.9043,77.0296,76.5821,76.7134,12100.0
2014-11-03 12:30:00,128.66,130.33,128.28,130.05,12100.0,76.7611,77.7575,76.5344,77.5904,12100.0
2014-11-03 13:00:00,130.02,130.07,128.77,128.99,8500.0,77.5725,77.6024,76.8268,76.958,8500.0
2014-11-03 13:30:00,129.05,129.05,128.5,128.82,14800.0,76.9938,76.9938,76.6657,76.8566,14800.0
2014-11-03 14:00:00,128.8,129.21,128.3,128.46,29400.0,76.8447,77.0893,76.5463,76.6418,29400.0
2014-11-03 14:30:00,128.62,128.68,127.87,128.43,36300.0,76.7373,76.7731,76.2898,76.6239,36300.0
2014-11-03 15:00:00,128.34,128.69,127.75,128.07,30700.0,76.5702,76.779,76.2182,76.4091,30700.0
2014-11-03 15:30:00,128.04,128.32,127.26,127.88,33000.0,76.3912,76.5583,75.9259,76.2958,33000.0
2014-11-04 09:30:00,127.95,127.95,125.38,125.6,18200.0,76.3375,76.3375,74.8042,74.9355,18200.0
2014-11-04 10:00:00,125.48,125.72,123.33,123.6,36500.0,74.8639,75.0071,73.5811,73.7422,36500.0
2014-11-04 10:30:00,123.54,124.27,122.56,122.95,28000.0,73.7064,74.142,73.1217,73.3544,28000.0
2014-11-04 11:00:00,122.94,122.99,121.06,121.43,26200.0,73.3485,73.3783,72.2268,72.4476,26200.0
2014-11-04 11:30:00,121.82,123.36,121.59,123.25,45900.0,72.6802,73.599,72.543,73.5334,45900.0
2014-11-04 12:00:00,123.2,124.52,123.12,123.67,19400.0,73.5036,74.2911,73.4558,73.784,19400.0
2014-11-04 12:30:00,123.67,125.46,123.67,125.33,23000.0,73.784,74.8519,73.784,74.7744,23000.0
2014-11-04 13:00:00,125.14,125.37,123.28,123.85,23900.0,74.661,74.7982,73.5513,73.8914,23900.0
2014-11-04 13:30:00,123.93,124.05,123.38,123.59,18700.0,73.9391,74.0107,73.611,73.7363,18700.0
2014-11-04 14:00:00,123.51,123.88,122.51,122.69,25100.0,73.6885,73.9093,73.0919,73.1993,25100.0
2014-11-04 14:30:00,122.37,122.66,120.66,121.25,44900.0,73.0084,73.1814,71.9882,72.3402,44900.0
2014-11-04 15:00:00,121.3,121.3,119.13,119.45,101600.0,72.37,72.37,71.0753,71.2663,101600.0
2014-11-04 15:30:00,119.59,120.53,117.91,120.35,228300.0,71.3498,71.9106,70.3475,71.8032,228300.0
2014-11-05 09:30:00,120.6,124.41,119.76,121.73,48200.0,71.9524,74.2255,71.4512,72.6265,48200.0
2014-11-05 10:00:00,121.69,121.75,121.0,121.47,34200.0,72.6027,72.6385,72.191,72.4714,34200.0
2014-11-05 10:30:00,121.54,122.15,120.96,122.15,59500.0,72.5132,72.8771,72.1671,72.8771,59500.0
2014-11-05 11:00:00,122.17,122.38,120.69,120.72,58300.0,72.8891,73.0144,72.0061,72.024,58300.0
2014-11-05 11:30:00,120.8,121.45,120.32,120.98,25300.0,72.0717,72.4595,71.7853,72.1791,25300.0
2014-11-05 12:00:00,120.98,121.43,120.44,120.52,17000.0,72.1791,72.4476,71.8569,71.9046,17000.0
2014-11-05 12:30:00,120.52,120.97,120.37,120.65,25300.0,71.9046,72.1731,71.8151,71.9822,25300.0
2014-11-05 13:00:00,120.64,120.75,120.43,120.7,19700.0,71.9762,72.0419,71.8509,72.012,19700.0
2014-11-05 13:30:00,120.64,120.96,120.2,120.34,18400.0,71.9762,72.1671,71.7137,71.7972,18400.0
2014-11-05 14:00:00,120.4,120.42,119.81,120.21,25600.0,71.833,71.845,71.481,71.7197,25600.0
2014-11-05 14:30:00,120.25,120.32,119.08,119.28,47500.0,71.7435,71.7853,71.0455,71.1648,47500.0
2014-11-05 15:00:00,119.39,119.82,119.05,119.21,36700.0,71.2305,71.487,71.0276,71.1231,36700.0
2014-11-05 15:30:00,119.17,120.56,119.01,119.99,92300.0,71.0992,71.9285,71.0037,71.5884,92300.0
2014-11-06 09:30:00,119.05,119.61,116.77,116.77,30400.0,71.0276,71.3617,69.6673,69.6673,30400.0
2014-11-06 10:00:00,117.03,117.15,115.73,115.74,37500.0,69.8224,69.894,69.0468,69.0528,37500.0
2014-11-06 10:30:00,115.71,116.56,115.58,116.43,62300.0,69.0349,69.542,68.9573,69.4645,62300.0
2014-11-06 11:00:00,116.45,116.54,115.2,116.54,44400.0,69.4764,69.5301,68.7306,69.5301,44400.0
2014-11-06 11:30:00,116.59,117.02,116.39,116.68,43300.0,69.5599,69.8165,69.4406,69.6136,43300.0
2014-11-06 12:00:00,116.45,118.17,116.44,118.05,24900.0,69.4764,70.5026,69.4704,70.431,24900.0
2014-11-06 12:30:00,118.02,118.56,117.6,118.5,15600.0,70.4131,70.7353,70.1625,70.6995,15600.0
2014-11-06 13:00:00,118.5,119.05,117.86,118.99,14700.0,70.6995,71.0276,70.3176,70.9918,14700.0
2014-11-06 13:30:00,118.9,119.32,118.44,119.29,21300.0,70.9381,71.1887,70.6637,71.1708,21300.0
2014-11-06 14:00:00,119.3,119.3,118.12,118.81,43200.0,71.1768,71.1768,70.4727,70.8844,43200.0
2014-11-06 14:30:00,118.74,118.78,118.18,118.74,18200.0,70.8427,70.8665,70.5085,70.8427,18200.0
2014-11-06 15:00:00,118.69,118.76,118.23,118.35,30400.0,70.8128,70.8546,70.5384,70.61,30400.0
2014-11-06 15:30:00,118.48,118.69,118.32,118.42,79900.0,70.6875,70.8128,70.5921,70.6517,79900.0
2014-11-07 09:30:00,119.0,120.83,119.0,120.41,15100.0,70.9978,72.0896,70.9978,71.839,15100.0
2014-11-07 10:00:00,120.13,121.42,120.07,121.42,17700.0,71.672,72.4416,71.6362,72.4416,17700.0
2014-11-07 10:30:00,121.25,121.91,121.18,121.52,19600.0,72.3402,72.7339,72.2984,72.5013,19600.0
2014-11-07 11:00:00,121.44,122.04,121.12,121.51,23000.0,72.4535,72.8115,72.2626,72.4953,23000.0
2014-11-07 11:30:00,121.64,122.32,121.37,121.6,32400.0,72.5729,72.9786,72.4118,72.549,32400.0
2014-11-07 12:00:00,121.6,122.06,121.37,121.72,20600.0,72.549,72.8234,72.4118,72.6206,20600.0
2014-11-07 12:30:00,121.84,122.0,121.18,121.46,10500.0,72.6922,72.7876,72.2984,72.4655,10500.0
2014-11-07 13:00:00,121.46,121.46,120.03,121.21,19500.0,72.4655,72.4655,71.6123,72.3163,19500.0
2014-11-07 13:30:00,121.38,121.65,121.09,121.15,9800.0,72.4177,72.5788,72.2447,72.2805,9800.0
2014-11-07 14:00:00,121.06,121.18,120.46,120.46,12400.0,72.2268,72.2984,71.8688,71.8688,12400.0
2014-11-07 14:30:00,120.56,120.58,119.88,120.02,15100.0,71.9285,71.9404,71.5228,71.6063,15100.0
2014-11-07 15:00:00,120.09,120.53,119.98,120.23,16000.0,71.6481,71.9106,71.5825,71.7316,16000.0
2014-11-07 15:30:00,120.2,120.32,119.66,120.12,47400.0,71.7137,71.7853,71.3915,71.666,47400.0
2014-11-10 09:30:00,120.19,122.1,120.0,120.65,17200.0,71.7078,72.8473,71.5944,71.9822,17200.0
2014-11-10 10:00:00,120.67,120.67,118.6,119.25,29600.0,71.9941,71.9941,70.7591,71.1469,29600.0
2014-11-10 10:30:00,119.24,120.77,118.94,120.31,25500.0,71.141,72.0538,70.962,71.7793,25500.0
2014-11-10 11:00:00,120.27,120.27,118.97,119.64,53500.0,71.7555,71.7555,70.9799,71.3796,53500.0
2014-11-10 11:30:00,119.64,119.83,118.59,119.24,56300.0,71.3796,71.493,70.7532,71.141,56300.0
2014-11-10 12:00:00,118.94,119.52,118.63,118.93,15600.0,70.962,71.308,70.777,70.956,15600.0
2014-11-10 12:30:00,119.0,119.76,119.0,119.57,23800.0,70.9978,71.4512,70.9978,71.3378,23800.0
2014-11-10 13:00:00,119.45,119.62,119.24,119.3,6300.0,71.2663,71.3677,71.141,71.1768,6300.0
2014-11-10 13:30:00,119.49,119.54,118.76,118.78,6000.0,71.2901,71.3199,70.8546,70.8665,6000.0
2014-11-10 14:00:00,118.73,118.94,118.45,118.62,9800.0,70.8367,70.962,70.6696,70.7711,9800.0
2014-11-10 14:30:00,118.77,118.93,118.43,118.93,8400.0,70.8606,70.956,70.6577,70.956,8400.0
2014-11-10 15:00:00,118.67,118.9,118.36,118.47,13800.0,70.8009,70.9381,70.6159,70.6816,13800.0
2014-11-10 15:30:00,118.43,118.43,117.91,117.98,58900.0,70.6577,70.6577,70.3475,70.3892,58900.0
2014-11-11 09:30:00,118.04,119.27,116.75,118.21,26700.0,70.425,71.1589,69.6554,70.5264,26700.0
2014-11-11 10:00:00,118.21,119.69,118.21,119.63,65000.0,70.5264,71.4094,70.5264,71.3736,65000.0
2014-11-11 10:30:00,119.53,119.67,118.56,119.05,27300.0,71.314,71.3975,70.7353,71.0276,27300.0
2014-11-11 11:00:00,119.05,119.09,118.01,118.18,54600.0,71.0276,71.0515,70.4071,70.5085,54600.0
2014-11-11 11:30:00,117.98,118.77,117.83,118.46,60500.0,70.3892,70.8606,70.2997,70.6756,60500.0
2014-11-11 12:00:00,118.46,119.11,118.14,119.11,22900.0,70.6756,71.0634,70.4847,71.0634,22900.0
2014-11-11 12:30:00,119.28,119.34,118.85,118.94,17300.0,71.1648,71.2006,70.9083,70.962,17300.0
2014-11-11 13:00:00,119.03,119.49,118.86,118.95,13400.0,71.0157,71.2901,70.9142,70.9679,13400.0
2014-11-11 13:30:00,118.87,119.59,118.87,119.17,11800.0,70.9202,71.3498,70.9202,71.0992,11800.0
2014-11-11 14:00:00,119.05,119.98,118.94,119.78,26300.0,71.0276,71.5825,70.962,71.4631,26300.0
2014-11-11 14:30:00,119.8,120.06,119.69,120.01,14700.0,71.4751,71.6302,71.4094,71.6004,14700.0
2014-11-11 15:00:00,120.12,120.14,119.45,119.53,10300.0,71.666,71.6779,71.2663,71.314,10300.0
2014-11-11 15:30:00,119.54,119.93,118.91,119.03,82200.0,71.3199,71.5526,70.9441,71.0157,82200.0
2014-11-12 09:30:00,118.0,118.94,116.85,118.85,17100.0,70.4012,70.962,69.715,70.9083,17100.0
2014-11-12 10:00:00,118.98,119.92,118.46,119.84,8800.0,70.9858,71.5467,70.6756,71.4989,8800.0
2014-11-12 10:30:00,119.75,119.95,119.47,119.49,14300.0,71.4452,71.5646,71.2782,71.2901,14300.0
2014-11-12 11:00:00,119.63,120.65,119.3,120.44,21300.0,71.3736,71.9822,71.1768,71.8569,21300.0
2014-11-12 11:30:00,120.47,120.52,119.72,120.31,44600.0,71.8748,71.9046,71.4273,71.7793,44600.0
2014-11-12 12:00:00,120.25,120.26,118.66,119.11,23300.0,71.7435,71.7495,70.7949,71.0634,23300.0
2014-11-12 12:30:00,119.41,119.7,119.17,119.51,6500.0,71.2424,71.4154,71.0992,71.3021,6500.0
2014-11-12 13:00:00,119.64,120.04,119.3,120.04,31100.0,71.3796,71.6183,71.1768,71.6183,31100.0
2014-11-12 13:30:00,120.04,120.04,119.02,119.31,2200.0,71.6183,71.6183,71.0097,71.1827,2200.0
2014-11-12 14:00:00,119.23,119.48,118.84,119.42,9600.0,71.135,71.2842,70.9023,71.2484,9600.0
2014-11-12 14:30:00,119.44,119.46,118.68,119.1,25200.0,71.2603,71.2722,70.8069,71.0574,25200.0
2014-11-12 15:00:00,119.11,119.14,118.67,119.02,13500.0,71.0634,71.0813,70.8009,71.0097,13500.0
2014-11-12 15:30:00,118.94,119.01,117.69,118.38,103900.0,70.962,71.0037,70.2162,70.6279,103900.0
2014-11-13 09:30:00,117.75,118.11,117.12,117.56,13800.0,70.252,70.4668,69.8761,70.1386,13800.0
2014-11-13 10:00:00,117.56,117.81,117.24,117.32,5500.0,70.1386,70.2878,69.9477,69.9955,5500.0
2014-11-13 10:30:00,117.05,117.06,116.31,117.06,8900.0,69.8344,69.8403,69.3929,69.8403,8900.0
2014-11-13 11:00:00,116.85,116.85,115.83,115.93,9600.0,69.715,69.715,69.1065,69.1662,9600.0
2014-11-13 11:30:00,115.83,115.91,115.09,115.57,12600.0,69.1065,69.1542,68.665,68.9514,12600.0
2014-11-13 12:00:00,115.67,116.07,115.45,116.07,23000.0,69.011,69.2497,68.8798,69.2497,23000.0
2014-11-13 12:30:00,116.06,116.23,115.47,116.01,4000.0,69.2437,69.3451,68.8917,69.2139,4000.0
2014-11-13 13:00:00,115.66,115.79,115.26,115.53,41300.0,69.0051,69.0826,68.7664,68.9275,41300.0
2014-11-13 13:30:00,115.51,115.82,115.33,115.56,24900.0,68.9156,69.1005,68.8082,68.9454,24900.0
2014-11-13 14:00:00,115.59,115.64,114.67,115.05,42500.0,68.9633,68.9931,68.4144,68.6411,42500.0
2014-11-13 14:30:00,114.76,115.3,114.76,114.76,18200.0,68.4681,68.7903,68.4681,68.4681,18200.0
2014-11-13 15:00:00,114.89,114.94,113.83,113.97,34000.0,68.5457,68.5755,67.9132,67.9968,34000.0
2014-11-13 15:30:00,113.92,116.23,113.79,115.44,123900.0,67.9669,69.3451,67.8894,68.8738,123900.0
2014-11-14 09:30:00,115.3,115.99,114.71,115.79,13900.0,68.7903,69.2019,68.4383,69.0826,13900.0
2014-11-14 10:00:00,115.79,116.55,114.73,114.87,16300.0,69.0826,69.5361,68.4502,68.5337,16300.0
2014-11-14 10:30:00,114.93,115.21,114.66,114.74,8400.0,68.5695,68.7366,68.4084,68.4562,8400.0
2014-11-14 11:00:00,114.81,115.03,114.17,114.38,10100.0,68.4979,68.6292,68.1161,68.2414,10100.0
2014-11-14 11:30:00,114.45,115.63,114.25,115.1,16800.0,68.2832,68.9872,68.1638,68.671,16800.0
2014-11-14 12:00:00,115.24,116.19,115.24,115.6,15000.0,68.7545,69.3213,68.7545,68.9693,15000.0
2014-11-14 12:30:00,115.69,115.85,115.09,115.42,11500.0,69.023,69.1184,68.665,68.8619,11500.0
2014-11-14 13:00:00,115.66,116.05,115.54,115.69,13400.0,69.0051,69.2377,68.9335,69.023,13400.0
2014-11-14 13:30:00,115.8,116.26,115.65,115.65,8700.0,69.0886,69.363,68.9991,68.9991,8700.0
2014-11-14 14:00:00,115.68,116.31,115.53,116.16,11200.0,69.017,69.3929,68.9275,69.3034,11200.0
2014-11-14 14:30:00,116.22,116.32,115.72,115.81,14000.0,69.3392,69.3988,69.0409,69.0946,14000.0
2014-11-14 15:00:00,115.83,115.94,115.65,115.77,16100.0,69.1065,69.1721,68.9991,69.0707,16100.0
2014-11-14 15:30:00,115.8,115.89,115.58,115.85,26900.0,69.0886,69.1423,68.9573,69.1184,26900.0
2014-11-17 09:30:00,115.5,115.64,114.82,115.11,8200.0,68.9096,68.9931,68.5039,68.6769,8200.0
2014-11-17 10:00:00,115.07,116.26,114.33,116.16,36900.0,68.6531,69.363,68.2116,69.3034,36900.0
2014-11-17 10:30:00,116.16,116.16,114.85,115.28,16200.0,69.3034,69.3034,68.5218,68.7783,16200.0
2014-11-17 11:00:00,115.2,115.31,114.6,114.6,7000.0,68.7306,68.7962,68.3726,68.3726,7000.0
2014-11-17 11:30:00,114.56,115.17,114.5,114.59,14200.0,68.3488,68.7127,68.313,68.3667,14200.0
2014-11-17 12:00:00,114.92,114.97,114.36,114.65,6200.0,68.5636,68.5934,68.2295,68.4025,6200.0
2014-11-17 12:30:00,114.65,114.89,114.36,114.74,4700.0,68.4025,68.5457,68.2295,68.4562,4700.0
2014-11-17 13:00:00,114.7,115.44,114.7,115.16,8800.0,68.4323,68.8738,68.4323,68.7068,8800.0
2014-11-17 13:30:00,114.96,116.58,114.96,116.39,41600.0,68.5874,69.554,68.5874,69.4406,41600.0
2014-11-17 14:00:00,116.42,116.63,116.16,116.63,9300.0,69.4585,69.5838,69.3034,69.5838,9300.0
2014-11-17 14:30:00,116.63,117.34,116.28,116.87,16200.0,69.5838,70.0074,69.375,69.727,16200.0
2014-11-17 15:00:00,116.84,117.06,116.22,116.4,13800.0,69.7091,69.8403,69.3392,69.4466,13800.0
2014-11-17 15:30:00,116.14,116.4,115.68,116.11,39200.0,69.2914,69.4466,69.017,69.2735,39200.0
2014-11-18 09:30:00,115.92,117.33,115.56,116.11,22000.0,69.1602,70.0014,68.9454,69.2735,22000.0
2014-11-18 10:00:00,116.57,117.07,115.83,116.6,18400.0,69.548,69.8463,69.1065,69.5659,18400.0
2014-11-18 10:30:00,116.74,117.55,116.64,117.25,15000.0,69.6494,70.1327,69.5898,69.9537,15000.0
2014-11-18 11:00:00,117.25,117.35,116.7,117.0,38100.0,69.9537,70.0134,69.6255,69.8045,38100.0
2014-11-18 11:30:00,116.94,117.73,116.83,117.73,14100.0,69.7687,70.2401,69.7031,70.2401,14100.0
2014-11-18 12:00:00,117.78,118.44,117.63,118.17,11700.0,70.2699,70.6637,70.1804,70.5026,11700.0
2014-11-18 12:30:00,117.98,119.01,117.98,118.81,15900.0,70.3892,71.0037,70.3892,70.8844,15900.0
2014-11-18 13:00:00,118.77,119.52,118.5,119.27,50300.0,70.8606,71.308,70.6995,71.1589,50300.0
2014-11-18 13:30:00,119.01,119.42,118.47,119.13,23100.0,71.0037,71.2484,70.6816,71.0753,23100.0
2014-11-18 14:00:00,118.89,119.42,118.75,118.98,13300.0,70.9321,71.2484,70.8486,70.9858,13300.0
2014-11-18 14:30:00,119.0,119.13,118.55,118.89,37800.0,70.9978,71.0753,70.7293,70.9321,37800.0
2014-11-18 15:00:00,118.72,118.96,118.46,118.78,32600.0,70.8307,70.9739,70.6756,70.8665,32600.0
2014-11-18 15:30:00,118.68,118.9,117.75,117.77,71200.0,70.8069,70.9381,70.252,70.2639,71200.0
2014-11-19 09:30:00,117.62,118.71,117.13,118.31,9600.0,70.1744,70.8248,69.8821,70.5861,9600.0
2014-11-19 10:00:00,118.28,118.5,117.71,118.4,12300.0,70.5682,70.6995,70.2281,70.6398,12300.0
2014-11-19 10:30:00,118.43,118.44,117.16,117.8,14900.0,70.6577,70.6637,69.9,70.2818,14900.0
2014-11-19 11:00:00,117.67,117.92,117.32,117.78,16600.0,70.2043,70.3534,69.9955,70.2699,16600.0
2014-11-19 11:30:00,117.75,118.52,117.72,118.14,9300.0,70.252,70.7114,70.2341,70.4847,9300.0
2014-11-19 12:00:00,118.02,118.19,117.44,117.63,28500.0,70.4131,70.5145,70.067,70.1804,28500.0
2014-11-19 12:30:00,117.62,118.48,117.51,118.22,18300.0,70.1744,70.6875,70.1088,70.5324,18300.0
2014-11-19 13:00:00,118.09,118.43,117.72,118.02,6600.0,70.4549,70.6577,70.2341,70.4131,6600.0
2014-11-19 13:30:00,118.2,118.33,117.8,118.07,11000.0,70.5205,70.598,70.2818,70.4429,11000.0
2014-11-19 14:00:00,118.09,118.26,117.54,117.78,37200.0,70.4549,70.5563,70.1267,70.2699,37200.0
2014-11-19 14:30:00,117.73,118.29,117.73,118.19,10700.0,70.2401,70.5742,70.2401,70.5145,10700.0
2014-11-19 15:00:00,118.2,118.29,117.59,118.13,15200.0,70.5205,70.5742,70.1565,70.4787,15200.0
2014-11-19 15:30:00,118.08,118.65,117.86,118.42,40200.0,70.4489,70.789,70.3176,70.6517,40200.0
2014-11-20 09:30:00,118.63,119.98,117.84,119.96,13500.0,70.777,71.5825,70.3057,71.5705,13500.0
2014-11-20 10:00:00,119.97,121.17,119.7,120.99,40100.0,71.5765,72.2924,71.4154,72.185,40100.0
2014-11-20 10:30:00,121.12,121.44,119.9,120.33,51100.0,72.2626,72.4535,71.5347,71.7913,51100.0
2014-11-20 11:00:00,120.45,121.03,120.45,120.74,11500.0,71.8629,72.2089,71.8629,72.0359,11500.0
2014-11-20 11:30:00,120.65,121.26,120.58,121.13,9800.0,71.9822,72.3461,71.9404,72.2686,9800.0
2014-11-20 12:00:00,121.2,121.76,121.11,121.24,13500.0,72.3103,72.6444,72.2566,72.3342,13500.0
2014-11-20 12:30:00,121.24,121.96,121.24,121.79,33500.0,72.3342,72.7638,72.3342,72.6623,33500.0
2014-11-20 13:00:00,121.69,121.73,121.32,121.32,16900.0,72.6027,72.6265,72.3819,72.3819,16900.0
2014-11-20 13:30:00,121.45,121.6,121.36,121.59,14000.0,72.4595,72.549,72.4058,72.543,14000.0
2014-11-20 14:00:00,121.6,122.3,121.56,122.27,32400.0,72.549,72.9666,72.5251,72.9487,32400.0
2014-11-20 14:30:00,122.34,122.34,121.55,121.62,21300.0,72.9905,72.9905,72.5192,72.5609,21300.0
2014-11-20 15:00:00,121.41,122.2,121.41,122.0,29700.0,72.4356,72.907,72.4356,72.7876,29700.0
2014-11-20 15:30:00,121.97,122.02,121.43,121.46,55500.0,72.7697,72.7996,72.4476,72.4655,55500.0
2014-11-21 09:30:00,123.32,124.37,123.18,124.37,17000.0,73.5752,74.2016,73.4916,74.2016,17000.0
2014-11-21 10:00:00,124.37,125.22,124.1,124.37,26600.0,74.2016,74.7088,74.0405,74.2016,26600.0
2014-11-21 10:30:00,124.36,124.72,123.67,123.67,15800.0,74.1957,74.4104,73.784,73.784,15800.0
2014-11-21 11:00:00,123.79,124.4,123.59,124.15,20700.0,73.8556,74.2195,73.7363,74.0704,20700.0
2014-11-21 11:30:00,124.12,124.13,123.09,123.89,23500.0,74.0525,74.0584,73.438,73.9152,23500.0
2014-11-21 12:00:00,123.81,123.83,122.31,122.55,44900.0,73.8675,73.8794,72.9726,73.1158,44900.0
2014-11-21 12:30:00,122.81,123.6,122.69,123.52,26500.0,73.2709,73.7422,73.1993,73.6945,26500.0
2014-11-21 13:00:00,123.44,123.66,122.9,122.9,13500.0,73.6468,73.778,73.3246,73.3246,13500.0
2014-11-21 13:30:00,122.99,124.04,122.82,123.34,84300.0,73.3783,74.0047,73.2769,73.5871,84300.0
2014-11-21 14:00:00,123.33,123.57,122.53,122.84,14800.0,73.5811,73.7243,73.1038,73.2888,14800.0
2014-11-21 14:30:00,122.66,122.73,122.21,122.51,16300.0,73.1814,73.2232,72.9129,73.0919,16300.0
2014-11-21 15:00:00,122.52,122.77,122.31,122.54,14600.0,73.0979,73.247,72.9726,73.1098,14600.0
2014-11-21 15:30:00,122.54,122.89,122.22,122.54,59400.0,73.1098,73.3186,72.9189,73.1098,59400.0
2014-11-24 09:30:00,122.33,122.79,120.49,120.8,15400.0,72.9845,73.259,71.8867,72.0717,15400.0
2014-11-24 10:00:00,120.5,121.93,120.31,121.25,7000.0,71.8927,72.7459,71.7793,72.3402,7000.0
2014-11-24 10:30:00,121.24,122.08,121.24,121.92,7400.0,72.3342,72.8354,72.3342,72.7399,7400.0
2014-11-24 11:00:00,121.92,122.26,121.59,121.78,11200.0,72.7399,72.9428,72.543,72.6564,11200.0
2014-11-24 11:30:00,121.89,122.63,121.78,122.63,19400.0,72.722,73.1635,72.6564,73.1635,19400.0
2014-11-24 12:00:00,122.49,122.88,122.34,122.68,16600.0,73.08,73.3127,72.9905,73.1933,16600.0
2014-11-24 12:30:00,122.54,122.73,122.39,122.39,4900.0,73.1098,73.2232,73.0203,73.0203,4900.0
2014-11-24 13:00:00,122.4,122.55,122.09,122.09,5000.0,73.0263,73.1158,72.8413,72.8413,5000.0
2014-11-24 13:30:00,122.02,122.12,121.77,121.77,8700.0,72.7996,72.8592,72.6504,72.6504,8700.0
2014-11-24 14:00:00,121.76,121.86,121.34,121.43,11200.0,72.6444,72.7041,72.3939,72.4476,11200.0
2014-11-24 14:30:00,121.46,121.52,120.88,120.88,11400.0,72.4655,72.5013,72.1194,72.1194,11400.0
2014-11-24 15:00:00,121.02,121.15,120.66,121.13,16200.0,72.2029,72.2805,71.9882,72.2686,16200.0
2014-11-24 15:30:00,121.18,121.53,121.18,121.25,25500.0,72.2984,72.5072,72.2984,72.3402,25500.0
2014-11-25 09:30:00,121.48,122.63,120.58,122.54,23000.0,72.4774,73.1635,71.9404,73.1098,23000.0
2014-11-25 10:00:00,122.64,123.24,122.46,123.07,36200.0,73.1695,73.5274,73.0621,73.426,36200.0
2014-11-25 10:30:00,123.12,123.3,122.17,122.6,41600.0,73.4558,73.5632,72.8891,73.1456,41600.0
2014-11-25 11:00:00,122.73,122.86,122.27,122.58,55200.0,73.2232,73.3007,72.9487,73.1337,55200.0
2014-11-25 11:30:00,122.52,122.93,122.09,122.88,39300.0,73.0979,73.3425,72.8413,73.3127,39300.0
2014-11-25 12:00:00,122.88,123.04,122.44,122.58,14600.0,73.3127,73.4081,73.0501,73.1337,14600.0
2014-11-25 12:30:00,122.6,123.17,122.33,122.53,17500.0,73.1456,73.4857,72.9845,73.1038,17500.0
2014-11-25 13:00:00,122.51,122.71,122.07,122.63,13800.0,73.0919,73.2112,72.8294,73.1635,13800.0
2014-11-25 13:30:00,122.72,122.72,122.27,122.27,28300.0,73.2172,73.2172,72.9487,72.9487,28300.0
2014-11-25 14:00:00,122.26,122.77,122.1,122.6,18000.0,72.9428,73.247,72.8473,73.1456,18000.0
2014-11-25 14:30:00,122.51,122.73,121.99,122.14,14600.0,73.0919,73.2232,72.7817,72.8712,14600.0
2014-11-25 15:00:00,122.09,123.11,122.04,122.7,134500.0,72.8413,73.4499,72.8115,73.2053,134500.0
2014-11-25 15:30:00,122.75,122.98,121.96,122.41,183600.0,73.2351,73.3723,72.7638,73.0322,183600.0
2014-11-26 09:30:00,122.3,122.65,121.42,122.35,16600.0,72.9666,73.1754,72.4416,72.9965,16600.0
2014-11-26 10:00:00,122.39,123.66,121.97,123.45,33900.0,73.0203,73.778,72.7697,73.6527,33900.0
2014-11-26 10:30:00,123.39,124.94,123.04,124.76,82400.0,73.6169,74.5417,73.4081,74.4343,82400.0
2014-11-26 11:00:00,124.82,125.52,124.25,124.25,48400.0,74.4701,74.8877,74.13,74.13,48400.0
2014-11-26 11:30:00,124.38,124.39,123.89,124.25,12100.0,74.2076,74.2136,73.9152,74.13,12100.0
2014-11-26 12:00:00,124.09,125.25,124.09,124.62,33700.0,74.0346,74.7266,74.0346,74.3508,33700.0
2014-11-26 12:30:00,124.6,125.12,124.31,125.01,18000.0,74.3388,74.6491,74.1658,74.5835,18000.0
2014-11-26 13:00:00,125.1,125.39,124.74,125.04,31900.0,74.6372,74.8102,74.4224,74.6014,31900.0
2014-11-26 13:30:00,125.02,126.48,124.92,125.83,51100.0,74.5894,75.4605,74.5298,75.0727,51100.0
2014-11-26 14:00:00,125.73,126.05,124.74,125.39,47400.0,75.013,75.2039,74.4224,74.8102,47400.0
2014-11-26 14:30:00,125.41,126.28,125.0,126.1,38500.0,74.8221,75.3412,74.5775,75.2338,38500.0
2014-11-26 15:00:00,126.1,126.12,125.03,125.09,27400.0,75.2338,75.2457,74.5954,74.6312,27400.0
2014-11-26 15:30:00,125.09,125.49,124.85,125.38,82000.0,74.6312,74.8698,74.488,74.8042,82000.0
2014-11-28 09:30:00,121.14,121.44,117.0,117.04,49100.0,72.2745,72.4535,69.8045,69.8284,49100.0
2014-11-28 10:00:00,117.11,117.17,115.1,115.5,39600.0,69.8702,69.906,68.671,68.9096,39600.0
2014-11-28 10:30:00,115.49,116.5,115.39,115.63,53900.0,68.9036,69.5062,68.844,68.9872,53900.0
2014-11-28 11:00:00,115.63,116.0,115.2,115.76,30300.0,68.9872,69.2079,68.7306,69.0647,30300.0
2014-11-28 11:30:00,115.69,116.0,114.71,114.71,45300.0,69.023,69.2079,68.4383,68.4383,45300.0
2014-11-28 12:00:00,114.7,115.35,114.49,114.77,45000.0,68.4323,68.8201,68.307,68.4741,45000.0
2014-11-28 12:30:00,114.88,114.88,113.69,114.12,65500.0,68.5397,68.5397,67.8297,68.0863,65500.0
2014-12-01 09:30:00,112.5,113.99,109.6,109.8,61400.0,67.1197,68.0087,65.3895,65.5089,61400.0
2014-12-01 10:00:00,109.76,110.39,108.01,108.11,57200.0,65.485,65.8609,64.4409,64.5006,57200.0
2014-12-01 10:30:00,107.85,107.94,104.7,104.81,71800.0,64.3455,64.3992,62.4661,62.5317,71800.0
2014-12-01 11:00:00,104.92,106.62,104.89,105.75,90400.0,62.5974,63.6116,62.5795,63.0926,90400.0
2014-12-01 11:30:00,105.83,105.83,103.31,103.46,87500.0,63.1403,63.1403,61.6368,61.7263,87500.0
2014-12-01 12:00:00,103.42,103.42,101.32,101.32,77900.0,61.7024,61.7024,60.4495,60.4495,77900.0
2014-12-01 12:30:00,101.32,101.91,100.01,101.54,116700.0,60.4495,60.8015,59.668,60.5808,116700.0
2014-12-01 13:00:00,101.64,102.12,101.33,101.44,97500.0,60.6405,60.9268,60.4555,60.5211,97500.0
2014-12-01 13:30:00,101.59,101.66,100.31,101.32,63000.0,60.6106,60.6524,59.8469,60.4495,63000.0
2014-12-01 14:00:00,101.33,101.34,99.59,99.67,92000.0,60.4555,60.4615,59.4174,59.4651,92000.0
2014-12-01 14:30:00,99.73,99.95,97.87,98.9,130300.0,59.5009,59.6322,58.3912,59.0057,130300.0
2014-12-01 15:00:00,98.85,100.12,98.48,98.5,189400.0,58.9759,59.7336,58.7551,58.7671,189400.0
2014-12-01 15:30:00,98.5,100.3,98.5,100.1,221900.0,58.7671,59.841,58.7671,59.7217,221900.0
2014-12-02 09:30:00,100.21,102.64,98.85,101.99,92600.0,59.7873,61.2371,58.9759,60.8493,92600.0
2014-12-02 10:00:00,101.93,102.73,101.63,102.48,42000.0,60.8135,61.2908,60.6345,61.1416,42000.0
2014-12-02 10:30:00,102.53,104.09,102.53,104.08,35800.0,61.1714,62.1022,61.1714,62.0962,35800.0
2014-12-02 11:00:00,103.97,104.88,103.7,104.87,70600.0,62.0306,62.5735,61.8695,62.5675,70600.0
2014-12-02 11:30:00,104.9,105.84,104.37,104.68,52600.0,62.5854,63.1463,62.2692,62.4542,52600.0
2014-12-02 12:00:00,104.82,105.78,104.66,105.44,34200.0,62.5377,63.1105,62.4422,62.9076,34200.0
2014-12-02 12:30:00,105.35,105.77,104.78,104.95,58100.0,62.8539,63.1045,62.5138,62.6153,58100.0
2014-12-02 13:00:00,104.95,105.62,104.53,104.63,30000.0,62.6153,63.015,62.3647,62.4243,30000.0
2014-12-02 13:30:00,104.63,104.8,104.37,104.41,25800.0,62.4243,62.5258,62.2692,62.2931,25800.0
2014-12-02 14:00:00,104.42,104.46,103.6,103.6,76100.0,62.2991,62.3229,61.8098,61.8098,76100.0
2014-12-02 14:30:00,103.61,104.0,103.47,103.48,40600.0,61.8158,62.0485,61.7323,61.7382,40600.0
2014-12-02 15:00:00,103.35,103.87,103.26,103.79,43800.0,61.6607,61.9709,61.607,61.9232,43800.0
2014-12-02 15:30:00,103.84,104.43,103.39,103.45,122800.0,61.953,62.305,61.6845,61.7203,122800.0
2014-12-03 09:30:00,103.45,105.7,103.45,104.96,48800.0,61.7203,63.0627,61.7203,62.6212,48800.0
2014-12-03 10:00:00,105.02,106.55,104.5,105.27,34300.0,62.657,63.5699,62.3468,62.8062,34300.0
2014-12-03 10:30:00,105.51,107.13,105.23,106.91,53100.0,62.9494,63.9159,62.7823,63.7846,53100.0
2014-12-03 11:00:00,106.9,107.75,106.7,107.26,80300.0,63.7787,64.2858,63.6593,63.9935,80300.0
2014-12-03 11:30:00,107.48,107.65,106.54,106.86,69100.0,64.1247,64.2261,63.5639,63.7548,69100.0
2014-12-03 12:00:00,106.6,107.54,106.59,107.14,38900.0,63.5997,64.1605,63.5937,63.9219,38900.0
2014-12-03 12:30:00,107.03,107.33,106.39,106.83,41300.0,63.8562,64.0352,63.4744,63.7369,41300.0
2014-12-03 13:00:00,106.8,107.19,106.55,107.09,25700.0,63.719,63.9517,63.5699,63.892,25700.0
2014-12-03 13:30:00,107.03,107.1,105.61,106.11,25400.0,63.8562,63.898,63.009,63.3073,25400.0
2014-12-03 14:00:00,106.22,106.36,105.46,105.49,46400.0,63.373,63.4565,62.9195,62.9374,46400.0
2014-12-03 14:30:00,105.54,106.41,105.44,106.41,36100.0,62.9673,63.4863,62.9076,63.4863,36100.0
2014-12-03 15:00:00,106.14,107.02,106.05,106.54,44100.0,63.3252,63.8503,63.2715,63.5639,44100.0
2014-12-03 15:30:00,106.56,106.74,106.23,106.29,67900.0,63.5758,63.6832,63.3789,63.4147,67900.0
2014-12-04 09:30:00,106.0,106.44,105.2,105.36,12600.0,63.2417,63.5042,62.7644,62.8599,12600.0
2014-12-04 10:00:00,105.7,106.85,105.62,106.27,23400.0,63.0627,63.7488,63.015,63.4028,23400.0
2014-12-04 10:30:00,106.25,106.72,105.73,106.58,32900.0,63.3909,63.6713,63.0806,63.5878,32900.0
2014-12-04 11:00:00,106.43,107.2,106.43,107.06,25800.0,63.4983,63.9577,63.4983,63.8741,25800.0
2014-12-04 11:30:00,107.25,108.5,107.08,108.38,39800.0,63.9875,64.7333,63.8861,64.6617,39800.0
2014-12-04 12:00:00,108.38,108.51,107.69,108.24,24200.0,64.6617,64.7392,64.25,64.5781,24200.0
2014-12-04 12:30:00,108.38,109.51,108.38,109.51,28200.0,64.6617,65.3359,64.6617,65.3359,28200.0
2014-12-04 13:00:00,109.48,109.97,109.09,109.96,22000.0,65.318,65.6103,65.0853,65.6043,22000.0
2014-12-04 13:30:00,109.79,110.03,109.22,109.42,28700.0,65.5029,65.6461,65.1628,65.2822,28700.0
2014-12-04 14:00:00,109.35,109.44,108.91,109.38,21000.0,65.2404,65.2941,64.9779,65.2583,21000.0
2014-12-04 14:30:00,109.25,109.44,109.04,109.17,25500.0,65.1807,65.2941,65.0554,65.133,25500.0
2014-12-04 15:00:00,109.23,109.28,108.7,108.97,39800.0,65.1688,65.1986,64.8526,65.0137,39800.0
2014-12-04 15:30:00,108.83,108.96,108.37,108.64,52300.0,64.9301,65.0077,64.6557,64.8168,52300.0
2014-12-05 09:30:00,108.77,108.77,106.82,107.21,10800.0,64.8944,64.8944,63.7309,63.9636,10800.0
2014-12-05 10:00:00,107.23,108.13,107.01,107.31,22900.0,63.9756,64.5125,63.8443,64.0233,22900.0
2014-12-05 10:30:00,107.56,107.56,106.72,107.08,21300.0,64.1724,64.1724,63.6713,63.8861,21300.0
2014-12-05 11:00:00,107.06,107.19,106.84,106.97,18200.0,63.8741,63.9517,63.7429,63.8204,18200.0
2014-12-05 11:30:00,106.95,107.15,106.77,107.02,12800.0,63.8085,63.9278,63.7011,63.8503,12800.0
2014-12-05 12:00:00,107.01,108.27,107.01,107.63,26500.0,63.8443,64.596,63.8443,64.2142,26500.0
2014-12-05 12:30:00,107.74,108.45,107.72,108.18,13800.0,64.2798,64.7034,64.2679,64.5423,13800.0
2014-12-05 13:00:00,108.16,108.63,107.79,107.79,6200.0,64.5304,64.8108,64.3097,64.3097,6200.0
2014-12-05 13:30:00,107.83,108.46,107.76,107.8,9100.0,64.3335,64.7094,64.2918,64.3156,9100.0
2014-12-05 14:00:00,107.8,108.63,107.54,108.28,27800.0,64.3156,64.8108,64.1605,64.602,27800.0
2014-12-05 14:30:00,108.29,108.64,108.09,108.18,25300.0,64.608,64.8168,64.4887,64.5423,25300.0
2014-12-05 15:00:00,108.12,108.45,107.43,107.62,40900.0,64.5065,64.7034,64.0949,64.2082,40900.0
2014-12-05 15:30:00,107.75,108.32,107.63,108.11,69000.0,64.2858,64.6259,64.2142,64.5006,69000.0
2014-12-08 09:30:00,106.43,107.0,104.39,104.63,26500.0,63.4983,63.8383,62.2812,62.4243,26500.0
2014-12-08 10:00:00,104.64,104.67,102.61,102.88,41600.0,62.4303,62.4482,61.2192,61.3803,41600.0
2014-12-08 10:30:00,102.89,103.29,100.75,100.75,54300.0,61.3862,61.6249,60.1095,60.1095,54300.0
2014-12-08 11:00:00,100.86,100.95,99.7,100.01,35100.0,60.1751,60.2288,59.483,59.668,35100.0
2014-12-08 11:30:00,99.99,100.31,99.16,99.21,41600.0,59.656,59.8469,59.1608,59.1907,41600.0
2014-12-08 12:00:00,99.2,99.22,98.11,98.23,30300.0,59.1847,59.1966,58.5344,58.606,30300.0
2014-12-08 12:30:00,98.1,98.66,97.47,98.21,37200.0,58.5284,58.8625,58.1525,58.594,37200.0
2014-12-08 13:00:00,98.05,98.37,97.15,97.24,29900.0,58.4986,58.6895,57.9616,58.0153,29900.0
2014-12-08 13:30:00,97.32,97.44,96.53,97.1,45700.0,58.0631,58.1346,57.5917,57.9318,45700.0
2014-12-08 14:00:00,97.13,97.19,96.05,96.37,46500.0,57.9497,57.9855,57.3053,57.4963,46500.0
2014-12-08 14:30:00,96.34,97.65,96.21,97.55,53100.0,57.4784,58.2599,57.4008,58.2003,53100.0
2014-12-08 15:00:00,97.54,97.82,97.08,97.6,79400.0,58.1943,58.3614,57.9199,58.2301,79400.0
2014-12-08 15:30:00,97.6,97.97,97.6,97.82,160300.0,58.2301,58.4509,58.2301,58.3614,160300.0
2014-12-09 09:30:00,98.13,98.13,95.5,97.2,43300.0,58.5463,58.5463,56.9772,57.9915,43300.0
2014-12-09 10:00:00,97.33,98.8,96.93,97.06,49400.0,58.069,58.9461,57.8304,57.9079,49400.0
2014-12-09 10:30:00,97.06,97.37,96.78,97.18,28100.0,57.9079,58.0929,57.7409,57.9795,28100.0
2014-12-09 11:00:00,97.26,98.11,97.17,98.1,27300.0,58.0273,58.5344,57.9736,58.5284,27300.0
2014-12-09 11:30:00,98.06,98.45,97.52,97.95,28800.0,58.5046,58.7372,58.1824,58.4389,28800.0
2014-12-09 12:00:00,97.9,98.01,97.35,97.42,13000.0,58.4091,58.4747,58.081,58.1227,13000.0
2014-12-09 12:30:00,97.38,97.67,97.13,97.51,24000.0,58.0989,58.2719,57.9497,58.1764,24000.0
2014-12-09 13:00:00,97.55,98.42,97.33,97.45,13200.0,58.2003,58.7193,58.069,58.1406,13200.0
2014-12-09 13:30:00,97.44,97.7,97.34,97.7,25700.0,58.1346,58.2898,58.075,58.2898,25700.0
2014-12-09 14:00:00,97.64,98.7,97.64,98.54,44100.0,58.254,58.8864,58.254,58.7909,44100.0
2014-12-09 14:30:00,98.53,99.09,98.14,99.03,26200.0,58.785,59.1191,58.5523,59.0833,26200.0
2014-12-09 15:00:00,98.93,99.13,98.69,98.75,26900.0,59.0236,59.1429,58.8804,58.9162,26900.0
2014-12-09 15:30:00,98.76,98.76,97.95,98.29,175900.0,58.9222,58.9222,58.4389,58.6418,175900.0
2014-12-10 09:30:00,95.28,95.28,89.46,90.53,146600.0,56.8459,56.8459,53.3736,54.012,146600.0
2014-12-10 10:00:00,90.55,92.3,90.31,91.69,66600.0,54.0239,55.068,53.8807,54.7041,66600.0
2014-12-10 10:30:00,91.67,91.67,90.3,90.98,75000.0,54.6922,54.6922,53.8748,54.2805,75000.0
2014-12-10 11:00:00,90.95,91.4,90.35,90.78,87000.0,54.2626,54.5311,53.9046,54.1612,87000.0
2014-12-10 11:30:00,90.57,91.05,90.27,90.33,75800.0,54.0359,54.3222,53.8569,53.8927,75800.0
2014-12-10 12:00:00,90.39,90.54,89.14,90.1,57400.0,53.9285,54.018,53.1827,53.7555,57400.0
2014-12-10 12:30:00,90.09,91.09,89.85,90.82,34900.0,53.7495,54.3461,53.6063,54.185,34900.0
2014-12-10 13:00:00,90.81,90.93,90.36,90.61,38800.0,54.1791,54.2507,53.9106,54.0597,38800.0
2014-12-10 13:30:00,90.62,90.63,89.83,90.1,28100.0,54.0657,54.0717,53.5944,53.7555,28100.0
2014-12-10 14:00:00,90.09,90.33,89.42,89.98,92100.0,53.7495,53.8927,53.3498,53.6839,92100.0
2014-12-10 14:30:00,90.0,90.19,89.37,89.41,81600.0,53.6958,53.8092,53.3199,53.3438,81600.0
2014-12-10 15:00:00,89.43,89.47,89.0,89.2,138800.0,53.3557,53.3796,53.0992,53.2185,138800.0
2014-12-10 15:30:00,89.22,89.67,88.92,89.41,208200.0,53.2304,53.4989,53.0514,53.3438,208200.0
2014-12-11 09:30:00,90.51,92.28,88.01,91.7,79700.0,54.0001,55.0561,52.5085,54.7101,79700.0
2014-12-11 10:00:00,91.71,92.68,91.51,92.63,84400.0,54.716,55.2947,54.5967,55.2649,84400.0
2014-12-11 10:30:00,92.68,93.59,92.6,93.16,75900.0,55.2947,55.8377,55.247,55.5811,75900.0
2014-12-11 11:00:00,93.26,94.22,92.64,93.84,56500.0,55.6408,56.2135,55.2709,55.9868,56500.0
2014-12-11 11:30:00,93.81,94.58,93.8,93.93,44600.0,55.9689,56.4283,55.963,56.0405,44600.0
2014-12-11 12:00:00,94.04,94.27,93.46,94.06,42900.0,56.1061,56.2434,55.7601,56.1181,42900.0
2014-12-11 12:30:00,94.1,94.29,93.84,94.06,32800.0,56.1419,56.2553,55.9868,56.1181,32800.0
2014-12-11 13:00:00,94.16,94.25,93.51,93.74,39100.0,56.1777,56.2314,55.7899,55.9272,39100.0
2014-12-11 13:30:00,93.88,93.89,93.35,93.42,151500.0,56.0107,56.0166,55.6945,55.7362,151500.0
2014-12-11 14:00:00,93.37,93.61,93.25,93.4,121100.0,55.7064,55.8496,55.6348,55.7243,121100.0
2014-12-11 14:30:00,93.38,93.77,92.33,92.38,145100.0,55.7124,55.9451,55.0859,55.1158,145100.0
2014-12-11 15:00:00,92.43,93.01,91.93,92.88,168000.0,55.1456,55.4916,54.8473,55.4141,168000.0
2014-12-11 15:30:00,92.88,93.59,92.87,93.1,145800.0,55.4141,55.8377,55.4081,55.5453,145800.0
2014-12-12 09:30:00,90.58,91.47,89.07,89.08,100400.0,54.0418,54.5728,53.1409,53.1469,100400.0
2014-12-12 10:00:00,89.09,91.69,88.98,91.69,84300.0,53.1529,54.7041,53.0872,54.7041,84300.0
2014-12-12 10:30:00,91.71,92.63,91.02,91.02,73100.0,54.716,55.2649,54.3043,54.3043,73100.0
2014-12-12 11:00:00,90.84,91.35,90.17,91.05,44200.0,54.197,54.5012,53.7972,54.3222,44200.0
2014-12-12 11:30:00,91.0,91.51,90.63,90.79,58300.0,54.2924,54.5967,54.0717,54.1671,58300.0
2014-12-12 12:00:00,90.79,92.32,90.79,92.09,30800.0,54.1671,55.08,54.1671,54.9427,30800.0
2014-12-12 12:30:00,92.06,93.75,92.05,92.77,36200.0,54.9248,55.9331,54.9189,55.3484,36200.0
2014-12-12 13:00:00,92.92,94.07,92.69,93.33,32700.0,55.4379,56.124,55.3007,55.6825,32700.0
2014-12-12 13:30:00,93.31,93.76,93.06,93.64,55700.0,55.6706,55.9391,55.5215,55.8675,55700.0
2014-12-12 14:00:00,93.61,94.37,93.39,93.89,61700.0,55.8496,56.303,55.7183,56.0166,61700.0
2014-12-12 14:30:00,93.89,94.2,93.38,93.9,33700.0,56.0166,56.2016,55.7124,56.0226,33700.0
2014-12-12 15:00:00,93.84,93.92,93.2,93.51,54000.0,55.9868,56.0345,55.605,55.7899,54000.0
2014-12-12 15:30:00,93.45,93.48,92.43,92.67,100400.0,55.7541,55.772,55.1456,55.2888,100400.0
2014-12-15 09:30:00,93.46,94.08,92.63,92.69,45900.0,55.7601,56.13,55.2649,55.3007,45900.0
2014-12-15 10:00:00,92.8,92.97,90.39,91.35,101300.0,55.3663,55.4678,53.9285,54.5012,101300.0
2014-12-15 10:30:00,91.36,91.42,90.56,90.56,59600.0,54.5072,54.543,54.0299,54.0299,59600.0
2014-12-15 11:00:00,90.55,90.8,90.03,90.05,56600.0,54.0239,54.1731,53.7137,53.7256,56600.0
2014-12-15 11:30:00,90.0,90.83,89.73,90.5,54000.0,53.6958,54.191,53.5347,53.9941,54000.0
2014-12-15 12:00:00,90.5,91.87,90.35,91.87,33100.0,53.9941,54.8115,53.9046,54.8115,33100.0
2014-12-15 12:30:00,91.91,92.95,91.78,92.88,45200.0,54.8353,55.4558,54.7578,55.4141,45200.0
2014-12-15 13:00:00,92.72,93.01,91.76,91.91,26800.0,55.3186,55.4916,54.7458,54.8353,26800.0
2014-12-15 13:30:00,91.86,92.32,91.69,91.81,21200.0,54.8055,55.08,54.7041,54.7757,21200.0
2014-12-15 14:00:00,91.68,91.9,90.65,91.61,27300.0,54.6981,54.8294,54.0836,54.6564,27300.0
2014-12-15 14:30:00,91.61,92.03,90.49,90.82,39100.0,54.6564,54.9069,53.9881,54.185,39100.0
2014-12-15 15:00:00,90.68,91.46,90.08,90.08,42800.0,54.1015,54.5669,53.7435,53.7435,42800.0
2014-12-15 15:30:00,90.08,91.01,89.91,90.86,111700.0,53.7435,54.2984,53.6421,54.2089,111700.0
2014-12-16 09:30:00,89.49,90.24,88.97,89.62,150500.0,53.3915,53.839,53.0813,53.4691,150500.0
2014-12-16 10:00:00,89.57,92.35,89.43,92.27,59000.0,53.4392,55.0979,53.3557,55.0501,59000.0
2014-12-16 10:30:00,92.32,92.86,91.53,92.86,106700.0,55.08,55.4021,54.6086,55.4021,106700.0
2014-12-16 11:00:00,92.64,96.4,92.59,96.16,67500.0,55.2709,57.5142,55.241,57.371,67500.0
2014-12-16 11:30:00,95.98,96.19,94.13,94.19,72800.0,57.2636,57.3889,56.1598,56.1956,72800.0
2014-12-16 12:00:00,94.19,94.62,92.67,93.0,90000.0,56.1956,56.4522,55.2888,55.4857,90000.0
2014-12-16 12:30:00,93.12,93.62,92.41,92.71,43900.0,55.5573,55.8556,55.1337,55.3126,43900.0
2014-12-16 13:00:00,92.56,93.09,91.38,91.69,30000.0,55.2231,55.5394,54.5191,54.7041,30000.0
2014-12-16 13:30:00,91.48,92.99,90.99,92.27,65700.0,54.5788,55.4797,54.2864,55.0501,65700.0
2014-12-16 14:00:00,92.51,94.03,92.26,93.74,74700.0,55.1933,56.1002,55.0442,55.9272,74700.0
2014-12-16 14:30:00,93.54,93.93,91.46,91.81,70900.0,55.8078,56.0405,54.5669,54.7757,70900.0
2014-12-16 15:00:00,91.68,91.92,91.26,91.56,61200.0,54.6981,54.8413,54.4475,54.6265,61200.0
2014-12-16 15:30:00,91.55,91.7,90.87,91.29,135100.0,54.6206,54.7101,54.2149,54.4654,135100.0
2014-12-17 09:30:00,92.19,92.95,90.7,92.87,79400.0,55.0024,55.4558,54.1134,55.4081,79400.0
2014-12-17 10:00:00,92.94,94.7,92.67,93.51,95700.0,55.4499,56.4999,55.2888,55.7899,95700.0
2014-12-17 10:30:00,93.46,96.25,92.79,96.09,78200.0,55.7601,57.4247,55.3604,57.3292,78200.0
2014-12-17 11:00:00,96.15,98.24,95.99,97.63,56900.0,57.365,58.6119,57.2695,58.248,56900.0
2014-12-17 11:30:00,97.6,98.24,96.18,96.5,51700.0,58.2301,58.6119,57.3829,57.5738,51700.0
2014-12-17 12:00:00,96.87,96.87,95.0,95.24,60500.0,57.7946,57.7946,56.6789,56.8221,60500.0
2014-12-17 12:30:00,95.27,96.82,94.6,95.3,100100.0,56.84,57.7647,56.4402,56.8579,100100.0
2014-12-17 13:00:00,95.39,97.64,95.39,97.63,77500.0,56.9116,58.254,56.9116,58.248,77500.0
2014-12-17 13:30:00,97.64,98.71,97.0,97.41,72700.0,58.254,58.8924,57.8721,58.1167,72700.0
2014-12-17 14:00:00,97.65,98.95,97.65,98.44,60800.0,58.2599,59.0355,58.2599,58.7313,60800.0
2014-12-17 14:30:00,98.45,99.05,96.7,97.63,98300.0,58.7372,59.0952,57.6931,58.248,98300.0
2014-12-17 15:00:00,97.6,100.2,96.95,100.11,93700.0,58.2301,59.7813,57.8423,59.7276,93700.0
2014-12-17 15:30:00,99.97,101.07,99.75,100.55,179100.0,59.6441,60.3004,59.5128,59.9901,179100.0
2014-12-18 09:30:00,104.05,105.96,103.02,103.49,200600.0,62.0783,63.2179,61.4638,61.7442,200600.0
2014-12-18 10:00:00,103.51,103.94,101.55,102.31,64400.0,61.7561,62.0127,60.5868,61.0402,64400.0
2014-12-18 10:30:00,102.16,102.35,100.42,100.54,51000.0,60.9507,61.0641,59.9126,59.9842,51000.0
2014-12-18 11:00:00,100.45,100.78,99.13,99.85,49600.0,59.9305,60.1274,59.1429,59.5725,49600.0
2014-12-18 11:30:00,99.85,100.46,99.31,99.98,61400.0,59.5725,59.9364,59.2503,59.6501,61400.0
2014-12-18 12:00:00,99.88,101.48,99.46,101.28,38000.0,59.5904,60.545,59.3398,60.4257,38000.0
2014-12-18 12:30:00,101.46,103.37,101.24,103.0,58400.0,60.5331,61.6726,60.4018,61.4519,58400.0
2014-12-18 13:00:00,103.02,103.55,102.17,102.67,57200.0,61.4638,61.78,60.9567,61.255,57200.0
2014-12-18 13:30:00,102.62,102.7,101.31,101.41,38200.0,61.2251,61.2729,60.4436,60.5032,38200.0
2014-12-18 14:00:00,101.34,101.43,98.96,99.12,88600.0,60.4615,60.5152,59.0415,59.137,88600.0
2014-12-18 14:30:00,99.13,100.72,98.94,100.58,42400.0,59.1429,60.0916,59.0296,60.008,42400.0
2014-12-18 15:00:00,100.78,101.63,100.33,101.15,59000.0,60.1274,60.6345,59.8589,60.3481,59000.0
2014-12-18 15:30:00,101.19,101.84,100.94,101.84,94500.0,60.372,60.7598,60.2228,60.7598,94500.0
2014-12-19 09:30:00,101.73,103.28,100.22,103.28,35300.0,60.6941,61.6189,59.7933,61.6189,35300.0
2014-12-19 10:00:00,103.22,104.72,101.56,102.06,104300.0,61.5831,62.478,60.5927,60.891,104300.0
2014-12-19 10:30:00,102.31,102.54,101.16,101.78,35200.0,61.0402,61.1774,60.3541,60.724,35200.0
2014-12-19 11:00:00,101.59,102.12,100.73,101.61,29900.0,60.6106,60.9268,60.0975,60.6226,29900.0
2014-12-19 11:30:00,101.53,102.25,101.38,101.48,19200.0,60.5748,61.0044,60.4853,60.545,19200.0
2014-12-19 12:00:00,101.55,101.56,101.04,101.24,22800.0,60.5868,60.5927,60.2825,60.4018,22800.0
2014-12-19 12:30:00,101.24,102.1,101.07,101.87,25600.0,60.4018,60.9149,60.3004,60.7777,25600.0
2014-12-19 13:00:00,101.61,102.19,101.46,102.16,17900.0,60.6226,60.9686,60.5331,60.9507,17900.0
2014-12-19 13:30:00,102.27,102.78,102.18,102.68,26900.0,61.0163,61.3206,60.9626,61.2609,26900.0
2014-12-19 14:00:00,102.68,102.7,102.14,102.56,28200.0,61.2609,61.2729,60.9388,61.1893,28200.0
2014-12-19 14:30:00,102.5,103.15,102.45,102.99,39600.0,61.1535,61.5413,61.1237,61.4459,39600.0
2014-12-19 15:00:00,103.02,103.21,102.62,102.82,46700.0,61.4638,61.5771,61.2251,61.3445,46700.0
2014-12-19 15:30:00,102.81,103.22,102.73,102.88,110700.0,61.3385,61.5831,61.2908,61.3803,110700.0
2014-12-22 09:30:00,101.45,102.98,100.17,101.83,32400.0,60.5271,61.4399,59.7634,60.7538,32400.0
2014-12-22 10:00:00,102.22,102.42,99.87,100.31,40500.0,60.9865,61.1058,59.5844,59.8469,40500.0
2014-12-22 10:30:00,100.42,100.56,99.54,100.44,37500.0,59.9126,59.9961,59.3876,59.9245,37500.0
2014-12-22 11:00:00,100.41,100.41,98.77,99.3,22200.0,59.9066,59.9066,58.9282,59.2444,22200.0
2014-12-22 11:30:00,99.25,100.1,99.23,99.86,21200.0,59.2145,59.7217,59.2026,59.5785,21200.0
2014-12-22 12:00:00,99.94,100.17,99.07,100.03,23200.0,59.6262,59.7634,59.1071,59.6799,23200.0
2014-12-22 12:30:00,100.17,100.32,99.86,99.97,16300.0,59.7634,59.8529,59.5785,59.6441,16300.0
2014-12-22 13:00:00,100.19,100.56,99.86,99.97,15900.0,59.7754,59.9961,59.5785,59.6441,15900.0
2014-12-22 13:30:00,99.98,100.54,99.5,100.35,14100.0,59.6501,59.9842,59.3637,59.8708,14100.0
2014-12-22 14:00:00,100.35,100.71,100.07,100.64,44000.0,59.8708,60.0856,59.7038,60.0438,44000.0
2014-12-22 14:30:00,100.69,100.71,100.03,100.53,10000.0,60.0737,60.0856,59.6799,59.9782,10000.0
2014-12-22 15:00:00,100.54,101.65,100.46,101.51,43200.0,59.9842,60.6464,59.9364,60.5629,43200.0
2014-12-22 15:30:00,101.51,101.74,101.18,101.57,86600.0,60.5629,60.7001,60.366,60.5987,86600.0
2014-12-23 09:30:00,102.95,103.23,101.0,101.39,25900.0,61.422,61.5891,60.2586,60.4913,25900.0
2014-12-23 10:00:00,101.55,101.97,101.22,101.49,34400.0,60.5868,60.8373,60.3899,60.551,34400.0
2014-12-23 10:30:00,101.62,102.77,101.44,102.09,48900.0,60.6285,61.3146,60.5211,60.9089,48900.0
2014-12-23 11:00:00,101.94,102.47,101.48,102.1,55200.0,60.8194,61.1356,60.545,60.9149,55200.0
2014-12-23 11:30:00,102.16,102.42,101.53,101.75,17200.0,60.9507,61.1058,60.5748,60.7061,17200.0
2014-12-23 12:00:00,101.8,103.23,101.76,103.06,23200.0,60.7359,61.5891,60.712,61.4877,23200.0
2014-12-23 12:30:00,103.05,103.24,102.72,102.98,12700.0,61.4817,61.595,61.2848,61.4399,12700.0
2014-12-23 13:00:00,102.93,103.71,102.83,103.51,18200.0,61.4101,61.8755,61.3504,61.7561,18200.0
2014-12-23 13:30:00,103.45,103.49,102.39,102.39,23900.0,61.7203,61.7442,61.0879,61.0879,23900.0
2014-12-23 14:00:00,102.41,102.82,102.31,102.61,16300.0,61.0998,61.3445,61.0402,61.2192,16300.0
2014-12-23 14:30:00,102.67,103.42,102.62,102.78,18200.0,61.255,61.7024,61.2251,61.3206,18200.0
2014-12-23 15:00:00,102.83,103.39,102.73,102.89,21900.0,61.3504,61.6845,61.2908,61.3862,21900.0
2014-12-23 15:30:00,102.81,102.9,102.58,102.7,72000.0,61.3385,61.3922,61.2013,61.2729,72000.0
2014-12-24 09:30:00,101.71,102.24,100.85,101.94,8400.0,60.6822,60.9984,60.1691,60.8194,8400.0
2014-12-24 10:00:00,101.85,102.6,101.36,101.63,16600.0,60.7657,61.2132,60.4734,60.6345,16600.0
2014-12-24 10:30:00,101.55,102.11,100.84,101.95,19600.0,60.5868,60.9209,60.1632,60.8254,19600.0
2014-12-24 11:00:00,101.85,103.88,101.85,103.77,18800.0,60.7657,61.9769,60.7657,61.9113,18800.0
2014-12-24 11:30:00,103.75,104.48,103.61,104.29,19600.0,61.8993,62.3349,61.8158,62.2215,19600.0
2014-12-24 12:00:00,104.28,104.44,104.03,104.12,14100.0,62.2155,62.311,62.0664,62.1201,14100.0
2014-12-24 12:30:00,104.26,104.95,104.07,104.32,49200.0,62.2036,62.6153,62.0902,62.2394,49200.0
2014-12-26 09:30:00,104.52,104.7,102.7,103.33,16100.0,62.3587,62.4661,61.2729,61.6487,16100.0
2014-12-26 10:00:00,103.36,104.06,102.99,103.66,16900.0,61.6666,62.0843,61.4459,61.8456,16900.0
2014-12-26 10:30:00,103.65,103.92,103.09,103.3,13500.0,61.8397,62.0007,61.5056,61.6308,13500.0
2014-12-26 11:00:00,103.25,104.19,103.25,103.86,6400.0,61.601,62.1618,61.601,61.9649,6400.0
2014-12-26 11:30:00,103.89,104.49,103.77,104.49,16300.0,61.9828,62.3408,61.9113,62.3408,16300.0
2014-12-26 12:00:00,104.41,104.49,104.07,104.28,8700.0,62.2931,62.3408,62.0902,62.2155,8700.0
2014-12-26 12:30:00,104.15,104.34,103.9,104.3,7300.0,62.138,62.2513,61.9888,62.2275,7300.0
2014-12-26 13:00:00,104.28,104.49,103.95,104.25,6600.0,62.2155,62.3408,62.0186,62.1976,6600.0
2014-12-26 13:30:00,104.08,104.2,103.68,103.97,8100.0,62.0962,62.1678,61.8576,62.0306,8100.0
2014-12-26 14:00:00,103.93,104.02,103.73,103.97,22100.0,62.0067,62.0604,61.8874,62.0306,22100.0
2014-12-26 14:30:00,103.88,104.5,103.87,104.46,17800.0,61.9769,62.3468,61.9709,62.3229,17800.0
2014-12-26 15:00:00,104.46,104.46,104.04,104.14,19600.0,62.3229,62.3229,62.0723,62.132,19600.0
2014-12-26 15:30:00,104.14,104.43,103.99,104.24,36600.0,62.132,62.305,62.0425,62.1917,36600.0
2014-12-29 09:30:00,104.25,105.15,104.11,104.87,18400.0,62.1976,62.7346,62.1141,62.5675,18400.0
2014-12-29 10:00:00,105.1,105.7,104.65,105.13,28300.0,62.7048,63.0627,62.4363,62.7227,28300.0
2014-12-29 10:30:00,105.15,106.83,105.15,106.66,38200.0,62.7346,63.7369,62.7346,63.6355,38200.0
2014-12-29 11:00:00,106.57,108.11,106.47,107.33,37800.0,63.5818,64.5006,63.5221,64.0352,37800.0
2014-12-29 11:30:00,107.09,107.45,106.72,106.95,29500.0,63.892,64.1068,63.6713,63.8085,29500.0
2014-12-29 12:00:00,106.86,106.93,106.35,106.59,39000.0,63.7548,63.7966,63.4505,63.5937,39000.0
2014-12-29 12:30:00,106.64,106.83,106.43,106.69,35600.0,63.6236,63.7369,63.4983,63.6534,35600.0
2014-12-29 13:00:00,106.62,106.82,106.1,106.75,39200.0,63.6116,63.7309,63.3014,63.6892,39200.0
2014-12-29 13:30:00,106.64,106.83,106.07,106.15,26000.0,63.6236,63.7369,63.2835,63.3312,26000.0
2014-12-29 14:00:00,106.1,106.9,106.06,106.77,12000.0,63.3014,63.7787,63.2775,63.7011,12000.0
2014-12-29 14:30:00,106.84,107.18,106.83,107.1,22800.0,63.7429,63.9457,63.7369,63.898,22800.0
2014-12-29 15:00:00,107.08,107.74,107.02,107.71,29000.0,63.8861,64.2798,63.8503,64.2619,29000.0
2014-12-29 15:30:00,107.72,107.73,107.14,107.24,47900.0,64.2679,64.2739,63.9219,63.9815,47900.0
2014-12-30 09:30:00,106.48,107.48,105.22,106.99,22700.0,63.5281,64.1247,62.7764,63.8324,22700.0
2014-12-30 10:00:00,106.98,107.38,106.45,107.14,27200.0,63.8264,64.0651,63.5102,63.9219,27200.0
2014-12-30 10:30:00,107.07,107.4,106.61,107.18,36700.0,63.8801,64.077,63.6057,63.9457,36700.0
2014-12-30 11:00:00,107.12,107.43,106.55,106.75,28800.0,63.9099,64.0949,63.5699,63.6892,28800.0
2014-12-30 11:30:00,106.9,107.63,106.75,107.3,20100.0,63.7787,64.2142,63.6892,64.0173,20100.0
2014-12-30 12:00:00,107.13,107.83,106.99,107.55,23900.0,63.9159,64.3335,63.8324,64.1665,23900.0
2014-12-30 12:30:00,107.54,108.07,107.54,107.95,23300.0,64.1605,64.4767,64.1605,64.4051,23300.0
2014-12-30 13:00:00,107.99,108.17,107.63,107.83,14300.0,64.429,64.5364,64.2142,64.3335,14300.0
2014-12-30 13:30:00,107.86,107.95,107.53,107.91,14700.0,64.3514,64.4051,64.1545,64.3813,14700.0
2014-12-30 14:00:00,107.75,107.8,107.21,107.75,14900.0,64.2858,64.3156,63.9636,64.2858,14900.0
2014-12-30 14:30:00,107.7,107.76,106.81,106.96,20500.0,64.256,64.2918,63.725,63.8145,20500.0
2014-12-30 15:00:00,106.82,107.28,106.82,107.07,26200.0,63.7309,64.0054,63.7309,63.8801,26200.0
2014-12-30 15:30:00,107.11,107.26,106.6,106.86,48100.0,63.904,63.9935,63.5997,63.7548,48100.0
2014-12-31 09:30:00,105.86,106.89,104.07,106.3,18300.0,63.1582,63.7727,62.0902,63.4207,18300.0
2014-12-31 10:00:00,106.2,108.32,106.04,107.98,27500.0,63.361,64.6259,63.2656,64.423,27500.0
2014-12-31 10:30:00,107.87,108.01,106.75,106.92,16500.0,64.3574,64.4409,63.6892,63.7906,16500.0
2014-12-31 11:00:00,106.94,107.17,106.57,107.09,9500.0,63.8025,63.9398,63.5818,63.892,9500.0
2014-12-31 11:30:00,107.1,107.62,106.83,107.12,24300.0,63.898,64.2082,63.7369,63.9099,24300.0
2014-12-31 12:00:00,106.97,107.26,106.27,107.26,26400.0,63.8204,63.9935,63.4028,63.9935,26400.0
2014-12-31 12:30:00,107.07,107.31,106.81,106.95,9700.0,63.8801,64.0233,63.725,63.8085,9700.0
2014-12-31 13:00:00,107.17,107.3,106.85,107.11,13700.0,63.9398,64.0173,63.7488,63.904,13700.0
2014-12-31 13:30:00,107.21,107.77,106.89,107.34,23600.0,63.9636,64.2977,63.7727,64.0412,23600.0
2014-12-31 14:00:00,107.38,107.82,106.93,107.82,17200.0,64.0651,64.3276,63.7966,64.3276,17200.0
2014-12-31 14:30:00,107.82,107.83,106.69,106.69,12400.0,64.3276,64.3335,63.6534,63.6534,12400.0
2014-12-31 15:00:00,106.68,106.92,106.26,106.42,19100.0,63.6474,63.7906,63.3968,63.4923,19100.0
2014-12-31 15:30:00,106.62,106.67,105.65,106.05,107700.0,63.6116,63.6415,63.0329,63.2715,107700.0
2015-01-02 09:30:00,105.75,107.46,105.11,105.11,36000.0,63.0926,64.1128,62.7107,62.7107,36000.0
2015-01-02 10:00:00,105.39,107.44,105.39,107.27,28800.0,62.8778,64.1008,62.8778,63.9994,28800.0
2015-01-02 10:30:00,107.27,107.3,105.76,106.53,17700.0,63.9994,64.0173,63.0985,63.5579,17700.0
2015-01-02 11:00:00,106.21,106.88,106.0,106.62,17700.0,63.367,63.7667,63.2417,63.6116,17700.0
2015-01-02 11:30:00,106.54,107.0,106.2,106.78,19700.0,63.5639,63.8383,63.361,63.7071,19700.0
2015-01-02 12:00:00,106.79,107.15,106.36,106.49,47100.0,63.713,63.9278,63.4565,63.5341,47100.0
2015-01-02 12:30:00,106.66,106.94,106.4,106.72,9900.0,63.6355,63.8025,63.4804,63.6713,9900.0
2015-01-02 13:00:00,106.91,107.14,106.77,106.94,31000.0,63.7846,63.9219,63.7011,63.8025,31000.0
2015-01-02 13:30:00,106.96,107.1,106.77,106.8,22800.0,63.8145,63.898,63.7011,63.719,22800.0
2015-01-02 14:00:00,106.85,107.1,106.3,106.68,24700.0,63.7488,63.898,63.4207,63.6474,24700.0
2015-01-02 14:30:00,106.67,106.86,106.23,106.66,38700.0,63.6415,63.7548,63.3789,63.6355,38700.0
2015-01-02 15:00:00,106.66,107.13,106.39,107.13,21500.0,63.6355,63.9159,63.4744,63.9159,21500.0
2015-01-02 15:30:00,106.87,107.93,106.85,107.07,56400.0,63.7608,64.3932,63.7488,63.8801,56400.0
2015-01-05 09:30:00,104.72,106.0,103.42,104.4,58600.0,62.478,63.2417,61.7024,62.2871,58600.0
2015-01-05 10:00:00,104.48,104.53,102.1,103.07,46800.0,62.3349,62.3647,60.9149,61.4936,46800.0
2015-01-05 10:30:00,103.3,103.62,102.43,103.28,88600.0,61.6308,61.8218,61.1118,61.6189,88600.0
2015-01-05 11:00:00,102.94,103.06,102.04,102.3,42000.0,61.4161,61.4877,60.8791,61.0342,42000.0
2015-01-05 11:30:00,102.32,102.32,101.03,101.05,85200.0,61.0462,61.0462,60.2765,60.2884,85200.0
2015-01-05 12:00:00,101.03,101.36,100.34,100.57,33400.0,60.2765,60.4734,59.8648,60.0021,33400.0
2015-01-05 12:30:00,100.5,100.5,99.16,99.83,75900.0,59.9603,59.9603,59.1608,59.5606,75900.0
2015-01-05 13:00:00,99.79,100.16,98.82,99.8,34200.0,59.5367,59.7575,58.958,59.5427,34200.0
2015-01-05 13:30:00,99.78,100.47,99.78,100.09,50900.0,59.5307,59.9424,59.5307,59.7157,50900.0
2015-01-05 14:00:00,100.18,100.18,99.58,100.0,40000.0,59.7694,59.7694,59.4114,59.662,40000.0
2015-01-05 14:30:00,100.0,100.15,98.8,99.0,71700.0,59.662,59.7515,58.9461,59.0654,71700.0
2015-01-05 15:00:00,99.0,99.11,98.49,99.1,72900.0,59.0654,59.131,58.7611,59.125,72900.0
2015-01-05 15:30:00,99.11,99.45,98.84,99.06,101500.0,59.131,59.3339,58.9699,59.1012,101500.0
2015-01-06 09:30:00,100.11,100.74,98.0,98.0,62900.0,59.7276,60.1035,58.4688,58.4688,62900.0
2015-01-06 10:00:00,97.62,99.18,97.26,98.16,66400.0,58.242,59.1728,58.0273,58.5642,66400.0
2015-01-06 10:30:00,98.19,98.29,96.21,96.4,27200.0,58.5821,58.6418,57.4008,57.5142,27200.0
2015-01-06 11:00:00,96.39,96.44,94.26,94.51,51900.0,57.5082,57.538,56.2374,56.3866,51900.0
2015-01-06 11:30:00,94.47,94.8,93.34,93.94,49500.0,56.3627,56.5596,55.6885,56.0465,49500.0
2015-01-06 12:00:00,93.84,94.5,93.66,94.39,55100.0,55.9868,56.3806,55.8794,56.315,55100.0
2015-01-06 12:30:00,94.37,95.41,94.31,95.23,71000.0,56.303,56.9235,56.2672,56.8161,71000.0
2015-01-06 13:00:00,95.15,95.73,94.92,95.47,59900.0,56.7684,57.1144,56.6312,56.9593,59900.0
2015-01-06 13:30:00,95.4,95.53,94.92,95.28,27300.0,56.9175,56.9951,56.6312,56.8459,27300.0
2015-01-06 14:00:00,95.21,96.15,94.96,96.15,51400.0,56.8042,57.365,56.655,57.365,51400.0
2015-01-06 14:30:00,95.99,97.43,95.99,97.23,64200.0,57.2695,58.1287,57.2695,58.0094,64200.0
2015-01-06 15:00:00,97.35,97.65,96.75,97.33,53500.0,58.081,58.2599,57.723,58.069,53500.0
2015-01-06 15:30:00,97.4,97.5,95.89,96.27,171500.0,58.1108,58.1704,57.2099,57.4366,171500.0
2015-01-07 09:30:00,97.32,97.89,96.16,96.78,21700.0,58.0631,58.4031,57.371,57.7409,21700.0
2015-01-07 10:00:00,96.91,97.51,95.42,96.34,26400.0,57.8184,58.1764,56.9295,57.4784,26400.0
2015-01-07 10:30:00,96.11,96.11,94.93,95.04,37100.0,57.3411,57.3411,56.6371,56.7028,37100.0
2015-01-07 11:00:00,95.01,95.49,94.08,94.33,42700.0,56.6849,56.9712,56.13,56.2792,42700.0
2015-01-07 11:30:00,94.33,95.78,94.33,95.73,36800.0,56.2792,57.1443,56.2792,57.1144,36800.0
2015-01-07 12:00:00,95.73,96.18,95.66,95.79,53300.0,57.1144,57.3829,57.0727,57.1502,53300.0
2015-01-07 12:30:00,95.79,96.13,95.06,95.42,27000.0,57.1502,57.3531,56.7147,56.9295,27000.0
2015-01-07 13:00:00,95.28,95.35,93.97,94.53,40400.0,56.8459,56.8877,56.0644,56.3985,40400.0
2015-01-07 13:30:00,94.6,94.75,93.88,93.96,27400.0,56.4402,56.5297,56.0107,56.0584,27400.0
2015-01-07 14:00:00,94.01,94.75,93.8,94.46,48100.0,56.0882,56.5297,55.963,56.3567,48100.0
2015-01-07 14:30:00,94.46,95.31,94.21,94.42,51200.0,56.3567,56.8638,56.2076,56.3329,51200.0
2015-01-07 15:00:00,94.47,94.9,94.28,94.9,52400.0,56.3627,56.6192,56.2493,56.6192,52400.0
2015-01-07 15:30:00,94.9,95.31,94.44,95.2,111700.0,56.6192,56.8638,56.3448,56.7982,111700.0
2015-01-08 09:30:00,95.88,96.07,94.97,95.36,19900.0,57.2039,57.3173,56.661,56.8937,19900.0
2015-01-08 10:00:00,95.67,97.33,95.47,96.63,31200.0,57.0786,58.069,56.9593,57.6514,31200.0
2015-01-08 10:30:00,96.7,97.29,96.21,96.82,27200.0,57.6931,58.0452,57.4008,57.7647,27200.0
2015-01-08 11:00:00,96.56,96.9,95.49,95.67,119700.0,57.6096,57.8125,56.9712,57.0786,119700.0
2015-01-08 11:30:00,95.69,96.19,95.29,96.03,20600.0,57.0906,57.3889,56.8519,57.2934,20600.0
2015-01-08 12:00:00,95.79,96.25,95.43,96.01,33500.0,57.1502,57.4247,56.9354,57.2815,33500.0
2015-01-08 12:30:00,96.05,96.3,95.82,96.1,19800.0,57.3053,57.4545,57.1681,57.3352,19800.0
2015-01-08 13:00:00,96.1,96.2,95.71,95.97,10100.0,57.3352,57.3948,57.1025,57.2576,10100.0
2015-01-08 13:30:00,95.98,96.16,95.18,95.19,11600.0,57.2636,57.371,56.7863,56.7923,11600.0
2015-01-08 14:00:00,95.4,96.48,95.36,96.27,23300.0,56.9175,57.5619,56.8937,57.4366,23300.0
2015-01-08 14:30:00,96.48,96.81,96.27,96.75,39300.0,57.5619,57.7588,57.4366,57.723,39300.0
2015-01-08 15:00:00,96.73,97.62,96.71,97.17,70700.0,57.711,58.242,57.6991,57.9736,70700.0
2015-01-08 15:30:00,97.2,98.25,97.17,97.85,209800.0,57.9915,58.6179,57.9736,58.3793,209800.0
2015-01-09 09:30:00,97.05,98.57,96.02,96.38,25100.0,57.902,58.8088,57.2874,57.5022,25100.0
2015-01-09 10:00:00,96.37,96.37,94.16,94.17,27900.0,57.4963,57.4963,56.1777,56.1837,27900.0
2015-01-09 10:30:00,94.09,95.19,93.76,94.79,28600.0,56.136,56.7923,55.9391,56.5536,28600.0
2015-01-09 11:00:00,94.81,94.97,93.33,93.8,48500.0,56.5655,56.661,55.6825,55.963,48500.0
2015-01-09 11:30:00,93.55,94.97,93.55,94.71,27300.0,55.8138,56.661,55.8138,56.5059,27300.0
2015-01-09 12:00:00,94.81,95.06,94.0,94.35,113700.0,56.5655,56.7147,56.0823,56.2911,113700.0
2015-01-09 12:30:00,94.21,94.72,93.19,93.19,30900.0,56.2076,56.5118,55.599,55.599,30900.0
2015-01-09 13:00:00,93.19,93.89,93.18,93.66,36700.0,55.599,56.0166,55.593,55.8794,36700.0
2015-01-09 13:30:00,93.61,94.45,93.56,94.01,24600.0,55.8496,56.3508,55.8198,56.0882,24600.0
2015-01-09 14:00:00,94.14,94.14,93.34,93.47,69800.0,56.1658,56.1658,55.6885,55.7661,69800.0
2015-01-09 14:30:00,93.48,94.27,93.48,94.06,39800.0,55.772,56.2434,55.772,56.1181,39800.0
2015-01-09 15:00:00,94.04,94.28,93.76,93.76,40200.0,56.1061,56.2493,55.9391,55.9391,40200.0
2015-01-09 15:30:00,93.75,94.15,92.64,92.9,168600.0,55.9331,56.1718,55.2709,55.426,168600.0
2015-01-12 09:30:00,90.92,92.32,89.07,90.03,62900.0,54.2447,55.08,53.1409,53.7137,62900.0
2015-01-12 10:00:00,89.84,90.26,89.46,89.98,50800.0,53.6003,53.8509,53.3736,53.6839,50800.0
2015-01-12 10:30:00,89.99,90.37,89.02,89.48,76300.0,53.6898,53.9165,53.1111,53.3856,76300.0
2015-01-12 11:00:00,89.48,89.68,88.86,88.88,76700.0,53.3856,53.5049,53.0156,53.0276,76700.0
2015-01-12 11:30:00,88.89,89.34,88.86,89.26,52700.0,53.0335,53.302,53.0156,53.2543,52700.0
2015-01-12 12:00:00,89.22,89.6,88.83,89.37,50000.0,53.2304,53.4571,52.9978,53.3199,50000.0
2015-01-12 12:30:00,89.37,89.57,87.84,87.88,52900.0,53.3199,53.4392,52.4071,52.431,52900.0
2015-01-12 13:00:00,87.89,88.27,87.47,87.49,63600.0,52.4369,52.6636,52.1863,52.1983,63600.0
2015-01-12 13:30:00,87.5,88.52,87.34,88.41,37800.0,52.2042,52.8128,52.1088,52.7472,37800.0
2015-01-12 14:00:00,88.41,88.75,88.28,88.64,43300.0,52.7472,52.95,52.6696,52.8844,43300.0
2015-01-12 14:30:00,88.72,89.61,88.61,89.45,54900.0,52.9321,53.4631,52.8665,53.3677,54900.0
2015-01-12 15:00:00,89.45,89.8,89.4,89.64,64000.0,53.3677,53.5765,53.3378,53.481,64000.0
2015-01-12 15:30:00,89.68,89.75,89.14,89.25,141500.0,53.5049,53.5466,53.1827,53.2483,141500.0
2015-01-13 09:30:00,89.93,90.39,88.24,89.25,34700.0,53.654,53.9285,52.6457,53.2483,34700.0
2015-01-13 10:00:00,89.54,89.67,88.59,88.7,40400.0,53.4214,53.4989,52.8546,52.9202,40400.0
2015-01-13 10:30:00,88.71,89.71,88.48,88.84,61500.0,52.9262,53.5228,52.7889,53.0037,61500.0
2015-01-13 11:00:00,88.89,89.09,87.3,89.05,84900.0,53.0335,53.1529,52.0849,53.129,84900.0
2015-01-13 11:30:00,88.92,88.98,87.58,87.76,37800.0,53.0514,53.0872,52.252,52.3594,37800.0
2015-01-13 12:00:00,87.55,88.34,87.55,87.89,33600.0,52.2341,52.7054,52.2341,52.4369,33600.0
2015-01-13 12:30:00,87.83,88.32,87.63,88.23,41600.0,52.4011,52.6935,52.2818,52.6398,41600.0
2015-01-13 13:00:00,88.17,88.41,86.81,86.83,35100.0,52.604,52.7472,51.7926,51.8045,35100.0
2015-01-13 13:30:00,86.81,87.0,86.31,86.7,37000.0,51.7926,51.9059,51.4943,51.727,37000.0
2015-01-13 14:00:00,86.69,86.74,85.91,86.26,58700.0,51.721,51.7508,51.2556,51.4644,58700.0
2015-01-13 14:30:00,86.4,86.81,85.92,85.92,37500.0,51.548,51.7926,51.2616,51.2616,37500.0
2015-01-13 15:00:00,85.92,85.95,85.02,85.59,92600.0,51.2616,51.2795,50.7246,51.0647,92600.0
2015-01-13 15:30:00,85.61,86.33,85.51,85.89,187900.0,51.0766,51.5062,51.017,51.2437,187900.0
2015-01-14 09:30:00,84.52,85.65,82.55,82.67,34300.0,50.4263,51.1005,49.251,49.3226,34300.0
2015-01-14 10:00:00,82.71,84.36,82.53,83.79,55700.0,49.3464,50.3309,49.239,49.9908,55700.0
2015-01-14 10:30:00,83.75,84.3,83.38,83.84,52300.0,49.9669,50.2951,49.7462,50.0206,52300.0
2015-01-14 11:00:00,83.81,84.07,83.3,83.64,42500.0,50.0027,50.1578,49.6984,49.9013,42500.0
2015-01-14 11:30:00,83.65,83.7,82.82,82.97,55000.0,49.9073,49.9371,49.4121,49.5016,55000.0
2015-01-14 12:00:00,83.02,83.51,82.98,83.39,24500.0,49.5314,49.8237,49.5075,49.7521,24500.0
2015-01-14 12:30:00,83.32,83.69,82.9,83.2,28500.0,49.7104,49.9311,49.4598,49.6388,28500.0
2015-01-14 13:00:00,83.3,83.3,82.33,82.51,56800.0,49.6984,49.6984,49.1197,49.2271,56800.0
2015-01-14 13:30:00,82.55,82.67,82.09,82.39,57200.0,49.251,49.3226,48.9765,49.1555,57200.0
2015-01-14 14:00:00,82.37,84.18,82.32,84.15,78000.0,49.1436,50.2235,49.1138,50.2056,78000.0
2015-01-14 14:30:00,84.11,84.63,83.82,84.3,64600.0,50.1817,50.4919,50.0087,50.2951,64600.0
2015-01-14 15:00:00,84.3,86.45,84.26,85.96,65000.0,50.2951,51.5778,50.2712,51.2855,65000.0
2015-01-14 15:30:00,86.05,86.13,85.32,85.43,153900.0,51.3391,51.3869,50.9036,50.9692,153900.0
2015-01-15 09:30:00,86.12,87.0,84.45,85.77,55800.0,51.3809,51.9059,50.3846,51.1721,55800.0
2015-01-15 10:00:00,85.77,86.7,85.73,86.25,35800.0,51.1721,51.727,51.1482,51.4585,35800.0
2015-01-15 10:30:00,86.25,87.1,86.19,86.72,73400.0,51.4585,51.9656,51.4227,51.7389,73400.0
2015-01-15 11:00:00,86.76,87.37,86.66,87.24,83400.0,51.7627,52.1267,51.7031,52.0491,83400.0
2015-01-15 11:30:00,87.23,88.49,86.92,87.98,73000.0,52.0432,52.7949,51.8582,52.4906,73000.0
2015-01-15 12:00:00,88.15,88.64,87.6,87.91,56400.0,52.592,52.8844,52.2639,52.4489,56400.0
2015-01-15 12:30:00,88.0,88.56,87.9,88.42,56600.0,52.5026,52.8367,52.4429,52.7531,56600.0
2015-01-15 13:00:00,88.41,88.51,88.0,88.0,44200.0,52.7472,52.8068,52.5026,52.5026,44200.0
2015-01-15 13:30:00,87.99,87.99,87.06,87.21,57200.0,52.4966,52.4966,51.9417,52.0312,57200.0
2015-01-15 14:00:00,87.28,87.71,87.1,87.48,36500.0,52.073,52.3295,51.9656,52.1923,36500.0
2015-01-15 14:30:00,87.44,87.66,87.21,87.66,36200.0,52.1684,52.2997,52.0312,52.2997,36200.0
2015-01-15 15:00:00,87.53,87.66,87.04,87.38,40000.0,52.2221,52.2997,51.9298,52.1327,40000.0
2015-01-15 15:30:00,87.22,87.52,86.54,86.67,94800.0,52.0372,52.2162,51.6315,51.7091,94800.0
2015-01-16 09:30:00,86.61,87.28,84.65,85.39,66600.0,51.6733,52.073,50.5039,50.9454,66600.0
2015-01-16 10:00:00,85.41,87.1,84.91,87.07,31700.0,50.9573,51.9656,50.659,51.9477,31700.0
2015-01-16 10:30:00,87.06,87.76,86.66,86.98,42100.0,51.9417,52.3594,51.7031,51.894,42100.0
2015-01-16 11:00:00,86.8,86.96,86.3,86.48,48000.0,51.7866,51.8821,51.4883,51.5957,48000.0
2015-01-16 11:30:00,86.36,87.61,86.36,87.33,36200.0,51.5241,52.2699,51.5241,52.1028,36200.0
2015-01-16 12:00:00,87.29,87.99,87.16,87.66,27200.0,52.079,52.4966,52.0014,52.2997,27200.0
2015-01-16 12:30:00,87.7,88.06,87.66,87.95,26400.0,52.3236,52.5384,52.2997,52.4727,26400.0
2015-01-16 13:00:00,87.93,88.2,87.61,87.79,38400.0,52.4608,52.6219,52.2699,52.3773,38400.0
2015-01-16 13:30:00,87.85,88.34,87.77,88.26,20400.0,52.4131,52.7054,52.3653,52.6577,20400.0
2015-01-16 14:00:00,88.25,88.34,87.85,88.1,18500.0,52.6517,52.7054,52.4131,52.5622,18500.0
2015-01-16 14:30:00,88.14,89.03,87.85,88.64,48900.0,52.5861,53.1171,52.4131,52.8844,48900.0
2015-01-16 15:00:00,88.61,88.82,88.37,88.7,34200.0,52.8665,52.9918,52.7233,52.9202,34200.0
2015-01-16 15:30:00,88.69,89.15,88.44,88.83,124400.0,52.9142,53.1887,52.7651,52.9978,124400.0
2015-01-20 09:30:00,88.51,89.06,86.26,86.88,24500.0,52.8068,53.135,51.4644,51.8343,24500.0
2015-01-20 10:00:00,86.89,88.75,86.79,88.59,39900.0,51.8403,52.95,51.7806,52.8546,39900.0
2015-01-20 10:30:00,88.75,89.44,88.3,88.98,65800.0,52.95,53.3617,52.6815,53.0872,65800.0
2015-01-20 11:00:00,88.97,90.39,88.83,90.3,29700.0,53.0813,53.9285,52.9978,53.8748,29700.0
2015-01-20 11:30:00,90.29,90.99,90.05,90.7,55700.0,53.8688,54.2864,53.7256,54.1134,55700.0
2015-01-20 12:00:00,90.95,91.52,89.94,90.48,70300.0,54.2626,54.6027,53.66,53.9822,70300.0
2015-01-20 12:30:00,90.48,90.51,89.68,90.04,38100.0,53.9822,54.0001,53.5049,53.7197,38100.0
2015-01-20 13:00:00,89.93,90.21,89.61,90.01,60800.0,53.654,53.8211,53.4631,53.7018,60800.0
2015-01-20 13:30:00,89.9,90.24,89.43,89.85,24200.0,53.6361,53.839,53.3557,53.6063,24200.0
2015-01-20 14:00:00,89.8,90.27,89.61,89.78,25500.0,53.5765,53.8569,53.4631,53.5645,25500.0
2015-01-20 14:30:00,89.89,90.3,89.74,90.3,21500.0,53.6302,53.8748,53.5407,53.8748,21500.0
2015-01-20 15:00:00,90.38,90.41,89.82,89.91,27100.0,53.9225,53.9404,53.5884,53.6421,27100.0
2015-01-20 15:30:00,89.76,90.0,89.31,89.74,83600.0,53.5526,53.6958,53.2841,53.5407,83600.0
2015-01-21 09:30:00,89.85,91.11,89.38,91.11,27500.0,53.6063,54.358,53.3259,54.358,27500.0
2015-01-21 10:00:00,91.46,91.97,90.97,91.97,14800.0,54.5669,54.8711,54.2745,54.8711,14800.0
2015-01-21 10:30:00,91.89,92.2,91.82,92.13,56700.0,54.8234,55.0084,54.7816,54.9666,56700.0
2015-01-21 11:00:00,92.17,92.21,91.13,91.13,44300.0,54.9905,55.0143,54.37,54.37,44300.0
2015-01-21 11:30:00,91.2,91.39,90.92,91.14,33900.0,54.4117,54.5251,54.2447,54.3759,33900.0
2015-01-21 12:00:00,91.09,91.33,90.92,91.33,15300.0,54.3461,54.4893,54.2447,54.4893,15300.0
2015-01-21 12:30:00,91.31,91.46,90.92,91.18,27000.0,54.4774,54.5669,54.2447,54.3998,27000.0
2015-01-21 13:00:00,91.1,91.17,90.68,90.7,13800.0,54.3521,54.3938,54.1015,54.1134,13800.0
2015-01-21 13:30:00,90.66,91.07,90.39,90.5,19400.0,54.0896,54.3342,53.9285,53.9941,19400.0
2015-01-21 14:00:00,90.5,91.4,90.4,91.29,38000.0,53.9941,54.5311,53.9344,54.4654,38000.0
2015-01-21 14:30:00,91.31,91.69,91.25,91.69,18800.0,54.4774,54.7041,54.4416,54.7041,18800.0
2015-01-21 15:00:00,91.59,91.99,91.4,91.61,30300.0,54.6444,54.8831,54.5311,54.6564,30300.0
2015-01-21 15:30:00,91.66,92.09,91.56,92.04,55700.0,54.6862,54.9427,54.6265,54.9129,55700.0
2015-01-22 09:30:00,92.41,93.72,91.97,92.84,26900.0,55.1337,55.9152,54.8711,55.3902,26900.0
2015-01-22 10:00:00,92.65,93.42,92.05,93.08,29300.0,55.2768,55.7362,54.9189,55.5334,29300.0
2015-01-22 10:30:00,93.1,93.24,92.47,92.86,53900.0,55.5453,55.6288,55.1694,55.4021,53900.0
2015-01-22 11:00:00,92.92,92.95,91.35,91.48,28300.0,55.4379,55.4558,54.5012,54.5788,28300.0
2015-01-22 11:30:00,91.56,91.56,90.74,90.75,12800.0,54.6265,54.6265,54.1373,54.1433,12800.0
2015-01-22 12:00:00,90.82,91.48,90.13,91.26,18500.0,54.185,54.5788,53.7734,54.4475,18500.0
2015-01-22 12:30:00,91.02,91.67,90.78,91.32,16300.0,54.3043,54.6922,54.1612,54.4833,16300.0
2015-01-22 13:00:00,91.28,91.41,90.76,90.77,13800.0,54.4595,54.537,54.1492,54.1552,13800.0
2015-01-22 13:30:00,90.81,91.12,90.72,90.88,15700.0,54.1791,54.364,54.1254,54.2208,15700.0
2015-01-22 14:00:00,90.99,91.14,90.62,90.63,18300.0,54.2864,54.3759,54.0657,54.0717,18300.0
2015-01-22 14:30:00,90.75,91.02,90.71,90.96,25800.0,54.1433,54.3043,54.1194,54.2686,25800.0
2015-01-22 15:00:00,90.99,91.47,90.9,91.35,36200.0,54.2864,54.5728,54.2328,54.5012,36200.0
2015-01-22 15:30:00,91.35,91.6,91.09,91.29,65700.0,54.5012,54.6504,54.3461,54.4654,65700.0
2015-01-23 09:30:00,91.02,91.59,89.53,90.58,14800.0,54.3043,54.6444,53.4154,54.0418,14800.0
2015-01-23 10:00:00,90.94,92.06,90.79,92.04,12900.0,54.2566,54.9248,54.1671,54.9129,12900.0
2015-01-23 10:30:00,92.06,92.5,91.39,92.04,15500.0,54.9248,55.1873,54.5251,54.9129,15500.0
2015-01-23 11:00:00,92.02,92.22,91.79,92.04,15800.0,54.901,55.0203,54.7637,54.9129,15800.0
2015-01-23 11:30:00,91.94,92.62,91.84,92.56,13400.0,54.8532,55.2589,54.7936,55.2231,13400.0
2015-01-23 12:00:00,92.53,92.76,91.56,92.55,23300.0,55.2052,55.3425,54.6265,55.2172,23300.0
2015-01-23 12:30:00,92.67,92.84,91.62,91.82,27300.0,55.2888,55.3902,54.6623,54.7816,27300.0
2015-01-23 13:00:00,91.65,91.97,91.28,91.46,7200.0,54.6802,54.8711,54.4595,54.5669,7200.0
2015-01-23 13:30:00,91.46,92.37,91.24,91.54,10200.0,54.5669,55.1098,54.4356,54.6146,10200.0
2015-01-23 14:00:00,91.46,91.86,91.3,91.66,11700.0,54.5669,54.8055,54.4714,54.6862,11700.0
2015-01-23 14:30:00,91.54,91.82,91.38,91.61,14500.0,54.6146,54.7816,54.5191,54.6564,14500.0
2015-01-23 15:00:00,91.6,91.65,91.0,91.0,26900.0,54.6504,54.6802,54.2924,54.2924,26900.0
2015-01-23 15:30:00,91.01,91.28,90.92,91.12,57700.0,54.2984,54.4595,54.2447,54.364,57700.0
2015-01-26 09:30:00,91.06,92.31,91.06,91.5,23700.0,54.3282,55.074,54.3282,54.5907,23700.0
2015-01-26 10:00:00,91.5,92.0,91.34,91.75,46100.0,54.5907,54.889,54.4953,54.7399,46100.0
2015-01-26 10:30:00,91.73,92.24,90.7,90.73,57300.0,54.7279,55.0322,54.1134,54.1313,57300.0
2015-01-26 11:00:00,90.83,91.74,90.76,90.89,49600.0,54.191,54.7339,54.1492,54.2268,49600.0
2015-01-26 11:30:00,91.06,91.57,90.89,91.25,19000.0,54.3282,54.6325,54.2268,54.4416,19000.0
2015-01-26 12:00:00,91.4,92.04,91.25,91.88,24200.0,54.5311,54.9129,54.4416,54.8174,24200.0
2015-01-26 12:30:00,91.87,92.04,91.27,91.56,18400.0,54.8115,54.9129,54.4535,54.6265,18400.0
2015-01-26 13:00:00,91.67,91.79,91.21,91.34,9300.0,54.6922,54.7637,54.4177,54.4953,9300.0
2015-01-26 13:30:00,91.51,92.15,91.47,91.7,10900.0,54.5967,54.9785,54.5728,54.7101,10900.0
2015-01-26 14:00:00,91.68,91.73,91.3,91.55,17700.0,54.6981,54.7279,54.4714,54.6206,17700.0
2015-01-26 14:30:00,91.57,91.66,91.26,91.48,19500.0,54.6325,54.6862,54.4475,54.5788,19500.0
2015-01-26 15:00:00,91.47,91.62,91.15,91.62,12800.0,54.5728,54.6623,54.3819,54.6623,12800.0
2015-01-26 15:30:00,91.53,91.72,91.41,91.61,32900.0,54.6086,54.722,54.537,54.6564,32900.0
2015-01-27 09:30:00,90.91,92.81,90.23,90.48,19600.0,54.2387,55.3723,53.833,53.9822,19600.0
2015-01-27 10:00:00,91.07,91.3,90.13,90.8,60400.0,54.3342,54.4714,53.7734,54.1731,60400.0
2015-01-27 10:30:00,90.37,91.01,90.21,90.66,45100.0,53.9165,54.2984,53.8211,54.0896,45100.0
2015-01-27 11:00:00,90.73,90.94,90.28,90.82,42900.0,54.1313,54.2566,53.8628,54.185,42900.0
2015-01-27 11:30:00,90.77,91.64,90.77,91.48,49600.0,54.1552,54.6743,54.1552,54.5788,49600.0
2015-01-27 12:00:00,91.48,92.24,91.35,92.2,29300.0,54.5788,55.0322,54.5012,55.0084,29300.0
2015-01-27 12:30:00,92.22,92.23,91.73,92.21,12800.0,55.0203,55.0263,54.7279,55.0143,12800.0
2015-01-27 13:00:00,91.98,92.6,91.55,92.08,13200.0,54.8771,55.247,54.6206,54.9368,13200.0
2015-01-27 13:30:00,92.23,92.38,91.92,91.93,7100.0,55.0263,55.1158,54.8413,54.8473,7100.0
2015-01-27 14:00:00,91.93,92.5,91.83,92.16,16000.0,54.8473,55.1873,54.7876,54.9845,16000.0
2015-01-27 14:30:00,92.13,92.5,91.89,92.09,33000.0,54.9666,55.1873,54.8234,54.9427,33000.0
2015-01-27 15:00:00,92.09,92.42,91.95,92.04,23600.0,54.9427,55.1396,54.8592,54.9129,23600.0
2015-01-27 15:30:00,92.06,92.48,91.96,92.31,59600.0,54.9248,55.1754,54.8652,55.074,59600.0
2015-01-28 09:30:00,91.76,92.45,90.01,90.22,38200.0,54.7458,55.1575,53.7018,53.8271,38200.0
2015-01-28 10:00:00,90.34,90.82,90.08,90.45,96100.0,53.8986,54.185,53.7435,53.9643,96100.0
2015-01-28 10:30:00,90.49,90.69,89.46,89.46,27200.0,53.9881,54.1075,53.3736,53.3736,27200.0
2015-01-28 11:00:00,89.48,89.94,89.38,89.71,68400.0,53.3856,53.66,53.3259,53.5228,68400.0
2015-01-28 11:30:00,89.63,90.0,89.51,89.74,21000.0,53.475,53.6958,53.4035,53.5407,21000.0
2015-01-28 12:00:00,89.71,91.37,89.65,91.18,20500.0,53.5228,54.5132,53.487,54.3998,20500.0
2015-01-28 12:30:00,91.18,91.18,90.41,90.41,25900.0,54.3998,54.3998,53.9404,53.9404,25900.0
2015-01-28 13:00:00,90.32,90.42,89.5,89.64,21200.0,53.8867,53.9464,53.3975,53.481,21200.0
2015-01-28 13:30:00,89.72,90.03,89.57,89.66,45800.0,53.5287,53.7137,53.4392,53.4929,45800.0
2015-01-28 14:00:00,89.83,90.12,89.0,89.11,40100.0,53.5944,53.7674,53.0992,53.1648,40100.0
2015-01-28 14:30:00,89.14,89.2,88.68,88.76,17400.0,53.1827,53.2185,52.9083,52.956,17400.0
2015-01-28 15:00:00,88.76,88.84,87.61,87.88,41600.0,52.956,53.0037,52.2699,52.431,41600.0
2015-01-28 15:30:00,87.92,88.03,87.22,87.46,93200.0,52.4548,52.5205,52.0372,52.1804,93200.0
2015-01-29 09:30:00,86.61,86.63,85.06,86.41,54800.0,52.142,52.154,51.2088,52.0216,54800.0
2015-01-29 10:00:00,86.6,86.61,85.0,85.26,55300.0,52.1359,52.142,51.1727,51.3292,55300.0
2015-01-29 10:30:00,85.21,85.21,83.13,83.57,62100.0,51.2991,51.2991,50.0469,50.3118,62100.0
2015-01-29 11:00:00,83.62,84.15,83.12,84.02,52600.0,50.3419,50.661,50.0409,50.5827,52600.0
2015-01-29 11:30:00,84.02,84.97,84.02,84.42,33200.0,50.5827,51.1546,50.5827,50.8235,33200.0
2015-01-29 12:00:00,84.56,84.7,84.01,84.14,58800.0,50.9078,50.9921,50.5767,50.6549,58800.0
2015-01-29 12:30:00,84.18,84.45,83.74,84.0,43200.0,50.679,50.8416,50.4141,50.5707,43200.0
2015-01-29 13:00:00,84.01,84.74,83.87,84.62,122400.0,50.5767,51.0162,50.4924,50.9439,122400.0
2015-01-29 13:30:00,84.72,84.94,84.4,84.81,43100.0,51.0041,51.1366,50.8115,51.0583,43100.0
2015-01-29 14:00:00,84.84,84.86,84.46,84.54,54000.0,51.0764,51.0884,50.8476,50.8958,54000.0
2015-01-29 14:30:00,84.54,84.65,84.32,84.43,79000.0,50.8958,50.962,50.7633,50.8295,79000.0
2015-01-29 15:00:00,84.46,85.11,84.43,84.97,56700.0,50.8476,51.2389,50.8295,51.1546,56700.0
2015-01-29 15:30:00,85.0,85.49,85.0,85.49,103500.0,51.1727,51.4677,51.1727,51.4677,103500.0
2015-01-30 09:30:00,84.35,86.07,83.47,85.82,49300.0,50.7814,51.8169,50.2516,51.6664,49300.0
2015-01-30 10:00:00,86.0,86.23,85.18,85.4,54100.0,51.7747,51.9132,51.2811,51.4135,54100.0
2015-01-30 10:30:00,85.31,86.04,84.89,85.28,73800.0,51.3593,51.7988,51.1065,51.3413,73800.0
2015-01-30 11:00:00,85.33,85.39,84.14,84.81,43400.0,51.3714,51.4075,50.6549,51.0583,43400.0
2015-01-30 11:30:00,84.8,84.94,84.17,84.47,23100.0,51.0523,51.1366,50.673,50.8536,23100.0
2015-01-30 12:00:00,84.46,84.73,84.18,84.52,26300.0,50.8476,51.0101,50.679,50.8837,26300.0
2015-01-30 12:30:00,84.48,85.33,84.42,85.17,24200.0,50.8596,51.3714,50.8235,51.275,24200.0
2015-01-30 13:00:00,85.15,85.54,84.98,85.5,18000.0,51.263,51.4978,51.1607,51.4737,18000.0
2015-01-30 13:30:00,85.53,86.88,85.2,86.88,30300.0,51.4918,52.3045,51.2931,52.3045,30300.0
2015-01-30 14:00:00,86.88,87.89,86.5,87.89,37000.0,52.3045,52.9126,52.0757,52.9126,37000.0
2015-01-30 14:30:00,87.85,87.94,86.95,86.95,35300.0,52.8885,52.9427,52.3467,52.3467,35300.0
2015-01-30 15:00:00,87.01,87.74,86.91,87.33,34000.0,52.3828,52.8223,52.3226,52.5754,34000.0
2015-01-30 15:30:00,87.2,87.55,86.49,86.83,81500.0,52.4972,52.7079,52.0697,52.2744,81500.0
2015-02-02 09:30:00,87.29,89.99,86.91,89.2,38600.0,52.5513,54.1768,52.3226,53.7012,38600.0
2015-02-02 10:00:00,89.2,89.34,87.95,89.28,37900.0,53.7012,53.7855,52.9487,53.7494,37900.0
2015-02-02 10:30:00,89.28,89.61,88.69,88.81,18000.0,53.7494,53.9481,53.3942,53.4664,18000.0
2015-02-02 11:00:00,89.0,90.45,88.97,90.27,37900.0,53.5808,54.4538,53.5628,54.3454,37900.0
2015-02-02 11:30:00,90.23,90.95,90.05,90.75,16000.0,54.3213,54.7548,54.213,54.6344,16000.0
2015-02-02 12:00:00,90.68,90.89,90.17,90.17,11900.0,54.5922,54.7187,54.2852,54.2852,11900.0
2015-02-02 12:30:00,89.93,90.58,89.85,90.36,23800.0,54.1407,54.532,54.0925,54.3996,23800.0
2015-02-02 13:00:00,90.28,90.85,90.05,90.73,21300.0,54.3514,54.6946,54.213,54.6223,21300.0
2015-02-02 13:30:00,90.73,90.97,90.15,90.33,22200.0,54.6223,54.7668,54.2732,54.3815,22200.0
2015-02-02 14:00:00,90.3,90.56,90.01,90.35,25600.0,54.3635,54.52,54.1889,54.3936,25600.0
2015-02-02 14:30:00,90.36,91.0,90.15,90.89,37100.0,54.3996,54.7849,54.2732,54.7187,37100.0
2015-02-02 15:00:00,90.88,91.84,90.84,91.81,41300.0,54.7126,55.2906,54.6886,55.2725,41300.0
2015-02-02 15:30:00,91.91,92.25,91.5,91.65,195200.0,55.3327,55.5374,55.0859,55.1762,195200.0
2015-02-03 09:30:00,92.18,95.31,91.83,94.83,55300.0,55.4953,57.3796,55.2846,57.0907,55300.0
2015-02-03 10:00:00,94.51,95.57,94.26,95.22,38400.0,56.898,57.5362,56.7475,57.3255,38400.0
2015-02-03 10:30:00,95.28,96.31,95.28,95.98,75300.0,57.3616,57.9817,57.3616,57.783,75300.0
2015-02-03 11:00:00,95.98,96.27,95.53,95.53,97300.0,57.783,57.9576,57.5121,57.5121,97300.0
2015-02-03 11:30:00,95.62,96.44,94.86,94.86,75800.0,57.5663,58.0599,57.1087,57.1087,75800.0
2015-02-03 12:00:00,94.83,95.12,94.25,94.64,46300.0,57.0907,57.2653,56.7415,56.9763,46300.0
2015-02-03 12:30:00,94.65,96.76,94.24,96.46,44700.0,56.9823,58.2526,56.7355,58.072,44700.0
2015-02-03 13:00:00,96.47,97.85,96.37,97.85,28300.0,58.078,58.9088,58.0178,58.9088,28300.0
2015-02-03 13:30:00,97.8,97.85,97.23,97.66,30200.0,58.8787,58.9088,58.5355,58.7944,30200.0
2015-02-03 14:00:00,97.61,97.79,96.49,96.53,73700.0,58.7643,58.8727,58.09,58.1141,73700.0
2015-02-03 14:30:00,96.68,96.76,95.86,96.45,28500.0,58.2044,58.2526,57.7108,58.066,28500.0
2015-02-03 15:00:00,96.38,97.3,96.37,97.14,48400.0,58.0238,58.5777,58.0178,58.4814,48400.0
2015-02-03 15:30:00,97.24,97.28,96.22,96.34,74500.0,58.5416,58.5656,57.9275,57.9997,74500.0
2015-02-04 09:30:00,94.87,94.92,93.27,93.81,38200.0,57.1147,57.1449,56.1515,56.4766,38200.0
2015-02-04 10:00:00,94.08,94.79,93.31,93.95,38200.0,56.6391,57.0666,56.1756,56.5609,38200.0
2015-02-04 10:30:00,93.77,94.16,92.3,93.9,51300.0,56.4525,56.6873,55.5675,56.5308,51300.0
2015-02-04 11:00:00,93.78,94.83,93.66,94.75,72600.0,56.4585,57.0907,56.3863,57.0425,72600.0
2015-02-04 11:30:00,94.57,94.92,94.01,94.15,59400.0,56.9341,57.1449,56.597,56.6813,59400.0
2015-02-04 12:00:00,94.15,94.35,93.47,93.59,20600.0,56.6813,56.8017,56.2719,56.3441,20600.0
2015-02-04 12:30:00,93.64,93.83,92.79,92.91,13700.0,56.3742,56.4886,55.8625,55.9348,13700.0
2015-02-04 13:00:00,92.94,93.23,92.25,92.25,17200.0,55.9528,56.1274,55.5374,55.5374,17200.0
2015-02-04 13:30:00,92.19,92.5,91.6,91.6,51200.0,55.5013,55.6879,55.1461,55.1461,51200.0
2015-02-04 14:00:00,91.53,91.95,90.98,91.68,26300.0,55.104,55.3568,54.7728,55.1943,26300.0
2015-02-04 14:30:00,91.81,93.03,91.64,92.93,32500.0,55.2725,56.007,55.1702,55.9468,32500.0
2015-02-04 15:00:00,92.97,93.58,92.71,93.53,47700.0,55.9709,56.3381,55.8144,56.308,47700.0
2015-02-04 15:30:00,93.52,93.92,92.35,92.73,65300.0,56.302,56.5428,55.5976,55.8264,65300.0
2015-02-05 09:30:00,94.15,95.63,93.47,94.55,58600.0,56.6813,57.5723,56.2719,56.9221,58600.0
2015-02-05 10:00:00,94.41,95.55,94.21,94.98,49400.0,56.8378,57.5241,56.7174,57.181,49400.0
2015-02-05 10:30:00,94.93,95.99,94.71,95.78,77900.0,57.1509,57.789,57.0184,57.6626,77900.0
2015-02-05 11:00:00,95.75,96.31,95.06,96.31,74500.0,57.6445,57.9817,57.2291,57.9817,74500.0
2015-02-05 11:30:00,96.3,97.26,96.14,96.62,55300.0,57.9757,58.5536,57.8793,58.1683,55300.0
2015-02-05 12:00:00,96.54,97.51,96.4,97.33,34100.0,58.1201,58.7041,58.0359,58.5957,34100.0
2015-02-05 12:30:00,97.35,97.95,97.18,97.78,28500.0,58.6078,58.969,58.5054,58.8667,28500.0
2015-02-05 13:00:00,97.76,98.29,97.34,97.71,97400.0,58.8546,59.1737,58.6018,58.8245,97400.0
2015-02-05 13:30:00,97.76,97.78,96.8,96.85,29200.0,58.8546,58.8667,58.2767,58.3068,29200.0
2015-02-05 14:00:00,96.93,97.31,96.46,96.86,42400.0,58.3549,58.5837,58.072,58.3128,42400.0
2015-02-05 14:30:00,96.89,97.0,95.94,96.49,37800.0,58.3309,58.3971,57.7589,58.09,37800.0
2015-02-05 15:00:00,96.55,96.98,96.49,96.98,21500.0,58.1262,58.385,58.09,58.385,21500.0
2015-02-05 15:30:00,96.98,96.98,96.56,96.63,70400.0,58.385,58.385,58.1322,58.1743,70400.0
2015-02-06 09:30:00,95.98,97.52,95.49,96.12,31600.0,57.783,58.7101,57.488,57.8673,31600.0
2015-02-06 10:00:00,96.08,96.48,94.79,95.09,38700.0,57.8432,58.084,57.0666,57.2472,38700.0
2015-02-06 10:30:00,95.22,95.53,94.6,94.6,42900.0,57.3255,57.5121,56.9522,56.9522,42900.0
2015-02-06 11:00:00,94.78,94.91,93.87,93.88,56800.0,57.0606,57.1388,56.5127,56.5187,56800.0
2015-02-06 11:30:00,93.84,94.58,93.6,94.53,15100.0,56.4947,56.9402,56.3502,56.9101,15100.0
2015-02-06 12:00:00,94.36,94.74,94.05,94.63,10500.0,56.8077,57.0365,56.6211,56.9703,10500.0
2015-02-06 12:30:00,94.73,94.95,94.18,94.41,19300.0,57.0305,57.1629,56.6993,56.8378,19300.0
2015-02-06 13:00:00,94.54,94.61,93.27,93.67,20100.0,56.9161,56.9582,56.1515,56.3923,20100.0
2015-02-06 13:30:00,93.51,94.62,93.24,94.3,21900.0,56.296,56.9642,56.1334,56.7716,21900.0
2015-02-06 14:00:00,94.03,94.9,93.97,94.42,39700.0,56.609,57.1328,56.5729,56.8438,39700.0
2015-02-06 14:30:00,94.48,95.03,94.35,94.35,36500.0,56.88,57.2111,56.8017,56.8017,36500.0
2015-02-06 15:00:00,94.27,94.46,93.71,93.88,23600.0,56.7535,56.8679,56.4164,56.5187,23600.0
2015-02-06 15:30:00,93.88,94.67,93.87,94.41,63900.0,56.5187,56.9943,56.5127,56.8378,63900.0
2015-02-09 09:30:00,95.06,96.44,94.01,96.33,15600.0,57.2291,58.0599,56.597,57.9937,15600.0
2015-02-09 10:00:00,96.44,96.97,96.09,96.13,27600.0,58.0599,58.379,57.8492,57.8733,27600.0
2015-02-09 10:30:00,96.07,96.32,95.12,95.36,41900.0,57.8372,57.9877,57.2653,57.4097,41900.0
2015-02-09 11:00:00,95.4,96.39,95.4,95.81,34400.0,57.4338,58.0298,57.4338,57.6807,34400.0
2015-02-09 11:30:00,95.68,95.95,95.28,95.62,32400.0,57.6024,57.7649,57.3616,57.5663,32400.0
2015-02-09 12:00:00,95.52,95.78,94.72,94.85,12100.0,57.5061,57.6626,57.0244,57.1027,12100.0
2015-02-09 12:30:00,94.93,95.43,94.7,95.0,10600.0,57.1509,57.4519,57.0124,57.193,10600.0
2015-02-09 13:00:00,94.98,95.17,94.36,94.52,20200.0,57.181,57.2954,56.8077,56.904,20200.0
2015-02-09 13:30:00,94.52,95.5,94.37,95.5,24400.0,56.904,57.494,56.8137,57.494,24400.0
2015-02-09 14:00:00,95.35,95.35,94.26,94.49,17800.0,57.4037,57.4037,56.7475,56.886,17800.0
2015-02-09 14:30:00,94.56,94.77,94.31,94.42,34500.0,56.9281,57.0545,56.7776,56.8438,34500.0
2015-02-09 15:00:00,94.36,94.36,93.65,93.9,15100.0,56.8077,56.8077,56.3803,56.5308,15100.0
2015-02-09 15:30:00,93.93,94.12,93.62,93.85,48800.0,56.5488,56.6632,56.3622,56.5007,48800.0
2015-02-10 09:30:00,94.24,94.39,93.17,93.27,22000.0,56.7355,56.8258,56.0913,56.1515,22000.0
2015-02-10 10:00:00,93.34,93.64,92.62,93.07,40200.0,56.1936,56.3742,55.7602,56.0311,40200.0
2015-02-10 10:30:00,93.07,94.41,93.0,94.41,38100.0,56.0311,56.8378,55.9889,56.8378,38100.0
2015-02-10 11:00:00,94.28,94.28,93.43,93.75,20200.0,56.7595,56.7595,56.2478,56.4405,20200.0
2015-02-10 11:30:00,93.76,94.64,93.7,94.59,21100.0,56.4465,56.9763,56.4104,56.9462,21100.0
2015-02-10 12:00:00,94.63,94.95,94.28,94.68,22100.0,56.9703,57.1629,56.7595,57.0004,22100.0
2015-02-10 12:30:00,94.66,94.66,94.22,94.34,45100.0,56.9883,56.9883,56.7234,56.7957,45100.0
2015-02-10 13:00:00,94.4,94.78,93.9,93.9,9500.0,56.8318,57.0606,56.5308,56.5308,9500.0
2015-02-10 13:30:00,93.9,94.01,93.38,93.38,13200.0,56.5308,56.597,56.2177,56.2177,13200.0
2015-02-10 14:00:00,93.39,93.47,92.92,93.37,14500.0,56.2237,56.2719,55.9408,56.2117,14500.0
2015-02-10 14:30:00,93.3,93.74,93.09,93.51,18400.0,56.1696,56.4345,56.0431,56.296,18400.0
2015-02-10 15:00:00,93.64,94.55,93.49,94.52,27500.0,56.3742,56.9221,56.2839,56.904,27500.0
2015-02-10 15:30:00,94.49,94.77,94.25,94.37,45600.0,56.886,57.0545,56.7415,56.8137,45600.0
2015-02-11 09:30:00,93.99,94.15,92.77,93.92,39900.0,56.585,56.6813,55.8505,56.5428,39900.0
2015-02-11 10:00:00,93.93,94.62,92.5,92.53,67600.0,56.5488,56.9642,55.6879,55.706,67600.0
2015-02-11 10:30:00,92.42,93.35,91.88,93.25,46600.0,55.6398,56.1997,55.3147,56.1395,46600.0
2015-02-11 11:00:00,93.3,93.48,93.05,93.44,47900.0,56.1696,56.2779,56.0191,56.2538,47900.0
2015-02-11 11:30:00,93.5,93.51,92.58,92.98,69500.0,56.29,56.296,55.7361,55.9769,69500.0
2015-02-11 12:00:00,92.86,93.25,92.66,92.82,27300.0,55.9047,56.1395,55.7843,55.8806,27300.0
2015-02-11 12:30:00,92.82,93.06,92.12,92.59,28700.0,55.8806,56.0251,55.4592,55.7421,28700.0
2015-02-11 13:00:00,92.58,92.65,91.18,91.45,53900.0,55.7361,55.7782,54.8933,55.0558,53900.0
2015-02-11 13:30:00,91.6,91.93,91.14,91.77,38200.0,55.1461,55.3448,54.8692,55.2485,38200.0
2015-02-11 14:00:00,91.93,91.93,90.97,91.22,36400.0,55.3448,55.3448,54.7668,54.9173,36400.0
2015-02-11 14:30:00,91.27,91.57,90.36,90.39,51400.0,54.9474,55.128,54.3996,54.4176,51400.0
2015-02-11 15:00:00,90.45,91.14,90.35,90.97,103700.0,54.4538,54.8692,54.3936,54.7668,103700.0
2015-02-11 15:30:00,90.99,91.2,90.43,90.55,169400.0,54.7789,54.9053,54.4417,54.514,169400.0
2015-02-12 09:30:00,93.31,94.83,92.69,94.43,41300.0,56.1756,57.0907,55.8023,56.8499,41300.0
2015-02-12 10:00:00,94.35,94.52,93.65,93.77,33400.0,56.8017,56.904,56.3803,56.4525,33400.0
2015-02-12 10:30:00,93.77,94.56,93.6,94.56,48400.0,56.4525,56.9281,56.3502,56.9281,48400.0
2015-02-12 11:00:00,94.6,94.91,93.82,93.99,49300.0,56.9522,57.1388,56.4826,56.585,49300.0
2015-02-12 11:30:00,94.02,94.34,93.56,93.78,59700.0,56.603,56.7957,56.3261,56.4585,59700.0
2015-02-12 12:00:00,93.75,94.12,93.17,93.33,48100.0,56.4405,56.6632,56.0913,56.1876,48100.0
2015-02-12 12:30:00,93.33,93.88,93.12,93.68,58200.0,56.1876,56.5187,56.0612,56.3983,58200.0
2015-02-12 13:00:00,93.81,94.17,93.35,93.42,30500.0,56.4766,56.6933,56.1997,56.2418,30500.0
2015-02-12 13:30:00,93.39,93.85,93.25,93.64,38500.0,56.2237,56.5007,56.1395,56.3742,38500.0
2015-02-12 14:00:00,93.64,94.1,93.14,93.61,63200.0,56.3742,56.6512,56.0732,56.3562,63200.0
2015-02-12 14:30:00,93.59,94.19,93.59,94.0,26400.0,56.3441,56.7054,56.3441,56.591,26400.0
2015-02-12 15:00:00,93.98,94.03,92.97,92.99,66100.0,56.5789,56.609,55.9709,55.9829,66100.0
2015-02-12 15:30:00,92.99,93.28,92.53,93.24,167800.0,55.9829,56.1575,55.706,56.1334,167800.0
2015-02-13 09:30:00,92.75,97.73,90.15,97.36,110100.0,55.8384,58.8366,54.2732,58.6138,110100.0
2015-02-13 10:00:00,97.19,97.92,95.94,96.07,74500.0,58.5115,58.9509,57.7589,57.8372,74500.0
2015-02-13 10:30:00,96.13,96.41,94.8,95.14,114600.0,57.8733,58.0419,57.0726,57.2773,114600.0
2015-02-13 11:00:00,95.02,95.19,92.6,93.95,87400.0,57.2051,57.3074,55.7481,56.5609,87400.0
2015-02-13 11:30:00,94.17,94.67,93.06,94.22,99800.0,56.6933,56.9943,56.0251,56.7234,99800.0
2015-02-13 12:00:00,94.36,94.72,93.87,94.48,30400.0,56.8077,57.0244,56.5127,56.88,30400.0
2015-02-13 12:30:00,94.49,95.01,94.08,94.9,19100.0,56.886,57.199,56.6391,57.1328,19100.0
2015-02-13 13:00:00,94.82,95.1,94.05,94.12,23600.0,57.0846,57.2532,56.6211,56.6632,23600.0
2015-02-13 13:30:00,94.1,94.16,92.68,92.68,36500.0,56.6512,56.6873,55.7963,55.7963,36500.0
2015-02-13 14:00:00,92.8,94.07,92.69,93.58,42700.0,55.8685,56.6331,55.8023,56.3381,42700.0
2015-02-13 14:30:00,93.48,94.39,93.48,94.23,27300.0,56.2779,56.8258,56.2779,56.7294,27300.0
2015-02-13 15:00:00,94.26,94.35,93.22,93.25,53900.0,56.7475,56.8017,56.1214,56.1395,53900.0
2015-02-13 15:30:00,93.32,94.11,93.21,93.94,122900.0,56.1816,56.6572,56.1154,56.5549,122900.0
2015-02-17 09:30:00,94.89,94.92,91.69,92.26,57900.0,57.1268,57.1449,55.2003,55.5434,57900.0
2015-02-17 10:00:00,92.3,93.82,92.13,92.97,54700.0,55.5675,56.4826,55.4652,55.9709,54700.0
2015-02-17 10:30:00,92.97,94.5,92.89,94.5,21100.0,55.9709,56.892,55.9227,56.892,21100.0
2015-02-17 11:00:00,94.36,95.03,93.53,95.03,64200.0,56.8077,57.2111,56.308,57.2111,64200.0
2015-02-17 11:30:00,94.93,96.15,94.84,95.98,33400.0,57.1509,57.8853,57.0967,57.783,33400.0
2015-02-17 12:00:00,96.04,96.32,95.43,95.55,24900.0,57.8191,57.9877,57.4519,57.5241,24900.0
2015-02-17 12:30:00,95.52,96.47,95.52,96.39,17900.0,57.5061,58.078,57.5061,58.0298,17900.0
2015-02-17 13:00:00,96.45,97.4,96.26,97.4,37300.0,58.066,58.6379,57.9516,58.6379,37300.0
2015-02-17 13:30:00,97.3,97.74,96.66,97.41,43200.0,58.5777,58.8426,58.1924,58.6439,43200.0
2015-02-17 14:00:00,97.44,98.31,97.36,98.14,57200.0,58.662,59.1857,58.6138,59.0834,57200.0
2015-02-17 14:30:00,98.19,98.8,97.95,98.61,68900.0,59.1135,59.4807,58.969,59.3663,68900.0
2015-02-17 15:00:00,98.61,99.58,98.55,99.51,74300.0,59.3663,59.9503,59.3302,59.9082,74300.0
2015-02-17 15:30:00,99.4,99.77,98.72,99.06,193100.0,59.842,60.0647,59.4326,59.6373,193100.0
2015-02-18 09:30:00,98.29,100.38,98.06,100.02,49800.0,59.1737,60.4319,59.0352,60.2152,49800.0
2015-02-18 10:00:00,99.92,100.89,99.76,100.32,70700.0,60.155,60.739,60.0587,60.3958,70700.0
2015-02-18 10:30:00,100.31,101.74,100.28,101.18,115800.0,60.3898,61.2507,60.3717,60.9136,115800.0
2015-02-18 11:00:00,101.18,101.75,99.97,100.37,69900.0,60.9136,61.2567,60.1851,60.4259,69900.0
2015-02-18 11:30:00,100.46,100.51,99.46,99.98,67500.0,60.4801,60.5102,59.8781,60.1911,67500.0
2015-02-18 12:00:00,99.98,100.51,99.89,100.35,52700.0,60.1911,60.5102,60.1369,60.4139,52700.0
2015-02-18 12:30:00,100.21,100.49,99.25,99.33,25800.0,60.3296,60.4982,59.7516,59.7998,25800.0
2015-02-18 13:00:00,99.33,99.6,98.85,99.26,26400.0,59.7998,59.9624,59.5108,59.7577,26400.0
2015-02-18 13:30:00,99.27,99.71,98.85,99.55,35200.0,59.7637,60.0286,59.5108,59.9323,35200.0
2015-02-18 14:00:00,99.84,100.15,99.13,99.22,26000.0,60.1068,60.2935,59.6794,59.7336,26000.0
2015-02-18 14:30:00,99.25,99.37,98.62,98.85,25600.0,59.7516,59.8239,59.3724,59.5108,25600.0
2015-02-18 15:00:00,98.86,98.9,98.24,98.31,36500.0,59.5169,59.5409,59.1436,59.1857,36500.0
2015-02-18 15:30:00,98.29,98.64,98.18,98.54,117000.0,59.1737,59.3844,59.1075,59.3242,117000.0
2015-02-19 09:30:00,97.43,97.43,95.17,95.48,27200.0,58.6559,58.6559,57.2954,57.482,27200.0
2015-02-19 10:00:00,95.21,96.15,94.43,95.8,62600.0,57.3194,57.8853,56.8499,57.6746,62600.0
2015-02-19 10:30:00,95.7,95.75,94.97,95.12,42400.0,57.6144,57.6445,57.175,57.2653,42400.0
2015-02-19 11:00:00,95.2,96.07,94.86,95.78,55300.0,57.3134,57.8372,57.1087,57.6626,55300.0
2015-02-19 11:30:00,95.83,96.85,95.66,96.15,33600.0,57.6927,58.3068,57.5904,57.8853,33600.0
2015-02-19 12:00:00,96.14,96.34,95.69,96.06,25800.0,57.8793,57.9997,57.6084,57.8312,25800.0
2015-02-19 12:30:00,95.91,96.02,95.51,95.8,16600.0,57.7409,57.8071,57.5,57.6746,16600.0
2015-02-19 13:00:00,95.93,96.0,95.56,95.67,27400.0,57.7529,57.795,57.5302,57.5964,27400.0
2015-02-19 13:30:00,95.79,95.93,95.52,95.83,43600.0,57.6686,57.7529,57.5061,57.6927,43600.0
2015-02-19 14:00:00,95.91,96.01,95.45,95.69,22900.0,57.7409,57.8011,57.4639,57.6084,22900.0
2015-02-19 14:30:00,95.64,96.06,95.52,95.97,58100.0,57.5783,57.8312,57.5061,57.777,58100.0
2015-02-19 15:00:00,95.98,95.98,95.69,95.78,50700.0,57.783,57.783,57.6084,57.6626,50700.0
2015-02-19 15:30:00,95.73,95.8,95.38,95.7,77600.0,57.6325,57.6746,57.4218,57.6144,77600.0
2015-02-20 09:30:00,95.63,96.68,95.61,96.23,27300.0,57.5723,58.2044,57.5603,57.9335,27300.0
2015-02-20 10:00:00,96.26,96.67,95.97,96.28,28800.0,57.9516,58.1984,57.777,57.9636,28800.0
2015-02-20 10:30:00,96.23,96.42,95.88,96.02,22400.0,57.9335,58.0479,57.7228,57.8071,22400.0
2015-02-20 11:00:00,96.02,96.38,95.78,96.19,33500.0,57.8071,58.0238,57.6626,57.9094,33500.0
2015-02-20 11:30:00,96.15,96.18,95.9,96.17,58900.0,57.8853,57.9034,57.7348,57.8974,58900.0
2015-02-20 12:00:00,96.14,96.19,95.69,95.79,33900.0,57.8793,57.9094,57.6084,57.6686,33900.0
2015-02-20 12:30:00,95.87,96.11,95.45,95.45,33900.0,57.7168,57.8613,57.4639,57.4639,33900.0
2015-02-20 13:00:00,95.46,96.05,95.45,95.94,47100.0,57.4699,57.8251,57.4639,57.7589,47100.0
2015-02-20 13:30:00,95.96,96.11,95.83,95.89,50900.0,57.771,57.8613,57.6927,57.7288,50900.0
2015-02-20 14:00:00,95.95,96.07,95.79,95.94,52700.0,57.7649,57.8372,57.6686,57.7589,52700.0
2015-02-20 14:30:00,95.95,96.16,95.86,96.12,44800.0,57.7649,57.8914,57.7108,57.8673,44800.0
2015-02-20 15:00:00,96.11,96.39,96.05,96.11,49900.0,57.8613,58.0298,57.8251,57.8613,49900.0
2015-02-20 15:30:00,96.11,96.3,95.96,96.19,110800.0,57.8613,57.9757,57.771,57.9094,110800.0
2015-02-23 09:30:00,95.94,96.16,94.76,94.88,70100.0,57.7589,57.8914,57.0485,57.1208,70100.0
2015-02-23 10:00:00,95.14,96.33,95.14,96.33,94300.0,57.2773,57.9937,57.2773,57.9937,94300.0
2015-02-23 10:30:00,96.45,97.16,96.16,97.02,65000.0,58.066,58.4934,57.8914,58.4091,65000.0
2015-02-23 11:00:00,97.02,97.15,96.57,96.78,87200.0,58.4091,58.4874,58.1382,58.2646,87200.0
2015-02-23 11:30:00,96.78,96.85,96.18,96.31,61200.0,58.2646,58.3068,57.9034,57.9817,61200.0
2015-02-23 12:00:00,96.31,96.62,95.72,96.62,67100.0,57.9817,58.1683,57.6265,58.1683,67100.0
2015-02-23 12:30:00,96.64,96.76,96.36,96.69,38000.0,58.1803,58.2526,58.0118,58.2104,38000.0
2015-02-23 13:00:00,96.71,96.8,96.29,96.51,41700.0,58.2225,58.2767,57.9696,58.1021,41700.0
2015-02-23 13:30:00,96.55,97.64,96.49,97.17,41900.0,58.1262,58.7824,58.09,58.4994,41900.0
2015-02-23 14:00:00,97.03,97.32,96.65,97.27,32100.0,58.4151,58.5897,58.1864,58.5596,32100.0
2015-02-23 14:30:00,97.29,97.31,96.81,97.16,44700.0,58.5717,58.5837,58.2827,58.4934,44700.0
2015-02-23 15:00:00,97.1,97.14,96.72,96.96,49900.0,58.4573,58.4814,58.2285,58.373,49900.0
2015-02-23 15:30:00,96.97,97.06,96.73,96.73,114800.0,58.379,58.4332,58.2345,58.2345,114800.0
2015-02-24 09:30:00,97.85,97.97,96.15,96.37,40500.0,58.9088,58.981,57.8853,58.0178,40500.0
2015-02-24 10:00:00,96.39,97.32,95.69,97.2,46200.0,58.0298,58.5897,57.6084,58.5175,46200.0
2015-02-24 10:30:00,97.14,97.43,95.86,96.09,49000.0,58.4814,58.6559,57.7108,57.8492,49000.0
2015-02-24 11:00:00,96.12,97.51,96.12,97.28,75400.0,57.8673,58.7041,57.8673,58.5656,75400.0
2015-02-24 11:30:00,97.3,97.62,96.0,96.2,84000.0,58.5777,58.7703,57.795,57.9155,84000.0
2015-02-24 12:00:00,96.14,96.63,96.14,96.36,27700.0,57.8793,58.1743,57.8793,58.0118,27700.0
2015-02-24 12:30:00,96.41,96.41,95.97,96.33,30500.0,58.0419,58.0419,57.777,57.9937,30500.0
2015-02-24 13:00:00,96.2,96.75,95.89,96.1,87200.0,57.9155,58.2466,57.7288,57.8552,87200.0
2015-02-24 13:30:00,96.1,96.44,95.88,96.06,38200.0,57.8552,58.0599,57.7228,57.8312,38200.0
2015-02-24 14:00:00,96.04,96.17,95.7,95.91,49100.0,57.8191,57.8974,57.6144,57.7409,49100.0
2015-02-24 14:30:00,95.91,96.41,95.88,95.88,49700.0,57.7409,58.0419,57.7228,57.7228,49700.0
2015-02-24 15:00:00,95.9,96.5,95.87,96.36,49400.0,57.7348,58.0961,57.7168,58.0118,49400.0
2015-02-24 15:30:00,96.35,96.78,96.29,96.74,68800.0,58.0058,58.2646,57.9696,58.2405,68800.0
2015-02-25 09:30:00,96.74,97.0,95.85,96.53,33100.0,58.2405,58.3971,57.7047,58.1141,33100.0
2015-02-25 10:00:00,96.69,97.0,96.47,96.81,44200.0,58.2104,58.3971,58.078,58.2827,44200.0
2015-02-25 10:30:00,96.86,97.46,96.65,97.3,50000.0,58.3128,58.674,58.1864,58.5777,50000.0
2015-02-25 11:00:00,97.23,97.72,97.15,97.66,33400.0,58.5355,58.8305,58.4874,58.7944,33400.0
2015-02-25 11:30:00,97.66,98.19,97.56,98.04,39100.0,58.7944,59.1135,58.7342,59.0232,39100.0
2015-02-25 12:00:00,98.04,98.44,98.0,98.23,34200.0,59.0232,59.264,58.9991,59.1376,34200.0
2015-02-25 12:30:00,98.13,98.45,97.64,97.85,39400.0,59.0774,59.27,58.7824,58.9088,39400.0
2015-02-25 13:00:00,97.89,97.98,97.37,97.4,23700.0,58.9329,58.9871,58.6198,58.6379,23700.0
2015-02-25 13:30:00,97.43,97.83,97.42,97.66,45800.0,58.6559,58.8968,58.6499,58.7944,45800.0
2015-02-25 14:00:00,97.68,98.11,97.44,98.01,71500.0,58.8065,59.0653,58.662,59.0051,71500.0
2015-02-25 14:30:00,98.05,98.3,97.78,97.91,57000.0,59.0292,59.1797,58.8667,58.9449,57000.0
2015-02-25 15:00:00,97.86,98.32,97.76,98.09,37600.0,58.9148,59.1918,58.8546,59.0533,37600.0
2015-02-25 15:30:00,98.07,98.27,97.99,98.24,70800.0,59.0413,59.1617,58.9931,59.1436,70800.0
2015-02-26 09:30:00,98.1,98.38,96.53,96.86,44100.0,59.0593,59.2279,58.1141,58.3128,44100.0
2015-02-26 10:00:00,96.77,96.81,96.08,96.59,41300.0,58.2586,58.2827,57.8432,58.1502,41300.0
2015-02-26 10:30:00,96.5,97.04,96.28,96.95,89500.0,58.0961,58.4212,57.9636,58.367,89500.0
2015-02-26 11:00:00,96.92,97.37,96.55,96.65,31400.0,58.3489,58.6198,58.1262,58.1864,31400.0
2015-02-26 11:30:00,96.65,97.15,96.52,97.15,35400.0,58.1864,58.4874,58.1081,58.4874,35400.0
2015-02-26 12:00:00,97.23,97.4,96.75,96.92,37200.0,58.5355,58.6379,58.2466,58.3489,37200.0
2015-02-26 12:30:00,96.87,97.41,96.75,97.32,32900.0,58.3188,58.6439,58.2466,58.5897,32900.0
2015-02-26 13:00:00,97.37,97.62,97.24,97.44,25800.0,58.6198,58.7703,58.5416,58.662,25800.0
2015-02-26 13:30:00,97.4,97.44,97.07,97.35,33500.0,58.6379,58.662,58.4392,58.6078,33500.0
2015-02-26 14:00:00,97.23,97.33,96.51,96.82,39000.0,58.5355,58.5957,58.1021,58.2887,39000.0
2015-02-26 14:30:00,96.8,97.09,96.65,97.02,46500.0,58.2767,58.4513,58.1864,58.4091,46500.0
2015-02-26 15:00:00,96.96,97.32,96.77,97.32,46400.0,58.373,58.5897,58.2586,58.5897,46400.0
2015-02-26 15:30:00,97.34,97.79,97.3,97.47,77400.0,58.6018,58.8727,58.5777,58.68,77400.0
2015-02-27 09:30:00,97.73,99.0,97.52,98.91,17900.0,58.8366,59.6011,58.7101,59.547,17900.0
2015-02-27 10:00:00,98.77,98.78,98.0,98.0,29200.0,59.4627,59.4687,58.9991,58.9991,29200.0
2015-02-27 10:30:00,98.06,99.1,98.0,98.81,31100.0,59.0352,59.6613,58.9991,59.4868,31100.0
2015-02-27 11:00:00,98.66,98.72,98.01,98.28,37900.0,59.3964,59.4326,59.0051,59.1677,37900.0
2015-02-27 11:30:00,98.13,98.66,98.13,98.52,24000.0,59.0774,59.3964,59.0774,59.3122,24000.0
2015-02-27 12:00:00,98.35,98.93,98.04,98.78,27700.0,59.2098,59.559,59.0232,59.4687,27700.0
2015-02-27 12:30:00,98.71,98.89,98.43,98.65,22800.0,59.4266,59.5349,59.258,59.3904,22800.0
2015-02-27 13:00:00,98.55,98.78,98.49,98.71,44300.0,59.3302,59.4687,59.2941,59.4266,44300.0
2015-02-27 13:30:00,98.72,98.78,98.52,98.62,39700.0,59.4326,59.4687,59.3122,59.3724,39700.0
2015-02-27 14:00:00,98.63,99.09,98.62,99.09,33500.0,59.3784,59.6553,59.3724,59.6553,33500.0
2015-02-27 14:30:00,99.04,99.46,98.9,99.44,49500.0,59.6252,59.8781,59.5409,59.866,49500.0
2015-02-27 15:00:00,99.42,99.45,99.18,99.3,47200.0,59.854,59.8721,59.7095,59.7817,47200.0
2015-02-27 15:30:00,99.21,99.62,99.02,99.54,142100.0,59.7276,59.9744,59.6132,59.9262,142100.0
2015-03-02 09:30:00,99.34,99.47,98.45,98.84,56600.0,59.8058,59.8841,59.27,59.5048,56600.0
2015-03-02 10:00:00,98.91,99.42,98.71,98.79,48100.0,59.547,59.854,59.4266,59.4747,48100.0
2015-03-02 10:30:00,98.79,99.17,98.75,99.17,39600.0,59.4747,59.7035,59.4506,59.7035,39600.0
2015-03-02 11:00:00,99.11,99.14,98.86,98.95,38100.0,59.6674,59.6854,59.5169,59.571,38100.0
2015-03-02 11:30:00,98.96,99.12,98.85,99.1,37000.0,59.5771,59.6734,59.5108,59.6613,37000.0
2015-03-02 12:00:00,99.09,99.42,98.89,98.98,94000.0,59.6553,59.854,59.5349,59.5891,94000.0
2015-03-02 12:30:00,98.98,99.03,98.88,98.95,51100.0,59.5891,59.6192,59.5289,59.571,51100.0
2015-03-02 13:00:00,98.91,99.05,98.67,98.75,40000.0,59.547,59.6312,59.4025,59.4506,40000.0
2015-03-02 13:30:00,98.75,98.94,98.65,98.91,64700.0,59.4506,59.565,59.3904,59.547,64700.0
2015-03-02 14:00:00,98.84,98.92,98.3,98.47,85100.0,59.5048,59.553,59.1797,59.2821,85100.0
2015-03-02 14:30:00,98.4,98.54,97.79,98.19,66100.0,59.2399,59.3242,58.8727,59.1135,66100.0
2015-03-02 15:00:00,98.19,98.83,98.13,98.77,50000.0,59.1135,59.4988,59.0774,59.4627,50000.0
2015-03-02 15:30:00,98.79,99.0,98.66,98.82,62900.0,59.4747,59.6011,59.3964,59.4928,62900.0
2015-03-03 09:30:00,99.5,99.63,97.2,97.75,60800.0,59.9022,59.9804,58.5175,58.8486,60800.0
2015-03-03 10:00:00,97.76,98.15,97.3,97.33,37900.0,58.8546,59.0894,58.5777,58.5957,37900.0
2015-03-03 10:30:00,97.34,97.98,97.31,97.58,76100.0,58.6018,58.9871,58.5837,58.7463,76100.0
2015-03-03 11:00:00,97.49,97.81,97.21,97.75,77600.0,58.6921,58.8847,58.5235,58.8486,77600.0
2015-03-03 11:30:00,97.69,98.39,97.67,98.19,39700.0,58.8125,59.2339,58.8004,59.1135,39700.0
2015-03-03 12:00:00,98.22,98.56,97.91,98.3,51700.0,59.1316,59.3362,58.9449,59.1797,51700.0
2015-03-03 12:30:00,98.3,98.48,97.83,97.96,60300.0,59.1797,59.2881,58.8968,58.975,60300.0
2015-03-03 13:00:00,98.04,98.19,97.81,97.99,43100.0,59.0232,59.1135,58.8847,58.9931,43100.0
2015-03-03 13:30:00,97.99,98.15,97.76,98.0,66800.0,58.9931,59.0894,58.8546,58.9991,66800.0
2015-03-03 14:00:00,98.0,98.15,97.77,98.0,54600.0,58.9991,59.0894,58.8606,58.9991,54600.0
2015-03-03 14:30:00,97.99,98.21,97.93,98.02,43700.0,58.9931,59.1255,58.957,59.0111,43700.0
2015-03-03 15:00:00,98.03,98.13,97.88,97.94,64200.0,59.0172,59.0774,58.9269,58.963,64200.0
2015-03-03 15:30:00,97.94,98.15,97.82,97.93,110400.0,58.963,59.0894,58.8907,58.957,110400.0
2015-03-04 09:30:00,97.73,98.03,97.07,97.58,48200.0,58.8366,59.0172,58.4392,58.7463,48200.0
2015-03-04 10:00:00,97.57,98.47,97.57,98.35,60300.0,58.7402,59.2821,58.7402,59.2098,60300.0
2015-03-04 10:30:00,98.35,98.37,97.28,97.95,72100.0,59.2098,59.2219,58.5656,58.969,72100.0
2015-03-04 11:00:00,97.91,98.69,97.86,98.5,53900.0,58.9449,59.4145,58.9148,59.3001,53900.0
2015-03-04 11:30:00,98.53,98.79,98.09,98.6,93500.0,59.3182,59.4747,59.0533,59.3603,93500.0
2015-03-04 12:00:00,98.63,98.63,98.08,98.08,45200.0,59.3784,59.3784,59.0473,59.0473,45200.0
2015-03-04 12:30:00,98.02,98.28,97.74,97.84,42900.0,59.0111,59.1677,58.8426,58.9028,42900.0
2015-03-04 13:00:00,97.85,98.82,97.82,98.76,25500.0,58.9088,59.4928,58.8907,59.4567,25500.0
2015-03-04 13:30:00,98.77,98.8,98.38,98.38,32300.0,59.4627,59.4807,59.2279,59.2279,32300.0
2015-03-04 14:00:00,98.44,98.83,98.37,98.79,43300.0,59.264,59.4988,59.2219,59.4747,43300.0
2015-03-04 14:30:00,98.79,99.67,98.69,99.67,29200.0,59.4747,60.0045,59.4145,60.0045,29200.0
2015-03-04 15:00:00,99.6,99.88,99.5,99.56,65400.0,59.9624,60.1309,59.9022,59.9383,65400.0
2015-03-04 15:30:00,99.58,99.75,99.03,99.18,76500.0,59.9503,60.0527,59.6192,59.7095,76500.0
2015-03-05 09:30:00,99.0,99.94,98.18,99.9,32000.0,59.6011,60.167,59.1075,60.143,32000.0
2015-03-05 10:00:00,99.74,100.46,99.74,100.45,37200.0,60.0466,60.4801,60.0466,60.4741,37200.0
2015-03-05 10:30:00,100.46,100.8,100.36,100.8,29300.0,60.4801,60.6848,60.4199,60.6848,29300.0
2015-03-05 11:00:00,100.68,100.72,100.18,100.6,30900.0,60.6126,60.6366,60.3115,60.5644,30900.0
2015-03-05 11:30:00,100.67,100.7,100.41,100.63,18400.0,60.6065,60.6246,60.45,60.5825,18400.0
2015-03-05 12:00:00,100.62,100.85,100.6,100.69,17200.0,60.5764,60.7149,60.5644,60.6186,17200.0
2015-03-05 12:30:00,100.71,101.05,100.66,100.83,14800.0,60.6306,60.8353,60.6005,60.7029,14800.0
2015-03-05 13:00:00,100.7,101.05,100.64,101.0,35800.0,60.6246,60.8353,60.5885,60.8052,35800.0
2015-03-05 13:30:00,101.02,101.04,100.42,100.47,22700.0,60.8172,60.8293,60.456,60.4861,22700.0
2015-03-05 14:00:00,100.46,100.65,99.9,100.2,45800.0,60.4801,60.5945,60.143,60.3236,45800.0
2015-03-05 14:30:00,100.22,100.5,100.2,100.4,23500.0,60.3356,60.5042,60.3236,60.444,23500.0
2015-03-05 15:00:00,100.33,100.46,100.14,100.31,20900.0,60.4018,60.4801,60.2875,60.3898,20900.0
2015-03-05 15:30:00,100.3,100.72,100.25,100.54,72800.0,60.3838,60.6366,60.3537,60.5283,72800.0
2015-03-06 09:30:00,99.36,99.77,98.84,99.54,38200.0,59.8179,60.0647,59.5048,59.9262,38200.0
2015-03-06 10:00:00,99.55,99.86,99.41,99.8,43700.0,59.9323,60.1189,59.848,60.0828,43700.0
2015-03-06 10:30:00,99.75,99.78,99.46,99.65,96700.0,60.0527,60.0707,59.8781,59.9925,96700.0
2015-03-06 11:00:00,99.68,99.87,99.48,99.82,53700.0,60.0105,60.1249,59.8901,60.0948,53700.0
2015-03-06 11:30:00,99.76,99.76,99.32,99.55,66900.0,60.0587,60.0587,59.7938,59.9323,66900.0
2015-03-06 12:00:00,99.6,99.6,97.89,98.06,34800.0,59.9624,59.9624,58.9329,59.0352,34800.0
2015-03-06 12:30:00,98.01,98.47,98.0,98.42,30500.0,59.0051,59.2821,58.9991,59.252,30500.0
2015-03-06 13:00:00,98.43,98.86,98.43,98.76,23000.0,59.258,59.5169,59.258,59.4567,23000.0
2015-03-06 13:30:00,98.7,98.76,98.26,98.5,47900.0,59.4205,59.4567,59.1556,59.3001,47900.0
2015-03-06 14:00:00,98.52,98.87,98.28,98.42,30800.0,59.3122,59.5229,59.1677,59.252,30800.0
2015-03-06 14:30:00,98.4,98.49,98.2,98.4,42000.0,59.2399,59.2941,59.1195,59.2399,42000.0
2015-03-06 15:00:00,98.37,98.78,98.37,98.58,45000.0,59.2219,59.4687,59.2219,59.3483,45000.0
2015-03-06 15:30:00,98.59,98.79,98.25,98.77,88100.0,59.3543,59.4747,59.1496,59.4627,88100.0
2015-03-09 09:30:00,98.83,99.19,97.76,98.1,54000.0,59.4988,59.7155,58.8546,59.0593,54000.0
2015-03-09 10:00:00,98.29,99.19,98.27,98.88,50900.0,59.1737,59.7155,59.1617,59.5289,50900.0
2015-03-09 10:30:00,98.92,99.94,98.87,99.7,42200.0,59.553,60.167,59.5229,60.0226,42200.0
2015-03-09 11:00:00,99.71,99.78,98.58,98.61,41900.0,60.0286,60.0707,59.3483,59.3663,41900.0
2015-03-09 11:30:00,98.66,98.97,97.94,98.02,55900.0,59.3964,59.5831,58.963,59.0111,55900.0
2015-03-09 12:00:00,98.0,98.1,97.72,97.9,31500.0,58.9991,59.0593,58.8305,58.9389,31500.0
2015-03-09 12:30:00,97.97,98.46,97.93,98.4,59300.0,58.981,59.276,58.957,59.2399,59300.0
2015-03-09 13:00:00,98.46,98.53,98.09,98.12,31800.0,59.276,59.3182,59.0533,59.0714,31800.0
2015-03-09 13:30:00,98.13,98.21,97.96,98.04,106900.0,59.0774,59.1255,58.975,59.0232,106900.0
2015-03-09 14:00:00,98.02,98.1,97.23,97.37,33900.0,59.0111,59.0593,58.5355,58.6198,33900.0
2015-03-09 14:30:00,97.39,97.5,97.13,97.18,37500.0,58.6319,58.6981,58.4753,58.5054,37500.0
2015-03-09 15:00:00,97.22,97.42,97.16,97.2,32700.0,58.5295,58.6499,58.4934,58.5175,32700.0
2015-03-09 15:30:00,97.2,97.43,97.19,97.26,129500.0,58.5175,58.6559,58.5115,58.5536,129500.0
2015-03-10 09:30:00,95.9,97.07,95.59,96.58,140700.0,57.7348,58.4392,57.5482,58.1442,140700.0
2015-03-10 10:00:00,96.6,96.88,96.02,96.42,26000.0,58.1563,58.3248,57.8071,58.0479,26000.0
2015-03-10 10:30:00,96.42,97.0,96.05,96.78,25000.0,58.0479,58.3971,57.8251,58.2646,25000.0
2015-03-10 11:00:00,96.73,97.27,96.5,96.67,22100.0,58.2345,58.5596,58.0961,58.1984,22100.0
2015-03-10 11:30:00,96.59,96.68,95.97,96.19,21200.0,58.1502,58.2044,57.777,57.9094,21200.0
2015-03-10 12:00:00,96.19,96.59,95.89,96.34,20600.0,57.9094,58.1502,57.7288,57.9997,20600.0
2015-03-10 12:30:00,96.2,96.6,96.09,96.58,15300.0,57.9155,58.1563,57.8492,58.1442,15300.0
2015-03-10 13:00:00,96.59,97.11,96.55,96.58,15200.0,58.1502,58.4633,58.1262,58.1442,15200.0
2015-03-10 13:30:00,96.55,96.74,96.41,96.42,19800.0,58.1262,58.2405,58.0419,58.0479,19800.0
2015-03-10 14:00:00,96.53,96.72,96.41,96.54,27900.0,58.1141,58.2285,58.0419,58.1201,27900.0
2015-03-10 14:30:00,96.54,96.9,96.43,96.56,38500.0,58.1201,58.3369,58.0539,58.1322,38500.0
2015-03-10 15:00:00,96.57,96.64,96.23,96.35,104200.0,58.1382,58.1803,57.9335,58.0058,104200.0
2015-03-10 15:30:00,96.37,96.6,96.01,96.06,59400.0,58.0178,58.1563,57.8011,57.8312,59400.0
2015-03-11 09:30:00,96.3,96.66,95.57,96.25,50900.0,57.9757,58.1924,57.5362,57.9456,50900.0
2015-03-11 10:00:00,96.05,96.5,95.87,96.08,34900.0,57.8251,58.0961,57.7168,57.8432,34900.0
2015-03-11 10:30:00,96.07,96.07,94.86,95.07,45600.0,57.8372,57.8372,57.1087,57.2352,45600.0
2015-03-11 11:00:00,95.1,95.89,95.08,95.89,40300.0,57.2532,57.7288,57.2412,57.7288,40300.0
2015-03-11 11:30:00,96.0,96.09,94.87,94.87,32500.0,57.795,57.8492,57.1147,57.1147,32500.0
2015-03-11 12:00:00,94.88,94.99,94.35,94.42,32100.0,57.1208,57.187,56.8017,56.8438,32100.0
2015-03-11 12:30:00,94.45,94.79,94.42,94.49,26300.0,56.8619,57.0666,56.8438,56.886,26300.0
2015-03-11 13:00:00,94.52,94.94,94.35,94.42,19700.0,56.904,57.1569,56.8017,56.8438,19700.0
2015-03-11 13:30:00,94.44,94.52,93.92,94.05,37100.0,56.8559,56.904,56.5428,56.6211,37100.0
2015-03-11 14:00:00,94.08,94.32,93.86,94.0,44100.0,56.6391,56.7836,56.5067,56.591,44100.0
2015-03-11 14:30:00,93.99,94.27,93.79,94.2,37300.0,56.585,56.7535,56.4646,56.7114,37300.0
2015-03-11 15:00:00,94.19,94.38,94.01,94.02,36300.0,56.7054,56.8198,56.597,56.603,36300.0
2015-03-11 15:30:00,94.04,94.55,93.99,94.46,88000.0,56.6151,56.9221,56.585,56.8679,88000.0
2015-03-12 09:30:00,91.99,92.99,91.81,92.1,191100.0,55.3809,55.9829,55.2725,55.4471,191100.0
2015-03-12 10:00:00,92.15,92.25,91.91,92.1,140700.0,55.4772,55.5374,55.3327,55.4471,140700.0
2015-03-12 10:30:00,92.09,92.09,91.68,91.77,139700.0,55.4411,55.4411,55.1943,55.2485,139700.0
2015-03-12 11:00:00,91.74,92.01,91.68,91.74,107200.0,55.2304,55.3929,55.1943,55.2304,107200.0
2015-03-12 11:30:00,91.74,91.85,91.72,91.75,81100.0,55.2304,55.2966,55.2183,55.2364,81100.0
2015-03-12 12:00:00,91.76,91.76,91.31,91.5,75800.0,55.2424,55.2424,54.9715,55.0859,75800.0
2015-03-12 12:30:00,91.48,91.51,91.4,91.45,77400.0,55.0739,55.0919,55.0257,55.0558,77400.0
2015-03-12 13:00:00,91.45,91.6,91.42,91.48,98200.0,55.0558,55.1461,55.0377,55.0739,98200.0
2015-03-12 13:30:00,91.48,91.57,91.3,91.31,96200.0,55.0739,55.128,54.9655,54.9715,96200.0
2015-03-12 14:00:00,91.31,91.35,90.98,91.01,112600.0,54.9715,54.9956,54.7728,54.7909,112600.0
2015-03-12 14:30:00,91.0,91.08,90.79,90.9,255600.0,54.7849,54.833,54.6585,54.7247,255600.0
2015-03-12 15:00:00,90.88,91.0,90.83,90.98,167500.0,54.7126,54.7849,54.6825,54.7728,167500.0
2015-03-12 15:30:00,90.98,91.18,90.68,91.15,654800.0,54.7728,54.8933,54.5922,54.8752,654800.0
2015-03-13 09:30:00,91.08,91.14,90.09,90.19,41400.0,54.833,54.8692,54.237,54.2972,41400.0
2015-03-13 10:00:00,90.21,90.34,89.6,89.84,63400.0,54.3093,54.3875,53.942,54.0865,63400.0
2015-03-13 10:30:00,89.87,89.93,89.54,89.75,50800.0,54.1046,54.1407,53.9059,54.0323,50800.0
2015-03-13 11:00:00,89.7,89.86,89.53,89.6,95900.0,54.0022,54.0986,53.8999,53.942,95900.0
2015-03-13 11:30:00,89.62,89.7,89.07,89.2,73600.0,53.9541,54.0022,53.623,53.7012,73600.0
2015-03-13 12:00:00,89.22,89.22,88.95,89.16,80200.0,53.7133,53.7133,53.5507,53.6771,80200.0
2015-03-13 12:30:00,89.12,89.5,89.03,89.3,54300.0,53.6531,53.8818,53.5989,53.7614,54300.0
2015-03-13 13:00:00,89.27,89.3,89.02,89.22,38200.0,53.7434,53.7614,53.5929,53.7133,38200.0
2015-03-13 13:30:00,89.23,89.35,89.1,89.26,59300.0,53.7193,53.7915,53.641,53.7374,59300.0
2015-03-13 14:00:00,89.23,89.26,88.79,88.83,38400.0,53.7193,53.7374,53.4544,53.4785,38400.0
2015-03-13 14:30:00,88.83,88.84,88.6,88.8,102700.0,53.4785,53.4845,53.34,53.4604,102700.0
2015-03-13 15:00:00,88.8,88.99,88.66,88.94,81100.0,53.4604,53.5748,53.3761,53.5447,81100.0
2015-03-13 15:30:00,88.94,89.2,88.9,89.15,186600.0,53.5447,53.7012,53.5206,53.6711,186600.0
2015-03-16 09:30:00,88.36,88.54,87.32,87.88,57400.0,53.1955,53.3039,52.5694,52.9065,57400.0
2015-03-16 10:00:00,88.01,88.08,87.13,87.42,95100.0,52.9848,53.027,52.455,52.6296,95100.0
2015-03-16 10:30:00,87.44,87.63,86.59,86.67,59100.0,52.6417,52.756,52.1299,52.1781,59100.0
2015-03-16 11:00:00,86.65,86.89,86.51,86.57,45100.0,52.166,52.3105,52.0818,52.1179,45100.0
2015-03-16 11:30:00,86.57,86.88,86.56,86.88,54700.0,52.1179,52.3045,52.1119,52.3045,54700.0
2015-03-16 12:00:00,86.91,87.5,86.9,87.46,45000.0,52.3226,52.6778,52.3166,52.6537,45000.0
2015-03-16 12:30:00,87.49,87.59,87.14,87.28,41000.0,52.6718,52.732,52.461,52.5453,41000.0
2015-03-16 13:00:00,87.21,87.51,87.2,87.5,74900.0,52.5032,52.6838,52.4972,52.6778,74900.0
2015-03-16 13:30:00,87.51,88.03,87.47,87.6,57700.0,52.6838,52.9969,52.6597,52.738,57700.0
2015-03-16 14:00:00,87.5,87.97,87.48,87.9,30500.0,52.6778,52.9607,52.6657,52.9186,30500.0
2015-03-16 14:30:00,87.88,88.92,87.85,88.87,46200.0,52.9065,53.5327,52.8885,53.5026,46200.0
2015-03-16 15:00:00,88.84,89.04,88.8,88.83,50800.0,53.4845,53.6049,53.4604,53.4785,50800.0
2015-03-16 15:30:00,88.86,89.14,88.65,89.06,115400.0,53.4965,53.6651,53.3701,53.6169,115400.0
2015-03-17 09:30:00,88.17,89.67,88.17,89.39,25100.0,53.0811,53.9842,53.0811,53.8156,25100.0
2015-03-17 10:00:00,89.45,89.55,89.24,89.33,30800.0,53.8517,53.9119,53.7253,53.7795,30800.0
2015-03-17 10:30:00,89.37,89.78,89.34,89.62,50800.0,53.8036,54.0504,53.7855,53.9541,50800.0
2015-03-17 11:00:00,89.6,89.87,89.54,89.77,27400.0,53.942,54.1046,53.9059,54.0444,27400.0
2015-03-17 11:30:00,89.77,89.81,89.12,89.4,20300.0,54.0444,54.0685,53.6531,53.8216,20300.0
2015-03-17 12:00:00,89.35,90.1,89.31,89.95,19300.0,53.7915,54.2431,53.7675,54.1528,19300.0
2015-03-17 12:30:00,89.94,90.15,89.78,90.09,22200.0,54.1467,54.2732,54.0504,54.237,22200.0
2015-03-17 13:00:00,90.05,90.37,89.85,90.26,32500.0,54.213,54.4056,54.0925,54.3394,32500.0
2015-03-17 13:30:00,90.28,90.9,90.28,90.71,34300.0,54.3514,54.7247,54.3514,54.6103,34300.0
2015-03-17 14:00:00,90.68,90.72,90.19,90.28,28800.0,54.5922,54.6163,54.2972,54.3514,28800.0
2015-03-17 14:30:00,90.32,90.43,90.17,90.28,28200.0,54.3755,54.4417,54.2852,54.3514,28200.0
2015-03-17 15:00:00,90.28,90.29,89.64,89.87,50700.0,54.3514,54.3574,53.9661,54.1046,50700.0
2015-03-17 15:30:00,89.93,90.01,89.75,89.83,91600.0,54.1407,54.1889,54.0323,54.0805,91600.0
2015-03-18 09:30:00,88.94,89.65,88.39,88.57,21700.0,53.5447,53.9721,53.2136,53.3219,21700.0
2015-03-18 10:00:00,88.4,88.75,88.36,88.69,22100.0,53.2196,53.4303,53.1955,53.3942,22100.0
2015-03-18 10:30:00,88.75,89.42,88.37,89.1,37200.0,53.4303,53.8337,53.2015,53.641,37200.0
2015-03-18 11:00:00,89.1,89.17,88.84,88.93,50400.0,53.641,53.6832,53.4845,53.5387,50400.0
2015-03-18 11:30:00,88.88,89.03,88.6,88.73,35000.0,53.5086,53.5989,53.34,53.4183,35000.0
2015-03-18 12:00:00,88.72,88.99,88.7,88.76,29600.0,53.4123,53.5748,53.4002,53.4363,29600.0
2015-03-18 12:30:00,88.79,89.66,88.78,89.66,29400.0,53.4544,53.9782,53.4484,53.9782,29400.0
2015-03-18 13:00:00,89.63,90.46,89.62,90.36,32400.0,53.9601,54.4598,53.9541,54.3996,32400.0
2015-03-18 13:30:00,90.34,90.73,90.3,90.41,50200.0,54.3875,54.6223,54.3635,54.4297,50200.0
2015-03-18 14:00:00,90.52,91.73,90.5,91.6,49200.0,54.4959,55.2244,54.4839,55.1461,49200.0
2015-03-18 14:30:00,91.6,92.16,91.48,92.08,50700.0,55.1461,55.4832,55.0739,55.4351,50700.0
2015-03-18 15:00:00,92.08,92.57,91.97,92.1,80100.0,55.4351,55.7301,55.3689,55.4471,80100.0
2015-03-18 15:30:00,92.1,92.22,91.75,91.99,88400.0,55.4471,55.5194,55.2364,55.3809,88400.0
2015-03-19 09:30:00,91.36,91.54,90.24,90.86,13100.0,55.0016,55.11,54.3273,54.7006,13100.0
2015-03-19 10:00:00,90.87,92.0,90.87,91.55,18000.0,54.7066,55.3869,54.7066,55.116,18000.0
2015-03-19 10:30:00,91.7,91.72,91.0,91.0,17500.0,55.2063,55.2183,54.7849,54.7849,17500.0
2015-03-19 11:00:00,91.04,91.3,90.68,90.84,27600.0,54.809,54.9655,54.5922,54.6886,27600.0
2015-03-19 11:30:00,90.78,90.95,90.45,90.45,22900.0,54.6524,54.7548,54.4538,54.4538,22900.0
2015-03-19 12:00:00,90.42,90.64,90.11,90.26,19800.0,54.4357,54.5682,54.2491,54.3394,19800.0
2015-03-19 12:30:00,90.26,90.26,89.84,90.09,17400.0,54.3394,54.3394,54.0865,54.237,17400.0
2015-03-19 13:00:00,90.1,90.5,90.1,90.26,15500.0,54.2431,54.4839,54.2431,54.3394,15500.0
2015-03-19 13:30:00,90.18,90.25,89.81,89.92,13300.0,54.2912,54.3334,54.0685,54.1347,13300.0
2015-03-19 14:00:00,89.92,90.39,89.86,90.37,21000.0,54.1347,54.4176,54.0986,54.4056,21000.0
2015-03-19 14:30:00,90.44,90.44,89.79,89.95,16500.0,54.4477,54.4477,54.0564,54.1528,16500.0
2015-03-19 15:00:00,89.89,89.98,89.72,89.91,29500.0,54.1166,54.1708,54.0143,54.1287,29500.0
2015-03-19 15:30:00,89.91,90.17,89.82,90.07,73600.0,54.1287,54.2852,54.0745,54.225,73600.0
2015-03-20 09:30:00,90.57,91.87,90.55,91.51,30000.0,54.526,55.3087,54.514,55.0919,30000.0
2015-03-20 10:00:00,91.46,91.46,90.51,91.1,29700.0,55.0618,55.0618,54.4899,54.8451,29700.0
2015-03-20 10:30:00,91.1,91.27,91.0,91.02,27800.0,54.8451,54.9474,54.7849,54.7969,27800.0
2015-03-20 11:00:00,91.02,91.53,90.95,91.44,43000.0,54.7969,55.104,54.7548,55.0498,43000.0
2015-03-20 11:30:00,91.44,91.62,91.23,91.42,22400.0,55.0498,55.1581,54.9234,55.0377,22400.0
2015-03-20 12:00:00,91.4,91.51,90.8,90.95,45100.0,55.0257,55.0919,54.6645,54.7548,45100.0
2015-03-20 12:30:00,91.03,91.18,90.91,90.99,14300.0,54.8029,54.8933,54.7307,54.7789,14300.0
2015-03-20 13:00:00,91.01,91.09,90.56,90.69,20000.0,54.7909,54.8391,54.52,54.5983,20000.0
2015-03-20 13:30:00,90.68,91.01,90.57,90.88,45500.0,54.5922,54.7909,54.526,54.7126,45500.0
2015-03-20 14:00:00,90.82,90.9,90.67,90.77,27600.0,54.6765,54.7247,54.5862,54.6464,27600.0
2015-03-20 14:30:00,90.73,91.04,90.66,90.99,50100.0,54.6223,54.809,54.5802,54.7789,50100.0
2015-03-20 15:00:00,91.03,91.03,90.33,90.45,22100.0,54.8029,54.8029,54.3815,54.4538,22100.0
2015-03-20 15:30:00,90.49,90.88,90.46,90.75,68900.0,54.4778,54.7126,54.4598,54.6344,68900.0
2015-03-23 09:30:00,91.19,91.65,90.61,90.99,35300.0,54.8993,55.1762,54.5501,54.7789,35300.0
2015-03-23 10:00:00,91.01,91.55,90.86,91.49,48700.0,54.7909,55.116,54.7006,55.0799,48700.0
2015-03-23 10:30:00,91.54,91.71,91.42,91.5,52800.0,55.11,55.2123,55.0377,55.0859,52800.0
2015-03-23 11:00:00,91.47,91.65,91.09,91.57,38700.0,55.0678,55.1762,54.8391,55.128,38700.0
2015-03-23 11:30:00,91.6,91.72,91.35,91.54,80700.0,55.1461,55.2183,54.9956,55.11,80700.0
2015-03-23 12:00:00,91.53,91.77,91.52,91.65,27200.0,55.104,55.2485,55.0979,55.1762,27200.0
2015-03-23 12:30:00,91.65,91.82,91.65,91.69,33500.0,55.1762,55.2786,55.1762,55.2003,33500.0
2015-03-23 13:00:00,91.71,91.86,91.7,91.76,19900.0,55.2123,55.3026,55.2063,55.2424,19900.0
2015-03-23 13:30:00,91.8,91.81,91.57,91.68,23300.0,55.2665,55.2725,55.128,55.1943,23300.0
2015-03-23 14:00:00,91.68,91.94,91.67,91.91,35100.0,55.1943,55.3508,55.1882,55.3327,35100.0
2015-03-23 14:30:00,91.92,91.95,91.75,91.86,33700.0,55.3388,55.3568,55.2364,55.3026,33700.0
2015-03-23 15:00:00,91.86,91.97,91.68,91.7,45300.0,55.3026,55.3689,55.1943,55.2063,45300.0
2015-03-23 15:30:00,91.7,91.95,91.61,91.61,110500.0,55.2063,55.3568,55.1521,55.1521,110500.0
2015-03-24 09:30:00,92.0,92.19,91.03,91.78,25600.0,55.3869,55.5013,54.8029,55.2545,25600.0
2015-03-24 10:00:00,91.84,91.88,91.62,91.79,21700.0,55.2906,55.3147,55.1581,55.2605,21700.0
2015-03-24 10:30:00,91.79,91.79,91.41,91.56,30200.0,55.2605,55.2605,55.0317,55.122,30200.0
2015-03-24 11:00:00,91.52,91.77,91.35,91.74,61500.0,55.0979,55.2485,54.9956,55.2304,61500.0
2015-03-24 11:30:00,91.78,91.82,91.56,91.56,25100.0,55.2545,55.2786,55.122,55.122,25100.0
2015-03-24 12:00:00,91.58,91.66,91.44,91.54,23300.0,55.1341,55.1822,55.0498,55.11,23300.0
2015-03-24 12:30:00,91.51,91.65,91.34,91.39,21900.0,55.0919,55.1762,54.9896,55.0197,21900.0
2015-03-24 13:00:00,91.4,91.48,91.02,91.02,13900.0,55.0257,55.0739,54.7969,54.7969,13900.0
2015-03-24 13:30:00,91.02,91.15,90.79,90.79,21700.0,54.7969,54.8752,54.6585,54.6585,21700.0
2015-03-24 14:00:00,90.84,91.21,90.83,91.0,26400.0,54.6886,54.9113,54.6825,54.7849,26400.0
2015-03-24 14:30:00,91.0,91.23,90.79,91.18,25400.0,54.7849,54.9234,54.6585,54.8933,25400.0
2015-03-24 15:00:00,91.16,91.21,90.91,91.03,43400.0,54.8812,54.9113,54.7307,54.8029,43400.0
2015-03-24 15:30:00,91.03,91.12,90.86,90.87,100100.0,54.8029,54.8571,54.7006,54.7066,100100.0
2015-03-25 09:30:00,91.76,92.21,91.61,92.0,64900.0,55.2424,55.5133,55.1521,55.3869,64900.0
2015-03-25 10:00:00,92.0,92.2,91.88,92.2,49900.0,55.3869,55.5073,55.3147,55.5073,49900.0
2015-03-25 10:30:00,92.2,92.25,91.46,92.09,129100.0,55.5073,55.5374,55.0618,55.4411,129100.0
2015-03-25 11:00:00,92.06,92.2,91.76,91.95,61400.0,55.423,55.5073,55.2424,55.3568,61400.0
2015-03-25 11:30:00,91.94,92.11,91.85,92.0,55000.0,55.3508,55.4531,55.2966,55.3869,55000.0
2015-03-25 12:00:00,92.0,92.22,91.85,92.13,49600.0,55.3869,55.5194,55.2966,55.4652,49600.0
2015-03-25 12:30:00,92.13,92.14,91.62,92.14,32500.0,55.4652,55.4712,55.1581,55.4712,32500.0
2015-03-25 13:00:00,92.15,92.21,91.81,91.89,43800.0,55.4772,55.5133,55.2725,55.3207,43800.0
2015-03-25 13:30:00,91.9,92.69,91.73,92.62,25300.0,55.3267,55.8023,55.2244,55.7602,25300.0
2015-03-25 14:00:00,92.64,93.18,92.51,93.18,26100.0,55.7722,56.0973,55.694,56.0973,26100.0
2015-03-25 14:30:00,93.19,93.19,92.83,92.87,30700.0,56.1033,56.1033,55.8866,55.9107,30700.0
2015-03-25 15:00:00,92.9,92.9,92.46,92.5,46300.0,55.9287,55.9287,55.6639,55.6879,46300.0
2015-03-25 15:30:00,92.51,92.55,92.11,92.17,42700.0,55.694,55.718,55.4531,55.4893,42700.0
2015-03-26 09:30:00,96.43,97.39,93.44,94.44,45700.0,58.0539,58.6319,56.2538,56.8559,45700.0
2015-03-26 10:00:00,94.51,95.01,94.38,94.69,50700.0,56.898,57.199,56.8198,57.0064,50700.0
2015-03-26 10:30:00,94.77,94.85,94.49,94.49,42200.0,57.0545,57.1027,56.886,56.886,42200.0
2015-03-26 11:00:00,94.47,94.56,93.92,94.49,35900.0,56.8739,56.9281,56.5428,56.886,35900.0
2015-03-26 11:30:00,94.43,94.71,94.12,94.65,38300.0,56.8499,57.0184,56.6632,56.9823,38300.0
2015-03-26 12:00:00,94.66,94.86,94.31,94.53,29400.0,56.9883,57.1087,56.7776,56.9101,29400.0
2015-03-26 12:30:00,94.6,94.82,94.55,94.65,29300.0,56.9522,57.0846,56.9221,56.9823,29300.0
2015-03-26 13:00:00,94.72,94.72,94.46,94.57,55700.0,57.0244,57.0244,56.8679,56.9341,55700.0
2015-03-26 13:30:00,94.58,95.15,94.56,95.03,37400.0,56.9402,57.2833,56.9281,57.2111,37400.0
2015-03-26 14:00:00,95.06,95.67,95.06,95.5,37800.0,57.2291,57.5964,57.2291,57.494,37800.0
2015-03-26 14:30:00,95.47,95.51,94.86,94.99,30800.0,57.476,57.5,57.1087,57.187,30800.0
2015-03-26 15:00:00,94.95,95.0,94.56,94.69,54000.0,57.1629,57.193,56.9281,57.0064,54000.0
2015-03-26 15:30:00,94.68,94.71,93.83,94.51,122800.0,57.0004,57.0184,56.4886,56.898,122800.0
2015-03-27 09:30:00,94.35,94.71,93.03,93.67,25400.0,56.8017,57.0184,56.007,56.3923,25400.0
2015-03-27 10:00:00,93.95,94.62,93.6,94.47,31500.0,56.5609,56.9642,56.3502,56.8739,31500.0
2015-03-27 10:30:00,94.52,95.47,94.0,95.42,27400.0,56.904,57.476,56.591,57.4459,27400.0
2015-03-27 11:00:00,95.33,95.36,94.61,95.11,27800.0,57.3917,57.4097,56.9582,57.2592,27800.0
2015-03-27 11:30:00,95.16,96.04,95.04,95.79,42800.0,57.2893,57.8191,57.2171,57.6686,42800.0
2015-03-27 12:00:00,95.76,95.93,95.28,95.63,34800.0,57.6506,57.7529,57.3616,57.5723,34800.0
2015-03-27 12:30:00,95.7,96.23,95.59,95.64,28800.0,57.6144,57.9335,57.5482,57.5783,28800.0
2015-03-27 13:00:00,95.63,95.83,95.4,95.73,29500.0,57.5723,57.6927,57.4338,57.6325,29500.0
2015-03-27 13:30:00,95.76,96.02,95.49,95.86,34400.0,57.6506,57.8071,57.488,57.7108,34400.0
2015-03-27 14:00:00,95.8,96.36,95.74,96.01,44700.0,57.6746,58.0118,57.6385,57.8011,44700.0
2015-03-27 14:30:00,96.04,96.22,95.4,95.47,28100.0,57.8191,57.9275,57.4338,57.476,28100.0
2015-03-27 15:00:00,95.47,95.49,94.99,95.12,49100.0,57.476,57.488,57.187,57.2653,49100.0
2015-03-27 15:30:00,95.13,95.17,94.8,94.95,113900.0,57.2713,57.2954,57.0726,57.1629,113900.0
2015-03-30 09:30:00,96.21,96.65,95.51,95.98,26800.0,57.9215,58.1864,57.5,57.783,26800.0
2015-03-30 10:00:00,96.0,96.38,95.46,96.2,41300.0,57.795,58.0238,57.4699,57.9155,41300.0
2015-03-30 10:30:00,96.29,96.42,95.97,95.99,29400.0,57.9696,58.0479,57.777,57.789,29400.0
2015-03-30 11:00:00,96.02,96.58,95.9,96.49,30400.0,57.8071,58.1442,57.7348,58.09,30400.0
2015-03-30 11:30:00,96.51,96.54,96.1,96.21,27100.0,58.1021,58.1201,57.8552,57.9215,27100.0
2015-03-30 12:00:00,96.18,96.49,95.95,96.03,22500.0,57.9034,58.09,57.7649,57.8131,22500.0
2015-03-30 12:30:00,96.03,96.68,95.79,96.68,23500.0,57.8131,58.2044,57.6686,58.2044,23500.0
2015-03-30 13:00:00,96.69,96.97,96.66,96.7,25900.0,58.2104,58.379,58.1924,58.2165,25900.0
2015-03-30 13:30:00,96.69,97.06,96.66,96.97,24500.0,58.2104,58.4332,58.1924,58.379,24500.0
2015-03-30 14:00:00,96.93,97.1,96.6,96.69,35500.0,58.3549,58.4573,58.1563,58.2104,35500.0
2015-03-30 14:30:00,96.7,97.89,96.7,97.81,56100.0,58.2165,58.9329,58.2165,58.8847,56100.0
2015-03-30 15:00:00,97.8,97.8,96.96,97.0,65500.0,58.8787,58.8787,58.373,58.3971,65500.0
2015-03-30 15:30:00,97.02,97.5,96.94,97.18,80400.0,58.4091,58.6981,58.361,58.5054,80400.0
2015-03-31 09:30:00,95.85,97.74,95.85,96.84,33300.0,57.7047,58.8426,57.7047,58.3008,33300.0
2015-03-31 10:00:00,96.72,97.07,96.36,96.93,18100.0,58.2285,58.4392,58.0118,58.3549,18100.0
2015-03-31 10:30:00,97.07,97.44,96.89,97.03,19600.0,58.4392,58.662,58.3309,58.4151,19600.0
2015-03-31 11:00:00,97.0,97.18,96.74,96.84,24100.0,58.3971,58.5054,58.2405,58.3008,24100.0
2015-03-31 11:30:00,96.81,96.85,96.58,96.79,37500.0,58.2827,58.3068,58.1442,58.2706,37500.0
2015-03-31 12:00:00,96.69,96.8,96.6,96.8,44200.0,58.2104,58.2767,58.1563,58.2767,44200.0
2015-03-31 12:30:00,96.78,96.8,96.2,96.2,28600.0,58.2646,58.2767,57.9155,57.9155,28600.0
2015-03-31 13:00:00,96.35,96.72,96.25,96.64,18300.0,58.0058,58.2285,57.9456,58.1803,18300.0
2015-03-31 13:30:00,96.61,96.8,96.6,96.71,38200.0,58.1623,58.2767,58.1563,58.2225,38200.0
2015-03-31 14:00:00,96.76,96.8,96.17,96.21,52200.0,58.2526,58.2767,57.8974,57.9215,52200.0
2015-03-31 14:30:00,96.21,96.41,96.14,96.23,27600.0,57.9215,58.0419,57.8793,57.9335,27600.0
2015-03-31 15:00:00,96.23,96.23,95.36,95.38,40100.0,57.9335,57.9335,57.4097,57.4218,40100.0
2015-03-31 15:30:00,95.35,96.18,95.13,95.8,121900.0,57.4037,57.9034,57.2713,57.6746,121900.0
2015-04-01 09:30:00,95.63,97.35,95.63,97.09,40800.0,57.5723,58.6078,57.5723,58.4513,40800.0
2015-04-01 10:00:00,97.03,97.09,96.21,96.23,44900.0,58.4151,58.4513,57.9215,57.9335,44900.0
2015-04-01 10:30:00,96.3,96.48,95.85,95.85,57600.0,57.9757,58.084,57.7047,57.7047,57600.0
2015-04-01 11:00:00,95.91,95.99,95.5,95.97,49400.0,57.7409,57.789,57.494,57.777,49400.0
2015-04-01 11:30:00,95.92,96.41,95.81,96.11,27100.0,57.7469,58.0419,57.6807,57.8613,27100.0
2015-04-01 12:00:00,96.03,96.25,95.81,96.1,21500.0,57.8131,57.9456,57.6807,57.8552,21500.0
2015-04-01 12:30:00,96.09,96.31,95.93,96.21,38700.0,57.8492,57.9817,57.7529,57.9215,38700.0
2015-04-01 13:00:00,96.17,96.17,95.77,95.81,18100.0,57.8974,57.8974,57.6566,57.6807,18100.0
2015-04-01 13:30:00,95.81,95.87,95.27,95.44,26700.0,57.6807,57.7168,57.3556,57.4579,26700.0
2015-04-01 14:00:00,95.44,95.5,94.88,95.07,28100.0,57.4579,57.494,57.1208,57.2352,28100.0
2015-04-01 14:30:00,95.01,95.21,94.93,94.97,28000.0,57.199,57.3194,57.1509,57.175,28000.0
2015-04-01 15:00:00,94.97,95.03,94.59,94.65,31300.0,57.175,57.2111,56.9462,56.9823,31300.0
2015-04-01 15:30:00,94.65,95.01,94.65,94.97,73500.0,56.9823,57.199,56.9823,57.175,73500.0
2015-04-02 09:30:00,95.12,95.68,94.8,95.55,32400.0,57.2653,57.6024,57.0726,57.5241,32400.0
2015-04-02 10:00:00,95.56,95.63,94.89,95.44,20600.0,57.5302,57.5723,57.1268,57.4579,20600.0
2015-04-02 10:30:00,95.44,95.6,95.21,95.51,35500.0,57.4579,57.5542,57.3194,57.5,35500.0
2015-04-02 11:00:00,95.47,95.52,94.94,95.0,26500.0,57.476,57.5061,57.1569,57.193,26500.0
2015-04-02 11:30:00,95.0,95.0,94.54,94.7,35900.0,57.193,57.193,56.9161,57.0124,35900.0
2015-04-02 12:00:00,94.69,94.77,94.46,94.58,32200.0,57.0064,57.0545,56.8679,56.9402,32200.0
2015-04-02 12:30:00,94.57,94.74,94.56,94.66,15100.0,56.9341,57.0365,56.9281,56.9883,15100.0
2015-04-02 13:00:00,94.69,94.75,94.27,94.28,49400.0,57.0064,57.0425,56.7535,56.7595,49400.0
2015-04-02 13:30:00,94.28,94.33,93.24,93.71,25500.0,56.7595,56.7897,56.1334,56.4164,25500.0
2015-04-02 14:00:00,93.67,94.5,93.56,94.38,41500.0,56.3923,56.892,56.3261,56.8198,41500.0
2015-04-02 14:30:00,94.37,94.46,94.13,94.29,15200.0,56.8137,56.8679,56.6692,56.7656,15200.0
2015-04-02 15:00:00,94.29,94.32,94.13,94.17,54500.0,56.7656,56.7836,56.6692,56.6933,54500.0
2015-04-02 15:30:00,94.17,94.95,94.13,94.86,71200.0,56.6933,57.1629,56.6692,57.1087,71200.0
2015-04-06 09:30:00,95.34,96.22,94.77,96.08,31100.0,57.3977,57.9275,57.0545,57.8432,31100.0
2015-04-06 10:00:00,96.12,96.5,95.93,96.4,27200.0,57.8673,58.0961,57.7529,58.0359,27200.0
2015-04-06 10:30:00,96.48,96.51,95.82,95.84,76000.0,58.084,58.1021,57.6867,57.6987,76000.0
2015-04-06 11:00:00,95.85,96.65,95.85,96.65,14200.0,57.7047,58.1864,57.7047,58.1864,14200.0
2015-04-06 11:30:00,96.61,97.07,96.44,97.02,21700.0,58.1623,58.4392,58.0599,58.4091,21700.0
2015-04-06 12:00:00,97.01,97.31,96.91,97.21,18800.0,58.4031,58.5837,58.3429,58.5235,18800.0
2015-04-06 12:30:00,97.2,97.62,97.08,97.55,23800.0,58.5175,58.7703,58.4452,58.7282,23800.0
2015-04-06 13:00:00,97.53,98.03,97.44,98.02,31800.0,58.7162,59.0172,58.662,59.0111,31800.0
2015-04-06 13:30:00,98.03,98.09,97.57,97.64,34000.0,59.0172,59.0533,58.7402,58.7824,34000.0
2015-04-06 14:00:00,97.68,97.76,97.3,97.37,36000.0,58.8065,58.8546,58.5777,58.6198,36000.0
2015-04-06 14:30:00,97.37,97.38,97.16,97.31,39800.0,58.6198,58.6258,58.4934,58.5837,39800.0
2015-04-06 15:00:00,97.35,97.6,97.3,97.53,48800.0,58.6078,58.7583,58.5777,58.7162,48800.0
2015-04-06 15:30:00,97.53,97.82,97.51,97.63,79300.0,58.7162,58.8907,58.7041,58.7764,79300.0
2015-04-07 09:30:00,97.69,98.43,96.98,98.41,61300.0,58.8125,59.258,58.385,59.2459,61300.0
2015-04-07 10:00:00,98.28,98.45,97.7,98.38,81200.0,59.1677,59.27,58.8185,59.2279,81200.0
2015-04-07 10:30:00,98.32,98.97,98.26,98.79,65800.0,59.1918,59.5831,59.1556,59.4747,65800.0
2015-04-07 11:00:00,98.81,99.17,98.54,98.54,54400.0,59.4868,59.7035,59.3242,59.3242,54400.0
2015-04-07 11:30:00,98.61,99.24,98.6,98.92,33600.0,59.3663,59.7456,59.3603,59.553,33600.0
2015-04-07 12:00:00,98.92,98.95,98.36,98.43,20700.0,59.553,59.571,59.2158,59.258,20700.0
2015-04-07 12:30:00,98.37,98.9,98.35,98.9,19900.0,59.2219,59.5409,59.2098,59.5409,19900.0
2015-04-07 13:00:00,98.9,98.97,98.68,98.77,22600.0,59.5409,59.5831,59.4085,59.4627,22600.0
2015-04-07 13:30:00,98.78,98.84,98.47,98.61,95300.0,59.4687,59.5048,59.2821,59.3663,95300.0
2015-04-07 14:00:00,98.65,98.9,98.48,98.89,31700.0,59.3904,59.5409,59.2881,59.5349,31700.0
2015-04-07 14:30:00,98.88,99.07,98.73,99.05,32900.0,59.5289,59.6433,59.4386,59.6312,32900.0
2015-04-07 15:00:00,99.01,99.16,98.68,98.88,55200.0,59.6072,59.6975,59.4085,59.5289,55200.0
2015-04-07 15:30:00,98.88,98.89,98.55,98.75,76300.0,59.5289,59.5349,59.3302,59.4506,76300.0
2015-04-08 09:30:00,98.66,99.0,97.26,97.34,109000.0,59.3964,59.6011,58.5536,58.6018,109000.0
2015-04-08 10:00:00,97.34,97.67,97.05,97.21,79000.0,58.6018,58.8004,58.4272,58.5235,79000.0
2015-04-08 10:30:00,97.2,97.4,96.9,97.32,77200.0,58.5175,58.6379,58.3369,58.5897,77200.0
2015-04-08 11:00:00,97.34,97.67,97.21,97.47,33500.0,58.6018,58.8004,58.5235,58.68,33500.0
2015-04-08 11:30:00,97.47,97.6,97.26,97.29,29900.0,58.68,58.7583,58.5536,58.5717,29900.0
2015-04-08 12:00:00,97.31,97.48,97.25,97.34,24500.0,58.5837,58.6861,58.5476,58.6018,24500.0
2015-04-08 12:30:00,97.28,97.66,97.26,97.52,19600.0,58.5656,58.7944,58.5536,58.7101,19600.0
2015-04-08 13:00:00,97.55,97.67,97.45,97.6,17200.0,58.7282,58.8004,58.668,58.7583,17200.0
2015-04-08 13:30:00,97.62,98.05,97.57,98.05,37800.0,58.7703,59.0292,58.7402,59.0292,37800.0
2015-04-08 14:00:00,98.04,98.47,97.63,98.47,35800.0,59.0232,59.2821,58.7764,59.2821,35800.0
2015-04-08 14:30:00,98.41,98.41,97.64,97.74,25400.0,59.2459,59.2459,58.7824,58.8426,25400.0
2015-04-08 15:00:00,97.78,97.83,97.35,97.51,39800.0,58.8667,58.8968,58.6078,58.7041,39800.0
2015-04-08 15:30:00,97.5,98.02,97.49,97.93,72100.0,58.6981,59.0111,58.6921,58.957,72100.0
2015-04-09 09:30:00,98.49,99.09,97.3,98.62,23900.0,59.2941,59.6553,58.5777,59.3724,23900.0
2015-04-09 10:00:00,98.6,99.32,98.46,99.32,22100.0,59.3603,59.7938,59.276,59.7938,22100.0
2015-04-09 10:30:00,99.27,99.45,98.86,99.33,35400.0,59.7637,59.8721,59.5169,59.7998,35400.0
2015-04-09 11:00:00,99.32,99.36,98.56,99.13,16400.0,59.7938,59.8179,59.3362,59.6794,16400.0
2015-04-09 11:30:00,99.09,99.84,98.78,99.81,26000.0,59.6553,60.1068,59.4687,60.0888,26000.0
2015-04-09 12:00:00,99.84,100.58,99.76,100.28,32100.0,60.1068,60.5523,60.0587,60.3717,32100.0
2015-04-09 12:30:00,100.22,100.42,100.0,100.35,12300.0,60.3356,60.456,60.2032,60.4139,12300.0
2015-04-09 13:00:00,100.45,100.57,100.12,100.26,19600.0,60.4741,60.5463,60.2754,60.3597,19600.0
2015-04-09 13:30:00,100.22,100.72,100.22,100.64,31600.0,60.3356,60.6366,60.3356,60.5885,31600.0
2015-04-09 14:00:00,100.66,100.96,100.58,100.82,43500.0,60.6005,60.7811,60.5523,60.6968,43500.0
2015-04-09 14:30:00,100.79,100.82,100.45,100.45,27200.0,60.6788,60.6968,60.4741,60.4741,27200.0
2015-04-09 15:00:00,100.49,100.68,100.34,100.68,43300.0,60.4982,60.6126,60.4079,60.6126,43300.0
2015-04-09 15:30:00,100.69,100.75,100.53,100.59,94600.0,60.6186,60.6547,60.5222,60.5584,94600.0
2015-04-10 09:30:00,100.36,101.19,100.01,100.8,38900.0,60.4199,60.9196,60.2092,60.6848,38900.0
2015-04-10 10:00:00,100.8,100.87,100.22,100.35,40200.0,60.6848,60.7269,60.3356,60.4139,40200.0
2015-04-10 10:30:00,100.33,101.03,100.33,100.56,24500.0,60.4018,60.8233,60.4018,60.5403,24500.0
2015-04-10 11:00:00,100.53,101.37,100.45,101.19,36300.0,60.5222,61.028,60.4741,60.9196,36300.0
2015-04-10 11:30:00,101.16,101.2,100.25,100.29,20900.0,60.9015,60.9256,60.3537,60.3778,20900.0
2015-04-10 12:00:00,100.24,100.3,99.94,99.95,26100.0,60.3477,60.3838,60.167,60.1731,26100.0
2015-04-10 12:30:00,99.91,99.94,99.4,99.5,16200.0,60.149,60.167,59.842,59.9022,16200.0
2015-04-10 13:00:00,99.6,100.07,99.32,99.93,38400.0,59.9624,60.2453,59.7938,60.161,38400.0
2015-04-10 13:30:00,99.94,100.09,99.81,99.85,38800.0,60.167,60.2574,60.0888,60.1129,38800.0
2015-04-10 14:00:00,99.85,99.98,99.5,99.8,50700.0,60.1129,60.1911,59.9022,60.0828,50700.0
2015-04-10 14:30:00,99.77,100.19,99.68,100.13,33900.0,60.0647,60.3176,60.0105,60.2814,33900.0
2015-04-10 15:00:00,100.1,100.42,100.08,100.36,35100.0,60.2634,60.456,60.2513,60.4199,35100.0
2015-04-10 15:30:00,100.36,100.64,100.29,100.6,71300.0,60.4199,60.5885,60.3778,60.5644,71300.0
2015-04-13 09:30:00,100.74,101.38,99.66,100.34,36200.0,60.6487,61.034,59.9985,60.4079,36200.0
2015-04-13 10:00:00,100.28,100.28,99.41,99.49,45700.0,60.3717,60.3717,59.848,59.8961,45700.0
2015-04-13 10:30:00,99.59,100.01,99.27,99.39,48800.0,59.9563,60.2092,59.7637,59.8359,48800.0
2015-04-13 11:00:00,99.28,99.5,99.15,99.3,41000.0,59.7697,59.9022,59.6914,59.7817,41000.0
2015-04-13 11:30:00,99.3,99.33,98.82,99.03,33100.0,59.7817,59.7998,59.4928,59.6192,33100.0
2015-04-13 12:00:00,99.02,99.5,99.0,99.25,21800.0,59.6132,59.9022,59.6011,59.7516,21800.0
2015-04-13 12:30:00,99.34,99.43,99.07,99.24,18600.0,59.8058,59.86,59.6433,59.7456,18600.0
2015-04-13 13:00:00,99.24,99.37,99.0,99.14,15900.0,59.7456,59.8239,59.6011,59.6854,15900.0
2015-04-13 13:30:00,99.11,99.33,98.89,99.1,19600.0,59.6674,59.7998,59.5349,59.6613,19600.0
2015-04-13 14:00:00,99.1,99.22,98.89,99.0,29700.0,59.6613,59.7336,59.5349,59.6011,29700.0
2015-04-13 14:30:00,99.02,99.4,98.96,99.1,22200.0,59.6132,59.842,59.5771,59.6613,22200.0
2015-04-13 15:00:00,99.05,99.48,99.01,99.16,46600.0,59.6312,59.8901,59.6072,59.6975,46600.0
2015-04-13 15:30:00,99.07,99.49,99.07,99.43,75600.0,59.6433,59.8961,59.6433,59.86,75600.0
2015-04-14 09:30:00,98.96,100.49,98.82,100.44,49400.0,59.5771,60.4982,59.4928,60.4681,49400.0
2015-04-14 10:00:00,100.33,100.64,99.75,100.58,40200.0,60.4018,60.5885,60.0527,60.5523,40200.0
2015-04-14 10:30:00,100.58,101.32,100.54,101.06,37100.0,60.5523,60.9979,60.5283,60.8413,37100.0
2015-04-14 11:00:00,101.04,101.55,101.02,101.52,28800.0,60.8293,61.1363,60.8172,61.1183,28800.0
2015-04-14 11:30:00,101.55,101.9,101.38,101.85,30100.0,61.1363,61.347,61.034,61.3169,30100.0
2015-04-14 12:00:00,101.83,101.91,101.4,101.43,77900.0,61.3049,61.3531,61.046,61.0641,77900.0
2015-04-14 12:30:00,101.43,101.85,101.39,101.83,46200.0,61.0641,61.3169,61.04,61.3049,46200.0
2015-04-14 13:00:00,101.82,102.14,101.55,102.12,116900.0,61.2989,61.4915,61.1363,61.4795,116900.0
2015-04-14 13:30:00,102.08,102.83,102.08,102.81,60400.0,61.4554,61.9069,61.4554,61.8949,60400.0
2015-04-14 14:00:00,102.81,102.94,102.33,102.43,65400.0,61.8949,61.9731,61.6059,61.6661,65400.0
2015-04-14 14:30:00,102.45,102.48,101.83,101.85,38900.0,61.6781,61.6962,61.3049,61.3169,38900.0
2015-04-14 15:00:00,101.85,102.05,101.78,102.02,76200.0,61.3169,61.4373,61.2748,61.4193,76200.0
2015-04-14 15:30:00,102.04,102.35,101.99,102.28,64000.0,61.4313,61.6179,61.4012,61.5758,64000.0
2015-04-15 09:30:00,103.3,103.46,102.06,102.79,34400.0,62.1899,62.2862,61.4434,61.8828,34400.0
2015-04-15 10:00:00,102.84,103.51,102.69,103.48,46200.0,61.9129,62.3163,61.8226,62.2982,46200.0
2015-04-15 10:30:00,103.48,104.41,103.48,104.41,75200.0,62.2982,62.8581,62.2982,62.8581,75200.0
2015-04-15 11:00:00,104.35,106.4,104.2,106.15,168000.0,62.822,64.0562,62.7317,63.9057,168000.0
2015-04-15 11:30:00,106.22,106.25,105.67,106.21,130000.0,63.9478,63.9659,63.6167,63.9418,130000.0
2015-04-15 12:00:00,106.21,106.24,105.64,106.07,38300.0,63.9418,63.9598,63.5986,63.8575,38300.0
2015-04-15 12:30:00,105.93,106.54,105.93,106.44,44500.0,63.7732,64.1405,63.7732,64.0803,44500.0
2015-04-15 13:00:00,106.45,107.5,106.2,107.48,75900.0,64.0863,64.7184,63.9358,64.7064,75900.0
2015-04-15 13:30:00,107.4,108.13,106.73,106.95,92200.0,64.6582,65.0977,64.2548,64.3873,92200.0
2015-04-15 14:00:00,106.99,107.39,106.69,107.39,79100.0,64.4114,64.6522,64.2308,64.6522,79100.0
2015-04-15 14:30:00,107.39,107.65,106.9,107.05,81900.0,64.6522,64.8087,64.3572,64.4475,81900.0
2015-04-15 15:00:00,107.04,107.4,106.86,107.4,63400.0,64.4415,64.6582,64.3331,64.6582,63400.0
2015-04-15 15:30:00,107.43,107.55,106.92,106.97,147900.0,64.6763,64.7485,64.3692,64.3993,147900.0
2015-04-16 09:30:00,107.0,107.0,105.14,105.19,28100.0,64.4174,64.4174,63.2976,63.3277,28100.0
2015-04-16 10:00:00,105.19,105.36,104.35,104.56,46400.0,63.3277,63.4301,62.822,62.9484,46400.0
2015-04-16 10:30:00,104.55,105.07,104.37,104.7,33400.0,62.9424,63.2555,62.834,63.0327,33400.0
2015-04-16 11:00:00,104.6,105.1,104.18,105.03,49700.0,62.9725,63.2735,62.7197,63.2314,49700.0
2015-04-16 11:30:00,105.03,105.8,105.03,105.62,40200.0,63.2314,63.695,63.2314,63.5866,40200.0
2015-04-16 12:00:00,105.59,106.07,105.39,105.49,43000.0,63.5685,63.8575,63.4481,63.5083,43000.0
2015-04-16 12:30:00,105.36,105.59,105.22,105.51,33800.0,63.4301,63.5685,63.3458,63.5204,33800.0
2015-04-16 13:00:00,105.54,106.32,105.47,106.28,38400.0,63.5384,64.008,63.4963,63.9839,38400.0
2015-04-16 13:30:00,106.27,106.81,106.18,106.75,43200.0,63.9779,64.303,63.9237,64.2669,43200.0
2015-04-16 14:00:00,106.72,106.77,105.78,105.85,37900.0,64.2488,64.2789,63.6829,63.7251,37900.0
2015-04-16 14:30:00,105.78,105.98,105.47,105.47,29900.0,63.6829,63.8033,63.4963,63.4963,29900.0
2015-04-16 15:00:00,105.46,105.63,104.97,105.07,32900.0,63.4903,63.5926,63.1953,63.2555,32900.0
2015-04-16 15:30:00,105.05,105.38,104.98,105.36,97600.0,63.2434,63.4421,63.2013,63.4301,97600.0
2015-04-17 09:30:00,105.17,105.45,104.38,104.46,39300.0,63.3157,63.4842,62.8401,62.8882,39300.0
2015-04-17 10:00:00,104.54,104.75,103.66,104.0,43900.0,62.9364,63.0628,62.4066,62.6113,43900.0
2015-04-17 10:30:00,104.01,104.52,103.91,104.32,24300.0,62.6173,62.9244,62.5571,62.8039,24300.0
2015-04-17 11:00:00,104.31,104.38,104.06,104.31,27100.0,62.7979,62.8401,62.6474,62.7979,27100.0
2015-04-17 11:30:00,104.3,104.45,103.84,104.0,32600.0,62.7919,62.8822,62.515,62.6113,32600.0
2015-04-17 12:00:00,103.94,104.03,103.45,103.6,19500.0,62.5752,62.6294,62.2802,62.3705,19500.0
2015-04-17 12:30:00,103.67,104.01,103.62,103.82,20100.0,62.4126,62.6173,62.3825,62.5029,20100.0
2015-04-17 13:00:00,103.89,104.26,103.79,104.23,24100.0,62.5451,62.7678,62.4849,62.7498,24100.0
2015-04-17 13:30:00,104.22,104.26,103.67,103.69,49900.0,62.7437,62.7678,62.4126,62.4247,49900.0
2015-04-17 14:00:00,103.7,103.86,103.51,103.51,32800.0,62.4307,62.527,62.3163,62.3163,32800.0
2015-04-17 14:30:00,103.51,104.12,103.48,104.08,29000.0,62.3163,62.6835,62.2982,62.6595,29000.0
2015-04-17 15:00:00,104.12,104.2,103.86,103.95,88900.0,62.6835,62.7317,62.527,62.5812,88900.0
2015-04-17 15:30:00,104.0,104.53,103.94,104.27,71200.0,62.6113,62.9304,62.5752,62.7738,71200.0
2015-04-20 09:30:00,105.19,105.84,104.6,105.71,21300.0,63.3277,63.719,62.9725,63.6408,21300.0
2015-04-20 10:00:00,105.82,106.46,105.8,106.07,51500.0,63.707,64.0923,63.695,63.8575,51500.0
2015-04-20 10:30:00,106.07,106.81,106.07,106.78,30900.0,63.8575,64.303,63.8575,64.2849,30900.0
2015-04-20 11:00:00,106.81,106.84,105.84,105.84,32600.0,64.303,64.3211,63.719,63.719,32600.0
2015-04-20 11:30:00,105.99,106.58,105.94,106.22,32400.0,63.8093,64.1645,63.7792,63.9478,32400.0
2015-04-20 12:00:00,106.22,106.45,105.95,106.04,27500.0,63.9478,64.0863,63.7853,63.8394,27500.0
2015-04-20 12:30:00,106.1,106.21,105.85,106.1,13700.0,63.8756,63.9418,63.7251,63.8756,13700.0
2015-04-20 13:00:00,106.16,106.32,105.99,106.2,18500.0,63.9117,64.008,63.8093,63.9358,18500.0
2015-04-20 13:30:00,106.17,106.42,105.79,105.79,13500.0,63.9177,64.0682,63.6889,63.6889,13500.0
2015-04-20 14:00:00,105.84,106.04,105.44,105.9,25400.0,63.719,63.8394,63.4782,63.7552,25400.0
2015-04-20 14:30:00,105.94,106.01,105.57,105.6,10300.0,63.7792,63.8214,63.5565,63.5745,10300.0
2015-04-20 15:00:00,105.72,105.98,105.69,105.95,39100.0,63.6468,63.8033,63.6287,63.7853,39100.0
2015-04-20 15:30:00,105.94,106.04,105.16,105.28,55300.0,63.7792,63.8394,63.3097,63.3819,55300.0
2015-04-21 09:30:00,105.32,106.07,104.5,105.43,40800.0,63.406,63.8575,62.9123,63.4722,40800.0
2015-04-21 10:00:00,105.31,105.43,104.34,104.34,27600.0,63.4,63.4722,62.816,62.816,27600.0
2015-04-21 10:30:00,104.43,104.7,104.19,104.24,22400.0,62.8702,63.0327,62.7257,62.7558,22400.0
2015-04-21 11:00:00,104.21,104.41,104.01,104.23,24600.0,62.7377,62.8581,62.6173,62.7498,24600.0
2015-04-21 11:30:00,104.36,104.36,103.6,104.04,23700.0,62.828,62.828,62.3705,62.6354,23700.0
2015-04-21 12:00:00,103.94,104.32,103.72,104.28,21500.0,62.5752,62.8039,62.4427,62.7799,21500.0
2015-04-21 12:30:00,104.29,104.61,104.1,104.51,41600.0,62.7859,62.9785,62.6715,62.9183,41600.0
2015-04-21 13:00:00,104.51,104.55,103.73,103.73,38000.0,62.9183,62.9424,62.4487,62.4487,38000.0
2015-04-21 13:30:00,103.82,103.99,103.58,103.64,19300.0,62.5029,62.6053,62.3584,62.3946,19300.0
2015-04-21 14:00:00,103.58,103.81,103.25,103.81,21800.0,62.3584,62.4969,62.1598,62.4969,21800.0
2015-04-21 14:30:00,103.81,104.13,103.71,104.05,20800.0,62.4969,62.6896,62.4367,62.6414,20800.0
2015-04-21 15:00:00,104.05,104.64,104.05,104.54,29000.0,62.6414,62.9966,62.6414,62.9364,29000.0
2015-04-21 15:30:00,104.55,104.68,104.17,104.61,41300.0,62.9424,63.0207,62.7136,62.9785,41300.0
2015-04-22 09:30:00,104.41,105.85,103.73,105.51,49400.0,62.8581,63.7251,62.4487,63.5204,49400.0
2015-04-22 10:00:00,105.56,105.56,104.42,104.45,65900.0,63.5505,63.5505,62.8642,62.8822,65900.0
2015-04-22 10:30:00,104.54,105.75,104.54,105.68,32700.0,62.9364,63.6649,62.9364,63.6227,32700.0
2015-04-22 11:00:00,105.68,105.93,105.3,105.92,29700.0,63.6227,63.7732,63.3939,63.7672,29700.0
2015-04-22 11:30:00,105.85,105.95,105.46,105.67,74200.0,63.7251,63.7853,63.4903,63.6167,74200.0
2015-04-22 12:00:00,105.66,106.04,105.59,105.77,27900.0,63.6107,63.8394,63.5685,63.6769,27900.0
2015-04-22 12:30:00,105.86,105.98,105.48,105.56,55300.0,63.7311,63.8033,63.5023,63.5505,55300.0
2015-04-22 13:00:00,105.58,105.94,105.39,105.85,28200.0,63.5625,63.7792,63.4481,63.7251,28200.0
2015-04-22 13:30:00,105.76,106.43,105.69,106.2,31800.0,63.6709,64.0742,63.6287,63.9358,31800.0
2015-04-22 14:00:00,106.17,106.44,105.73,105.84,13100.0,63.9177,64.0803,63.6528,63.719,13100.0
2015-04-22 14:30:00,105.84,106.05,105.76,105.9,20900.0,63.719,63.8455,63.6709,63.7552,20900.0
2015-04-22 15:00:00,105.91,105.94,105.4,105.44,28700.0,63.7612,63.7792,63.4541,63.4782,28700.0
2015-04-22 15:30:00,105.43,105.69,105.26,105.47,53000.0,63.4722,63.6287,63.3699,63.4963,53000.0
2015-04-23 09:30:00,105.58,107.16,105.11,107.16,21600.0,63.5625,64.5137,63.2796,64.5137,21600.0
2015-04-23 10:00:00,107.14,107.31,106.5,106.81,50700.0,64.5017,64.604,64.1164,64.303,50700.0
2015-04-23 10:30:00,106.71,106.98,106.27,106.89,28000.0,64.2428,64.4054,63.9779,64.3512,28000.0
2015-04-23 11:00:00,106.91,107.14,106.69,107.14,41000.0,64.3632,64.5017,64.2308,64.5017,41000.0
2015-04-23 11:30:00,107.09,107.54,107.09,107.35,34200.0,64.4716,64.7425,64.4716,64.6281,34200.0
2015-04-23 12:00:00,107.35,107.51,107.05,107.15,23500.0,64.6281,64.7244,64.4475,64.5077,23500.0
2015-04-23 12:30:00,107.09,107.4,107.01,107.31,26500.0,64.4716,64.6582,64.4234,64.604,26500.0
2015-04-23 13:00:00,107.32,107.76,107.2,107.6,22700.0,64.61,64.8749,64.5378,64.7786,22700.0
2015-04-23 13:30:00,107.6,107.89,107.36,107.78,25600.0,64.7786,64.9532,64.6341,64.887,25600.0
2015-04-23 14:00:00,107.78,107.86,107.25,107.42,32700.0,64.887,64.9351,64.5679,64.6702,32700.0
2015-04-23 14:30:00,107.35,107.5,107.26,107.41,19100.0,64.6281,64.7184,64.5739,64.6642,19100.0
2015-04-23 15:00:00,107.41,107.77,107.32,107.48,28100.0,64.6642,64.881,64.61,64.7064,28100.0
2015-04-23 15:30:00,107.49,107.54,107.22,107.23,55300.0,64.7124,64.7425,64.5498,64.5559,55300.0
2015-04-24 09:30:00,107.13,107.89,106.17,107.0,21300.0,64.4957,64.9532,63.9177,64.4174,21300.0
2015-04-24 10:00:00,106.97,107.48,106.57,106.98,28800.0,64.3993,64.7064,64.1585,64.4054,28800.0
2015-04-24 10:30:00,106.98,107.42,106.75,107.04,36500.0,64.4054,64.6702,64.2669,64.4415,36500.0
2015-04-24 11:00:00,107.03,107.59,107.02,107.49,36900.0,64.4355,64.7726,64.4294,64.7124,36900.0
2015-04-24 11:30:00,107.49,107.57,106.57,107.0,75100.0,64.7124,64.7606,64.1585,64.4174,75100.0
2015-04-24 12:00:00,107.1,107.12,106.7,106.91,37900.0,64.4776,64.4896,64.2368,64.3632,37900.0
2015-04-24 12:30:00,106.91,107.05,106.6,106.9,30900.0,64.3632,64.4475,64.1766,64.3572,30900.0
2015-04-24 13:00:00,106.9,107.02,106.63,106.86,35600.0,64.3572,64.4294,64.1946,64.3331,35600.0
2015-04-24 13:30:00,106.82,106.82,106.43,106.54,13500.0,64.309,64.309,64.0742,64.1405,13500.0
2015-04-24 14:00:00,106.46,106.72,106.29,106.72,15600.0,64.0923,64.2488,63.99,64.2488,15600.0
2015-04-24 14:30:00,106.64,106.67,106.27,106.53,24400.0,64.2007,64.2187,63.9779,64.1344,24400.0
2015-04-24 15:00:00,106.52,106.79,106.32,106.74,34900.0,64.1284,64.291,64.008,64.2609,34900.0
2015-04-24 15:30:00,106.78,107.15,106.65,106.83,41700.0,64.2849,64.5077,64.2067,64.315,41700.0
2015-04-27 09:30:00,107.44,107.95,106.61,107.24,21600.0,64.6823,64.9893,64.1826,64.5619,21600.0
2015-04-27 10:00:00,107.28,108.21,107.28,108.21,25400.0,64.586,65.1459,64.586,65.1459,25400.0
2015-04-27 10:30:00,108.18,108.63,107.94,108.22,17700.0,65.1278,65.3987,64.9833,65.1519,17700.0
2015-04-27 11:00:00,108.17,108.41,107.93,108.05,29600.0,65.1218,65.2663,64.9773,65.0495,29600.0
2015-04-27 11:30:00,108.08,108.13,107.62,107.66,26100.0,65.0676,65.0977,64.7907,64.8147,26100.0
2015-04-27 12:00:00,107.63,107.85,106.96,106.96,8800.0,64.7967,64.9291,64.3933,64.3933,8800.0
2015-04-27 12:30:00,107.08,107.09,106.6,106.8,25000.0,64.4656,64.4716,64.1766,64.297,25000.0
2015-04-27 13:00:00,106.73,106.82,106.35,106.62,16200.0,64.2548,64.309,64.0261,64.1886,16200.0
2015-04-27 13:30:00,106.63,106.9,106.44,106.9,11400.0,64.1946,64.3572,64.0803,64.3572,11400.0
2015-04-27 14:00:00,106.86,107.28,106.58,106.7,40300.0,64.3331,64.586,64.1645,64.2368,40300.0
2015-04-27 14:30:00,106.69,107.25,106.46,106.57,32700.0,64.2308,64.5679,64.0923,64.1585,32700.0
2015-04-27 15:00:00,106.61,107.16,106.46,106.84,50300.0,64.1826,64.5137,64.0923,64.3211,50300.0
2015-04-27 15:30:00,106.83,106.98,106.59,106.69,34000.0,64.315,64.4054,64.1706,64.2308,34000.0
2015-04-28 09:30:00,107.18,107.63,106.26,107.06,14900.0,64.5258,64.7967,63.9719,64.4535,14900.0
2015-04-28 10:00:00,107.09,107.09,106.01,106.17,18300.0,64.4716,64.4716,63.8214,63.9177,18300.0
2015-04-28 10:30:00,106.1,106.48,105.68,105.78,14300.0,63.8756,64.1043,63.6227,63.6829,14300.0
2015-04-28 11:00:00,105.87,106.21,105.82,106.03,12400.0,63.7371,63.9418,63.707,63.8334,12400.0
2015-04-28 11:30:00,106.05,106.37,105.66,105.81,21000.0,63.8455,64.0381,63.6107,63.701,21000.0
2015-04-28 12:00:00,105.81,105.82,105.34,105.41,22800.0,63.701,63.707,63.418,63.4602,22800.0
2015-04-28 12:30:00,105.44,105.6,105.02,105.15,35400.0,63.4782,63.5745,63.2254,63.3036,35400.0
2015-04-28 13:00:00,105.07,105.4,105.03,105.09,18800.0,63.2555,63.4541,63.2314,63.2675,18800.0
2015-04-28 13:30:00,105.06,105.83,105.06,105.64,24200.0,63.2495,63.713,63.2495,63.5986,24200.0
2015-04-28 14:00:00,105.54,105.69,105.41,105.55,28500.0,63.5384,63.6287,63.4602,63.5444,28500.0
2015-04-28 14:30:00,105.47,105.73,105.42,105.62,23900.0,63.4963,63.6528,63.4662,63.5866,23900.0
2015-04-28 15:00:00,105.65,105.87,105.61,105.72,21300.0,63.6047,63.7371,63.5806,63.6468,21300.0
2015-04-28 15:30:00,105.75,105.96,105.7,105.84,57700.0,63.6649,63.7913,63.6348,63.719,57700.0
2015-04-29 09:30:00,105.32,106.08,105.13,105.48,65100.0,63.406,63.8635,63.2916,63.5023,65100.0
2015-04-29 10:00:00,105.58,105.75,104.67,105.08,14300.0,63.5625,63.6649,63.0147,63.2615,14300.0
2015-04-29 10:30:00,105.16,106.37,105.16,106.17,59000.0,63.3097,64.0381,63.3097,63.9177,59000.0
2015-04-29 11:00:00,106.17,106.49,105.98,106.49,45600.0,63.9177,64.1104,63.8033,64.1104,45600.0
2015-04-29 11:30:00,106.37,107.11,106.03,107.11,29000.0,64.0381,64.4836,63.8334,64.4836,29000.0
2015-04-29 12:00:00,106.97,107.05,106.61,106.64,16300.0,64.3993,64.4475,64.1826,64.2007,16300.0
2015-04-29 12:30:00,106.62,106.82,106.27,106.67,23300.0,64.1886,64.309,63.9779,64.2187,23300.0
2015-04-29 13:00:00,106.69,106.85,106.29,106.7,25500.0,64.2308,64.3271,63.99,64.2368,25500.0
2015-04-29 13:30:00,106.75,106.84,106.3,106.43,34800.0,64.2669,64.3211,63.996,64.0742,34800.0
2015-04-29 14:00:00,106.46,107.03,106.12,106.8,40100.0,64.0923,64.4355,63.8876,64.297,40100.0
2015-04-29 14:30:00,106.75,106.97,106.46,106.56,28200.0,64.2669,64.3993,64.0923,64.1525,28200.0
2015-04-29 15:00:00,106.61,106.92,106.46,106.77,24400.0,64.1826,64.3692,64.0923,64.2789,24400.0
2015-04-29 15:30:00,106.77,106.9,106.69,106.69,51100.0,64.2789,64.3572,64.2308,64.2308,51100.0
2015-04-30 09:30:00,105.85,106.58,104.24,104.97,46100.0,64.2289,64.6719,63.252,63.695,46100.0
2015-04-30 10:00:00,104.97,104.97,104.36,104.56,35400.0,63.695,63.695,63.3248,63.4462,35400.0
2015-04-30 10:30:00,104.57,104.85,104.18,104.29,34900.0,63.4522,63.6221,63.2156,63.2823,34900.0
2015-04-30 11:00:00,104.27,105.27,104.17,105.24,22900.0,63.2702,63.877,63.2095,63.8588,22900.0
2015-04-30 11:30:00,105.27,106.05,105.19,106.05,13800.0,63.877,64.3503,63.8284,64.3503,13800.0
2015-04-30 12:00:00,106.05,106.23,105.68,106.0,39500.0,64.3503,64.4595,64.1258,64.32,39500.0
2015-04-30 12:30:00,105.99,105.99,105.33,105.57,31400.0,64.3139,64.3139,63.9134,64.059,31400.0
2015-04-30 13:00:00,105.8,105.89,105.47,105.6,40600.0,64.1986,64.2532,63.9984,64.0772,40600.0
2015-04-30 13:30:00,105.65,105.78,105.45,105.65,14400.0,64.1076,64.1865,63.9862,64.1076,14400.0
2015-04-30 14:00:00,105.6,105.8,105.32,105.4,21800.0,64.0772,64.1986,63.9073,63.9559,21800.0
2015-04-30 14:30:00,105.36,105.69,105.12,105.13,30900.0,63.9316,64.1318,63.786,63.792,30900.0
2015-04-30 15:00:00,105.05,105.06,104.55,104.75,25200.0,63.7435,63.7496,63.4401,63.5615,25200.0
2015-04-30 15:30:00,104.78,105.12,104.66,104.97,47000.0,63.5797,63.786,63.5068,63.695,47000.0
2015-05-01 09:30:00,105.6,106.0,104.86,105.25,53300.0,64.0772,64.32,63.6282,63.8649,53300.0
2015-05-01 10:00:00,105.41,105.9,104.52,104.52,33800.0,63.9619,64.2593,63.4219,63.4219,33800.0
2015-05-01 10:30:00,104.7,105.19,103.96,104.27,60100.0,63.5311,63.8284,63.0821,63.2702,60100.0
2015-05-01 11:00:00,104.24,104.85,103.77,104.84,26900.0,63.252,63.6221,62.9668,63.6161,26900.0
2015-05-01 11:30:00,104.89,105.06,104.51,105.0,28900.0,63.6464,63.7496,63.4158,63.7132,28900.0
2015-05-01 12:00:00,104.88,104.88,104.22,104.24,9800.0,63.6403,63.6403,63.2399,63.252,9800.0
2015-05-01 12:30:00,104.22,104.22,103.82,103.99,14900.0,63.2399,63.2399,62.9971,63.1003,14900.0
2015-05-01 13:00:00,104.01,104.48,104.01,104.46,12100.0,63.1124,63.3976,63.1124,63.3855,12100.0
2015-05-01 13:30:00,104.38,104.91,104.15,104.71,17400.0,63.3369,63.6585,63.1974,63.5372,17400.0
2015-05-01 14:00:00,104.8,104.8,104.3,104.63,13600.0,63.5918,63.5918,63.2884,63.4886,13600.0
2015-05-01 14:30:00,104.66,104.92,104.6,104.76,12300.0,63.5068,63.6646,63.4704,63.5675,12300.0
2015-05-01 15:00:00,104.77,105.02,104.69,104.86,18500.0,63.5736,63.7253,63.5251,63.6282,18500.0
2015-05-01 15:30:00,104.86,105.07,104.47,105.0,90300.0,63.6282,63.7556,63.3916,63.7132,90300.0
2015-05-04 09:30:00,105.49,105.92,104.7,104.97,12500.0,64.0105,64.2714,63.5311,63.695,12500.0
2015-05-04 10:00:00,105.26,105.6,104.06,104.06,21800.0,63.8709,64.0772,63.1428,63.1428,21800.0
2015-05-04 10:30:00,104.21,104.52,103.42,103.81,31000.0,63.2338,63.4219,62.7544,62.9911,31000.0
2015-05-04 11:00:00,103.89,104.6,103.67,104.21,24600.0,63.0396,63.4704,62.9061,63.2338,24600.0
2015-05-04 11:30:00,104.26,104.33,103.74,104.0,24400.0,63.2641,63.3066,62.9486,63.1064,24400.0
2015-05-04 12:00:00,103.97,104.39,103.23,103.95,60300.0,63.0882,63.343,62.6391,63.076,60300.0
2015-05-04 12:30:00,104.05,104.2,103.83,103.9,28400.0,63.1367,63.2277,63.0032,63.0457,28400.0
2015-05-04 13:00:00,103.93,104.55,103.85,104.24,25700.0,63.0639,63.4401,63.0153,63.252,25700.0
2015-05-04 13:30:00,104.21,104.38,103.8,104.08,37400.0,63.2338,63.3369,62.985,63.1549,37400.0
2015-05-04 14:00:00,104.12,104.75,103.89,104.63,37200.0,63.1792,63.5615,63.0396,63.4886,37200.0
2015-05-04 14:30:00,104.59,104.94,104.54,104.92,23600.0,63.4644,63.6768,63.434,63.6646,23600.0
2015-05-04 15:00:00,104.92,105.59,104.86,105.31,63000.0,63.6646,64.0712,63.6282,63.9013,63000.0
2015-05-04 15:30:00,105.3,105.93,105.13,105.55,130600.0,63.8952,64.2775,63.792,64.0469,130600.0
2015-05-05 09:30:00,105.56,107.36,103.88,105.89,31800.0,64.053,65.1452,63.0336,64.2532,31800.0
2015-05-05 10:00:00,105.82,106.54,105.65,106.16,28800.0,64.2107,64.6476,64.1076,64.417,28800.0
2015-05-05 10:30:00,106.13,107.2,105.51,106.58,34400.0,64.3988,65.0481,64.0226,64.6719,34400.0
2015-05-05 11:00:00,106.66,107.18,106.28,106.49,20700.0,64.7204,65.036,64.4899,64.6173,20700.0
2015-05-05 11:30:00,106.67,106.67,105.86,106.36,25800.0,64.7265,64.7265,64.235,64.5384,25800.0
2015-05-05 12:00:00,106.36,106.8,105.98,106.48,35300.0,64.5384,64.8054,64.3078,64.6112,35300.0
2015-05-05 12:30:00,106.33,106.38,105.94,105.97,34500.0,64.5202,64.5505,64.2835,64.3017,34500.0
2015-05-05 13:00:00,106.02,106.23,105.94,106.13,35800.0,64.3321,64.4595,64.2835,64.3988,35800.0
2015-05-05 13:30:00,106.12,106.13,105.31,105.47,20700.0,64.3928,64.3988,63.9013,63.9984,20700.0
2015-05-05 14:00:00,105.49,106.05,105.04,105.29,100700.0,64.0105,64.3503,63.7374,63.8891,100700.0
2015-05-05 14:30:00,105.34,105.56,105.03,105.3,60100.0,63.9195,64.053,63.7314,63.8952,60100.0
2015-05-05 15:00:00,105.33,105.56,104.72,104.73,87900.0,63.9134,64.053,63.5433,63.5493,87900.0
2015-05-05 15:30:00,104.72,104.89,104.11,104.27,67400.0,63.5433,63.6464,63.1731,63.2702,67400.0
2015-05-06 09:30:00,103.89,104.8,102.91,102.91,33500.0,63.0396,63.5918,62.445,62.445,33500.0
2015-05-06 10:00:00,103.06,103.09,101.55,101.7,62000.0,62.536,62.5542,61.6197,61.7107,62000.0
2015-05-06 10:30:00,101.71,102.59,101.71,102.14,33200.0,61.7168,62.2508,61.7168,61.9777,33200.0
2015-05-06 11:00:00,102.08,102.57,101.56,102.26,88000.0,61.9413,62.2387,61.6258,62.0505,88000.0
2015-05-06 11:30:00,102.38,102.38,100.95,101.32,76400.0,62.1234,62.1234,61.2557,61.4802,76400.0
2015-05-06 12:00:00,101.29,101.99,101.29,101.93,23300.0,61.462,61.8867,61.462,61.8503,23300.0
2015-05-06 12:30:00,101.98,102.53,101.77,102.26,14800.0,61.8806,62.2144,61.7532,62.0505,14800.0
2015-05-06 13:00:00,102.17,102.58,102.07,102.15,35500.0,61.9959,62.2447,61.9353,61.9838,35500.0
2015-05-06 13:30:00,102.15,102.15,101.75,101.81,25500.0,61.9838,61.9838,61.7411,61.7775,25500.0
2015-05-06 14:00:00,101.88,102.01,101.8,101.99,36400.0,61.82,61.8989,61.7714,61.8867,36400.0
2015-05-06 14:30:00,102.01,102.01,101.48,101.61,46700.0,61.8989,61.8989,61.5773,61.6561,46700.0
2015-05-06 15:00:00,101.65,101.7,101.25,101.55,86300.0,61.6804,61.7107,61.4377,61.6197,86300.0
2015-05-06 15:30:00,101.55,101.92,101.28,101.77,59700.0,61.6197,61.8442,61.4559,61.7532,59700.0
2015-05-07 09:30:00,101.34,101.47,99.17,99.85,48800.0,61.4923,61.5712,60.1756,60.5882,48800.0
2015-05-07 10:00:00,99.88,100.24,99.56,100.11,38300.0,60.6064,60.8248,60.4122,60.7459,38300.0
2015-05-07 10:30:00,100.07,100.53,99.82,100.39,28900.0,60.7217,61.0008,60.57,60.9158,28900.0
2015-05-07 11:00:00,100.36,101.51,100.31,101.14,15700.0,60.8976,61.5955,60.8673,61.3709,15700.0
2015-05-07 11:30:00,101.0,101.29,100.96,101.03,28200.0,61.286,61.462,61.2617,61.3042,28200.0
2015-05-07 12:00:00,101.09,101.91,101.02,101.39,18300.0,61.3406,61.8382,61.2981,61.5226,18300.0
2015-05-07 12:30:00,101.36,101.75,101.22,101.7,15800.0,61.5044,61.7411,61.4195,61.7107,15800.0
2015-05-07 13:00:00,101.74,101.9,101.19,101.43,47200.0,61.735,61.8321,61.4013,61.5469,47200.0
2015-05-07 13:30:00,101.43,101.57,101.08,101.21,45700.0,61.5469,61.6319,61.3345,61.4134,45700.0
2015-05-07 14:00:00,101.21,101.37,101.05,101.24,34700.0,61.4134,61.5105,61.3163,61.4316,34700.0
2015-05-07 14:30:00,101.23,101.57,101.12,101.43,30300.0,61.4256,61.6319,61.3588,61.5469,30300.0
2015-05-07 15:00:00,101.44,102.1,101.44,102.05,32500.0,61.553,61.9535,61.553,61.9231,32500.0
2015-05-07 15:30:00,102.02,102.08,101.74,101.88,45700.0,61.9049,61.9413,61.735,61.82,45700.0
2015-05-08 09:30:00,102.86,102.96,101.36,102.34,29600.0,62.4146,62.4753,61.5044,62.0991,29600.0
2015-05-08 10:00:00,102.19,102.91,102.18,102.2,27500.0,62.0081,62.445,62.002,62.0141,27500.0
2015-05-08 10:30:00,102.19,102.97,102.03,102.89,27400.0,62.0081,62.4814,61.911,62.4328,27400.0
2015-05-08 11:00:00,102.81,103.81,102.65,103.73,45500.0,62.3843,62.9911,62.2872,62.9425,45500.0
2015-05-08 11:30:00,103.74,104.22,103.55,103.83,27500.0,62.9486,63.2399,62.8333,63.0032,27500.0
2015-05-08 12:00:00,103.75,104.52,103.75,103.82,28100.0,62.9547,63.4219,62.9547,62.9971,28100.0
2015-05-08 12:30:00,103.81,103.81,102.94,103.15,16500.0,62.9911,62.9911,62.4632,62.5906,16500.0
2015-05-08 13:00:00,103.2,103.65,103.13,103.58,31400.0,62.6209,62.894,62.5785,62.8515,31400.0
2015-05-08 13:30:00,103.63,103.76,103.13,103.13,14500.0,62.8819,62.9607,62.5785,62.5785,14500.0
2015-05-08 14:00:00,103.12,103.21,102.73,102.94,25000.0,62.5724,62.627,62.3357,62.4632,25000.0
2015-05-08 14:30:00,102.9,102.9,102.43,102.63,17600.0,62.4389,62.4389,62.1537,62.2751,17600.0
2015-05-08 15:00:00,102.67,103.06,102.56,103.01,31100.0,62.2993,62.536,62.2326,62.5056,31100.0
2015-05-08 15:30:00,103.01,103.38,103.01,103.34,52600.0,62.5056,62.7302,62.5056,62.7059,52600.0
2015-05-11 09:30:00,103.33,103.43,101.74,101.96,13200.0,62.6998,62.7605,61.735,61.8685,13200.0
2015-05-11 10:00:00,101.89,102.28,101.52,101.56,29800.0,61.826,62.0627,61.6015,61.6258,29800.0
2015-05-11 10:30:00,101.58,102.12,101.49,101.87,18100.0,61.6379,61.9656,61.5833,61.8139,18100.0
2015-05-11 11:00:00,101.82,101.95,101.63,101.83,37600.0,61.7836,61.8624,61.6683,61.7896,37600.0
2015-05-11 11:30:00,101.8,102.88,101.67,102.77,53500.0,61.7714,62.4268,61.6925,62.36,53500.0
2015-05-11 12:00:00,102.75,102.75,101.93,102.1,26800.0,62.3479,62.3479,61.8503,61.9535,26800.0
2015-05-11 12:30:00,102.07,102.26,101.66,101.67,36700.0,61.9353,62.0505,61.6865,61.6925,36700.0
2015-05-11 13:00:00,101.7,101.76,101.25,101.25,16400.0,61.7107,61.7472,61.4377,61.4377,16400.0
2015-05-11 13:30:00,101.3,101.67,101.14,101.55,41700.0,61.468,61.6925,61.3709,61.6197,41700.0
2015-05-11 14:00:00,101.57,101.58,100.74,100.87,43600.0,61.6319,61.6379,61.1282,61.2071,43600.0
2015-05-11 14:30:00,100.84,101.35,100.7,101.07,34600.0,61.1889,61.4984,61.104,61.3285,34600.0
2015-05-11 15:00:00,101.09,101.64,101.04,101.59,27600.0,61.3406,61.6743,61.3103,61.644,27600.0
2015-05-11 15:30:00,101.52,101.78,101.39,101.69,71200.0,61.6015,61.7593,61.5226,61.7047,71200.0
2015-05-12 09:30:00,101.93,101.99,101.02,101.16,40400.0,61.8503,61.8867,61.2981,61.3831,40400.0
2015-05-12 10:00:00,100.97,101.12,100.38,100.48,47700.0,61.2678,61.3588,60.9098,60.9705,47700.0
2015-05-12 10:30:00,100.41,100.97,100.24,100.92,69900.0,60.928,61.2678,60.8248,61.2374,69900.0
2015-05-12 11:00:00,100.75,101.59,100.57,101.13,56900.0,61.1343,61.644,61.0251,61.3649,56900.0
2015-05-12 11:30:00,101.2,101.8,101.19,101.5,28400.0,61.4073,61.7714,61.4013,61.5894,28400.0
2015-05-12 12:00:00,101.43,101.43,100.87,101.01,22100.0,61.5469,61.5469,61.2071,61.2921,22100.0
2015-05-12 12:30:00,100.97,101.13,100.75,100.9,40200.0,61.2678,61.3649,61.1343,61.2253,40200.0
2015-05-12 13:00:00,100.94,101.1,100.72,100.88,44500.0,61.2496,61.3467,61.1161,61.2132,44500.0
2015-05-12 13:30:00,100.9,101.28,100.85,101.09,18900.0,61.2253,61.4559,61.195,61.3406,18900.0
2015-05-12 14:00:00,101.0,101.1,100.85,101.0,29300.0,61.286,61.3467,61.195,61.286,29300.0
2015-05-12 14:30:00,100.99,101.1,100.15,100.2,63300.0,61.2799,61.3467,60.7702,60.8006,63300.0
2015-05-12 15:00:00,100.2,100.34,100.03,100.29,55300.0,60.8006,60.8855,60.6974,60.8552,55300.0
2015-05-12 15:30:00,100.32,100.8,100.29,100.61,150100.0,60.8734,61.1646,60.8552,61.0493,150100.0
2015-05-13 09:30:00,101.92,103.58,101.67,102.53,48100.0,61.8442,62.8515,61.6925,62.2144,48100.0
2015-05-13 10:00:00,102.6,102.66,100.94,101.03,40100.0,62.2569,62.2933,61.2496,61.3042,40100.0
2015-05-13 10:30:00,101.08,101.2,100.16,100.4,24800.0,61.3345,61.4073,60.7763,60.9219,24800.0
2015-05-13 11:00:00,100.47,101.12,100.39,101.1,38800.0,60.9644,61.3588,60.9158,61.3467,38800.0
2015-05-13 11:30:00,101.04,101.24,100.84,100.91,33800.0,61.3103,61.4316,61.1889,61.2314,33800.0
2015-05-13 12:00:00,100.9,101.03,100.78,100.82,29600.0,61.2253,61.3042,61.1525,61.1768,29600.0
2015-05-13 12:30:00,100.88,101.22,100.79,100.96,26100.0,61.2132,61.4195,61.1586,61.2617,26100.0
2015-05-13 13:00:00,100.98,101.47,100.98,101.44,11100.0,61.2739,61.5712,61.2739,61.553,11100.0
2015-05-13 13:30:00,101.39,101.5,101.3,101.43,28400.0,61.5226,61.5894,61.468,61.5469,28400.0
2015-05-13 14:00:00,101.49,101.68,101.38,101.43,51600.0,61.5833,61.6986,61.5166,61.5469,51600.0
2015-05-13 14:30:00,101.39,101.44,100.94,101.14,21500.0,61.5226,61.553,61.2496,61.3709,21500.0
2015-05-13 15:00:00,101.1,101.69,101.1,101.57,21100.0,61.3467,61.7047,61.3467,61.6319,21100.0
2015-05-13 15:30:00,101.57,101.78,101.49,101.61,60700.0,61.6319,61.7593,61.5833,61.6561,60700.0
2015-05-14 09:30:00,101.93,102.23,101.23,102.11,16700.0,61.8503,62.0323,61.4256,61.9595,16700.0
2015-05-14 10:00:00,102.24,102.25,101.52,101.67,30600.0,62.0384,62.0445,61.6015,61.6925,30600.0
2015-05-14 10:30:00,101.67,101.68,101.04,101.5,31400.0,61.6925,61.6986,61.3103,61.5894,31400.0
2015-05-14 11:00:00,101.45,101.68,100.8,101.3,46800.0,61.559,61.6986,61.1646,61.468,46800.0
2015-05-14 11:30:00,101.24,101.37,100.55,100.69,32300.0,61.4316,61.5105,61.0129,61.0979,32300.0
2015-05-14 12:00:00,100.69,100.82,100.41,100.67,19500.0,61.0979,61.1768,60.928,61.0857,19500.0
2015-05-14 12:30:00,100.71,100.71,100.33,100.4,15600.0,61.11,61.11,60.8794,60.9219,15600.0
2015-05-14 13:00:00,100.4,100.68,100.36,100.5,20400.0,60.9219,61.0918,60.8976,60.9826,20400.0
2015-05-14 13:30:00,100.55,100.93,100.44,100.59,13500.0,61.0129,61.2435,60.9462,61.0372,13500.0
2015-05-14 14:00:00,100.7,100.98,100.48,100.5,20300.0,61.104,61.2739,60.9705,60.9826,20300.0
2015-05-14 14:30:00,100.57,100.68,100.49,100.53,21900.0,61.0251,61.0918,60.9765,61.0008,21900.0
2015-05-14 15:00:00,100.55,100.64,100.17,100.33,19800.0,61.0129,61.0675,60.7824,60.8794,19800.0
2015-05-14 15:30:00,100.36,100.37,100.13,100.25,53400.0,60.8976,60.9037,60.7581,60.8309,53400.0
2015-05-15 09:30:00,100.38,100.38,98.9,99.54,39400.0,60.9098,60.9098,60.0117,60.4001,39400.0
2015-05-15 10:00:00,99.48,99.87,98.96,99.04,26800.0,60.3637,60.6003,60.0481,60.0967,26800.0
2015-05-15 10:30:00,99.09,100.0,99.03,99.8,96800.0,60.127,60.6792,60.0906,60.5578,96800.0
2015-05-15 11:00:00,99.86,99.9,99.69,99.9,62100.0,60.5942,60.6185,60.4911,60.6185,62100.0
2015-05-15 11:30:00,99.82,100.1,99.5,100.1,35300.0,60.57,60.7399,60.3758,60.7399,35300.0
2015-05-15 12:00:00,100.09,100.29,99.96,100.06,19400.0,60.7338,60.8552,60.6549,60.7156,19400.0
2015-05-15 12:30:00,100.09,100.74,100.0,100.44,28100.0,60.7338,61.1282,60.6792,60.9462,28100.0
2015-05-15 13:00:00,100.44,100.63,100.05,100.58,22700.0,60.9462,61.0615,60.7095,61.0311,22700.0
2015-05-15 13:30:00,100.61,101.32,100.6,101.28,24700.0,61.0493,61.4802,61.0433,61.4559,24700.0
2015-05-15 14:00:00,101.29,101.36,101.05,101.27,19200.0,61.462,61.5044,61.3163,61.4498,19200.0
2015-05-15 14:30:00,101.16,101.59,101.05,101.2,24100.0,61.3831,61.644,61.3163,61.4073,24100.0
2015-05-15 15:00:00,101.21,101.59,101.18,101.42,34000.0,61.4134,61.644,61.3952,61.5408,34000.0
2015-05-15 15:30:00,101.41,101.47,100.92,101.12,81300.0,61.5348,61.5712,61.2374,61.3588,81300.0
2015-05-18 09:30:00,99.65,100.52,99.65,100.14,30900.0,60.4668,60.9947,60.4668,60.7641,30900.0
2015-05-18 10:00:00,99.99,100.52,99.94,100.3,25700.0,60.6731,60.9947,60.6428,60.8612,25700.0
2015-05-18 10:30:00,100.29,100.53,100.12,100.52,34800.0,60.8552,61.0008,60.752,60.9947,34800.0
2015-05-18 11:00:00,100.51,100.73,100.01,100.31,63600.0,60.9887,61.1222,60.6853,60.8673,63600.0
2015-05-18 11:30:00,100.27,100.39,100.06,100.3,36100.0,60.843,60.9158,60.7156,60.8612,36100.0
2015-05-18 12:00:00,100.26,100.9,100.03,100.89,43400.0,60.837,61.2253,60.6974,61.2192,43400.0
2015-05-18 12:30:00,100.89,101.12,100.63,100.99,24500.0,61.2192,61.3588,61.0615,61.2799,24500.0
2015-05-18 13:00:00,101.02,101.16,100.85,100.88,17100.0,61.2981,61.3831,61.195,61.2132,17100.0
2015-05-18 13:30:00,100.86,100.91,100.33,100.39,13300.0,61.201,61.2314,60.8794,60.9158,13300.0
2015-05-18 14:00:00,100.43,100.52,100.17,100.31,31900.0,60.9401,60.9947,60.7824,60.8673,31900.0
2015-05-18 14:30:00,100.29,100.48,100.17,100.4,34200.0,60.8552,60.9705,60.7824,60.9219,34200.0
2015-05-18 15:00:00,100.42,100.69,100.4,100.54,24100.0,60.9341,61.0979,60.9219,61.0069,24100.0
2015-05-18 15:30:00,100.52,100.89,100.51,100.79,59800.0,60.9947,61.2192,60.9887,61.1586,59800.0
2015-05-19 09:30:00,99.93,100.99,99.4,100.49,98600.0,60.6367,61.2799,60.3151,60.9765,98600.0
2015-05-19 10:00:00,100.6,100.9,99.64,99.88,90900.0,61.0433,61.2253,60.4608,60.6064,90900.0
2015-05-19 10:30:00,99.89,99.97,99.63,99.72,49200.0,60.6125,60.661,60.4547,60.5093,49200.0
2015-05-19 11:00:00,99.77,99.87,99.53,99.56,59700.0,60.5396,60.6003,60.394,60.4122,59700.0
2015-05-19 11:30:00,99.51,99.98,99.27,99.87,27700.0,60.3819,60.6671,60.2362,60.6003,27700.0
2015-05-19 12:00:00,99.88,99.99,99.6,99.8,40500.0,60.6064,60.6731,60.4365,60.5578,40500.0
2015-05-19 12:30:00,99.83,99.97,99.62,99.83,87400.0,60.576,60.661,60.4486,60.576,87400.0
2015-05-19 13:00:00,99.89,99.98,99.5,99.59,58000.0,60.6125,60.6671,60.3758,60.4304,58000.0
2015-05-19 13:30:00,99.55,99.64,99.08,99.13,48300.0,60.4061,60.4608,60.121,60.1513,48300.0
2015-05-19 14:00:00,99.15,99.62,99.08,99.62,40600.0,60.1634,60.4486,60.121,60.4486,40600.0
2015-05-19 14:30:00,99.66,99.89,99.35,99.38,37400.0,60.4729,60.6125,60.2848,60.303,37400.0
2015-05-19 15:00:00,99.42,99.73,99.38,99.53,66000.0,60.3273,60.5154,60.303,60.394,66000.0
2015-05-19 15:30:00,99.56,99.68,99.45,99.65,84300.0,60.4122,60.485,60.3455,60.4668,84300.0
2015-05-20 09:30:00,99.65,100.0,99.11,99.17,22800.0,60.4668,60.6792,60.1392,60.1756,22800.0
2015-05-20 10:00:00,99.16,99.48,98.83,99.08,28600.0,60.1695,60.3637,59.9693,60.121,28600.0
2015-05-20 10:30:00,99.11,99.34,98.26,98.42,30100.0,60.1392,60.2787,59.6234,59.7205,30100.0
2015-05-20 11:00:00,98.39,98.7,98.33,98.42,30400.0,59.7023,59.8904,59.6659,59.7205,30400.0
2015-05-20 11:30:00,98.36,98.66,98.32,98.47,18500.0,59.6841,59.8661,59.6598,59.7508,18500.0
2015-05-20 12:00:00,98.42,98.86,98.42,98.66,33300.0,59.7205,59.9875,59.7205,59.8661,33300.0
2015-05-20 12:30:00,98.71,98.95,98.58,98.74,38000.0,59.8964,60.0421,59.8176,59.9146,38000.0
2015-05-20 13:00:00,98.7,98.72,98.45,98.52,16200.0,59.8904,59.9025,59.7387,59.7811,16200.0
2015-05-20 13:30:00,98.61,98.75,98.54,98.59,21100.0,59.8358,59.9207,59.7933,59.8236,21100.0
2015-05-20 14:00:00,98.65,98.7,98.41,98.61,20300.0,59.86,59.8904,59.7144,59.8358,20300.0
2015-05-20 14:30:00,98.61,98.72,98.44,98.51,39100.0,59.8358,59.9025,59.7326,59.7751,39100.0
2015-05-20 15:00:00,98.55,98.56,98.24,98.5,27800.0,59.7994,59.8054,59.6112,59.769,27800.0
2015-05-20 15:30:00,98.46,98.53,98.36,98.44,46800.0,59.7447,59.7872,59.6841,59.7326,46800.0
2015-05-21 09:30:00,98.7,99.7,98.43,99.48,17100.0,59.8904,60.4972,59.7265,60.3637,17100.0
2015-05-21 10:00:00,99.33,99.65,99.11,99.6,30100.0,60.2726,60.4668,60.1392,60.4365,30100.0
2015-05-21 10:30:00,99.69,99.92,99.5,99.61,34500.0,60.4911,60.6307,60.3758,60.4426,34500.0
2015-05-21 11:00:00,99.62,99.69,98.73,98.78,18200.0,60.4486,60.4911,59.9086,59.9389,18200.0
2015-05-21 11:30:00,98.73,98.86,98.4,98.44,27900.0,59.9086,59.9875,59.7083,59.7326,27900.0
2015-05-21 12:00:00,98.42,98.87,98.21,98.87,17700.0,59.7205,59.9935,59.593,59.9935,17700.0
2015-05-21 12:30:00,98.9,98.98,98.72,98.9,19100.0,60.0117,60.0603,59.9025,60.0117,19100.0
2015-05-21 13:00:00,98.85,98.86,98.55,98.57,11700.0,59.9814,59.9875,59.7994,59.8115,11700.0
2015-05-21 13:30:00,98.61,98.82,98.24,98.31,16900.0,59.8358,59.9632,59.6112,59.6537,16900.0
2015-05-21 14:00:00,98.35,98.53,98.23,98.46,24600.0,59.678,59.7872,59.6052,59.7447,24600.0
2015-05-21 14:30:00,98.42,98.58,98.21,98.38,24800.0,59.7205,59.8176,59.593,59.6962,24800.0
2015-05-21 15:00:00,98.28,98.47,98.24,98.42,18500.0,59.6355,59.7508,59.6112,59.7205,18500.0
2015-05-21 15:30:00,98.43,98.7,98.22,98.54,52700.0,59.7265,59.8904,59.5991,59.7933,52700.0
2015-05-22 09:30:00,98.1,98.52,97.64,98.52,31100.0,59.5263,59.7811,59.2472,59.7811,31100.0
2015-05-22 10:00:00,98.47,98.51,97.67,97.67,50200.0,59.7508,59.7751,59.2654,59.2654,50200.0
2015-05-22 10:30:00,97.65,98.04,97.64,98.0,24200.0,59.2532,59.4899,59.2472,59.4656,24200.0
2015-05-22 11:00:00,97.98,98.0,97.6,97.7,24600.0,59.4535,59.4656,59.2229,59.2836,24600.0
2015-05-22 11:30:00,97.7,98.04,97.56,98.04,17900.0,59.2836,59.4899,59.1986,59.4899,17900.0
2015-05-22 12:00:00,98.04,98.33,97.97,98.19,11800.0,59.4899,59.6659,59.4474,59.5809,11800.0
2015-05-22 12:30:00,98.2,98.51,98.19,98.3,13700.0,59.587,59.7751,59.5809,59.6477,13700.0
2015-05-22 13:00:00,98.24,98.48,98.19,98.3,18700.0,59.6112,59.7569,59.5809,59.6477,18700.0
2015-05-22 13:30:00,98.3,98.56,98.26,98.56,15700.0,59.6477,59.8054,59.6234,59.8054,15700.0
2015-05-22 14:00:00,98.47,98.62,98.3,98.37,15600.0,59.7508,59.8418,59.6477,59.6901,15600.0
2015-05-22 14:30:00,98.38,98.68,98.36,98.57,17200.0,59.6962,59.8782,59.6841,59.8115,17200.0
2015-05-22 15:00:00,98.56,98.66,98.51,98.52,18300.0,59.8054,59.8661,59.7751,59.7811,18300.0
2015-05-22 15:30:00,98.52,98.59,98.39,98.49,95400.0,59.7811,59.8236,59.7023,59.7629,95400.0
2015-05-26 09:30:00,97.5,98.27,97.21,97.37,13400.0,59.1622,59.6294,58.9862,59.0833,13400.0
2015-05-26 10:00:00,97.36,97.36,96.18,96.36,19300.0,59.0773,59.0773,58.3613,58.4705,19300.0
2015-05-26 10:30:00,96.35,96.66,96.29,96.48,29600.0,58.4644,58.6525,58.428,58.5433,29600.0
2015-05-26 11:00:00,96.48,96.79,96.26,96.79,27200.0,58.5433,58.7314,58.4098,58.7314,27200.0
2015-05-26 11:30:00,96.81,96.99,96.41,96.52,18400.0,58.7435,58.8528,58.5008,58.5676,18400.0
2015-05-26 12:00:00,96.49,97.0,96.23,96.87,56800.0,58.5494,58.8588,58.3916,58.7799,56800.0
2015-05-26 12:30:00,96.84,96.96,96.6,96.64,29400.0,58.7617,58.8346,58.6161,58.6404,29400.0
2015-05-26 13:00:00,96.63,97.14,96.63,96.98,15400.0,58.6343,58.9438,58.6343,58.8467,15400.0
2015-05-26 13:30:00,96.99,96.99,96.69,96.81,26900.0,58.8528,58.8528,58.6707,58.7435,26900.0
2015-05-26 14:00:00,96.8,96.97,96.49,96.56,79800.0,58.7375,58.8406,58.5494,58.5918,79800.0
2015-05-26 14:30:00,96.58,96.85,96.46,96.66,43300.0,58.604,58.7678,58.5312,58.6525,43300.0
2015-05-26 15:00:00,96.66,96.89,96.6,96.62,32200.0,58.6525,58.7921,58.6161,58.6282,32200.0
2015-05-26 15:30:00,96.66,97.03,96.63,97.01,42500.0,58.6525,58.877,58.6343,58.8649,42500.0
2015-05-27 09:30:00,96.93,97.26,96.19,96.73,20000.0,58.8163,59.0166,58.3673,58.695,20000.0
2015-05-27 10:00:00,96.8,96.98,96.4,96.69,27800.0,58.7375,58.8467,58.4947,58.6707,27800.0
2015-05-27 10:30:00,96.7,96.78,96.33,96.49,47000.0,58.6768,58.7253,58.4523,58.5494,47000.0
2015-05-27 11:00:00,96.57,96.6,96.1,96.18,45100.0,58.5979,58.6161,58.3127,58.3613,45100.0
2015-05-27 11:30:00,96.15,96.2,95.7,95.92,24000.0,58.343,58.3734,58.07,58.2035,24000.0
2015-05-27 12:00:00,95.94,96.79,95.9,96.59,18900.0,58.2156,58.7314,58.1914,58.61,18900.0
2015-05-27 12:30:00,96.6,96.6,96.03,96.03,22900.0,58.6161,58.6161,58.2702,58.2702,22900.0
2015-05-27 13:00:00,96.05,96.07,95.64,95.72,19500.0,58.2824,58.2945,58.0336,58.0821,19500.0
2015-05-27 13:30:00,95.79,96.01,95.69,95.73,26500.0,58.1246,58.2581,58.0639,58.0882,26500.0
2015-05-27 14:00:00,95.76,96.05,95.75,95.79,30900.0,58.1064,58.2824,58.1003,58.1246,30900.0
2015-05-27 14:30:00,95.85,95.85,95.54,95.54,29900.0,58.161,58.161,57.9729,57.9729,29900.0
2015-05-27 15:00:00,95.58,95.88,95.58,95.73,26000.0,57.9972,58.1792,57.9972,58.0882,26000.0
2015-05-27 15:30:00,95.75,95.85,95.61,95.75,71200.0,58.1003,58.161,58.0154,58.1003,71200.0
2015-05-28 09:30:00,95.2,95.28,93.54,93.73,29200.0,57.7666,57.8151,56.7593,56.8746,29200.0
2015-05-28 10:00:00,93.85,94.04,93.36,93.37,27100.0,56.9474,57.0627,56.6501,56.6562,27100.0
2015-05-28 10:30:00,93.4,93.41,93.05,93.23,63400.0,56.6744,56.6804,56.462,56.5712,63400.0
2015-05-28 11:00:00,93.32,93.78,93.11,93.14,52700.0,56.6258,56.905,56.4984,56.5166,52700.0
2015-05-28 11:30:00,93.12,93.61,93.12,93.31,44300.0,56.5045,56.8018,56.5045,56.6198,44300.0
2015-05-28 12:00:00,93.35,93.58,93.24,93.58,67300.0,56.644,56.7836,56.5773,56.7836,67300.0
2015-05-28 12:30:00,93.61,93.61,93.23,93.28,19500.0,56.8018,56.8018,56.5712,56.6016,19500.0
2015-05-28 13:00:00,93.24,93.5,93.22,93.39,26400.0,56.5773,56.7351,56.5651,56.6683,26400.0
2015-05-28 13:30:00,93.39,93.51,93.26,93.26,21700.0,56.6683,56.7411,56.5894,56.5894,21700.0
2015-05-28 14:00:00,93.36,93.76,93.27,93.73,32000.0,56.6501,56.8928,56.5955,56.8746,32000.0
2015-05-28 14:30:00,93.75,93.91,93.64,93.77,60200.0,56.8867,56.9838,56.82,56.8989,60200.0
2015-05-28 15:00:00,93.81,93.91,93.68,93.75,44300.0,56.9232,56.9838,56.8443,56.8867,44300.0
2015-05-28 15:30:00,93.8,93.94,93.75,93.85,89500.0,56.9171,57.002,56.8867,56.9474,89500.0
2015-05-29 09:30:00,93.95,93.95,92.59,92.75,24800.0,57.0081,57.0081,56.1829,56.28,24800.0
2015-05-29 10:00:00,92.58,92.8,91.9,92.1,116900.0,56.1768,56.3103,55.7642,55.8855,116900.0
2015-05-29 10:30:00,92.04,92.18,91.69,91.94,92900.0,55.8491,55.9341,55.6368,55.7885,92900.0
2015-05-29 11:00:00,91.94,92.04,91.42,91.57,65800.0,55.7885,55.8491,55.4729,55.5639,65800.0
2015-05-29 11:30:00,91.55,91.79,91.33,91.77,69600.0,55.5518,55.6974,55.4183,55.6853,69600.0
2015-05-29 12:00:00,91.77,91.85,91.53,91.82,54000.0,55.6853,55.7338,55.5397,55.7156,54000.0
2015-05-29 12:30:00,91.91,92.64,91.91,92.42,25700.0,55.7703,56.2132,55.7703,56.0797,25700.0
2015-05-29 13:00:00,92.42,92.42,91.99,92.17,92800.0,56.0797,56.0797,55.8188,55.928,92800.0
2015-05-29 13:30:00,92.26,92.85,92.04,92.04,55400.0,55.9826,56.3406,55.8491,55.8491,55400.0
2015-05-29 14:00:00,92.08,92.58,92.05,92.23,57100.0,55.8734,56.1768,55.8552,55.9644,57100.0
2015-05-29 14:30:00,92.25,92.78,92.25,92.76,57000.0,55.9766,56.2982,55.9766,56.286,57000.0
2015-05-29 15:00:00,92.72,92.74,91.86,91.86,61300.0,56.2618,56.2739,55.7399,55.7399,61300.0
2015-05-29 15:30:00,91.9,92.08,91.82,91.97,127300.0,55.7642,55.8734,55.7156,55.8067,127300.0
2015-06-01 09:30:00,91.96,91.96,90.63,90.78,24045.0,55.8006,55.8006,54.9936,55.0846,24045.0
2015-06-01 10:00:00,90.83,90.83,90.32,90.51,38260.0,55.1149,55.1149,54.8055,54.9207,38260.0
2015-06-01 10:30:00,90.57,91.04,90.46,90.78,39866.0,54.9572,55.2423,54.8904,55.0846,39866.0
2015-06-01 11:00:00,90.79,90.8,90.43,90.66,33936.0,55.0906,55.0967,54.8722,55.0118,33936.0
2015-06-01 11:30:00,90.76,91.11,90.76,90.86,25584.0,55.0724,55.2848,55.0724,55.1331,25584.0
2015-06-01 12:00:00,90.79,90.89,90.6,90.76,21123.0,55.0906,55.1513,54.9754,55.0724,21123.0
2015-06-01 12:30:00,90.8,91.19,90.67,91.13,29255.0,55.0967,55.3334,55.0178,55.297,29255.0
2015-06-01 13:00:00,91.1,91.41,90.98,91.36,30796.0,55.2788,55.4669,55.2059,55.4365,30796.0
2015-06-01 13:30:00,91.38,91.74,91.37,91.5,32354.0,55.4487,55.6671,55.4426,55.5215,32354.0
2015-06-01 14:00:00,91.56,91.56,91.28,91.38,25821.0,55.5579,55.5579,55.388,55.4487,25821.0
2015-06-01 14:30:00,91.36,91.43,91.28,91.31,36514.0,55.4365,55.479,55.388,55.4062,36514.0
2015-06-01 15:00:00,91.32,91.43,91.2,91.29,57474.0,55.4122,55.479,55.3394,55.394,57474.0
2015-06-01 15:30:00,91.3,91.71,91.26,91.62,107037.0,55.4001,55.6489,55.3758,55.5943,107037.0
2015-06-02 09:30:00,91.73,92.59,91.63,91.63,26670.0,55.661,56.1829,55.6004,55.6004,26670.0
2015-06-02 10:00:00,91.63,91.94,91.3,91.85,17922.0,55.6004,55.7885,55.4001,55.7338,17922.0
2015-06-02 10:30:00,91.86,92.26,91.57,91.77,36251.0,55.7399,55.9826,55.5639,55.6853,36251.0
2015-06-02 11:00:00,91.73,92.09,91.64,91.66,25164.0,55.661,55.8795,55.6064,55.6186,25164.0
2015-06-02 11:30:00,91.7,92.64,91.65,92.59,25859.0,55.6428,56.2132,55.6125,56.1829,25859.0
2015-06-02 12:00:00,92.63,93.15,92.53,93.11,28092.0,56.2071,56.5227,56.1465,56.4984,28092.0
2015-06-02 12:30:00,93.06,93.58,93.01,93.19,44917.0,56.4681,56.7836,56.4377,56.5469,44917.0
2015-06-02 13:00:00,93.19,93.39,93.17,93.36,43103.0,56.5469,56.6683,56.5348,56.6501,43103.0
2015-06-02 13:30:00,93.35,93.35,93.03,93.22,29149.0,56.644,56.644,56.4499,56.5651,29149.0
2015-06-02 14:00:00,93.18,93.18,92.4,92.45,39833.0,56.5409,56.5409,56.0676,56.0979,39833.0
2015-06-02 14:30:00,92.43,92.68,92.4,92.59,38930.0,56.0858,56.2375,56.0676,56.1829,38930.0
2015-06-02 15:00:00,92.61,92.74,92.42,92.51,53493.0,56.195,56.2739,56.0797,56.1343,53493.0
2015-06-02 15:30:00,92.5,92.8,92.5,92.69,74852.0,56.1283,56.3103,56.1283,56.2435,74852.0
2015-06-03 09:30:00,92.28,92.6,91.28,92.04,57268.0,55.9948,56.1889,55.388,55.8491,57268.0
2015-06-03 10:00:00,91.93,92.2,91.5,92.0,57578.0,55.7824,55.9462,55.5215,55.8249,57578.0
2015-06-03 10:30:00,92.0,92.35,91.71,91.82,65097.0,55.8249,56.0372,55.6489,55.7156,65097.0
2015-06-03 11:00:00,91.69,92.41,91.6,92.11,40993.0,55.6368,56.0736,55.5821,55.8916,40993.0
2015-06-03 11:30:00,92.18,92.19,91.68,91.72,19929.0,55.9341,55.9402,55.6307,55.655,19929.0
2015-06-03 12:00:00,91.73,91.74,91.39,91.53,57687.0,55.661,55.6671,55.4547,55.5397,57687.0
2015-06-03 12:30:00,91.53,91.7,91.26,91.4,30270.0,55.5397,55.6428,55.3758,55.4608,30270.0
2015-06-03 13:00:00,91.41,91.63,91.34,91.57,28161.0,55.4669,55.6004,55.4244,55.5639,28161.0
2015-06-03 13:30:00,91.55,91.67,91.26,91.58,20966.0,55.5518,55.6246,55.3758,55.57,20966.0
2015-06-03 14:00:00,91.58,91.84,91.46,91.65,25693.0,55.57,55.7278,55.4972,55.6125,25693.0
2015-06-03 14:30:00,91.7,91.86,91.62,91.67,33305.0,55.6428,55.7399,55.5943,55.6246,33305.0
2015-06-03 15:00:00,91.68,91.72,91.33,91.51,33195.0,55.6307,55.655,55.4183,55.5275,33195.0
2015-06-03 15:30:00,91.49,91.62,91.23,91.32,80193.0,55.5154,55.5943,55.3576,55.4122,80193.0
2015-06-04 09:30:00,91.03,91.07,90.18,90.37,18112.0,55.2363,55.2605,54.7205,54.8358,18112.0
2015-06-04 10:00:00,90.37,90.81,89.86,89.89,35171.0,54.8358,55.1028,54.5263,54.5445,35171.0
2015-06-04 10:30:00,89.94,89.98,88.82,89.23,73192.0,54.5749,54.5991,53.8953,54.144,73192.0
2015-06-04 11:00:00,89.21,89.55,89.21,89.27,25762.0,54.1319,54.3382,54.1319,54.1683,25762.0
2015-06-04 11:30:00,89.19,89.62,89.15,89.58,47871.0,54.1198,54.3807,54.0955,54.3564,47871.0
2015-06-04 12:00:00,89.63,89.67,89.22,89.52,51520.0,54.3868,54.411,54.138,54.32,51520.0
2015-06-04 12:30:00,89.43,89.57,88.96,88.99,13114.0,54.2654,54.3504,53.9802,53.9984,13114.0
2015-06-04 13:00:00,89.0,89.0,88.42,88.45,14309.0,54.0045,54.0045,53.6525,53.6708,14309.0
2015-06-04 13:30:00,88.41,88.5,88.19,88.35,26349.0,53.6465,53.7011,53.513,53.6101,26349.0
2015-06-04 14:00:00,88.35,88.59,88.27,88.32,15048.0,53.6101,53.7557,53.5615,53.5919,15048.0
2015-06-04 14:30:00,88.31,88.35,88.12,88.14,21546.0,53.5858,53.6101,53.4705,53.4826,21546.0
2015-06-04 15:00:00,88.13,88.52,88.12,88.47,31115.0,53.4766,53.7132,53.4705,53.6829,31115.0
2015-06-04 15:30:00,88.49,88.83,88.0,88.1,113174.0,53.695,53.9013,53.3977,53.4584,113174.0
2015-06-05 09:30:00,87.83,88.89,87.09,88.7,31541.0,53.2945,53.9377,52.8455,53.8224,31541.0
2015-06-05 10:00:00,88.7,89.59,88.53,89.06,85873.0,53.8224,54.3625,53.7193,54.0409,85873.0
2015-06-05 10:30:00,89.14,89.89,89.02,89.72,118600.0,54.0894,54.5445,54.0166,54.4414,118600.0
2015-06-05 11:00:00,89.72,90.41,89.69,90.1,84701.0,54.4414,54.8601,54.4232,54.672,84701.0
2015-06-05 11:30:00,90.04,90.19,89.81,89.96,31245.0,54.6356,54.7266,54.496,54.587,31245.0
2015-06-05 12:00:00,89.98,90.67,89.98,90.29,20320.0,54.5991,55.0178,54.5991,54.7872,20320.0
2015-06-05 12:30:00,90.32,90.48,90.03,90.16,24575.0,54.8055,54.9025,54.6295,54.7084,24575.0
2015-06-05 13:00:00,90.15,90.39,90.02,90.23,21510.0,54.7023,54.8479,54.6234,54.7508,21510.0
2015-06-05 13:30:00,90.23,90.39,89.99,90.36,33864.0,54.7508,54.8479,54.6052,54.8297,33864.0
2015-06-05 14:00:00,90.25,90.56,90.02,90.2,65637.0,54.763,54.9511,54.6234,54.7326,65637.0
2015-06-05 14:30:00,90.27,90.41,89.95,90.0,40783.0,54.7751,54.8601,54.5809,54.6113,40783.0
2015-06-05 15:00:00,89.98,90.21,89.8,90.08,38607.0,54.5991,54.7387,54.4899,54.6598,38607.0
2015-06-05 15:30:00,90.06,90.08,89.64,89.82,98504.0,54.6477,54.6598,54.3928,54.5021,98504.0
2015-06-08 09:30:00,90.69,91.88,90.64,91.82,90413.0,55.03,55.752,54.9996,55.7156,90413.0
2015-06-08 10:00:00,91.83,91.83,90.82,90.98,38583.0,55.7217,55.7217,55.1088,55.2059,38583.0
2015-06-08 10:30:00,90.97,91.01,90.36,90.52,39718.0,55.1999,55.2241,54.8297,54.9268,39718.0
2015-06-08 11:00:00,90.52,90.57,90.12,90.39,51852.0,54.9268,54.9572,54.6841,54.8479,51852.0
2015-06-08 11:30:00,90.32,90.5,89.93,89.99,66749.0,54.8055,54.9147,54.5688,54.6052,66749.0
2015-06-08 12:00:00,89.98,90.03,89.4,89.42,33933.0,54.5991,54.6295,54.2472,54.2593,33933.0
2015-06-08 12:30:00,89.44,89.58,89.27,89.27,23529.0,54.2715,54.3564,54.1683,54.1683,23529.0
2015-06-08 13:00:00,89.31,89.34,89.1,89.1,25806.0,54.1926,54.2108,54.0652,54.0652,25806.0
2015-06-08 13:30:00,89.09,89.1,88.93,88.95,36989.0,54.0591,54.0652,53.962,53.9741,36989.0
2015-06-08 14:00:00,88.99,89.06,88.84,89.01,27711.0,53.9984,54.0409,53.9074,54.0106,27711.0
2015-06-08 14:30:00,89.11,89.23,88.98,89.08,73290.0,54.0712,54.144,53.9924,54.053,73290.0
2015-06-08 15:00:00,89.08,89.48,89.06,89.35,27399.0,54.053,54.2957,54.0409,54.2169,27399.0
2015-06-08 15:30:00,89.32,89.5,89.2,89.29,47594.0,54.1987,54.3079,54.1258,54.1805,47594.0
2015-06-09 09:30:00,89.78,90.66,89.52,89.84,23711.0,54.4778,55.0118,54.32,54.5142,23711.0
2015-06-09 10:00:00,89.82,90.5,89.12,89.19,32946.0,54.5021,54.9147,54.0773,54.1198,32946.0
2015-06-09 10:30:00,89.09,89.99,89.06,89.81,33310.0,54.0591,54.6052,54.0409,54.496,33310.0
2015-06-09 11:00:00,89.74,89.98,89.44,89.49,17336.0,54.4535,54.5991,54.2715,54.3018,17336.0
2015-06-09 11:30:00,89.51,89.74,89.39,89.46,17960.0,54.314,54.4535,54.2411,54.2836,17960.0
2015-06-09 12:00:00,89.44,89.44,89.01,89.09,13423.0,54.2715,54.2715,54.0106,54.0591,13423.0
2015-06-09 12:30:00,89.15,89.31,89.08,89.19,18388.0,54.0955,54.1926,54.053,54.1198,18388.0
2015-06-09 13:00:00,89.17,89.31,88.98,89.01,17366.0,54.1076,54.1926,53.9924,54.0106,17366.0
2015-06-09 13:30:00,88.99,89.03,88.7,88.97,15633.0,53.9984,54.0227,53.8224,53.9863,15633.0
2015-06-09 14:00:00,89.05,89.25,89.01,89.16,19935.0,54.0348,54.1562,54.0106,54.1016,19935.0
2015-06-09 14:30:00,89.22,89.23,88.86,89.14,25409.0,54.138,54.144,53.9195,54.0894,25409.0
2015-06-09 15:00:00,89.1,89.12,88.85,89.11,15832.0,54.0652,54.0773,53.9135,54.0712,15832.0
2015-06-09 15:30:00,89.08,89.33,89.08,89.17,92872.0,54.053,54.2047,54.053,54.1076,92872.0
2015-06-10 09:30:00,90.2,90.65,89.75,90.48,130325.0,54.7326,55.0057,54.4596,54.9025,130325.0
2015-06-10 10:00:00,90.52,91.03,90.35,90.35,25711.0,54.9268,55.2363,54.8237,54.8237,25711.0
2015-06-10 10:30:00,90.43,90.58,89.73,89.77,49193.0,54.8722,54.9632,54.4474,54.4717,49193.0
2015-06-10 11:00:00,89.81,90.15,89.63,90.05,34612.0,54.496,54.7023,54.3868,54.6416,34612.0
2015-06-10 11:30:00,90.04,90.35,89.98,90.19,22276.0,54.6356,54.8237,54.5991,54.7266,22276.0
2015-06-10 12:00:00,90.16,90.63,90.08,90.48,23581.0,54.7084,54.9936,54.6598,54.9025,23581.0
2015-06-10 12:30:00,90.52,90.7,90.29,90.63,23272.0,54.9268,55.036,54.7872,54.9936,23272.0
2015-06-10 13:00:00,90.63,90.73,90.41,90.52,39154.0,54.9936,55.0542,54.8601,54.9268,39154.0
2015-06-10 13:30:00,90.5,90.8,89.81,89.88,31862.0,54.9147,55.0967,54.496,54.5385,31862.0
2015-06-10 14:00:00,89.88,89.99,89.68,89.86,27935.0,54.5385,54.6052,54.4171,54.5263,27935.0
2015-06-10 14:30:00,89.85,90.41,89.79,90.41,43417.0,54.5203,54.8601,54.4839,54.8601,43417.0
2015-06-10 15:00:00,90.39,90.89,90.25,90.85,92097.0,54.8479,55.1513,54.763,55.1271,92097.0
2015-06-10 15:30:00,90.85,90.87,90.43,90.48,92942.0,55.1271,55.1392,54.8722,54.9025,92942.0
2015-06-11 09:30:00,90.66,91.18,89.92,89.92,57699.0,55.0118,55.3273,54.5627,54.5627,57699.0
2015-06-11 10:00:00,89.94,90.13,89.27,89.8,56859.0,54.5749,54.6902,54.1683,54.4899,56859.0
2015-06-11 10:30:00,89.7,90.04,89.58,89.98,41687.0,54.4292,54.6356,54.3564,54.5991,41687.0
2015-06-11 11:00:00,89.97,90.19,89.95,90.13,29646.0,54.5931,54.7266,54.5809,54.6902,29646.0
2015-06-11 11:30:00,90.1,90.43,90.0,90.18,65646.0,54.672,54.8722,54.6113,54.7205,65646.0
2015-06-11 12:00:00,90.12,90.22,89.97,89.98,20886.0,54.6841,54.7448,54.5931,54.5991,20886.0
2015-06-11 12:30:00,89.97,90.4,89.72,90.24,26534.0,54.5931,54.854,54.4414,54.7569,26534.0
2015-06-11 13:00:00,90.2,90.2,89.84,89.99,13086.0,54.7326,54.7326,54.5142,54.6052,13086.0
2015-06-11 13:30:00,89.95,89.96,89.48,89.58,22825.0,54.5809,54.587,54.2957,54.3564,22825.0
2015-06-11 14:00:00,89.56,89.89,89.49,89.56,25361.0,54.3443,54.5445,54.3018,54.3443,25361.0
2015-06-11 14:30:00,89.55,89.62,89.32,89.38,29467.0,54.3382,54.3807,54.1987,54.2351,29467.0
2015-06-11 15:00:00,89.38,89.82,89.37,89.81,36735.0,54.2351,54.5021,54.229,54.496,36735.0
2015-06-11 15:30:00,89.8,89.8,89.46,89.56,68424.0,54.4899,54.4899,54.2836,54.3443,68424.0
2015-06-12 09:30:00,89.2,89.61,88.75,89.16,24256.0,54.1258,54.3746,53.8528,54.1016,24256.0
2015-06-12 10:00:00,89.05,89.18,88.57,88.61,35546.0,54.0348,54.1137,53.7436,53.7678,35546.0
2015-06-12 10:30:00,88.58,88.75,88.51,88.57,29651.0,53.7496,53.8528,53.7072,53.7436,29651.0
2015-06-12 11:00:00,88.55,89.04,88.53,88.88,34024.0,53.7314,54.0288,53.7193,53.9317,34024.0
2015-06-12 11:30:00,88.88,88.99,88.51,88.89,45444.0,53.9317,53.9984,53.7072,53.9377,45444.0
2015-06-12 12:00:00,88.91,89.09,88.83,88.93,17409.0,53.9499,54.0591,53.9013,53.962,17409.0
2015-06-12 12:30:00,88.94,89.09,88.91,88.97,20933.0,53.9681,54.0591,53.9499,53.9863,20933.0
2015-06-12 13:00:00,89.04,89.16,88.92,89.11,18719.0,54.0288,54.1016,53.9559,54.0712,18719.0
2015-06-12 13:30:00,89.09,89.29,89.0,89.27,74230.0,54.0591,54.1805,54.0045,54.1683,74230.0
2015-06-12 14:00:00,89.28,89.35,89.14,89.23,28712.0,54.1744,54.2169,54.0894,54.144,28712.0
2015-06-12 14:30:00,89.21,89.37,89.09,89.29,32429.0,54.1319,54.229,54.0591,54.1805,32429.0
2015-06-12 15:00:00,89.29,89.35,89.26,89.32,32126.0,54.1805,54.2169,54.1623,54.1987,32126.0
2015-06-12 15:30:00,89.31,89.35,89.17,89.3,51989.0,54.1926,54.2169,54.1076,54.1865,51989.0
2015-06-15 09:30:00,88.41,89.13,88.36,89.03,22340.0,53.6465,54.0834,53.6161,54.0227,22340.0
2015-06-15 10:00:00,89.07,89.46,88.97,89.29,33305.0,54.047,54.2836,53.9863,54.1805,33305.0
2015-06-15 10:30:00,89.31,89.9,89.08,89.87,18920.0,54.1926,54.5506,54.053,54.5324,18920.0
2015-06-15 11:00:00,89.93,90.59,89.82,90.43,28383.0,54.5688,54.9693,54.5021,54.8722,28383.0
2015-06-15 11:30:00,90.49,90.53,90.23,90.31,15926.0,54.9086,54.9329,54.7508,54.7994,15926.0
2015-06-15 12:00:00,90.24,90.27,90.0,90.23,13124.0,54.7569,54.7751,54.6113,54.7508,13124.0
2015-06-15 12:30:00,90.22,90.79,90.18,90.74,21284.0,54.7448,55.0906,54.7205,55.0603,21284.0
2015-06-15 13:00:00,90.69,90.85,90.6,90.63,27945.0,55.03,55.1271,54.9754,54.9936,27945.0
2015-06-15 13:30:00,90.61,90.83,90.35,90.62,25971.0,54.9814,55.1149,54.8237,54.9875,25971.0
2015-06-15 14:00:00,90.56,90.85,90.45,90.64,21408.0,54.9511,55.1271,54.8843,54.9996,21408.0
2015-06-15 14:30:00,90.67,90.7,90.4,90.48,21494.0,55.0178,55.036,54.854,54.9025,21494.0
2015-06-15 15:00:00,90.44,90.47,90.15,90.23,34575.0,54.8783,54.8965,54.7023,54.7508,34575.0
2015-06-15 15:30:00,90.23,90.7,90.06,90.58,79363.0,54.7508,55.036,54.6477,54.9632,79363.0
2015-06-16 09:30:00,90.54,90.84,89.97,89.97,13991.0,54.9389,55.121,54.5931,54.5931,13991.0
2015-06-16 10:00:00,89.97,89.97,89.25,89.25,24142.0,54.5931,54.5931,54.1562,54.1562,24142.0
2015-06-16 10:30:00,89.24,89.48,88.92,89.16,27627.0,54.1501,54.2957,53.9559,54.1016,27627.0
2015-06-16 11:00:00,89.2,89.55,89.05,89.19,26713.0,54.1258,54.3382,54.0348,54.1198,26713.0
2015-06-16 11:30:00,89.2,89.45,89.0,89.45,21205.0,54.1258,54.2775,54.0045,54.2775,21205.0
2015-06-16 12:00:00,89.42,89.59,89.04,89.17,15860.0,54.2593,54.3625,54.0288,54.1076,15860.0
2015-06-16 12:30:00,89.17,89.23,88.93,89.15,14691.0,54.1076,54.144,53.962,54.0955,14691.0
2015-06-16 13:00:00,89.19,89.31,89.06,89.06,17299.0,54.1198,54.1926,54.0409,54.0409,17299.0
2015-06-16 13:30:00,89.12,89.15,88.9,89.12,21932.0,54.0773,54.0955,53.9438,54.0773,21932.0
2015-06-16 14:00:00,89.19,89.19,88.93,89.08,16546.0,54.1198,54.1198,53.962,54.053,16546.0
2015-06-16 14:30:00,89.13,90.04,89.13,90.01,28353.0,54.0834,54.6356,54.0834,54.6173,28353.0
2015-06-16 15:00:00,89.98,89.98,89.23,89.24,24052.0,54.5991,54.5991,54.144,54.1501,24052.0
2015-06-16 15:30:00,89.27,89.62,89.24,89.61,39532.0,54.1683,54.3807,54.1501,54.3746,39532.0
2015-06-17 09:30:00,89.62,91.09,89.62,91.09,31684.0,54.3807,55.2727,54.3807,55.2727,31684.0
2015-06-17 10:00:00,90.98,91.0,90.36,90.56,19140.0,55.2059,55.2181,54.8297,54.9511,19140.0
2015-06-17 10:30:00,90.51,90.59,89.23,89.4,30279.0,54.9207,54.9693,54.144,54.2472,30279.0
2015-06-17 11:00:00,89.43,89.87,89.43,89.74,17290.0,54.2654,54.5324,54.2654,54.4535,17290.0
2015-06-17 11:30:00,89.73,89.74,88.96,89.28,31545.0,54.4474,54.4535,53.9802,54.1744,31545.0
2015-06-17 12:00:00,89.24,89.63,89.2,89.63,27119.0,54.1501,54.3868,54.1258,54.3868,27119.0
2015-06-17 12:30:00,89.57,89.59,88.71,88.87,30862.0,54.3504,54.3625,53.8285,53.9256,30862.0
2015-06-17 13:00:00,88.93,89.21,88.88,89.17,22692.0,53.962,54.1319,53.9317,54.1076,22692.0
2015-06-17 13:30:00,89.21,89.51,89.09,89.51,18959.0,54.1319,54.314,54.0591,54.314,18959.0
2015-06-17 14:00:00,89.52,89.79,89.27,89.38,42150.0,54.32,54.4839,54.1683,54.2351,42150.0
2015-06-17 14:30:00,89.37,89.96,89.35,89.86,34790.0,54.229,54.587,54.2169,54.5263,34790.0
2015-06-17 15:00:00,89.88,90.25,89.77,90.23,43839.0,54.5385,54.763,54.4717,54.7508,43839.0
2015-06-17 15:30:00,90.28,90.35,89.87,89.92,77732.0,54.7812,54.8237,54.5324,54.5627,77732.0
2015-06-18 09:30:00,90.36,90.63,89.4,89.77,27414.0,54.8297,54.9936,54.2472,54.4717,27414.0
2015-06-18 10:00:00,89.92,90.16,89.41,89.48,63715.0,54.5627,54.7084,54.2533,54.2957,63715.0
2015-06-18 10:30:00,89.51,89.59,88.83,89.38,43739.0,54.314,54.3625,53.9013,54.2351,43739.0
2015-06-18 11:00:00,89.37,89.72,89.1,89.68,63297.0,54.229,54.4414,54.0652,54.4171,63297.0
2015-06-18 11:30:00,89.72,90.03,89.52,89.81,45648.0,54.4414,54.6295,54.32,54.496,45648.0
2015-06-18 12:00:00,89.9,90.65,89.89,90.44,46726.0,54.5506,55.0057,54.5445,54.8783,46726.0
2015-06-18 12:30:00,90.43,90.56,90.22,90.39,16641.0,54.8722,54.9511,54.7448,54.8479,16641.0
2015-06-18 13:00:00,90.45,90.58,90.18,90.27,14950.0,54.8843,54.9632,54.7205,54.7751,14950.0
2015-06-18 13:30:00,90.32,90.47,90.26,90.42,38757.0,54.8055,54.8965,54.769,54.8661,38757.0
2015-06-18 14:00:00,90.42,90.72,90.38,90.72,31792.0,54.8661,55.0482,54.8419,55.0482,31792.0
2015-06-18 14:30:00,90.72,90.86,90.5,90.55,43641.0,55.0482,55.1331,54.9147,54.945,43641.0
2015-06-18 15:00:00,90.52,90.62,89.91,90.3,55032.0,54.9268,54.9875,54.5567,54.7933,55032.0
2015-06-18 15:30:00,90.31,90.44,90.16,90.25,75969.0,54.7994,54.8783,54.7084,54.763,75969.0
2015-06-19 09:30:00,90.06,90.59,89.72,89.86,34150.0,54.6477,54.9693,54.4414,54.5263,34150.0
2015-06-19 10:00:00,89.8,90.3,89.77,90.01,30324.0,54.4899,54.7933,54.4717,54.6173,30324.0
2015-06-19 10:30:00,90.0,90.12,89.52,89.64,35352.0,54.6113,54.6841,54.32,54.3928,35352.0
2015-06-19 11:00:00,89.64,89.99,89.53,89.62,29786.0,54.3928,54.6052,54.3261,54.3807,29786.0
2015-06-19 11:30:00,89.62,89.7,89.45,89.51,29106.0,54.3807,54.4292,54.2775,54.314,29106.0
2015-06-19 12:00:00,89.43,89.68,89.32,89.62,25039.0,54.2654,54.4171,54.1987,54.3807,25039.0
2015-06-19 12:30:00,89.61,89.65,89.1,89.19,22937.0,54.3746,54.3989,54.0652,54.1198,22937.0
2015-06-19 13:00:00,89.19,89.4,89.19,89.39,28552.0,54.1198,54.2472,54.1198,54.2411,28552.0
2015-06-19 13:30:00,89.4,89.8,89.31,89.52,36807.0,54.2472,54.4899,54.1926,54.32,36807.0
2015-06-19 14:00:00,89.58,89.69,89.38,89.56,27882.0,54.3564,54.4232,54.2351,54.3443,27882.0
2015-06-19 14:30:00,89.53,89.58,89.4,89.53,41492.0,54.3261,54.3564,54.2472,54.3261,41492.0
2015-06-19 15:00:00,89.47,89.53,89.35,89.35,51226.0,54.2897,54.3261,54.2169,54.2169,51226.0
2015-06-19 15:30:00,89.34,89.5,89.21,89.33,145866.0,54.2108,54.3079,54.1319,54.2047,145866.0
2015-06-22 09:30:00,89.98,92.94,89.98,92.4,94815.0,54.5991,56.3952,54.5991,56.0676,94815.0
2015-06-22 10:00:00,92.35,92.55,92.16,92.26,119092.0,56.0372,56.1586,55.9219,55.9826,119092.0
2015-06-22 10:30:00,92.25,93.57,92.18,93.39,74695.0,55.9766,56.7775,55.9341,56.6683,74695.0
2015-06-22 11:00:00,93.32,94.58,93.15,94.56,73689.0,56.6258,57.3904,56.5227,57.3783,73689.0
2015-06-22 11:30:00,94.53,94.77,92.72,92.72,131791.0,57.36,57.5057,56.2618,56.2618,131791.0
2015-06-22 12:00:00,92.72,92.93,92.4,92.91,51411.0,56.2618,56.3892,56.0676,56.377,51411.0
2015-06-22 12:30:00,92.86,93.31,92.7,92.93,59101.0,56.3467,56.6198,56.2496,56.3892,59101.0
2015-06-22 13:00:00,92.93,93.01,92.54,92.92,43562.0,56.3892,56.4377,56.1525,56.3831,43562.0
2015-06-22 13:30:00,92.94,93.53,92.9,93.2,142110.0,56.3952,56.7533,56.371,56.553,142110.0
2015-06-22 14:00:00,93.2,93.27,92.66,92.66,48050.0,56.553,56.5955,56.2253,56.2253,48050.0
2015-06-22 14:30:00,92.68,92.82,92.37,92.6,35265.0,56.2375,56.3224,56.0494,56.1889,35265.0
2015-06-22 15:00:00,92.62,93.0,92.42,92.78,90056.0,56.2011,56.4317,56.0797,56.2982,90056.0
2015-06-22 15:30:00,92.78,92.93,92.5,92.57,179013.0,56.2982,56.3892,56.1283,56.1707,179013.0
2015-06-23 09:30:00,92.8,93.15,92.11,92.81,25675.0,56.3103,56.5227,55.8916,56.3164,25675.0
2015-06-23 10:00:00,92.84,94.01,92.79,93.81,45567.0,56.3346,57.0445,56.3042,56.9232,45567.0
2015-06-23 10:30:00,93.77,94.06,93.36,93.91,42882.0,56.8989,57.0749,56.6501,56.9838,42882.0
2015-06-23 11:00:00,94.02,94.74,93.97,94.25,50443.0,57.0506,57.4875,57.0202,57.1901,50443.0
2015-06-23 11:30:00,94.22,94.52,93.92,94.47,73950.0,57.1719,57.354,56.9899,57.3236,73950.0
2015-06-23 12:00:00,94.47,94.67,94.32,94.59,69570.0,57.3236,57.445,57.2326,57.3965,69570.0
2015-06-23 12:30:00,94.57,95.04,94.54,94.66,71977.0,57.3843,57.6695,57.3661,57.4389,71977.0
2015-06-23 13:00:00,94.67,94.93,94.35,94.39,41716.0,57.445,57.6028,57.2508,57.2751,41716.0
2015-06-23 13:30:00,94.38,94.75,94.16,94.23,33209.0,57.269,57.4935,57.1355,57.178,33209.0
2015-06-23 14:00:00,94.2,94.52,93.98,94.09,58619.0,57.1598,57.354,57.0263,57.0931,58619.0
2015-06-23 14:30:00,94.11,94.21,93.86,93.97,28152.0,57.1052,57.1659,56.9535,57.0202,28152.0
2015-06-23 15:00:00,93.96,93.99,93.69,93.93,31785.0,57.0142,57.0324,56.8503,56.996,31785.0
2015-06-23 15:30:00,93.87,93.97,93.63,93.82,73459.0,56.9596,57.0202,56.8139,56.9292,73459.0
2015-06-24 09:30:00,94.0,94.83,93.81,94.0,45190.0,57.0384,57.5421,56.9232,57.0384,45190.0
2015-06-24 10:00:00,94.0,94.3,93.86,94.1,17964.0,57.0384,57.2205,56.9535,57.0991,17964.0
2015-06-24 10:30:00,94.05,94.05,93.42,93.6,22708.0,57.0688,57.0688,56.6865,56.7957,22708.0
2015-06-24 11:00:00,93.57,93.85,93.21,93.41,16982.0,56.7775,56.9474,56.5591,56.6804,16982.0
2015-06-24 11:30:00,93.32,93.52,93.18,93.19,8574.0,56.6258,56.7472,56.5409,56.5469,8574.0
2015-06-24 12:00:00,93.15,93.35,93.01,93.31,11002.0,56.5227,56.644,56.4377,56.6198,11002.0
2015-06-24 12:30:00,93.34,93.43,93.24,93.32,10308.0,56.638,56.6926,56.5773,56.6258,10308.0
2015-06-24 13:00:00,93.35,93.51,93.25,93.31,12829.0,56.644,56.7411,56.5834,56.6198,12829.0
2015-06-24 13:30:00,93.26,93.27,92.76,92.8,9881.0,56.5894,56.5955,56.286,56.3103,9881.0
2015-06-24 14:00:00,92.76,92.86,92.63,92.8,8960.0,56.286,56.3467,56.2071,56.3103,8960.0
2015-06-24 14:30:00,92.81,92.85,92.65,92.8,15422.0,56.3164,56.3406,56.2193,56.3103,15422.0
2015-06-24 15:00:00,92.83,93.02,92.8,92.96,18163.0,56.3285,56.4438,56.3103,56.4074,18163.0
2015-06-24 15:30:00,92.92,93.09,92.84,93.04,45532.0,56.3831,56.4863,56.3346,56.4559,45532.0
2015-06-25 09:30:00,93.05,93.22,92.27,92.35,22778.0,56.462,56.5651,55.9887,56.0372,22778.0
2015-06-25 10:00:00,92.31,92.35,91.28,91.3,28364.0,56.013,56.0372,55.388,55.4001,28364.0
2015-06-25 10:30:00,91.28,91.53,91.09,91.35,43012.0,55.388,55.5397,55.2727,55.4304,43012.0
2015-06-25 11:00:00,91.44,91.44,91.04,91.04,27075.0,55.4851,55.4851,55.2423,55.2423,27075.0
2015-06-25 11:30:00,91.09,91.39,91.06,91.32,17123.0,55.2727,55.4547,55.2545,55.4122,17123.0
2015-06-25 12:00:00,91.25,91.3,91.05,91.16,18276.0,55.3698,55.4001,55.2484,55.3152,18276.0
2015-06-25 12:30:00,91.14,91.27,91.0,91.11,56737.0,55.303,55.3819,55.2181,55.2848,56737.0
2015-06-25 13:00:00,91.12,91.18,90.94,91.02,33283.0,55.2909,55.3273,55.1817,55.2302,33283.0
2015-06-25 13:30:00,91.03,91.25,91.0,91.06,21742.0,55.2363,55.3698,55.2181,55.2545,21742.0
2015-06-25 14:00:00,91.1,91.21,90.82,90.95,23548.0,55.2788,55.3455,55.1088,55.1877,23548.0
2015-06-25 14:30:00,90.95,91.15,90.95,91.08,35112.0,55.1877,55.3091,55.1877,55.2666,35112.0
2015-06-25 15:00:00,91.11,91.43,91.03,91.2,38073.0,55.2848,55.479,55.2363,55.3394,38073.0
2015-06-25 15:30:00,91.2,91.22,90.99,91.07,57690.0,55.3394,55.3516,55.212,55.2605,57690.0
2015-06-26 09:30:00,91.19,91.38,90.14,90.45,18565.0,55.3334,55.4487,54.6962,54.8843,18565.0
2015-06-26 10:00:00,90.53,90.85,90.38,90.67,20400.0,54.9329,55.1271,54.8419,55.0178,20400.0
2015-06-26 10:30:00,90.67,90.73,90.21,90.35,16675.0,55.0178,55.0542,54.7387,54.8237,16675.0
2015-06-26 11:00:00,90.39,90.93,90.38,90.9,18285.0,54.8479,55.1756,54.8419,55.1574,18285.0
2015-06-26 11:30:00,90.95,91.13,90.78,90.89,22332.0,55.1877,55.297,55.0846,55.1513,22332.0
2015-06-26 12:00:00,90.9,91.46,90.87,91.44,21685.0,55.1574,55.4972,55.1392,55.4851,21685.0
2015-06-26 12:30:00,91.46,91.66,91.27,91.27,13821.0,55.4972,55.6186,55.3819,55.3819,13821.0
2015-06-26 13:00:00,91.25,91.27,90.85,90.94,40775.0,55.3698,55.3819,55.1271,55.1817,40775.0
2015-06-26 13:30:00,90.93,91.2,90.79,91.15,33645.0,55.1756,55.3394,55.0906,55.3091,33645.0
2015-06-26 14:00:00,91.16,91.29,90.94,91.07,24521.0,55.3152,55.394,55.1817,55.2605,24521.0
2015-06-26 14:30:00,91.07,91.29,91.04,91.18,14535.0,55.2605,55.394,55.2423,55.3273,14535.0
2015-06-26 15:00:00,91.15,91.3,90.95,91.08,23445.0,55.3091,55.4001,55.1877,55.2666,23445.0
2015-06-26 15:30:00,91.07,91.22,90.75,91.16,103288.0,55.2605,55.3516,55.0664,55.3152,103288.0
2015-06-29 09:30:00,90.02,91.41,90.0,90.23,26071.0,54.6234,55.4669,54.6113,54.7508,26071.0
2015-06-29 10:00:00,90.28,90.56,90.14,90.36,18500.0,54.7812,54.9511,54.6962,54.8297,18500.0
2015-06-29 10:30:00,90.35,90.49,90.16,90.23,15641.0,54.8237,54.9086,54.7084,54.7508,15641.0
2015-06-29 11:00:00,90.23,90.48,90.08,90.4,20115.0,54.7508,54.9025,54.6598,54.854,20115.0
2015-06-29 11:30:00,90.42,90.44,90.02,90.15,79618.0,54.8661,54.8783,54.6234,54.7023,79618.0
2015-06-29 12:00:00,90.19,90.21,89.64,89.84,55326.0,54.7266,54.7387,54.3928,54.5142,55326.0
2015-06-29 12:30:00,89.82,90.0,89.7,89.84,25243.0,54.5021,54.6113,54.4292,54.5142,25243.0
2015-06-29 13:00:00,89.89,90.01,89.55,89.59,29507.0,54.5445,54.6173,54.3382,54.3625,29507.0
2015-06-29 13:30:00,89.52,89.52,89.28,89.37,22384.0,54.32,54.32,54.1744,54.229,22384.0
2015-06-29 14:00:00,89.39,89.39,88.87,88.87,24658.0,54.2411,54.2411,53.9256,53.9256,24658.0
2015-06-29 14:30:00,88.85,89.2,88.81,89.09,29113.0,53.9135,54.1258,53.8892,54.0591,29113.0
2015-06-29 15:00:00,89.0,89.05,88.77,88.84,40077.0,54.0045,54.0348,53.8649,53.9074,40077.0
2015-06-29 15:30:00,88.82,88.94,88.67,88.67,72934.0,53.8953,53.9681,53.8042,53.8042,72934.0
2015-06-30 09:30:00,89.56,90.13,89.4,90.13,25231.0,54.3443,54.6902,54.2472,54.6902,25231.0
2015-06-30 10:00:00,90.19,90.52,89.69,89.82,24606.0,54.7266,54.9268,54.4232,54.5021,24606.0
2015-06-30 10:30:00,89.85,89.86,89.19,89.19,19950.0,54.5203,54.5263,54.1198,54.1198,19950.0
2015-06-30 11:00:00,89.22,89.59,89.0,89.32,38883.0,54.138,54.3625,54.0045,54.1987,38883.0
2015-06-30 11:30:00,89.28,89.29,88.78,88.79,22579.0,54.1744,54.1805,53.871,53.8771,22579.0
2015-06-30 12:00:00,88.79,89.35,88.66,89.16,22894.0,53.8771,54.2169,53.7982,54.1016,22894.0
2015-06-30 12:30:00,89.25,89.49,89.08,89.49,17735.0,54.1562,54.3018,54.053,54.3018,17735.0
2015-06-30 13:00:00,89.52,89.56,89.29,89.39,19086.0,54.32,54.3443,54.1805,54.2411,19086.0
2015-06-30 13:30:00,89.42,89.44,89.08,89.12,16521.0,54.2593,54.2715,54.053,54.0773,16521.0
2015-06-30 14:00:00,89.13,89.6,88.99,89.34,14900.0,54.0834,54.3686,53.9984,54.2108,14900.0
2015-06-30 14:30:00,89.34,89.75,89.34,89.55,18104.0,54.2108,54.4596,54.2108,54.3382,18104.0
2015-06-30 15:00:00,89.5,89.5,89.15,89.33,35819.0,54.3079,54.3079,54.0955,54.2047,35819.0
2015-06-30 15:30:00,89.32,89.52,89.16,89.23,115349.0,54.1987,54.32,54.1016,54.144,115349.0
2015-07-01 09:30:00,89.64,89.94,88.36,88.67,30577.0,54.3928,54.5749,53.6161,53.8042,30577.0
2015-07-01 10:00:00,88.83,89.05,88.6,88.87,31824.0,53.9013,54.0348,53.7618,53.9256,31824.0
2015-07-01 10:30:00,88.89,88.9,87.75,88.18,35665.0,53.9377,53.9438,53.246,53.5069,35665.0
2015-07-01 11:00:00,88.2,88.35,87.84,87.84,20511.0,53.5191,53.6101,53.3006,53.3006,20511.0
2015-07-01 11:30:00,87.91,87.91,87.4,87.8,29966.0,53.3431,53.3431,53.0336,53.2763,29966.0
2015-07-01 12:00:00,87.73,87.82,87.42,87.52,27898.0,53.2339,53.2885,53.0458,53.1064,27898.0
2015-07-01 12:30:00,87.55,87.8,87.54,87.74,27732.0,53.1246,53.2763,53.1186,53.2399,27732.0
2015-07-01 13:00:00,87.72,87.96,87.63,87.87,31708.0,53.2278,53.3734,53.1732,53.3188,31708.0
2015-07-01 13:30:00,87.87,88.0,87.83,87.87,31054.0,53.3188,53.3977,53.2945,53.3188,31054.0
2015-07-01 14:00:00,87.87,87.91,87.0,87.03,79898.0,53.3188,53.3431,52.7909,52.8091,79898.0
2015-07-01 14:30:00,87.04,87.27,86.34,86.52,61304.0,52.8152,52.9547,52.3904,52.4996,61304.0
2015-07-01 15:00:00,86.52,87.09,86.52,86.88,88452.0,52.4996,52.8455,52.4996,52.7181,88452.0
2015-07-01 15:30:00,86.89,86.99,86.6,86.91,128316.0,52.7242,52.7848,52.5482,52.7363,128316.0
2015-07-02 09:30:00,86.89,87.53,86.13,87.32,31670.0,52.7242,53.1125,52.263,52.9851,31670.0
2015-07-02 10:00:00,87.29,87.98,87.24,87.56,26200.0,52.9669,53.3856,52.9365,53.1307,26200.0
2015-07-02 10:30:00,87.52,87.7,87.1,87.46,32159.0,53.1064,53.2157,52.8516,53.07,32159.0
2015-07-02 11:00:00,87.46,87.73,87.23,87.23,28037.0,53.07,53.2339,52.9305,52.9305,28037.0
2015-07-02 11:30:00,87.28,87.36,87.01,87.36,21672.0,52.9608,53.0093,52.797,53.0093,21672.0
2015-07-02 12:00:00,87.41,87.52,87.17,87.42,35353.0,53.0397,53.1064,52.8941,53.0458,35353.0
2015-07-02 12:30:00,87.48,87.84,87.3,87.8,23670.0,53.0822,53.3006,52.9729,53.2763,23670.0
2015-07-02 13:00:00,87.84,88.0,87.69,87.88,24207.0,53.3006,53.3977,53.2096,53.3249,24207.0
2015-07-02 13:30:00,87.93,88.11,87.59,87.71,21057.0,53.3552,53.4644,53.1489,53.2217,21057.0
2015-07-02 14:00:00,87.7,87.74,87.51,87.7,21564.0,53.2157,53.2399,53.1004,53.2157,21564.0
2015-07-02 14:30:00,87.69,87.7,87.32,87.61,21793.0,53.2096,53.2157,52.9851,53.161,21793.0
2015-07-02 15:00:00,87.59,87.61,87.22,87.58,28219.0,53.1489,53.161,52.9244,53.1428,28219.0
2015-07-02 15:30:00,87.56,87.64,87.41,87.58,45322.0,53.1307,53.1793,53.0397,53.1428,45322.0
2015-07-06 09:30:00,86.37,86.37,85.05,85.63,41831.0,52.4086,52.4086,51.6077,51.9596,41831.0
2015-07-06 10:00:00,85.63,86.07,85.03,85.03,38355.0,51.9596,52.2266,51.5955,51.5955,38355.0
2015-07-06 10:30:00,85.12,85.9,85.1,85.6,43549.0,51.6501,52.1234,51.638,51.9414,43549.0
2015-07-06 11:00:00,85.65,85.99,85.56,85.75,41552.0,51.9717,52.178,51.9171,52.0324,41552.0
2015-07-06 11:30:00,85.73,85.9,85.57,85.73,39765.0,52.0203,52.1234,51.9232,52.0203,39765.0
2015-07-06 12:00:00,85.67,86.36,85.6,86.31,57748.0,51.9839,52.4026,51.9414,52.3722,57748.0
2015-07-06 12:30:00,86.27,86.31,85.86,86.14,70409.0,52.3479,52.3722,52.0992,52.2691,70409.0
2015-07-06 13:00:00,86.09,86.13,85.88,85.98,67247.0,52.2387,52.263,52.1113,52.172,67247.0
2015-07-06 13:30:00,85.96,86.03,85.56,85.69,46647.0,52.1598,52.2023,51.9171,51.996,46647.0
2015-07-06 14:00:00,85.63,85.71,84.71,84.71,66865.0,51.9596,52.0081,51.4013,51.4013,66865.0
2015-07-06 14:30:00,84.73,84.94,84.61,84.87,51483.0,51.4135,51.5409,51.3407,51.4984,51483.0
2015-07-06 15:00:00,84.87,85.17,84.79,85.15,68501.0,51.4984,51.6805,51.4499,51.6683,68501.0
2015-07-06 15:30:00,85.15,85.59,85.11,85.57,177594.0,51.6683,51.9353,51.6441,51.9232,177594.0
2015-07-07 09:30:00,85.5,86.74,84.95,86.47,75063.0,51.8807,52.6331,51.547,52.4693,75063.0
2015-07-07 10:00:00,86.55,86.55,84.84,85.27,78815.0,52.5178,52.5178,51.4802,51.7412,78815.0
2015-07-07 10:30:00,85.23,85.7,84.29,84.44,106221.0,51.7169,52.0021,51.1465,51.2375,106221.0
2015-07-07 11:00:00,84.45,85.76,84.36,85.28,52198.0,51.2436,52.0385,51.189,51.7472,52198.0
2015-07-07 11:30:00,85.28,86.65,85.02,86.56,51241.0,51.7472,52.5785,51.5895,52.5239,51241.0
2015-07-07 12:00:00,86.52,86.57,85.85,86.51,53701.0,52.4996,52.53,52.0931,52.4936,53701.0
2015-07-07 12:30:00,86.6,88.2,86.6,88.2,45406.0,52.5482,53.5191,52.5482,53.5191,45406.0
2015-07-07 13:00:00,88.17,88.66,87.92,88.63,61732.0,53.5008,53.7982,53.3492,53.78,61732.0
2015-07-07 13:30:00,88.59,88.65,87.66,87.8,46825.0,53.7557,53.7921,53.1914,53.2763,46825.0
2015-07-07 14:00:00,87.88,88.15,87.81,88.02,32364.0,53.3249,53.4887,53.2824,53.4098,32364.0
2015-07-07 14:30:00,87.94,89.24,87.87,89.17,45154.0,53.3613,54.1501,53.3188,54.1076,45154.0
2015-07-07 15:00:00,89.16,89.53,88.69,89.41,65879.0,54.1016,54.3261,53.8164,54.2533,65879.0
2015-07-07 15:30:00,89.46,89.56,88.81,88.94,103579.0,54.2836,54.3443,53.8892,53.9681,103579.0
2015-07-08 09:30:00,87.51,89.0,87.38,88.03,26937.0,53.1004,54.0045,53.0215,53.4159,26937.0
2015-07-08 10:00:00,87.85,88.07,87.26,87.77,24376.0,53.3067,53.4402,52.9487,53.2581,24376.0
2015-07-08 10:30:00,87.81,87.81,87.09,87.13,31174.0,53.2824,53.2824,52.8455,52.8698,31174.0
2015-07-08 11:00:00,87.16,87.22,86.03,86.34,26404.0,52.888,52.9244,52.2023,52.3904,26404.0
2015-07-08 11:30:00,86.5,87.05,86.46,86.81,33008.0,52.4875,52.8212,52.4632,52.6756,33008.0
2015-07-08 12:00:00,86.84,86.89,86.13,86.56,16766.0,52.6938,52.7242,52.263,52.5239,16766.0
2015-07-08 12:30:00,86.55,86.59,86.27,86.52,16343.0,52.5178,52.5421,52.3479,52.4996,16343.0
2015-07-08 13:00:00,86.57,86.57,86.04,86.14,10932.0,52.53,52.53,52.2084,52.2691,10932.0
2015-07-08 13:30:00,86.1,86.22,85.94,86.09,19024.0,52.2448,52.3176,52.1477,52.2387,19024.0
2015-07-08 14:00:00,86.13,86.25,85.85,85.85,28216.0,52.263,52.3358,52.0931,52.0931,28216.0
2015-07-08 14:30:00,85.86,85.99,85.41,85.95,38912.0,52.0992,52.178,51.8261,52.1538,38912.0
2015-07-08 15:00:00,85.84,86.52,85.84,86.23,35084.0,52.087,52.4996,52.087,52.3237,35084.0
2015-07-08 15:30:00,86.24,86.46,86.15,86.33,76527.0,52.3297,52.4632,52.2751,52.3844,76527.0
2015-07-09 09:30:00,87.82,88.61,87.32,87.85,20760.0,53.2885,53.7678,52.9851,53.3067,20760.0
2015-07-09 10:00:00,87.76,88.65,87.66,88.53,30448.0,53.2521,53.7921,53.1914,53.7193,30448.0
2015-07-09 10:30:00,88.25,88.59,87.9,88.59,28516.0,53.5494,53.7557,53.337,53.7557,28516.0
2015-07-09 11:00:00,88.46,88.58,87.53,87.61,34044.0,53.6768,53.7496,53.1125,53.161,34044.0
2015-07-09 11:30:00,87.6,88.2,87.55,87.84,23533.0,53.155,53.5191,53.1246,53.3006,23533.0
2015-07-09 12:00:00,87.84,88.07,87.5,87.86,18627.0,53.3006,53.4402,53.0943,53.3127,18627.0
2015-07-09 12:30:00,87.89,88.17,87.81,87.85,22773.0,53.3309,53.5008,53.2824,53.3067,22773.0
2015-07-09 13:00:00,87.89,87.96,87.49,87.53,17910.0,53.3309,53.3734,53.0882,53.1125,17910.0
2015-07-09 13:30:00,87.49,88.16,87.49,87.98,19086.0,53.0882,53.4948,53.0882,53.3856,19086.0
2015-07-09 14:00:00,87.92,88.11,87.55,87.71,28849.0,53.3492,53.4644,53.1246,53.2217,28849.0
2015-07-09 14:30:00,87.66,87.99,87.58,87.79,21978.0,53.1914,53.3916,53.1428,53.2703,21978.0
2015-07-09 15:00:00,87.81,88.12,87.68,87.7,31420.0,53.2824,53.4705,53.2035,53.2157,31420.0
2015-07-09 15:30:00,87.74,87.8,87.53,87.69,78606.0,53.2399,53.2763,53.1125,53.2096,78606.0
2015-07-10 09:30:00,88.63,88.63,87.41,87.5,38445.0,53.78,53.78,53.0397,53.0943,38445.0
2015-07-10 10:00:00,87.64,87.8,86.46,86.51,82288.0,53.1793,53.2763,52.4632,52.4936,82288.0
2015-07-10 10:30:00,86.54,87.16,86.28,87.06,39937.0,52.5118,52.888,52.354,52.8273,39937.0
2015-07-10 11:00:00,87.04,87.17,86.01,86.14,35495.0,52.8152,52.8941,52.1902,52.2691,35495.0
2015-07-10 11:30:00,86.09,87.08,86.0,86.79,43750.0,52.2387,52.8394,52.1841,52.6635,43750.0
2015-07-10 12:00:00,86.79,87.25,86.71,86.99,49750.0,52.6635,52.9426,52.6149,52.7848,49750.0
2015-07-10 12:30:00,86.94,87.52,86.7,87.48,47113.0,52.7545,53.1064,52.6089,53.0822,47113.0
2015-07-10 13:00:00,87.47,87.59,87.1,87.46,35952.0,53.0761,53.1489,52.8516,53.07,35952.0
2015-07-10 13:30:00,87.52,87.9,87.33,87.52,21763.0,53.1064,53.337,52.9911,53.1064,21763.0
2015-07-10 14:00:00,87.55,87.69,87.44,87.59,61538.0,53.1246,53.2096,53.0579,53.1489,61538.0
2015-07-10 14:30:00,87.57,87.71,87.4,87.4,36751.0,53.1368,53.2217,53.0336,53.0336,36751.0
2015-07-10 15:00:00,87.44,87.61,87.39,87.61,48625.0,53.0579,53.161,53.0276,53.161,48625.0
2015-07-10 15:30:00,87.56,87.85,87.5,87.66,173206.0,53.1307,53.3067,53.0943,53.1914,173206.0
2015-07-13 09:30:00,88.24,90.36,88.24,90.25,65558.0,53.5433,54.8297,53.5433,54.763,65558.0
2015-07-13 10:00:00,90.19,90.44,89.49,90.34,70179.0,54.7266,54.8783,54.3018,54.8176,70179.0
2015-07-13 10:30:00,90.34,90.69,90.03,90.37,54080.0,54.8176,55.03,54.6295,54.8358,54080.0
2015-07-13 11:00:00,90.42,91.1,90.42,91.1,86579.0,54.8661,55.2788,54.8661,55.2788,86579.0
2015-07-13 11:30:00,91.1,91.2,90.19,90.41,51995.0,55.2788,55.3394,54.7266,54.8601,51995.0
2015-07-13 12:00:00,90.42,91.11,90.41,90.78,65653.0,54.8661,55.2848,54.8601,55.0846,65653.0
2015-07-13 12:30:00,90.81,91.1,90.69,90.93,30736.0,55.1028,55.2788,55.03,55.1756,30736.0
2015-07-13 13:00:00,90.97,91.1,90.79,91.03,29768.0,55.1999,55.2788,55.0906,55.2363,29768.0
2015-07-13 13:30:00,91.0,91.2,90.89,90.94,34038.0,55.2181,55.3394,55.1513,55.1817,34038.0
2015-07-13 14:00:00,90.9,90.95,90.59,90.85,34697.0,55.1574,55.1877,54.9693,55.1271,34697.0
2015-07-13 14:30:00,90.78,90.79,90.34,90.46,28268.0,55.0846,55.0906,54.8176,54.8904,28268.0
2015-07-13 15:00:00,90.5,90.68,90.22,90.34,37063.0,54.9147,55.0239,54.7448,54.8176,37063.0
2015-07-13 15:30:00,90.32,90.6,89.99,90.02,93671.0,54.8055,54.9754,54.6052,54.6234,93671.0
2015-07-14 09:30:00,89.53,91.47,89.38,91.0,17570.0,54.3261,55.5033,54.2351,55.2181,17570.0
2015-07-14 10:00:00,90.98,91.03,90.29,91.0,34174.0,55.2059,55.2363,54.7872,55.2181,34174.0
2015-07-14 10:30:00,91.0,91.46,90.82,91.0,40442.0,55.2181,55.4972,55.1088,55.2181,40442.0
2015-07-14 11:00:00,91.0,91.48,91.0,91.25,23937.0,55.2181,55.5093,55.2181,55.3698,23937.0
2015-07-14 11:30:00,91.21,91.44,91.0,91.29,33816.0,55.3455,55.4851,55.2181,55.394,33816.0
2015-07-14 12:00:00,91.31,91.61,91.0,91.29,43603.0,55.4062,55.5882,55.2181,55.394,43603.0
2015-07-14 12:30:00,91.27,91.35,90.99,91.12,83253.0,55.3819,55.4304,55.212,55.2909,83253.0
2015-07-14 13:00:00,91.16,91.4,91.0,91.27,35945.0,55.3152,55.4608,55.2181,55.3819,35945.0
2015-07-14 13:30:00,91.27,91.9,91.09,91.76,33859.0,55.3819,55.7642,55.2727,55.6792,33859.0
2015-07-14 14:00:00,91.81,92.13,91.68,91.81,31696.0,55.7096,55.9037,55.6307,55.7096,31696.0
2015-07-14 14:30:00,91.78,91.78,91.16,91.25,19065.0,55.6914,55.6914,55.3152,55.3698,19065.0
2015-07-14 15:00:00,91.29,91.39,91.21,91.32,43475.0,55.394,55.4547,55.3455,55.4122,43475.0
2015-07-14 15:30:00,91.28,91.45,91.13,91.28,81375.0,55.388,55.4911,55.297,55.388,81375.0
2015-07-15 09:30:00,90.98,91.32,90.39,91.0,43091.0,55.2059,55.4122,54.8479,55.2181,43091.0
2015-07-15 10:00:00,91.01,91.08,90.61,90.92,30334.0,55.2241,55.2666,54.9814,55.1695,30334.0
2015-07-15 10:30:00,90.99,91.56,90.79,91.39,46944.0,55.212,55.5579,55.0906,55.4547,46944.0
2015-07-15 11:00:00,91.39,91.45,90.59,90.83,38248.0,55.4547,55.4911,54.9693,55.1149,38248.0
2015-07-15 11:30:00,90.77,91.0,89.8,89.8,63140.0,55.0785,55.2181,54.4899,54.4899,63140.0
2015-07-15 12:00:00,89.84,90.09,89.22,89.34,26382.0,54.5142,54.6659,54.138,54.2108,26382.0
2015-07-15 12:30:00,89.53,89.63,88.73,88.93,34335.0,54.3261,54.3868,53.8407,53.962,34335.0
2015-07-15 13:00:00,88.97,89.09,88.74,88.81,34096.0,53.9863,54.0591,53.8467,53.8892,34096.0
2015-07-15 13:30:00,88.78,88.89,88.46,88.64,18549.0,53.871,53.9377,53.6768,53.786,18549.0
2015-07-15 14:00:00,88.67,89.03,88.46,88.8,33961.0,53.8042,54.0227,53.6768,53.8831,33961.0
2015-07-15 14:30:00,88.82,88.84,88.31,88.37,53124.0,53.8953,53.9074,53.5858,53.6222,53124.0
2015-07-15 15:00:00,88.37,88.91,88.3,88.82,37300.0,53.6222,53.9499,53.5797,53.8953,37300.0
2015-07-15 15:30:00,88.86,89.01,88.57,88.93,90405.0,53.9195,54.0106,53.7436,53.962,90405.0
2015-07-16 09:30:00,89.0,89.36,88.4,88.55,33530.0,54.0045,54.2229,53.6404,53.7314,33530.0
2015-07-16 10:00:00,88.55,88.82,88.0,88.59,24141.0,53.7314,53.8953,53.3977,53.7557,24141.0
2015-07-16 10:30:00,88.59,88.63,88.16,88.47,25364.0,53.7557,53.78,53.4948,53.6829,25364.0
2015-07-16 11:00:00,88.51,88.54,88.16,88.49,19303.0,53.7072,53.7254,53.4948,53.695,19303.0
2015-07-16 11:30:00,88.47,88.67,88.31,88.32,14097.0,53.6829,53.8042,53.5858,53.5919,14097.0
2015-07-16 12:00:00,88.33,88.42,88.13,88.15,25723.0,53.5979,53.6525,53.4766,53.4887,25723.0
2015-07-16 12:30:00,88.25,88.33,88.12,88.24,12579.0,53.5494,53.5979,53.4705,53.5433,12579.0
2015-07-16 13:00:00,88.24,88.33,88.07,88.19,14906.0,53.5433,53.5979,53.4402,53.513,14906.0
2015-07-16 13:30:00,88.2,88.34,88.15,88.21,13941.0,53.5191,53.604,53.4887,53.5251,13941.0
2015-07-16 14:00:00,88.27,88.37,88.15,88.15,19950.0,53.5615,53.6222,53.4887,53.4887,19950.0
2015-07-16 14:30:00,88.15,88.45,88.15,88.33,19692.0,53.4887,53.6708,53.4887,53.5979,19692.0
2015-07-16 15:00:00,88.34,88.4,88.2,88.3,34861.0,53.604,53.6404,53.5191,53.5797,34861.0
2015-07-16 15:30:00,88.3,88.58,88.25,88.26,57492.0,53.5797,53.7496,53.5494,53.5555,57492.0
2015-07-17 09:30:00,87.82,88.03,86.84,86.96,32004.0,53.2885,53.4159,52.6938,52.7666,32004.0
2015-07-17 10:00:00,86.82,87.42,86.69,86.9,49712.0,52.6817,53.0458,52.6028,52.7302,49712.0
2015-07-17 10:30:00,86.79,87.42,86.74,87.29,37662.0,52.6635,53.0458,52.6331,52.9669,37662.0
2015-07-17 11:00:00,87.38,87.84,87.11,87.28,20897.0,53.0215,53.3006,52.8577,52.9608,20897.0
2015-07-17 11:30:00,87.16,87.24,86.82,86.98,22103.0,52.888,52.9365,52.6817,52.7788,22103.0
2015-07-17 12:00:00,87.09,87.2,86.75,86.91,35618.0,52.8455,52.9123,52.6392,52.7363,35618.0
2015-07-17 12:30:00,86.98,87.05,86.83,87.03,44966.0,52.7788,52.8212,52.6877,52.8091,44966.0
2015-07-17 13:00:00,87.0,87.61,86.98,87.59,33333.0,52.7909,53.161,52.7788,53.1489,33333.0
2015-07-17 13:30:00,87.54,87.6,87.34,87.44,26116.0,53.1186,53.155,52.9972,53.0579,26116.0
2015-07-17 14:00:00,87.47,87.98,87.43,87.85,24700.0,53.0761,53.3856,53.0518,53.3067,24700.0
2015-07-17 14:30:00,87.86,88.18,87.84,88.18,21039.0,53.3127,53.5069,53.3006,53.5069,21039.0
2015-07-17 15:00:00,88.16,88.16,87.76,87.85,29319.0,53.4948,53.4948,53.2521,53.3067,29319.0
2015-07-17 15:30:00,87.82,87.95,87.65,87.91,59118.0,53.2885,53.3674,53.1853,53.3431,59118.0
2015-07-20 09:30:00,87.95,88.0,86.25,86.28,33774.0,53.3674,53.3977,52.3358,52.354,33774.0
2015-07-20 10:00:00,86.2,86.32,85.58,86.03,72303.0,52.3055,52.3783,51.9293,52.2023,72303.0
2015-07-20 10:30:00,85.98,87.23,85.98,87.19,31844.0,52.172,52.9305,52.172,52.9062,31844.0
2015-07-20 11:00:00,87.22,87.53,87.18,87.28,28881.0,52.9244,53.1125,52.9001,52.9608,28881.0
2015-07-20 11:30:00,87.31,87.37,86.89,87.27,35191.0,52.979,53.0154,52.7242,52.9547,35191.0
2015-07-20 12:00:00,87.23,87.36,87.0,87.0,26966.0,52.9305,53.0093,52.7909,52.7909,26966.0
2015-07-20 12:30:00,87.0,87.0,86.43,86.61,15373.0,52.7909,52.7909,52.445,52.5543,15373.0
2015-07-20 13:00:00,86.67,87.01,86.61,87.01,56435.0,52.5907,52.797,52.5543,52.797,56435.0
2015-07-20 13:30:00,87.02,87.2,86.9,86.96,24408.0,52.803,52.9123,52.7302,52.7666,24408.0
2015-07-20 14:00:00,86.95,87.24,86.82,86.87,24801.0,52.7606,52.9365,52.6817,52.712,24801.0
2015-07-20 14:30:00,86.86,86.94,86.62,86.94,26978.0,52.706,52.7545,52.5603,52.7545,26978.0
2015-07-20 15:00:00,86.92,87.1,86.86,86.86,28497.0,52.7424,52.8516,52.706,52.706,28497.0
2015-07-20 15:30:00,86.91,86.91,86.54,86.63,117518.0,52.7363,52.7363,52.5118,52.5664,117518.0
2015-07-21 09:30:00,86.76,88.29,86.47,88.16,24471.0,52.6453,53.5737,52.4693,53.4948,24471.0
2015-07-21 10:00:00,88.24,89.4,88.09,89.26,59380.0,53.5433,54.2472,53.4523,54.1623,59380.0
2015-07-21 10:30:00,89.19,89.26,88.35,88.63,28889.0,54.1198,54.1623,53.6101,53.78,28889.0
2015-07-21 11:00:00,88.6,88.62,88.08,88.08,25054.0,53.7618,53.7739,53.4462,53.4462,25054.0
2015-07-21 11:30:00,88.1,88.39,88.01,88.04,21961.0,53.4584,53.6343,53.4038,53.422,21961.0
2015-07-21 12:00:00,88.02,88.34,87.95,88.24,16607.0,53.4098,53.604,53.3674,53.5433,16607.0
2015-07-21 12:30:00,88.32,88.36,87.76,87.77,17267.0,53.5919,53.6161,53.2521,53.2581,17267.0
2015-07-21 13:00:00,87.77,87.87,87.26,87.31,20606.0,53.2581,53.3188,52.9487,52.979,20606.0
2015-07-21 13:30:00,87.34,87.63,87.3,87.59,30047.0,52.9972,53.1732,52.9729,53.1489,30047.0
2015-07-21 14:00:00,87.53,87.9,87.42,87.89,51187.0,53.1125,53.337,53.0458,53.3309,51187.0
2015-07-21 14:30:00,87.88,87.93,87.41,87.52,21328.0,53.3249,53.3552,53.0397,53.1064,21328.0
2015-07-21 15:00:00,87.51,87.61,87.34,87.42,15306.0,53.1004,53.161,52.9972,53.0458,15306.0
2015-07-21 15:30:00,87.44,87.95,87.4,87.8,49946.0,53.0579,53.3674,53.0336,53.2763,49946.0
2015-07-22 09:30:00,87.43,87.83,85.91,86.72,52602.0,53.0518,53.2945,52.1295,52.621,52602.0
2015-07-22 10:00:00,86.72,86.72,85.79,86.58,70899.0,52.621,52.621,52.0567,52.5361,70899.0
2015-07-22 10:30:00,86.58,87.32,86.17,87.31,69315.0,52.5361,52.9851,52.2873,52.979,69315.0
2015-07-22 11:00:00,87.33,87.33,86.57,86.69,29247.0,52.9911,52.9911,52.53,52.6028,29247.0
2015-07-22 11:30:00,86.65,86.77,85.8,86.05,43691.0,52.5785,52.6513,52.0628,52.2145,43691.0
2015-07-22 12:00:00,86.05,86.24,84.91,85.61,37146.0,52.2145,52.3297,51.5227,51.9475,37146.0
2015-07-22 12:30:00,85.59,85.77,85.09,85.64,24401.0,51.9353,52.0445,51.6319,51.9657,24401.0
2015-07-22 13:00:00,85.7,85.81,85.33,85.42,18468.0,52.0021,52.0688,51.7776,51.8322,18468.0
2015-07-22 13:30:00,85.41,85.79,85.41,85.62,22482.0,51.8261,52.0567,51.8261,51.9535,22482.0
2015-07-22 14:00:00,85.56,85.67,85.02,85.02,23741.0,51.9171,51.9839,51.5895,51.5895,23741.0
2015-07-22 14:30:00,85.05,85.54,85.02,85.48,24178.0,51.6077,51.905,51.5895,51.8686,24178.0
2015-07-22 15:00:00,85.44,85.75,85.37,85.63,24903.0,51.8443,52.0324,51.8018,51.9596,24903.0
2015-07-22 15:30:00,85.63,85.67,85.19,85.48,59139.0,51.9596,51.9839,51.6926,51.8686,59139.0
2015-07-23 09:30:00,85.89,86.64,85.45,86.16,24872.0,52.1174,52.5725,51.8504,52.2812,24872.0
2015-07-23 10:00:00,86.19,86.19,85.64,85.83,21685.0,52.2994,52.2994,51.9657,52.081,21685.0
2015-07-23 10:30:00,85.89,86.02,85.37,85.61,21791.0,52.1174,52.1962,51.8018,51.9475,21791.0
2015-07-23 11:00:00,85.66,85.7,84.99,85.33,18529.0,51.9778,52.0021,51.5713,51.7776,18529.0
2015-07-23 11:30:00,85.33,85.5,84.97,85.06,29233.0,51.7776,51.8807,51.5591,51.6137,29233.0
2015-07-23 12:00:00,85.06,85.5,84.8,85.44,24854.0,51.6137,51.8807,51.456,51.8443,24854.0
2015-07-23 12:30:00,85.42,85.42,84.87,85.15,25969.0,51.8322,51.8322,51.4984,51.6683,25969.0
2015-07-23 13:00:00,85.08,85.54,85.05,85.37,18778.0,51.6259,51.905,51.6077,51.8018,18778.0
2015-07-23 13:30:00,85.44,86.1,85.3,85.97,25876.0,51.8443,52.2448,51.7594,52.1659,25876.0
2015-07-23 14:00:00,85.93,86.25,85.49,86.03,26435.0,52.1416,52.3358,51.8746,52.2023,26435.0
2015-07-23 14:30:00,86.05,86.61,86.05,86.49,50751.0,52.2145,52.5543,52.2145,52.4814,50751.0
2015-07-23 15:00:00,86.44,86.9,86.34,86.9,43343.0,52.4511,52.7302,52.3904,52.7302,43343.0
2015-07-23 15:30:00,86.93,86.96,86.59,86.8,88185.0,52.7484,52.7666,52.5421,52.6695,88185.0
2015-07-24 09:30:00,87.13,87.2,85.88,86.04,28584.0,52.8698,52.9123,52.1113,52.2084,28584.0
2015-07-24 10:00:00,85.96,86.39,85.83,86.29,26852.0,52.1598,52.4208,52.081,52.3601,26852.0
2015-07-24 10:30:00,86.26,87.12,86.17,86.81,91666.0,52.3419,52.8637,52.2873,52.6756,91666.0
2015-07-24 11:00:00,86.83,87.69,86.76,87.49,62526.0,52.6877,53.2096,52.6453,53.0882,62526.0
2015-07-24 11:30:00,87.46,87.68,87.28,87.49,62061.0,53.07,53.2035,52.9608,53.0882,62061.0
2015-07-24 12:00:00,87.49,87.5,86.93,87.34,54635.0,53.0882,53.0943,52.7484,52.9972,54635.0
2015-07-24 12:30:00,87.34,87.34,86.68,86.8,51131.0,52.9972,52.9972,52.5967,52.6695,51131.0
2015-07-24 13:00:00,86.79,86.85,86.6,86.68,56818.0,52.6635,52.6999,52.5482,52.5967,56818.0
2015-07-24 13:30:00,86.65,86.71,85.61,85.76,50394.0,52.5785,52.6149,51.9475,52.0385,50394.0
2015-07-24 14:00:00,85.76,86.3,85.72,86.1,33899.0,52.0385,52.3661,52.0142,52.2448,33899.0
2015-07-24 14:30:00,86.06,86.24,85.5,85.65,30624.0,52.2205,52.3297,51.8807,51.9717,30624.0
2015-07-24 15:00:00,85.65,86.42,85.65,86.19,61520.0,51.9717,52.439,51.9717,52.2994,61520.0
2015-07-24 15:30:00,86.16,86.57,86.09,86.41,136717.0,52.2812,52.53,52.2387,52.4329,136717.0
2015-07-27 09:30:00,85.4,85.45,83.47,84.85,59970.0,51.82,51.8504,50.6489,51.4863,59970.0
2015-07-27 10:00:00,84.83,85.66,84.38,85.6,39397.0,51.4742,51.9778,51.2011,51.9414,39397.0
2015-07-27 10:30:00,85.64,85.93,85.34,85.71,40632.0,51.9657,52.1416,51.7836,52.0081,40632.0
2015-07-27 11:00:00,85.73,86.42,85.27,86.38,52023.0,52.0203,52.439,51.7412,52.4147,52023.0
2015-07-27 11:30:00,86.36,86.55,85.48,85.48,30796.0,52.4026,52.5178,51.8686,51.8686,30796.0
2015-07-27 12:00:00,85.56,86.08,85.55,85.61,80278.0,51.9171,52.2327,51.9111,51.9475,80278.0
2015-07-27 12:30:00,85.64,85.81,85.43,85.58,20429.0,51.9657,52.0688,51.8382,51.9293,20429.0
2015-07-27 13:00:00,85.58,85.93,85.42,85.51,20791.0,51.9293,52.1416,51.8322,51.8868,20791.0
2015-07-27 13:30:00,85.54,85.64,85.18,85.51,22995.0,51.905,51.9657,51.6865,51.8868,22995.0
2015-07-27 14:00:00,85.52,85.73,85.24,85.31,24070.0,51.8929,52.0203,51.7229,51.7654,24070.0
2015-07-27 14:30:00,85.32,85.81,85.22,85.78,28078.0,51.7715,52.0688,51.7108,52.0506,28078.0
2015-07-27 15:00:00,85.76,85.76,85.32,85.48,28727.0,52.0385,52.0385,51.7715,51.8686,28727.0
2015-07-27 15:30:00,85.49,86.15,85.37,86.05,107717.0,51.8746,52.2751,51.8018,52.2145,107717.0
2015-07-28 09:30:00,86.34,87.04,85.82,85.82,24909.0,52.3904,52.8152,52.0749,52.0749,24909.0
2015-07-28 10:00:00,85.85,86.0,85.15,85.73,23720.0,52.0931,52.1841,51.6683,52.0203,23720.0
2015-07-28 10:30:00,85.78,87.69,85.78,87.68,39676.0,52.0506,53.2096,52.0506,53.2035,39676.0
2015-07-28 11:00:00,87.63,88.82,87.59,88.4,98468.0,53.1732,53.8953,53.1489,53.6404,98468.0
2015-07-28 11:30:00,88.39,89.44,88.16,89.19,32596.0,53.6343,54.2715,53.4948,54.1198,32596.0
2015-07-28 12:00:00,89.18,89.82,89.0,89.75,39873.0,54.1137,54.5021,54.0045,54.4596,39873.0
2015-07-28 12:30:00,89.7,89.7,88.74,88.81,21433.0,54.4292,54.4292,53.8467,53.8892,21433.0
2015-07-28 13:00:00,88.9,89.19,88.55,89.09,57266.0,53.9438,54.1198,53.7314,54.0591,57266.0
2015-07-28 13:30:00,89.09,90.06,88.88,89.67,89614.0,54.0591,54.6477,53.9317,54.411,89614.0
2015-07-28 14:00:00,89.66,90.0,89.6,89.69,26020.0,54.405,54.6113,54.3686,54.4232,26020.0
2015-07-28 14:30:00,89.71,89.71,88.92,89.57,23855.0,54.4353,54.4353,53.9559,54.3504,23855.0
2015-07-28 15:00:00,89.57,89.58,88.87,88.87,36421.0,54.3504,54.3564,53.9256,53.9256,36421.0
2015-07-28 15:30:00,88.92,89.1,88.78,89.0,39036.0,53.9559,54.0652,53.871,54.0045,39036.0
2015-07-29 09:30:00,88.99,89.62,88.65,88.92,29834.0,53.9984,54.3807,53.7921,53.9559,29834.0
2015-07-29 10:00:00,88.94,89.08,88.45,89.08,33629.0,53.9681,54.053,53.6708,54.053,33629.0
2015-07-29 10:30:00,89.08,90.89,89.07,90.67,75887.0,54.053,55.1513,54.047,55.0178,75887.0
2015-07-29 11:00:00,90.67,91.6,90.19,91.27,36436.0,55.0178,55.5821,54.7266,55.3819,36436.0
2015-07-29 11:30:00,91.31,91.47,90.0,90.73,31830.0,55.4062,55.5033,54.6113,55.0542,31830.0
2015-07-29 12:00:00,90.71,90.76,89.85,90.27,26998.0,55.0421,55.0724,54.5203,54.7751,26998.0
2015-07-29 12:30:00,90.33,90.57,89.65,90.17,45458.0,54.8115,54.9572,54.3989,54.7144,45458.0
2015-07-29 13:00:00,90.26,90.88,90.07,90.07,34619.0,54.769,55.1453,54.6538,54.6538,34619.0
2015-07-29 13:30:00,90.12,90.88,90.12,90.84,19847.0,54.6841,55.1453,54.6841,55.121,19847.0
2015-07-29 14:00:00,90.79,90.92,90.2,90.48,61579.0,55.0906,55.1695,54.7326,54.9025,61579.0
2015-07-29 14:30:00,90.48,90.89,90.25,90.7,39053.0,54.9025,55.1513,54.763,55.036,39053.0
2015-07-29 15:00:00,90.7,90.9,90.53,90.74,59542.0,55.036,55.1574,54.9329,55.0603,59542.0
2015-07-29 15:30:00,90.7,91.17,90.69,91.1,104312.0,55.036,55.3212,55.03,55.2788,104312.0
2015-07-30 09:30:00,89.89,90.06,88.48,89.52,36007.0,55.0768,55.1809,54.2129,54.8501,36007.0
2015-07-30 10:00:00,89.41,89.82,89.14,89.49,20531.0,54.7827,55.0339,54.6172,54.8317,20531.0
2015-07-30 10:30:00,89.38,89.52,88.36,88.44,23519.0,54.7643,54.8501,54.1393,54.1883,23519.0
2015-07-30 11:00:00,88.48,88.77,88.11,88.27,19116.0,54.2129,54.3905,53.9861,54.0842,19116.0
2015-07-30 11:30:00,88.16,88.72,87.84,88.72,25364.0,54.0168,54.3599,53.8207,54.3599,25364.0
2015-07-30 12:00:00,88.73,88.73,87.81,87.95,20843.0,54.366,54.366,53.8023,53.8881,20843.0
2015-07-30 12:30:00,87.93,88.57,87.68,88.49,23260.0,53.8759,54.268,53.7227,54.219,23260.0
2015-07-30 13:00:00,88.52,88.74,88.25,88.55,24455.0,54.2374,54.3722,54.0719,54.2557,24455.0
2015-07-30 13:30:00,88.62,88.72,88.19,88.65,28614.0,54.2986,54.3599,54.0352,54.317,28614.0
2015-07-30 14:00:00,88.66,88.74,88.32,88.55,31577.0,54.3231,54.3722,54.1148,54.2557,31577.0
2015-07-30 14:30:00,88.65,89.88,88.58,89.88,67674.0,54.317,55.0707,54.2741,55.0707,67674.0
2015-07-30 15:00:00,89.84,89.98,89.66,89.79,58631.0,55.0461,55.1319,54.9359,55.0155,58631.0
2015-07-30 15:30:00,89.79,89.92,89.67,89.7,84475.0,55.0155,55.0952,54.942,54.9604,84475.0
2015-07-31 09:30:00,89.22,89.94,88.81,89.11,17565.0,54.6663,55.1074,54.415,54.5989,17565.0
2015-07-31 10:00:00,89.32,89.99,88.95,89.51,23359.0,54.7275,55.138,54.5008,54.8439,23359.0
2015-07-31 10:30:00,89.46,90.28,89.44,90.1,29617.0,54.8133,55.3157,54.8011,55.2054,29617.0
2015-07-31 11:00:00,90.08,90.91,89.92,90.65,30255.0,55.1932,55.7017,55.0952,55.5424,30255.0
2015-07-31 11:30:00,90.61,91.14,90.59,90.72,25953.0,55.5179,55.8427,55.5057,55.5853,25953.0
2015-07-31 12:00:00,90.66,90.69,89.95,90.03,18603.0,55.5486,55.5669,55.1135,55.1626,18603.0
2015-07-31 12:30:00,90.03,90.03,89.63,89.79,14767.0,55.1626,55.1626,54.9175,55.0155,14767.0
2015-07-31 13:00:00,89.79,89.86,89.26,89.27,13973.0,55.0155,55.0584,54.6908,54.6969,13973.0
2015-07-31 13:30:00,89.23,89.41,89.05,89.39,19350.0,54.6724,54.7827,54.5621,54.7704,19350.0
2015-07-31 14:00:00,89.39,89.72,89.24,89.28,35704.0,54.7704,54.9726,54.6785,54.703,35704.0
2015-07-31 14:30:00,89.21,89.28,88.77,89.13,24795.0,54.6601,54.703,54.3905,54.6111,24795.0
2015-07-31 15:00:00,89.08,89.14,88.5,88.5,25593.0,54.5805,54.6172,54.2251,54.2251,25593.0
2015-07-31 15:30:00,88.52,88.86,88.33,88.45,60698.0,54.2374,54.4457,54.1209,54.1945,60698.0
2015-08-03 09:30:00,87.63,87.63,86.23,86.52,40831.0,53.692,53.692,52.8342,53.0119,40831.0
2015-08-03 10:00:00,86.61,86.9,86.18,86.21,38697.0,53.0671,53.2448,52.8036,52.822,38697.0
2015-08-03 10:30:00,86.17,87.52,86.02,87.48,45220.0,52.7975,53.6246,52.7056,53.6001,45220.0
2015-08-03 11:00:00,87.44,87.44,86.08,86.08,25308.0,53.5756,53.5756,52.7423,52.7423,25308.0
2015-08-03 11:30:00,86.25,86.84,86.06,86.21,20784.0,52.8465,53.208,52.7301,52.822,20784.0
2015-08-03 12:00:00,86.21,86.45,85.64,85.87,33448.0,52.822,52.969,52.4727,52.6137,33448.0
2015-08-03 12:30:00,85.88,86.15,85.73,86.08,24373.0,52.6198,52.7852,52.5279,52.7423,24373.0
2015-08-03 13:00:00,86.08,86.12,85.7,85.78,46598.0,52.7423,52.7668,52.5095,52.5585,46598.0
2015-08-03 13:30:00,85.8,85.81,85.0,85.06,35570.0,52.5708,52.5769,52.0806,52.1174,35570.0
2015-08-03 14:00:00,85.12,85.31,84.92,85.0,27721.0,52.1541,52.2706,52.0316,52.0806,27721.0
2015-08-03 14:30:00,85.01,85.01,84.65,84.74,55179.0,52.0867,52.0867,51.8662,51.9213,55179.0
2015-08-03 15:00:00,84.8,85.08,84.77,84.77,38504.0,51.9581,52.1296,51.9397,51.9397,38504.0
2015-08-03 15:30:00,84.79,84.99,84.72,84.95,73010.0,51.9519,52.0745,51.9091,52.05,73010.0
2015-08-04 09:30:00,84.25,88.19,84.0,87.37,44906.0,51.6211,54.0352,51.4679,53.5327,44906.0
2015-08-04 10:00:00,87.13,87.5,85.93,85.97,43502.0,53.3857,53.6124,52.6504,52.6749,43502.0
2015-08-04 10:30:00,86.03,86.1,84.63,85.11,67339.0,52.7117,52.7546,51.8539,52.148,67339.0
2015-08-04 11:00:00,85.11,85.23,84.5,84.56,32824.0,52.148,52.2215,51.7743,51.811,32824.0
2015-08-04 11:30:00,84.61,85.18,84.02,84.91,64113.0,51.8417,52.1909,51.4802,52.0255,64113.0
2015-08-04 12:00:00,85.0,85.16,84.53,84.79,51543.0,52.0806,52.1786,51.7926,51.9519,51543.0
2015-08-04 12:30:00,84.7,84.95,84.14,84.78,61978.0,51.8968,52.05,51.5537,51.9458,61978.0
2015-08-04 13:00:00,84.75,84.94,83.45,83.99,32350.0,51.9274,52.0438,51.1309,51.4618,32350.0
2015-08-04 13:30:00,84.01,84.63,83.74,84.18,60037.0,51.474,51.8539,51.3086,51.5782,60037.0
2015-08-04 14:00:00,84.28,84.57,83.64,84.29,41805.0,51.6395,51.8171,51.2473,51.6456,41805.0
2015-08-04 14:30:00,84.45,84.94,83.86,84.28,91538.0,51.7436,52.0438,51.3821,51.6395,91538.0
2015-08-04 15:00:00,84.28,84.3,83.23,83.42,74198.0,51.6395,51.6517,50.9961,51.1125,74198.0
2015-08-04 15:30:00,83.5,83.95,83.34,83.5,133774.0,51.1615,51.4373,51.0635,51.1615,133774.0
2015-08-05 09:30:00,83.21,86.52,83.21,86.23,46342.0,50.9839,53.0119,50.9839,52.8342,46342.0
2015-08-05 10:00:00,86.25,86.44,85.51,86.33,68934.0,52.8465,52.9629,52.3931,52.8955,68934.0
2015-08-05 10:30:00,86.28,86.68,84.86,84.86,64578.0,52.8649,53.11,51.9948,51.9948,64578.0
2015-08-05 11:00:00,85.04,85.22,84.35,84.71,45041.0,52.1051,52.2154,51.6823,51.9029,45041.0
2015-08-05 11:30:00,84.73,84.74,83.64,83.92,107591.0,51.9152,51.9213,51.2473,51.4189,107591.0
2015-08-05 12:00:00,83.96,84.08,82.75,83.18,74897.0,51.4434,51.5169,50.702,50.9655,74897.0
2015-08-05 12:30:00,83.19,83.31,81.65,82.09,105588.0,50.9716,51.0451,50.028,50.2976,105588.0
2015-08-05 13:00:00,82.16,82.43,80.5,80.5,86164.0,50.3405,50.5059,49.3234,49.3234,86164.0
2015-08-05 13:30:00,80.55,81.25,80.16,80.68,70524.0,49.354,49.7829,49.1151,49.4337,70524.0
2015-08-05 14:00:00,80.63,80.84,80.31,80.46,51392.0,49.4031,49.5317,49.207,49.2989,51392.0
2015-08-05 14:30:00,80.55,80.8,79.45,79.73,81008.0,49.354,49.5072,48.6801,48.8516,81008.0
2015-08-05 15:00:00,79.76,80.0,79.29,79.34,117122.0,48.87,49.017,48.582,48.6127,117122.0
2015-08-05 15:30:00,79.41,79.41,78.5,78.74,183723.0,48.6555,48.6555,48.098,48.245,183723.0
2015-08-06 09:30:00,78.0,78.0,73.3,74.17,192102.0,47.7916,47.7916,44.9119,45.4449,192102.0
2015-08-06 10:00:00,74.01,74.16,72.53,72.8,217660.0,45.3469,45.4388,44.4401,44.6055,217660.0
2015-08-06 10:30:00,72.73,74.03,72.51,73.26,230237.0,44.5626,45.3591,44.4278,44.8874,230237.0
2015-08-06 11:00:00,73.21,75.51,73.0,75.01,253900.0,44.8567,46.266,44.7281,45.9596,253900.0
2015-08-06 11:30:00,74.89,75.72,74.84,75.66,78869.0,45.8861,46.3946,45.8554,46.3579,78869.0
2015-08-06 12:00:00,75.6,76.13,75.46,75.6,126668.0,46.3211,46.6458,46.2353,46.3211,126668.0
2015-08-06 12:30:00,75.54,75.69,75.24,75.25,46389.0,46.2843,46.3763,46.1005,46.1067,46389.0
2015-08-06 13:00:00,75.3,76.17,75.24,76.06,68878.0,46.1373,46.6704,46.1005,46.603,68878.0
2015-08-06 13:30:00,76.13,76.16,75.57,75.88,64304.0,46.6458,46.6642,46.3027,46.4927,64304.0
2015-08-06 14:00:00,75.89,76.2,75.61,76.2,56599.0,46.4988,46.6887,46.3272,46.6887,56599.0
2015-08-06 14:30:00,76.21,76.91,76.21,76.87,59634.0,46.6949,47.1238,46.6949,47.0993,59634.0
2015-08-06 15:00:00,76.87,77.39,76.67,77.08,97136.0,47.0993,47.4179,46.9767,47.2279,97136.0
2015-08-06 15:30:00,77.08,77.08,76.61,76.74,145114.0,47.2279,47.2279,46.9399,47.0196,145114.0
2015-08-07 09:30:00,76.37,76.62,75.0,75.42,67206.0,46.7929,46.9461,45.9535,46.2108,67206.0
2015-08-07 10:00:00,75.42,76.33,74.46,75.74,60178.0,46.2108,46.7684,45.6226,46.4069,60178.0
2015-08-07 10:30:00,75.78,76.22,75.29,76.09,55796.0,46.4314,46.701,46.1312,46.6213,55796.0
2015-08-07 11:00:00,76.15,76.24,75.36,75.55,44068.0,46.6581,46.7132,46.1741,46.2905,44068.0
2015-08-07 11:30:00,75.54,76.45,75.54,75.94,67426.0,46.2843,46.8419,46.2843,46.5294,67426.0
2015-08-07 12:00:00,75.96,75.97,75.26,75.31,74920.0,46.5417,46.5478,46.1128,46.1434,74920.0
2015-08-07 12:30:00,75.33,75.51,74.96,75.41,46075.0,46.1557,46.266,45.929,46.2047,46075.0
2015-08-07 13:00:00,75.38,75.39,74.86,75.38,40454.0,46.1863,46.1924,45.8677,46.1863,40454.0
2015-08-07 13:30:00,75.43,75.58,74.88,74.89,49912.0,46.2169,46.3089,45.88,45.8861,49912.0
2015-08-07 14:00:00,74.87,74.9,74.29,74.37,42427.0,45.8738,45.8922,45.5185,45.5675,42427.0
2015-08-07 14:30:00,74.42,74.54,73.92,74.05,41151.0,45.5981,45.6716,45.2917,45.3714,41151.0
2015-08-07 15:00:00,74.02,74.12,73.73,73.85,95159.0,45.353,45.4143,45.1753,45.2489,95159.0
2015-08-07 15:30:00,73.9,73.95,73.66,73.91,113300.0,45.2795,45.3101,45.1324,45.2856,113300.0
2015-08-10 09:30:00,74.01,76.22,73.85,74.79,41086.0,45.3469,46.701,45.2489,45.8248,41086.0
2015-08-10 10:00:00,74.95,75.37,74.57,75.1,49631.0,45.9228,46.1802,45.69,46.0148,49631.0
2015-08-10 10:30:00,75.13,75.15,74.6,75.05,64074.0,46.0331,46.0454,45.7084,45.9841,64074.0
2015-08-10 11:00:00,74.96,76.07,74.83,75.73,60914.0,45.929,46.6091,45.8493,46.4008,60914.0
2015-08-10 11:30:00,75.79,76.5,75.79,76.04,65226.0,46.4375,46.8725,46.4375,46.5907,65226.0
2015-08-10 12:00:00,75.9,76.13,75.3,75.88,18571.0,46.5049,46.6458,46.1373,46.4927,18571.0
2015-08-10 12:30:00,75.76,76.71,75.76,76.57,73990.0,46.4191,47.0012,46.4191,46.9154,73990.0
2015-08-10 13:00:00,76.58,76.74,76.45,76.7,27943.0,46.9216,47.0196,46.8419,46.9951,27943.0
2015-08-10 13:30:00,76.62,77.12,76.62,76.91,35169.0,46.9461,47.2524,46.9461,47.1238,35169.0
2015-08-10 14:00:00,76.91,77.24,76.62,77.24,42881.0,47.1238,47.326,46.9461,47.326,42881.0
2015-08-10 14:30:00,77.19,77.49,77.06,77.34,37930.0,47.2953,47.4791,47.2157,47.3872,37930.0
2015-08-10 15:00:00,77.25,77.7,77.19,77.55,41895.0,47.3321,47.6078,47.2953,47.5159,41895.0
2015-08-10 15:30:00,77.56,77.64,76.79,77.36,87025.0,47.522,47.571,47.0502,47.3995,87025.0
2015-08-11 09:30:00,76.25,76.41,75.38,75.85,55856.0,46.7194,46.8174,46.1863,46.4743,55856.0
2015-08-11 10:00:00,75.72,76.4,75.51,76.29,23157.0,46.3946,46.8113,46.266,46.7439,23157.0
2015-08-11 10:30:00,76.1,76.69,75.85,75.95,38167.0,46.6275,46.989,46.4743,46.5356,38167.0
2015-08-11 11:00:00,75.85,76.23,75.73,75.89,27106.0,46.4743,46.7071,46.4008,46.4988,27106.0
2015-08-11 11:30:00,76.03,77.19,75.98,76.29,34923.0,46.5846,47.2953,46.5539,46.7439,34923.0
2015-08-11 12:00:00,76.38,77.19,76.28,77.13,25806.0,46.799,47.2953,46.7378,47.2586,25806.0
2015-08-11 12:30:00,77.08,77.28,76.18,76.19,32035.0,47.2279,47.3505,46.6765,46.6826,32035.0
2015-08-11 13:00:00,76.28,76.56,76.01,76.56,19793.0,46.7378,46.9093,46.5723,46.9093,19793.0
2015-08-11 13:30:00,76.54,76.96,76.09,76.25,30285.0,46.8971,47.1544,46.6213,46.7194,30285.0
2015-08-11 14:00:00,76.2,77.0,76.16,76.85,26832.0,46.6887,47.1789,46.6642,47.087,26832.0
2015-08-11 14:30:00,76.84,77.21,76.54,77.01,18421.0,47.0809,47.3076,46.8971,47.185,18421.0
2015-08-11 15:00:00,76.98,77.25,76.85,77.08,26023.0,47.1667,47.3321,47.087,47.2279,26023.0
2015-08-11 15:30:00,77.08,77.51,76.86,77.4,66756.0,47.2279,47.4914,47.0931,47.424,66756.0
2015-08-12 09:30:00,77.74,78.67,77.05,77.49,30830.0,47.6323,48.2021,47.2095,47.4791,30830.0
2015-08-12 10:00:00,77.24,77.24,76.16,76.91,27770.0,47.326,47.326,46.6642,47.1238,27770.0
2015-08-12 10:30:00,76.9,77.15,76.05,76.8,44622.0,47.1176,47.2708,46.5968,47.0564,44622.0
2015-08-12 11:00:00,76.81,76.83,75.62,75.87,44183.0,47.0625,47.0747,46.3334,46.4865,44183.0
2015-08-12 11:30:00,75.99,76.62,75.92,76.56,57334.0,46.5601,46.9461,46.5172,46.9093,57334.0
2015-08-12 12:00:00,76.52,76.95,76.08,76.76,27479.0,46.8848,47.1483,46.6152,47.0319,27479.0
2015-08-12 12:30:00,76.84,77.31,76.78,77.0,23532.0,47.0809,47.3688,47.0441,47.1789,23532.0
2015-08-12 13:00:00,76.98,77.47,76.63,77.42,19595.0,47.1667,47.4669,46.9522,47.4362,19595.0
2015-08-12 13:30:00,77.38,77.72,77.28,77.72,35902.0,47.4117,47.6201,47.3505,47.6201,35902.0
2015-08-12 14:00:00,77.74,78.25,77.55,78.2,60938.0,47.6323,47.9448,47.5159,47.9142,60938.0
2015-08-12 14:30:00,78.28,78.55,78.22,78.33,66061.0,47.9632,48.1286,47.9264,47.9938,66061.0
2015-08-12 15:00:00,78.33,78.42,78.17,78.32,48841.0,47.9938,48.049,47.8958,47.9877,48841.0
2015-08-12 15:30:00,78.36,78.36,77.97,77.99,78210.0,48.0122,48.0122,47.7732,47.7855,78210.0
2015-08-13 09:30:00,77.41,77.47,76.11,76.72,37058.0,47.4301,47.4669,46.6336,47.0073,37058.0
2015-08-13 10:00:00,76.66,76.72,75.8,76.1,23625.0,46.9706,47.0073,46.4437,46.6275,23625.0
2015-08-13 10:30:00,76.03,76.6,75.68,75.82,30061.0,46.5846,46.9338,46.3701,46.4559,30061.0
2015-08-13 11:00:00,75.84,76.31,75.66,76.13,18560.0,46.4682,46.7561,46.3579,46.6458,18560.0
2015-08-13 11:30:00,76.23,76.31,75.41,75.64,31755.0,46.7071,46.7561,46.2047,46.3456,31755.0
2015-08-13 12:00:00,75.7,75.85,75.31,75.78,18182.0,46.3824,46.4743,46.1434,46.4314,18182.0
2015-08-13 12:30:00,75.8,76.09,75.65,75.87,22656.0,46.4437,46.6213,46.3517,46.4865,22656.0
2015-08-13 13:00:00,75.82,75.99,75.65,75.81,25161.0,46.4559,46.5601,46.3517,46.4498,25161.0
2015-08-13 13:30:00,75.81,76.02,75.55,75.85,20074.0,46.4498,46.5784,46.2905,46.4743,20074.0
2015-08-13 14:00:00,75.83,75.89,75.13,75.29,31884.0,46.462,46.4988,46.0331,46.1312,31884.0
2015-08-13 14:30:00,75.29,75.5,75.04,75.1,33231.0,46.1312,46.2598,45.978,46.0148,33231.0
2015-08-13 15:00:00,75.11,75.18,74.85,75.06,37064.0,46.0209,46.0638,45.8616,45.9902,37064.0
2015-08-13 15:30:00,75.09,75.26,74.94,74.97,71938.0,46.0086,46.1128,45.9167,45.9351,71938.0
2015-08-14 09:30:00,74.5,75.92,74.39,74.93,41195.0,45.6471,46.5172,45.5797,45.9106,41195.0
2015-08-14 10:00:00,74.87,75.0,74.34,74.74,42114.0,45.8738,45.9535,45.5491,45.7942,42114.0
2015-08-14 10:30:00,74.82,74.95,74.1,74.31,24164.0,45.8432,45.9228,45.402,45.5307,24164.0
2015-08-14 11:00:00,74.28,74.69,74.04,74.44,49714.0,45.5123,45.7635,45.3653,45.6104,49714.0
2015-08-14 11:30:00,74.43,74.44,73.65,73.66,45029.0,45.6042,45.6104,45.1263,45.1324,45029.0
2015-08-14 12:00:00,73.65,74.95,73.5,74.77,62056.0,45.1263,45.9228,45.0344,45.8126,62056.0
2015-08-14 12:30:00,74.85,74.9,74.31,74.8,46218.0,45.8616,45.8922,45.5307,45.8309,46218.0
2015-08-14 13:00:00,74.76,74.94,74.03,74.03,23303.0,45.8064,45.9167,45.3591,45.3591,23303.0
2015-08-14 13:30:00,74.07,74.63,73.9,74.53,20025.0,45.3837,45.7268,45.2795,45.6655,20025.0
2015-08-14 14:00:00,74.49,74.49,73.65,73.76,19281.0,45.641,45.641,45.1263,45.1937,19281.0
2015-08-14 14:30:00,73.76,74.15,73.68,73.95,27372.0,45.1937,45.4327,45.1447,45.3101,27372.0
2015-08-14 15:00:00,74.01,74.59,73.99,74.58,18121.0,45.3469,45.7023,45.3346,45.6961,18121.0
2015-08-14 15:30:00,74.52,74.59,74.12,74.3,67704.0,45.6594,45.7023,45.4143,45.5246,67704.0
2015-08-17 09:30:00,74.0,74.99,73.95,74.56,32538.0,45.3408,45.9474,45.3101,45.6839,32538.0
2015-08-17 10:00:00,74.57,75.0,74.42,74.91,23109.0,45.69,45.9535,45.5981,45.8983,23109.0
2015-08-17 10:30:00,74.98,75.0,74.4,74.78,25721.0,45.9412,45.9535,45.5859,45.8187,25721.0
2015-08-17 11:00:00,74.83,75.32,74.71,75.11,45489.0,45.8493,46.1495,45.7758,46.0209,45489.0
2015-08-17 11:30:00,75.09,75.35,74.97,75.12,16410.0,46.0086,46.1679,45.9351,46.027,16410.0
2015-08-17 12:00:00,75.2,75.35,75.05,75.28,12827.0,46.076,46.1679,45.9841,46.125,12827.0
2015-08-17 12:30:00,75.42,75.42,75.2,75.29,27272.0,46.2108,46.2108,46.076,46.1312,27272.0
2015-08-17 13:00:00,75.31,75.31,74.93,75.14,18321.0,46.1434,46.1434,45.9106,46.0393,18321.0
2015-08-17 13:30:00,75.14,75.24,74.96,74.99,32709.0,46.0393,46.1005,45.929,45.9474,32709.0
2015-08-17 14:00:00,75.0,75.16,74.98,75.04,29115.0,45.9535,46.0515,45.9412,45.978,29115.0
2015-08-17 14:30:00,75.03,75.21,75.0,75.19,15644.0,45.9719,46.0821,45.9535,46.0699,15644.0
2015-08-17 15:00:00,75.21,75.41,75.09,75.09,21326.0,46.0821,46.2047,46.0086,46.0086,21326.0
2015-08-17 15:30:00,75.13,75.38,75.05,75.31,46242.0,46.0331,46.1863,45.9841,46.1434,46242.0
2015-08-18 09:30:00,75.68,75.81,74.81,74.99,41836.0,46.3701,46.4498,45.8371,45.9474,41836.0
2015-08-18 10:00:00,75.1,75.23,74.71,75.06,75004.0,46.0148,46.0944,45.7758,45.9902,75004.0
2015-08-18 10:30:00,75.1,76.01,75.03,75.97,65033.0,46.0148,46.5723,45.9719,46.5478,65033.0
2015-08-18 11:00:00,75.96,75.96,75.08,75.14,38721.0,46.5417,46.5417,46.0025,46.0393,38721.0
2015-08-18 11:30:00,75.11,75.18,74.98,74.99,51013.0,46.0209,46.0638,45.9412,45.9474,51013.0
2015-08-18 12:00:00,75.0,75.33,74.91,75.15,32495.0,45.9535,46.1557,45.8983,46.0454,32495.0
2015-08-18 12:30:00,75.16,75.16,74.52,74.6,17559.0,46.0515,46.0515,45.6594,45.7084,17559.0
2015-08-18 13:00:00,74.63,74.82,74.47,74.82,19249.0,45.7268,45.8432,45.6287,45.8432,19249.0
2015-08-18 13:30:00,74.8,74.97,74.36,74.42,25902.0,45.8309,45.9351,45.5613,45.5981,25902.0
2015-08-18 14:00:00,74.42,75.25,74.38,75.02,28270.0,45.5981,46.1067,45.5736,45.9657,28270.0
2015-08-18 14:30:00,75.04,75.16,74.82,74.89,25062.0,45.978,46.0515,45.8432,45.8861,25062.0
2015-08-18 15:00:00,74.87,75.15,74.86,75.08,29577.0,45.8738,46.0454,45.8677,46.0025,29577.0
2015-08-18 15:30:00,75.08,75.23,75.01,75.06,88092.0,46.0025,46.0944,45.9596,45.9902,88092.0
2015-08-19 09:30:00,74.78,75.48,74.31,74.32,30251.0,45.8187,46.2476,45.5307,45.5368,30251.0
2015-08-19 10:00:00,74.38,74.63,74.06,74.51,25436.0,45.5736,45.7268,45.3775,45.6533,25436.0
2015-08-19 10:30:00,74.51,74.54,72.77,72.84,43903.0,45.6533,45.6716,44.5871,44.63,43903.0
2015-08-19 11:00:00,72.87,73.03,72.41,72.64,38808.0,44.6484,44.7464,44.3666,44.5075,38808.0
2015-08-19 11:30:00,72.59,72.63,71.59,71.85,34716.0,44.4768,44.5014,43.8641,44.0234,34716.0
2015-08-19 12:00:00,71.87,72.25,71.81,72.19,115274.0,44.0357,44.2685,43.9989,44.2318,115274.0
2015-08-19 12:30:00,72.17,72.18,71.55,71.95,65085.0,44.2195,44.2256,43.8396,44.0847,65085.0
2015-08-19 13:00:00,71.99,72.13,71.62,71.67,49496.0,44.1092,44.195,43.8825,43.9131,49496.0
2015-08-19 13:30:00,71.7,72.29,71.42,72.05,58288.0,43.9315,44.293,43.76,44.146,58288.0
2015-08-19 14:00:00,72.04,73.48,72.03,73.37,38065.0,44.1398,45.0222,44.1337,44.9548,38065.0
2015-08-19 14:30:00,73.33,73.38,72.98,73.25,43852.0,44.9302,44.9609,44.7158,44.8812,43852.0
2015-08-19 15:00:00,73.17,73.2,72.68,72.68,71307.0,44.8322,44.8506,44.532,44.532,71307.0
2015-08-19 15:30:00,72.68,72.77,72.49,72.63,109128.0,44.532,44.5871,44.4156,44.5014,109128.0
2015-08-20 09:30:00,70.96,71.21,69.59,69.81,154681.0,43.4781,43.6313,42.6387,42.7735,154681.0
2015-08-20 10:00:00,69.79,69.87,68.16,68.8,159212.0,42.7612,42.8103,41.7625,42.1547,159212.0
2015-08-20 10:30:00,68.92,68.92,67.8,68.62,173867.0,42.2282,42.2282,41.5419,42.0444,173867.0
2015-08-20 11:00:00,68.65,68.72,67.27,68.03,95058.0,42.0628,42.1056,41.2172,41.6829,95058.0
2015-08-20 11:30:00,68.1,68.3,67.38,67.85,73953.0,41.7258,41.8483,41.2846,41.5726,73953.0
2015-08-20 12:00:00,67.77,67.83,67.49,67.5,76061.0,41.5236,41.5603,41.352,41.3581,76061.0
2015-08-20 12:30:00,67.54,67.83,66.55,66.6,140537.0,41.3826,41.5603,40.7761,40.8067,140537.0
2015-08-20 13:00:00,66.55,66.96,65.88,66.95,124254.0,40.7761,41.0273,40.3655,41.0211,124254.0
2015-08-20 13:30:00,66.94,67.01,66.42,66.57,68702.0,41.015,41.0579,40.6964,40.7883,68702.0
2015-08-20 14:00:00,66.54,67.05,65.94,65.94,90946.0,40.7699,41.0824,40.4023,40.4023,90946.0
2015-08-20 14:30:00,65.94,66.01,65.3,65.89,108590.0,40.4023,40.4452,40.0102,40.3717,108590.0
2015-08-20 15:00:00,65.89,66.27,65.56,65.7,99711.0,40.3717,40.6045,40.1695,40.2552,99711.0
2015-08-20 15:30:00,65.69,65.71,64.88,65.04,262623.0,40.2491,40.2614,39.7528,39.8509,262623.0
2015-08-21 09:30:00,64.99,65.0,63.46,63.78,128310.0,39.8202,39.8263,38.8828,39.0788,128310.0
2015-08-21 10:00:00,63.79,64.3,63.38,63.38,57809.0,39.085,39.3975,38.8338,38.8338,57809.0
2015-08-21 10:30:00,63.4,63.67,63.05,63.26,52136.0,38.846,39.0114,38.6316,38.7602,52136.0
2015-08-21 11:00:00,63.22,63.48,63.03,63.04,63019.0,38.7357,38.895,38.6193,38.6254,63019.0
2015-08-21 11:30:00,63.03,63.59,62.66,63.57,61271.0,38.6193,38.9624,38.3926,38.9502,61271.0
2015-08-21 12:00:00,63.62,64.54,63.57,64.43,61695.0,38.9808,39.5445,38.9502,39.4771,61695.0
2015-08-21 12:30:00,64.39,64.84,64.15,64.19,45765.0,39.4526,39.7283,39.3055,39.3301,45765.0
2015-08-21 13:00:00,64.21,64.28,63.34,63.5,41070.0,39.3423,39.3852,38.8092,38.9073,41070.0
2015-08-21 13:30:00,63.54,64.07,63.46,64.07,35823.0,38.9318,39.2565,38.8828,39.2565,35823.0
2015-08-21 14:00:00,64.12,64.44,64.09,64.21,55840.0,39.2872,39.4832,39.2688,39.3423,55840.0
2015-08-21 14:30:00,64.2,64.22,63.4,63.58,54955.0,39.3362,39.3484,38.846,38.9563,54955.0
2015-08-21 15:00:00,63.62,64.07,63.62,64.02,79859.0,38.9808,39.2565,38.9808,39.2259,79859.0
2015-08-21 15:30:00,64.03,64.1,63.57,63.62,136868.0,39.232,39.2749,38.9502,38.9808,136868.0
2015-08-24 09:30:00,58.51,62.15,58.51,59.57,96490.0,35.8498,38.0801,35.8498,36.4993,96490.0
2015-08-24 10:00:00,59.57,61.79,59.57,60.46,119225.0,36.4993,37.8595,36.4993,37.0446,119225.0
2015-08-24 10:30:00,60.41,60.9,59.85,60.46,48791.0,37.014,37.3142,36.6709,37.0446,48791.0
2015-08-24 11:00:00,60.42,60.8,60.24,60.54,66639.0,37.0201,37.253,36.9098,37.0936,66639.0
2015-08-24 11:30:00,60.53,61.02,60.27,60.85,100111.0,37.0875,37.3878,36.9282,37.2836,100111.0
2015-08-24 12:00:00,60.82,61.88,60.65,61.34,46757.0,37.2652,37.9147,37.161,37.5838,46757.0
2015-08-24 12:30:00,61.34,62.26,61.13,62.03,41370.0,37.5838,38.1475,37.4551,38.0066,41370.0
2015-08-24 13:00:00,62.1,62.31,60.87,61.03,53176.0,38.0495,38.1782,37.2958,37.3939,53176.0
2015-08-24 13:30:00,61.07,61.26,60.64,60.64,35358.0,37.4184,37.5348,37.1549,37.1549,35358.0
2015-08-24 14:00:00,60.62,60.83,60.12,60.28,53382.0,37.1427,37.2713,36.8363,36.9343,53382.0
2015-08-24 14:30:00,60.2,60.48,59.55,59.55,73777.0,36.8853,37.0569,36.4871,36.4871,73777.0
2015-08-24 15:00:00,59.49,59.86,59.01,59.14,51183.0,36.4503,36.677,36.1562,36.2359,51183.0
2015-08-24 15:30:00,59.15,59.99,58.95,59.26,110971.0,36.242,36.7567,36.1194,36.3094,110971.0
2015-08-25 09:30:00,61.06,61.17,59.65,59.94,40725.0,37.4123,37.4797,36.5483,36.726,40725.0
2015-08-25 10:00:00,60.0,60.51,59.48,60.13,45097.0,36.7628,37.0753,36.4442,36.8424,45097.0
2015-08-25 10:30:00,60.16,60.95,60.1,60.6,39268.0,36.8608,37.3449,36.8241,37.1304,39268.0
2015-08-25 11:00:00,60.59,61.43,60.47,61.26,42807.0,37.1243,37.639,37.0508,37.5348,42807.0
2015-08-25 11:30:00,61.14,61.62,61.02,61.32,61648.0,37.4613,37.7554,37.3878,37.5716,61648.0
2015-08-25 12:00:00,61.37,61.58,60.99,61.31,51866.0,37.6022,37.7309,37.3694,37.5654,51866.0
2015-08-25 12:30:00,61.31,61.4,60.81,61.15,22298.0,37.5654,37.6206,37.2591,37.4674,22298.0
2015-08-25 13:00:00,61.11,61.29,60.73,60.79,54324.0,37.4429,37.5532,37.2101,37.2468,54324.0
2015-08-25 13:30:00,60.79,61.02,60.57,60.58,58591.0,37.2468,37.3878,37.112,37.1182,58591.0
2015-08-25 14:00:00,60.51,60.54,60.25,60.27,23084.0,37.0753,37.0936,36.916,36.9282,23084.0
2015-08-25 14:30:00,60.32,60.47,60.15,60.22,34429.0,36.9589,37.0508,36.8547,36.8976,34429.0
2015-08-25 15:00:00,60.28,60.34,59.91,59.99,61844.0,36.9343,36.9711,36.7076,36.7567,61844.0
2015-08-25 15:30:00,59.95,59.98,58.7,58.75,137344.0,36.7321,36.7505,35.9663,35.9969,137344.0
2015-08-26 09:30:00,60.22,60.97,58.2,58.92,54530.0,36.8976,37.3571,35.6599,36.1011,54530.0
2015-08-26 10:00:00,58.87,59.13,58.2,58.92,35509.0,36.0704,36.2297,35.6599,36.1011,35509.0
2015-08-26 10:30:00,58.94,59.16,58.0,58.49,36629.0,36.1133,36.2481,35.5374,35.8376,36629.0
2015-08-26 11:00:00,58.32,59.69,58.07,59.51,41435.0,35.7334,36.5728,35.5802,36.4626,41435.0
2015-08-26 11:30:00,59.52,59.52,59.02,59.08,52353.0,36.4687,36.4687,36.1623,36.1991,52353.0
2015-08-26 12:00:00,59.1,59.11,58.52,58.52,25873.0,36.2113,36.2175,35.856,35.856,25873.0
2015-08-26 12:30:00,58.51,58.71,58.22,58.7,31638.0,35.8498,35.9724,35.6722,35.9663,31638.0
2015-08-26 13:00:00,58.7,58.8,58.14,58.32,21531.0,35.9663,36.0275,35.6231,35.7334,21531.0
2015-08-26 13:30:00,58.42,58.62,58.1,58.36,24369.0,35.7947,35.9172,35.5986,35.7579,24369.0
2015-08-26 14:00:00,58.37,58.7,58.08,58.15,41322.0,35.7641,35.9663,35.5864,35.6293,41322.0
2015-08-26 14:30:00,58.13,58.73,58.08,58.69,127444.0,35.617,35.9846,35.5864,35.9601,127444.0
2015-08-26 15:00:00,58.69,59.3,58.62,59.01,96962.0,35.9601,36.3339,35.9172,36.1562,96962.0
2015-08-26 15:30:00,59.06,59.62,58.95,59.55,189985.0,36.1868,36.53,36.1194,36.4871,189985.0
2015-08-27 09:30:00,61.35,61.99,61.17,61.75,71572.0,37.5899,37.9821,37.4797,37.835,71572.0
2015-08-27 10:00:00,61.65,62.71,61.62,62.37,57992.0,37.7738,38.4232,37.7554,38.2149,57992.0
2015-08-27 10:30:00,62.32,63.24,62.19,63.15,86570.0,38.1843,38.748,38.1046,38.6928,86570.0
2015-08-27 11:00:00,63.15,63.67,62.82,62.94,54674.0,38.6928,39.0114,38.4906,38.5642,54674.0
2015-08-27 11:30:00,62.99,63.0,61.97,62.82,41672.0,38.5948,38.6009,37.9698,38.4906,41672.0
2015-08-27 12:00:00,62.85,63.17,62.46,63.17,53801.0,38.509,38.7051,38.2701,38.7051,53801.0
2015-08-27 12:30:00,63.22,63.79,62.97,63.58,76347.0,38.7357,39.085,38.5825,38.9563,76347.0
2015-08-27 13:00:00,63.58,64.22,63.49,64.12,52973.0,38.9563,39.3484,38.9012,39.2872,52973.0
2015-08-27 13:30:00,63.99,64.34,63.65,64.18,68442.0,39.2075,39.422,38.9992,39.3239,68442.0
2015-08-27 14:00:00,64.14,64.16,63.65,63.7,79448.0,39.2994,39.3117,38.9992,39.0298,79448.0
2015-08-27 14:30:00,63.65,63.81,62.7,62.7,85879.0,38.9992,39.0972,38.4171,38.4171,85879.0
2015-08-27 15:00:00,62.65,63.07,62.3,62.78,82061.0,38.3865,38.6438,38.172,38.4661,82061.0
2015-08-27 15:30:00,62.75,63.96,62.72,63.95,119281.0,38.4477,39.1891,38.4294,39.183,119281.0
2015-08-28 09:30:00,63.95,65.69,63.42,65.28,62476.0,39.183,40.2491,38.8583,39.9979,62476.0
2015-08-28 10:00:00,65.38,66.68,65.12,66.53,46859.0,40.0592,40.8557,39.8999,40.7638,46859.0
2015-08-28 10:30:00,66.62,66.71,65.55,65.65,70549.0,40.8189,40.8741,40.1633,40.2246,70549.0
2015-08-28 11:00:00,65.57,66.51,65.57,66.33,52090.0,40.1756,40.7515,40.1756,40.6413,52090.0
2015-08-28 11:30:00,66.36,67.17,66.31,66.76,95709.0,40.6596,41.1559,40.629,40.9047,95709.0
2015-08-28 12:00:00,66.77,67.09,66.15,66.48,53777.0,40.9109,41.1069,40.531,40.7332,53777.0
2015-08-28 12:30:00,66.59,66.59,65.92,65.97,23624.0,40.8006,40.8006,40.39,40.4207,23624.0
2015-08-28 13:00:00,65.91,66.41,65.81,65.9,164604.0,40.3839,40.6903,40.3226,40.3778,164604.0
2015-08-28 13:30:00,65.95,66.03,64.83,65.49,24161.0,40.4084,40.4574,39.7222,40.1266,24161.0
2015-08-28 14:00:00,65.48,65.82,65.35,65.7,39767.0,40.1205,40.3288,40.0408,40.2552,39767.0
2015-08-28 14:30:00,65.67,66.0,65.33,65.77,33829.0,40.2369,40.4391,40.0285,40.2981,33829.0
2015-08-28 15:00:00,65.74,65.86,65.49,65.84,65750.0,40.2798,40.3533,40.1266,40.341,65750.0
2015-08-28 15:30:00,65.79,66.02,65.56,65.96,154952.0,40.3104,40.4513,40.1695,40.4146,154952.0
2015-08-31 09:30:00,65.26,65.54,64.1,64.5,33836.0,39.9857,40.1572,39.2749,39.52,33836.0
2015-08-31 10:00:00,64.51,64.95,64.3,64.83,28637.0,39.5261,39.7957,39.3975,39.7222,28637.0
2015-08-31 10:30:00,64.96,65.41,64.53,64.54,36015.0,39.8018,40.0776,39.5384,39.5445,36015.0
2015-08-31 11:00:00,64.65,66.04,64.48,66.04,48252.0,39.6119,40.4636,39.5077,40.4636,48252.0
2015-08-31 11:30:00,65.99,66.76,65.7,66.11,108672.0,40.4329,40.9047,40.2552,40.5065,108672.0
2015-08-31 12:00:00,66.11,66.91,66.04,66.65,73261.0,40.5065,40.9966,40.4636,40.8373,73261.0
2015-08-31 12:30:00,66.74,66.92,66.17,66.42,64547.0,40.8925,41.0028,40.5432,40.6964,64547.0
2015-08-31 13:00:00,66.41,66.88,66.29,66.46,47131.0,40.6903,40.9782,40.6167,40.7209,47131.0
2015-08-31 13:30:00,66.41,66.62,66.2,66.53,84437.0,40.6903,40.8189,40.5616,40.7638,84437.0
2015-08-31 14:00:00,66.53,66.55,65.88,66.24,39216.0,40.7638,40.7761,40.3655,40.5861,39216.0
2015-08-31 14:30:00,66.19,66.5,65.56,65.92,43350.0,40.5555,40.7454,40.1695,40.39,43350.0
2015-08-31 15:00:00,66.01,66.3,65.66,65.92,54568.0,40.4452,40.6229,40.2307,40.39,54568.0
2015-08-31 15:30:00,65.87,66.4,65.84,66.07,260284.0,40.3594,40.6841,40.341,40.482,260284.0
2015-09-01 09:30:00,64.96,65.5,64.08,64.95,39084.0,39.8018,40.1327,39.2627,39.7957,39084.0
2015-09-01 10:00:00,64.88,65.11,63.96,64.28,55787.0,39.7528,39.8937,39.1891,39.3852,55787.0
2015-09-01 10:30:00,64.37,64.58,63.65,63.8,59775.0,39.4403,39.569,38.9992,39.0911,59775.0
2015-09-01 11:00:00,63.78,64.49,63.65,64.01,55345.0,39.0788,39.5139,38.9992,39.2198,55345.0
2015-09-01 11:30:00,63.98,64.13,63.47,63.91,43159.0,39.2014,39.2933,38.8889,39.1585,43159.0
2015-09-01 12:00:00,63.96,64.75,63.73,63.94,38571.0,39.1891,39.6732,39.0482,39.1769,38571.0
2015-09-01 12:30:00,63.83,64.3,63.64,63.98,21580.0,39.1095,39.3975,38.9931,39.2014,21580.0
2015-09-01 13:00:00,63.98,64.41,63.6,63.9,28912.0,39.2014,39.4648,38.9686,39.1524,28912.0
2015-09-01 13:30:00,63.92,64.26,63.8,64.1,43650.0,39.1646,39.3729,39.0911,39.2749,43650.0
2015-09-01 14:00:00,64.1,64.42,63.72,63.73,35318.0,39.2749,39.471,39.0421,39.0482,35318.0
2015-09-01 14:30:00,63.75,64.11,63.67,63.92,44082.0,39.0605,39.281,39.0114,39.1646,44082.0
2015-09-01 15:00:00,63.91,63.99,63.13,63.14,38924.0,39.1585,39.2075,38.6806,38.6867,38924.0
2015-09-01 15:30:00,63.21,63.93,63.1,63.76,118485.0,38.7296,39.1707,38.6622,39.0666,118485.0
2015-09-02 09:30:00,64.93,65.4,63.65,64.05,73054.0,39.7835,40.0714,38.9992,39.2443,73054.0
2015-09-02 10:00:00,63.99,64.14,63.35,63.46,25696.0,39.2075,39.2994,38.8154,38.8828,25696.0
2015-09-02 10:30:00,63.44,63.44,62.41,62.85,32686.0,38.8705,38.8705,38.2394,38.509,32686.0
2015-09-02 11:00:00,62.96,63.62,62.92,63.13,22752.0,38.5764,38.9808,38.5519,38.6806,22752.0
2015-09-02 11:30:00,63.06,63.17,61.89,62.25,27224.0,38.6377,38.7051,37.9208,38.1414,27224.0
2015-09-02 12:00:00,62.25,62.49,61.91,62.26,44734.0,38.1414,38.2884,37.9331,38.1475,44734.0
2015-09-02 12:30:00,62.23,62.91,62.11,62.81,52992.0,38.1291,38.5458,38.0556,38.4845,52992.0
2015-09-02 13:00:00,62.86,63.66,62.5,63.66,26354.0,38.5151,39.0053,38.2946,39.0053,26354.0
2015-09-02 13:30:00,63.51,63.63,62.82,62.87,31448.0,38.9134,38.9869,38.4906,38.5213,31448.0
2015-09-02 14:00:00,63.0,63.22,62.59,63.02,51323.0,38.6009,38.7357,38.3497,38.6132,51323.0
2015-09-02 14:30:00,63.02,63.41,62.95,63.32,54566.0,38.6132,38.8521,38.5703,38.797,54566.0
2015-09-02 15:00:00,63.38,63.65,63.08,63.11,46180.0,38.8338,38.9992,38.6499,38.6683,46180.0
2015-09-02 15:30:00,63.19,63.4,62.98,63.34,169064.0,38.7173,38.846,38.5887,38.8092,169064.0
2015-09-03 09:30:00,63.51,64.49,62.68,64.41,56652.0,38.9134,39.5139,38.4049,39.4648,56652.0
2015-09-03 10:00:00,64.52,65.23,64.18,65.09,30535.0,39.5322,39.9673,39.3239,39.8815,30535.0
2015-09-03 10:30:00,64.95,65.54,64.72,65.42,31544.0,39.7957,40.1572,39.6548,40.0837,31544.0
2015-09-03 11:00:00,65.43,65.6,65.0,65.03,21605.0,40.0898,40.194,39.8263,39.8447,21605.0
2015-09-03 11:30:00,65.11,65.16,64.36,64.48,39405.0,39.8937,39.9244,39.4342,39.5077,39405.0
2015-09-03 12:00:00,64.49,64.91,64.41,64.59,84127.0,39.5139,39.7712,39.4648,39.5751,84127.0
2015-09-03 12:30:00,64.61,64.72,64.07,64.27,27097.0,39.5874,39.6548,39.2565,39.3791,27097.0
2015-09-03 13:00:00,64.18,64.26,63.31,64.26,28570.0,39.3239,39.3729,38.7909,39.3729,28570.0
2015-09-03 13:30:00,64.3,64.3,63.62,63.66,31820.0,39.3975,39.3975,38.9808,39.0053,31820.0
2015-09-03 14:00:00,63.66,64.32,63.51,64.23,55691.0,39.0053,39.4097,38.9134,39.3546,55691.0
2015-09-03 14:30:00,64.24,64.69,64.03,64.61,69172.0,39.3607,39.6364,39.232,39.5874,69172.0
2015-09-03 15:00:00,64.7,64.93,64.57,64.68,94021.0,39.6425,39.7835,39.5629,39.6303,94021.0
2015-09-03 15:30:00,64.63,64.68,64.22,64.43,188963.0,39.5996,39.6303,39.3484,39.4771,188963.0
2015-09-04 09:30:00,63.48,63.85,62.88,63.66,34719.0,38.895,39.1217,38.5274,39.0053,34719.0
2015-09-04 10:00:00,63.8,63.92,63.39,63.75,37418.0,39.0911,39.1646,38.8399,39.0605,37418.0
2015-09-04 10:30:00,63.87,64.3,63.7,64.0,23063.0,39.134,39.3975,39.0298,39.2136,23063.0
2015-09-04 11:00:00,64.01,64.36,63.97,64.19,25224.0,39.2198,39.4342,39.1953,39.3301,25224.0
2015-09-04 11:30:00,64.16,64.18,63.85,64.01,25407.0,39.3117,39.3239,39.1217,39.2198,25407.0
2015-09-04 12:00:00,64.0,64.13,63.83,63.89,19003.0,39.2136,39.2933,39.1095,39.1462,19003.0
2015-09-04 12:30:00,63.92,64.0,63.57,63.64,9130.0,39.1646,39.2136,38.9502,38.9931,9130.0
2015-09-04 13:00:00,63.56,64.02,63.42,63.91,12848.0,38.944,39.2259,38.8583,39.1585,12848.0
2015-09-04 13:30:00,63.95,63.97,63.58,63.59,23078.0,39.183,39.1953,38.9563,38.9624,23078.0
2015-09-04 14:00:00,63.62,63.74,63.48,63.48,15981.0,38.9808,39.0543,38.895,38.895,15981.0
2015-09-04 14:30:00,63.54,63.57,62.76,62.94,50519.0,38.9318,38.9502,38.4539,38.5642,50519.0
2015-09-04 15:00:00,62.91,63.48,62.39,63.48,84478.0,38.5458,38.895,38.2272,38.895,84478.0
2015-09-04 15:30:00,63.47,63.89,63.36,63.49,117779.0,38.8889,39.1462,38.8215,38.9012,117779.0
2015-09-08 09:30:00,63.91,64.43,63.54,63.61,34474.0,39.1585,39.4771,38.9318,38.9747,34474.0
2015-09-08 10:00:00,63.79,64.48,63.43,64.2,38952.0,39.085,39.5077,38.8644,39.3362,38952.0
2015-09-08 10:30:00,64.25,64.83,64.18,64.83,37969.0,39.3668,39.7222,39.3239,39.7222,37969.0
2015-09-08 11:00:00,64.81,64.86,64.5,64.75,35348.0,39.7099,39.7406,39.52,39.6732,35348.0
2015-09-08 11:30:00,64.84,65.08,64.65,64.66,24879.0,39.7283,39.8754,39.6119,39.618,24879.0
2015-09-08 12:00:00,64.67,64.86,64.42,64.61,27099.0,39.6242,39.7406,39.471,39.5874,27099.0
2015-09-08 12:30:00,64.62,64.64,64.03,64.05,22624.0,39.5935,39.6058,39.232,39.2443,22624.0
2015-09-08 13:00:00,64.02,64.32,63.9,64.27,25473.0,39.2259,39.4097,39.1524,39.3791,25473.0
2015-09-08 13:30:00,64.17,64.47,63.96,64.29,39986.0,39.3178,39.5016,39.1891,39.3913,39986.0
2015-09-08 14:00:00,64.3,64.44,64.2,64.2,35375.0,39.3975,39.4832,39.3362,39.3362,35375.0
2015-09-08 14:30:00,64.32,64.5,64.24,64.39,39522.0,39.4097,39.52,39.3607,39.4526,39522.0
2015-09-08 15:00:00,64.29,64.53,64.22,64.39,52687.0,39.3913,39.5384,39.3484,39.4526,52687.0
2015-09-08 15:30:00,64.33,64.48,64.2,64.36,81728.0,39.4158,39.5077,39.3362,39.4342,81728.0
2015-09-09 09:30:00,65.02,65.66,63.71,65.1,48547.0,39.8386,40.2307,39.0359,39.8876,48547.0
2015-09-09 10:00:00,65.1,65.35,64.68,64.81,38094.0,39.8876,40.0408,39.6303,39.7099,38094.0
2015-09-09 10:30:00,64.77,64.98,63.82,63.96,23936.0,39.6854,39.8141,39.1033,39.1891,23936.0
2015-09-09 11:00:00,64.03,64.38,63.97,64.2,23757.0,39.232,39.4465,39.1953,39.3362,23757.0
2015-09-09 11:30:00,64.25,64.46,63.7,63.83,39841.0,39.3668,39.4955,39.0298,39.1095,39841.0
2015-09-09 12:00:00,63.84,64.06,63.69,63.92,29095.0,39.1156,39.2504,39.0237,39.1646,29095.0
2015-09-09 12:30:00,63.98,64.02,63.71,63.81,29680.0,39.2014,39.2259,39.0359,39.0972,29680.0
2015-09-09 13:00:00,63.82,64.16,63.76,63.85,43325.0,39.1033,39.3117,39.0666,39.1217,43325.0
2015-09-09 13:30:00,63.85,64.04,63.65,63.71,60841.0,39.1217,39.2381,38.9992,39.0359,60841.0
2015-09-09 14:00:00,63.7,63.84,63.45,63.65,28734.0,39.0298,39.1156,38.8766,38.9992,28734.0
2015-09-09 14:30:00,63.84,64.2,63.75,63.89,22358.0,39.1156,39.3362,39.0605,39.1462,22358.0
2015-09-09 15:00:00,63.89,64.08,63.73,63.89,25460.0,39.1462,39.2627,39.0482,39.1462,25460.0
2015-09-09 15:30:00,63.87,64.11,63.43,63.63,99752.0,39.134,39.281,38.8644,38.9869,99752.0
2015-09-10 09:30:00,63.39,64.13,62.32,62.54,22102.0,38.8399,39.2933,38.1843,38.3191,22102.0
2015-09-10 10:00:00,62.49,63.39,62.46,63.11,49836.0,38.2884,38.8399,38.2701,38.6683,49836.0
2015-09-10 10:30:00,63.21,64.21,63.0,63.64,94673.0,38.7296,39.3423,38.6009,38.9931,94673.0
2015-09-10 11:00:00,63.57,63.57,62.66,63.14,52452.0,38.9502,38.9502,38.3926,38.6867,52452.0
2015-09-10 11:30:00,63.15,63.46,62.97,63.2,56977.0,38.6928,38.8828,38.5825,38.7235,56977.0
2015-09-10 12:00:00,63.15,63.15,62.74,62.83,24487.0,38.6928,38.6928,38.4416,38.4968,24487.0
2015-09-10 12:30:00,62.87,63.08,62.63,62.63,33301.0,38.5213,38.6499,38.3742,38.3742,33301.0
2015-09-10 13:00:00,62.66,62.96,62.59,62.8,42246.0,38.3926,38.5764,38.3497,38.4784,42246.0
2015-09-10 13:30:00,62.75,62.89,62.41,62.55,54369.0,38.4477,38.5335,38.2394,38.3252,54369.0
2015-09-10 14:00:00,62.55,62.68,62.2,62.26,23425.0,38.3252,38.4049,38.1108,38.1475,23425.0
2015-09-10 14:30:00,62.26,62.49,62.14,62.38,24654.0,38.1475,38.2884,38.074,38.221,24654.0
2015-09-10 15:00:00,62.36,62.51,62.24,62.51,44705.0,38.2088,38.3007,38.1353,38.3007,44705.0
2015-09-10 15:30:00,62.44,62.55,62.28,62.43,102679.0,38.2578,38.3252,38.1598,38.2517,102679.0
2015-09-11 09:30:00,61.6,61.74,59.43,59.43,60067.0,37.7431,37.8289,36.4135,36.4135,60067.0
2015-09-11 10:00:00,59.45,60.15,59.41,60.02,56573.0,36.4258,36.8547,36.4013,36.775,56573.0
2015-09-11 10:30:00,59.84,59.91,59.59,59.64,47052.0,36.6647,36.7076,36.5116,36.5422,47052.0
2015-09-11 11:00:00,59.64,59.82,58.79,58.9,46260.0,36.5422,36.6525,36.0214,36.0888,46260.0
2015-09-11 11:30:00,59.04,59.72,58.72,59.68,40752.0,36.1746,36.5912,35.9785,36.5667,40752.0
2015-09-11 12:00:00,59.72,59.82,59.0,59.0,24442.0,36.5912,36.6525,36.1501,36.1501,24442.0
2015-09-11 12:30:00,58.92,59.23,58.7,59.03,51603.0,36.1011,36.291,35.9663,36.1685,51603.0
2015-09-11 13:00:00,59.13,59.72,59.04,59.43,30522.0,36.2297,36.5912,36.1746,36.4135,30522.0
2015-09-11 13:30:00,59.44,59.55,59.23,59.41,39250.0,36.4197,36.4871,36.291,36.4013,39250.0
2015-09-11 14:00:00,59.41,59.69,59.32,59.32,19712.0,36.4013,36.5728,36.3461,36.3461,19712.0
2015-09-11 14:30:00,59.33,59.42,58.98,59.08,22137.0,36.3523,36.4074,36.1378,36.1991,22137.0
2015-09-11 15:00:00,59.1,59.57,59.02,59.57,37969.0,36.2113,36.4993,36.1623,36.4993,37969.0
2015-09-11 15:30:00,59.57,59.79,59.43,59.78,88991.0,36.4993,36.6341,36.4135,36.628,88991.0
2015-09-14 09:30:00,59.45,59.7,58.63,59.07,37301.0,36.4258,36.579,35.9234,36.193,37301.0
2015-09-14 10:00:00,59.1,59.47,58.75,58.75,29383.0,36.2113,36.438,35.9969,35.9969,29383.0
2015-09-14 10:30:00,58.84,59.37,58.79,59.31,28229.0,36.052,36.3768,36.0214,36.34,28229.0
2015-09-14 11:00:00,59.36,59.42,59.07,59.12,27815.0,36.3706,36.4074,36.193,36.2236,27815.0
2015-09-14 11:30:00,59.04,59.14,58.8,59.08,17003.0,36.1746,36.2359,36.0275,36.1991,17003.0
2015-09-14 12:00:00,59.1,59.31,58.99,59.26,19410.0,36.2113,36.34,36.1439,36.3094,19410.0
2015-09-14 12:30:00,59.26,59.39,59.03,59.12,17896.0,36.3094,36.389,36.1685,36.2236,17896.0
2015-09-14 13:00:00,59.14,59.21,58.93,59.09,21753.0,36.2359,36.2787,36.1072,36.2052,21753.0
2015-09-14 13:30:00,59.11,59.4,59.11,59.32,19871.0,36.2175,36.3952,36.2175,36.3461,19871.0
2015-09-14 14:00:00,59.27,59.3,58.7,58.84,18166.0,36.3155,36.3339,35.9663,36.052,18166.0
2015-09-14 14:30:00,58.84,59.08,58.79,58.79,33655.0,36.052,36.1991,36.0214,36.0214,33655.0
2015-09-14 15:00:00,58.76,58.92,58.51,58.87,32472.0,36.003,36.1011,35.8498,36.0704,32472.0
2015-09-14 15:30:00,58.88,58.88,58.72,58.78,94905.0,36.0765,36.0765,35.9785,36.0153,94905.0
2015-09-15 09:30:00,59.0,59.82,58.8,59.55,36226.0,36.1501,36.6525,36.0275,36.4871,36226.0
2015-09-15 10:00:00,59.67,59.67,58.85,58.95,41625.0,36.5606,36.5606,36.0582,36.1194,41625.0
2015-09-15 10:30:00,58.91,59.63,58.74,59.54,53771.0,36.0949,36.5361,35.9908,36.4809,53771.0
2015-09-15 11:00:00,59.53,59.64,59.33,59.63,23944.0,36.4748,36.5422,36.3523,36.5361,23944.0
2015-09-15 11:30:00,59.62,59.96,59.48,59.96,60289.0,36.53,36.7383,36.4442,36.7383,60289.0
2015-09-15 12:00:00,59.96,60.09,59.85,59.95,28449.0,36.7383,36.8179,36.6709,36.7321,28449.0
2015-09-15 12:30:00,59.95,59.99,59.49,59.55,21300.0,36.7321,36.7567,36.4503,36.4871,21300.0
2015-09-15 13:00:00,59.58,59.79,59.52,59.74,15977.0,36.5054,36.6341,36.4687,36.6035,15977.0
2015-09-15 13:30:00,59.73,59.82,59.33,59.33,17050.0,36.5974,36.6525,36.3523,36.3523,17050.0
2015-09-15 14:00:00,59.39,59.5,59.25,59.45,27521.0,36.389,36.4564,36.3032,36.4258,27521.0
2015-09-15 14:30:00,59.46,59.46,59.09,59.2,21989.0,36.4319,36.4319,36.2052,36.2726,21989.0
2015-09-15 15:00:00,59.21,59.44,59.16,59.4,27009.0,36.2787,36.4197,36.2481,36.3952,27009.0
2015-09-15 15:30:00,59.41,59.47,59.19,59.24,59948.0,36.4013,36.438,36.2665,36.2971,59948.0
2015-09-16 09:30:00,60.03,61.11,59.83,60.76,35642.0,36.7812,37.4429,36.6586,37.2284,35642.0
2015-09-16 10:00:00,60.79,60.93,60.51,60.89,44660.0,37.2468,37.3326,37.0753,37.3081,44660.0
2015-09-16 10:30:00,60.86,61.6,60.59,61.46,103114.0,37.2897,37.7431,37.1243,37.6573,103114.0
2015-09-16 11:00:00,61.42,61.76,61.3,61.53,63163.0,37.6328,37.8412,37.5593,37.7002,63163.0
2015-09-16 11:30:00,61.53,61.57,60.98,61.56,74424.0,37.7002,37.7247,37.3632,37.7186,74424.0
2015-09-16 12:00:00,61.48,61.69,61.25,61.53,28062.0,37.6696,37.7983,37.5287,37.7002,28062.0
2015-09-16 12:30:00,61.54,61.54,61.13,61.36,17185.0,37.7064,37.7064,37.4551,37.5961,17185.0
2015-09-16 13:00:00,61.36,61.48,60.92,60.92,18155.0,37.5961,37.6696,37.3265,37.3265,18155.0
2015-09-16 13:30:00,60.92,60.99,60.72,60.98,38516.0,37.3265,37.3694,37.2039,37.3632,38516.0
2015-09-16 14:00:00,60.96,61.4,60.91,61.34,27361.0,37.351,37.6206,37.3204,37.5838,27361.0
2015-09-16 14:30:00,61.32,61.52,61.21,61.47,32824.0,37.5716,37.6941,37.5042,37.6635,32824.0
2015-09-16 15:00:00,61.4,61.55,61.14,61.3,84029.0,37.6206,37.7125,37.4613,37.5593,84029.0
2015-09-16 15:30:00,61.34,61.71,61.34,61.55,147926.0,37.5838,37.8105,37.5838,37.7125,147926.0
2015-09-17 09:30:00,61.5,62.5,61.08,61.79,33799.0,37.6819,38.2946,37.4245,37.8595,33799.0
2015-09-17 10:00:00,62.02,62.2,61.48,62.04,34926.0,38.0005,38.1108,37.6696,38.0127,34926.0
2015-09-17 10:30:00,62.08,62.11,61.64,62.0,31763.0,38.0372,38.0556,37.7676,37.9882,31763.0
2015-09-17 11:00:00,61.97,62.44,61.88,61.95,37656.0,37.9698,38.2578,37.9147,37.9576,37656.0
2015-09-17 11:30:00,62.02,62.14,61.79,62.12,46941.0,38.0005,38.074,37.8595,38.0617,46941.0
2015-09-17 12:00:00,62.22,62.45,62.05,62.3,42847.0,38.123,38.2639,38.0188,38.172,42847.0
2015-09-17 12:30:00,62.25,62.35,62.14,62.21,37916.0,38.1414,38.2027,38.074,38.1169,37916.0
2015-09-17 13:00:00,62.15,62.38,62.11,62.22,25563.0,38.0801,38.221,38.0556,38.123,25563.0
2015-09-17 13:30:00,62.27,62.35,62.09,62.31,14627.0,38.1536,38.2027,38.0434,38.1782,14627.0
2015-09-17 14:00:00,62.42,63.05,61.7,62.39,40814.0,38.2455,38.6316,37.8044,38.2272,40814.0
2015-09-17 14:30:00,62.38,63.5,62.29,63.18,42391.0,38.221,38.9073,38.1659,38.7112,42391.0
2015-09-17 15:00:00,63.18,63.28,61.77,62.05,42611.0,38.7112,38.7725,37.8473,38.0188,42611.0
2015-09-17 15:30:00,62.02,62.3,61.63,61.83,89353.0,38.0005,38.172,37.7615,37.884,89353.0
2015-09-18 09:30:00,60.62,61.23,59.89,60.52,50669.0,37.1427,37.5164,36.6954,37.0814,50669.0
2015-09-18 10:00:00,60.69,61.07,60.08,60.31,32070.0,37.1856,37.4184,36.8118,36.9527,32070.0
2015-09-18 10:30:00,60.51,60.99,60.36,60.81,33071.0,37.0753,37.3694,36.9834,37.2591,33071.0
2015-09-18 11:00:00,60.79,60.82,60.32,60.43,64433.0,37.2468,37.2652,36.9589,37.0263,64433.0
2015-09-18 11:30:00,60.39,60.7,60.39,60.47,32363.0,37.0017,37.1917,37.0017,37.0508,32363.0
2015-09-18 12:00:00,60.53,60.7,60.39,60.5,17478.0,37.0875,37.1917,37.0017,37.0691,17478.0
2015-09-18 12:30:00,60.5,60.71,60.4,60.61,25090.0,37.0691,37.1978,37.0079,37.1365,25090.0
2015-09-18 13:00:00,60.61,60.8,60.42,60.62,20381.0,37.1365,37.253,37.0201,37.1427,20381.0
2015-09-18 13:30:00,60.63,60.69,60.43,60.64,21072.0,37.1488,37.1856,37.0263,37.1549,21072.0
2015-09-18 14:00:00,60.55,60.71,60.39,60.54,26834.0,37.0998,37.1978,37.0017,37.0936,26834.0
2015-09-18 14:30:00,60.56,60.66,60.42,60.54,38463.0,37.1059,37.1672,37.0201,37.0936,38463.0
2015-09-18 15:00:00,60.56,60.6,60.13,60.22,70029.0,37.1059,37.1304,36.8424,36.8976,70029.0
2015-09-18 15:30:00,60.2,60.77,60.1,60.73,170135.0,36.8853,37.2346,36.8241,37.2101,170135.0
2015-09-21 09:30:00,61.3,61.5,60.43,60.56,33679.0,37.5593,37.6819,37.0263,37.1059,33679.0
2015-09-21 10:00:00,60.68,61.21,60.68,61.14,35855.0,37.1794,37.5042,37.1794,37.4613,35855.0
2015-09-21 10:30:00,61.14,61.64,61.14,61.63,42793.0,37.4613,37.7676,37.4613,37.7615,42793.0
2015-09-21 11:00:00,61.65,61.78,61.44,61.68,29139.0,37.7738,37.8534,37.6451,37.7921,29139.0
2015-09-21 11:30:00,61.69,61.97,61.45,61.94,77451.0,37.7983,37.9698,37.6512,37.9514,77451.0
2015-09-21 12:00:00,61.94,62.35,61.89,62.35,64688.0,37.9514,38.2027,37.9208,38.2027,64688.0
2015-09-21 12:30:00,62.37,62.62,61.9,62.12,40021.0,38.2149,38.3681,37.9269,38.0617,40021.0
2015-09-21 13:00:00,62.11,62.27,61.83,61.95,32161.0,38.0556,38.1536,37.884,37.9576,32161.0
2015-09-21 13:30:00,61.93,61.99,61.66,61.8,39319.0,37.9453,37.9821,37.7799,37.8657,39319.0
2015-09-21 14:00:00,61.77,62.08,61.67,62.05,29675.0,37.8473,38.0372,37.786,38.0188,29675.0
2015-09-21 14:30:00,61.98,62.35,61.92,62.33,39274.0,37.976,38.2027,37.9392,38.1904,39274.0
2015-09-21 15:00:00,62.32,62.37,61.78,61.89,43427.0,38.1843,38.2149,37.8534,37.9208,43427.0
2015-09-21 15:30:00,61.89,61.89,61.5,61.81,99355.0,37.9208,37.9208,37.6819,37.8718,99355.0
2015-09-22 09:30:00,60.71,61.9,60.39,61.9,22188.0,37.1978,37.9269,37.0017,37.9269,22188.0
2015-09-22 10:00:00,61.91,62.33,61.7,62.04,53184.0,37.9331,38.1904,37.8044,38.0127,53184.0
2015-09-22 10:30:00,62.04,62.2,61.73,62.06,42176.0,38.0127,38.1108,37.8228,38.025,42176.0
2015-09-22 11:00:00,62.04,62.27,61.6,61.6,24126.0,38.0127,38.1536,37.7431,37.7431,24126.0
2015-09-22 11:30:00,61.6,61.88,61.17,61.26,45067.0,37.7431,37.9147,37.4797,37.5348,45067.0
2015-09-22 12:00:00,61.21,61.41,61.08,61.14,46042.0,37.5042,37.6267,37.4245,37.4613,46042.0
2015-09-22 12:30:00,61.1,61.14,60.74,60.8,56138.0,37.4368,37.4613,37.2162,37.253,56138.0
2015-09-22 13:00:00,60.8,60.9,60.06,60.06,27706.0,37.253,37.3142,36.7995,36.7995,27706.0
2015-09-22 13:30:00,60.13,60.6,60.12,60.59,16393.0,36.8424,37.1304,36.8363,37.1243,16393.0
2015-09-22 14:00:00,60.54,60.74,60.48,60.7,17943.0,37.0936,37.2162,37.0569,37.1917,17943.0
2015-09-22 14:30:00,60.74,60.86,60.37,60.67,36142.0,37.2162,37.2897,36.9895,37.1733,36142.0
2015-09-22 15:00:00,60.64,60.77,60.44,60.77,42452.0,37.1549,37.2346,37.0324,37.2346,42452.0
2015-09-22 15:30:00,60.74,60.78,60.43,60.67,94688.0,37.2162,37.2407,37.0263,37.1733,94688.0
2015-09-23 09:30:00,60.75,61.37,60.07,60.89,35800.0,37.2223,37.6022,36.8057,37.3081,35800.0
2015-09-23 10:00:00,60.74,60.97,59.73,60.26,36503.0,37.2162,37.3571,36.5974,36.9221,36503.0
2015-09-23 10:30:00,60.29,60.7,60.29,60.52,23606.0,36.9405,37.1917,36.9405,37.0814,23606.0
2015-09-23 11:00:00,60.51,60.55,59.68,59.77,21669.0,37.0753,37.0998,36.5667,36.6219,21669.0
2015-09-23 11:30:00,59.85,59.85,58.92,59.03,30028.0,36.6709,36.6709,36.1011,36.1685,30028.0
2015-09-23 12:00:00,58.95,59.01,58.67,58.81,64422.0,36.1194,36.1562,35.9479,36.0337,64422.0
2015-09-23 12:30:00,58.88,58.88,58.33,58.45,31873.0,36.0765,36.0765,35.7396,35.8131,31873.0
2015-09-23 13:00:00,58.41,58.54,58.24,58.28,22942.0,35.7886,35.8682,35.6844,35.7089,22942.0
2015-09-23 13:30:00,58.22,58.4,57.85,57.85,37449.0,35.6722,35.7824,35.4455,35.4455,37449.0
2015-09-23 14:00:00,57.92,57.97,57.21,57.21,21062.0,35.4883,35.519,35.0533,35.0533,21062.0
2015-09-23 14:30:00,57.18,57.3,56.46,56.71,63194.0,35.0349,35.1085,34.5938,34.747,63194.0
2015-09-23 15:00:00,56.71,56.93,56.11,56.21,89872.0,34.747,34.8818,34.3793,34.4406,89872.0
2015-09-23 15:30:00,56.21,56.57,56.1,56.28,222530.0,34.4406,34.6612,34.3732,34.4835,222530.0
2015-09-24 09:30:00,56.14,56.14,53.56,53.72,89664.0,34.3977,34.3977,32.8169,32.9149,89664.0
2015-09-24 10:00:00,53.79,54.71,53.48,53.52,85487.0,32.9578,33.5215,32.7679,32.7924,85487.0
2015-09-24 10:30:00,53.49,54.27,53.36,53.83,147502.0,32.774,33.2519,32.6944,32.9823,147502.0
2015-09-24 11:00:00,53.84,53.84,52.57,52.9,102327.0,32.9885,32.9885,32.2103,32.4125,102327.0
2015-09-24 11:30:00,52.86,53.1,51.89,52.3,114926.0,32.388,32.5351,31.7937,32.0449,114926.0
2015-09-24 12:00:00,52.33,52.64,51.94,52.23,92493.0,32.0633,32.2532,31.8243,32.002,92493.0
2015-09-24 12:30:00,52.23,52.55,51.92,52.03,76757.0,32.002,32.1981,31.8121,31.8795,76757.0
2015-09-24 13:00:00,52.02,52.75,51.98,52.52,63867.0,31.8733,32.3206,31.8488,32.1797,63867.0
2015-09-24 13:30:00,52.49,53.08,52.45,53.06,94709.0,32.1613,32.5228,32.1368,32.5106,94709.0
2015-09-24 14:00:00,53.09,53.09,52.83,52.97,69985.0,32.5289,32.5289,32.3696,32.4554,69985.0
2015-09-24 14:30:00,52.97,53.58,52.81,53.52,134412.0,32.4554,32.8292,32.3574,32.7924,134412.0
2015-09-24 15:00:00,53.52,53.69,53.1,53.43,159705.0,32.7924,32.8966,32.5351,32.7373,159705.0
2015-09-24 15:30:00,53.38,53.43,53.0,53.36,241620.0,32.7066,32.7373,32.4738,32.6944,241620.0
2015-09-25 09:30:00,53.91,54.29,53.09,54.11,83009.0,33.0314,33.2642,32.5289,33.1539,83009.0
2015-09-25 10:00:00,54.12,54.33,53.56,53.56,67583.0,33.16,33.2887,32.8169,32.8169,67583.0
2015-09-25 10:30:00,53.51,54.23,53.36,54.09,57196.0,32.7863,33.2274,32.6944,33.1416,57196.0
2015-09-25 11:00:00,54.09,54.54,53.95,54.24,67139.0,33.1416,33.4174,33.0559,33.2336,67139.0
2015-09-25 11:30:00,54.23,54.23,53.32,53.48,74324.0,33.2274,33.2274,32.6699,32.7679,74324.0
2015-09-25 12:00:00,53.54,54.01,53.39,53.67,53031.0,32.8047,33.0926,32.7128,32.8843,53031.0
2015-09-25 12:30:00,53.65,53.68,53.1,53.1,36403.0,32.8721,32.8904,32.5351,32.5351,36403.0
2015-09-25 13:00:00,53.14,53.9,53.04,53.53,96236.0,32.5596,33.0252,32.4983,32.7985,96236.0
2015-09-25 13:30:00,53.51,53.87,53.24,53.68,73164.0,32.7863,33.0069,32.6208,32.8904,73164.0
2015-09-25 14:00:00,53.69,53.89,53.46,53.66,47610.0,32.8966,33.0191,32.7556,32.8782,47610.0
2015-09-25 14:30:00,53.6,53.69,53.38,53.52,58116.0,32.8414,32.8966,32.7066,32.7924,58116.0
2015-09-25 15:00:00,53.51,53.82,53.1,53.81,113255.0,32.7863,32.9762,32.5351,32.9701,113255.0
2015-09-25 15:30:00,53.75,54.36,53.72,53.99,174093.0,32.9333,33.3071,32.9149,33.0804,174093.0
2015-09-28 09:30:00,53.15,53.74,52.12,52.33,41212.0,32.5657,32.9272,31.9346,32.0633,41212.0
2015-09-28 10:00:00,52.29,52.63,51.11,51.54,32107.0,32.0388,32.2471,31.3158,31.5792,32107.0
2015-09-28 10:30:00,51.47,51.56,50.95,50.98,46142.0,31.5363,31.5915,31.2177,31.2361,46142.0
2015-09-28 11:00:00,51.01,51.69,50.82,50.85,36055.0,31.2545,31.6711,31.1381,31.1565,36055.0
2015-09-28 11:30:00,50.84,51.38,50.57,50.62,32689.0,31.1503,31.4812,30.9849,31.0155,32689.0
2015-09-28 12:00:00,50.51,50.65,50.06,50.12,36273.0,30.9481,31.0339,30.6724,30.7092,36273.0
2015-09-28 12:30:00,50.11,50.47,49.69,50.47,58637.0,30.7031,30.9236,30.4457,30.9236,58637.0
2015-09-28 13:00:00,50.46,50.63,50.21,50.22,69875.0,30.9175,31.0217,30.7643,30.7705,69875.0
2015-09-28 13:30:00,50.2,50.4,49.57,50.27,97930.0,30.7582,30.8807,30.3722,30.8011,97930.0
2015-09-28 14:00:00,50.27,50.31,49.84,50.0,43645.0,30.8011,30.8256,30.5376,30.6357,43645.0
2015-09-28 14:30:00,49.96,50.13,49.78,49.99,66388.0,30.6111,30.7153,30.5009,30.6295,66388.0
2015-09-28 15:00:00,49.97,50.2,49.84,49.94,66717.0,30.6173,30.7582,30.5376,30.5989,66717.0
2015-09-28 15:30:00,49.96,50.17,49.93,50.1,170008.0,30.6111,30.7398,30.5928,30.6969,170008.0
2015-09-29 09:30:00,50.69,50.98,50.11,50.71,64610.0,31.0584,31.2361,30.7031,31.0707,64610.0
2015-09-29 10:00:00,50.74,51.4,50.74,51.03,97685.0,31.0891,31.4935,31.0891,31.2667,97685.0
2015-09-29 10:30:00,51.13,51.32,50.42,50.72,50026.0,31.328,31.4444,30.893,31.0768,50026.0
2015-09-29 11:00:00,50.76,51.07,50.6,50.62,82996.0,31.1013,31.2913,31.0033,31.0155,82996.0
2015-09-29 11:30:00,50.58,50.58,49.28,49.41,65738.0,30.991,30.991,30.1945,30.2742,65738.0
2015-09-29 12:00:00,49.33,50.67,49.33,50.22,73451.0,30.2251,31.0462,30.2251,30.7705,73451.0
2015-09-29 12:30:00,50.23,50.23,49.79,49.86,38242.0,30.7766,30.7766,30.507,30.5499,38242.0
2015-09-29 13:00:00,49.84,50.29,49.7,50.29,66967.0,30.5376,30.8133,30.4518,30.8133,66967.0
2015-09-29 13:30:00,50.34,50.48,49.91,50.02,76289.0,30.844,30.9298,30.5805,30.6479,76289.0
2015-09-29 14:00:00,50.01,50.28,49.87,50.07,87695.0,30.6418,30.8072,30.556,30.6785,87695.0
2015-09-29 14:30:00,50.0,50.01,49.06,49.32,60857.0,30.6357,30.6418,30.0597,30.219,60857.0
2015-09-29 15:00:00,49.24,49.3,48.67,49.12,119905.0,30.17,30.2068,29.8207,30.0965,119905.0
2015-09-29 15:30:00,49.16,49.26,48.65,48.95,175158.0,30.121,30.1822,29.8085,29.9923,175158.0
2015-09-30 09:30:00,49.64,49.92,49.25,49.84,43100.0,30.4151,30.5866,30.1761,30.5376,43100.0
2015-09-30 10:00:00,49.92,50.98,49.92,50.84,58008.0,30.5866,31.2361,30.5866,31.1503,58008.0
2015-09-30 10:30:00,50.83,51.12,50.19,50.25,48732.0,31.1442,31.3219,30.7521,30.7888,48732.0
2015-09-30 11:00:00,50.22,50.51,49.84,49.96,35137.0,30.7705,30.9481,30.5376,30.6111,35137.0
2015-09-30 11:30:00,49.92,50.07,49.6,49.77,23359.0,30.5866,30.6785,30.3906,30.4947,23359.0
2015-09-30 12:00:00,49.77,50.02,49.52,49.94,42037.0,30.4947,30.6479,30.3416,30.5989,42037.0
2015-09-30 12:30:00,49.94,49.98,49.45,49.72,48245.0,30.5989,30.6234,30.2987,30.4641,48245.0
2015-09-30 13:00:00,49.72,49.87,49.44,49.68,30456.0,30.4641,30.556,30.2925,30.4396,30456.0
2015-09-30 13:30:00,49.69,50.19,49.56,50.09,27305.0,30.4457,30.7521,30.3661,30.6908,27305.0
2015-09-30 14:00:00,50.06,50.23,49.79,50.06,28137.0,30.6724,30.7766,30.507,30.6724,28137.0
2015-09-30 14:30:00,50.07,50.52,49.8,50.46,46704.0,30.6785,30.9543,30.5131,30.9175,46704.0
2015-09-30 15:00:00,50.45,51.35,50.35,51.32,96869.0,30.9114,31.4628,30.8501,31.4444,96869.0
2015-09-30 15:30:00,51.29,51.63,51.15,51.52,157774.0,31.4261,31.6344,31.3403,31.567,157774.0
2015-10-01 09:30:00,51.73,52.93,51.73,52.18,43721.0,31.6956,32.4309,31.6956,31.9714,43721.0
2015-10-01 10:00:00,52.17,53.95,52.13,53.71,127703.0,31.9652,33.0559,31.9407,32.9088,127703.0
2015-10-01 10:30:00,53.7,53.88,53.0,53.23,145990.0,32.9027,33.013,32.4738,32.6147,145990.0
2015-10-01 11:00:00,53.22,53.45,52.88,53.41,105770.0,32.6086,32.7495,32.4003,32.725,105770.0
2015-10-01 11:30:00,53.45,53.48,51.99,52.14,57828.0,32.7495,32.7679,31.855,31.9469,57828.0
2015-10-01 12:00:00,52.15,52.24,51.69,52.21,27861.0,31.953,32.0081,31.6711,31.9897,27861.0
2015-10-01 12:30:00,52.29,52.44,51.71,52.2,18938.0,32.0388,32.1307,31.6834,31.9836,18938.0
2015-10-01 13:00:00,51.98,51.98,51.59,51.75,19634.0,31.8488,31.8488,31.6099,31.7079,19634.0
2015-10-01 13:30:00,51.78,52.25,51.73,52.17,38783.0,31.7263,32.0143,31.6956,31.9652,38783.0
2015-10-01 14:00:00,52.16,52.19,51.83,52.02,39298.0,31.9591,31.9775,31.7569,31.8733,39298.0
2015-10-01 14:30:00,52.01,52.05,51.7,51.85,37544.0,31.8672,31.8917,31.6773,31.7692,37544.0
2015-10-01 15:00:00,51.83,51.88,51.6,51.68,53103.0,31.7569,31.7876,31.616,31.665,53103.0
2015-10-01 15:30:00,51.66,52.11,51.62,52.04,97479.0,31.6528,31.9285,31.6282,31.8856,97479.0
2015-10-02 09:30:00,51.8,52.25,51.31,52.25,39560.0,31.7385,32.0143,31.4383,32.0143,39560.0
2015-10-02 10:00:00,52.19,52.42,51.95,52.01,27439.0,31.9775,32.1184,31.8304,31.8672,27439.0
2015-10-02 10:30:00,51.95,52.16,51.61,51.97,37440.0,31.8304,31.9591,31.6221,31.8427,37440.0
2015-10-02 11:00:00,52.01,52.47,51.91,52.34,32029.0,31.8672,32.1491,31.8059,32.0694,32029.0
2015-10-02 11:30:00,52.28,53.0,52.27,52.69,30994.0,32.0326,32.4738,32.0265,32.2839,30994.0
2015-10-02 12:00:00,52.71,53.24,52.61,52.88,19223.0,32.2961,32.6208,32.2348,32.4003,19223.0
2015-10-02 12:30:00,52.88,53.17,52.44,52.96,17629.0,32.4003,32.578,32.1307,32.4493,17629.0
2015-10-02 13:00:00,52.94,53.7,52.83,53.4,31254.0,32.437,32.9027,32.3696,32.7189,31254.0
2015-10-02 13:30:00,53.43,54.08,53.43,54.07,39172.0,32.7373,33.1355,32.7373,33.1294,39172.0
2015-10-02 14:00:00,54.01,54.9,53.94,54.64,46253.0,33.0926,33.6379,33.0497,33.4786,46253.0
2015-10-02 14:30:00,54.68,54.82,54.34,54.54,76320.0,33.5032,33.5889,33.2948,33.4174,76320.0
2015-10-02 15:00:00,54.58,55.09,54.52,55.07,58521.0,33.4419,33.7544,33.4051,33.7421,58521.0
2015-10-02 15:30:00,55.08,55.34,54.9,55.31,128031.0,33.7482,33.9075,33.6379,33.8892,128031.0
2015-10-05 09:30:00,56.32,58.94,55.76,57.9,93273.0,34.508,36.1133,34.1649,35.4761,93273.0
2015-10-05 10:00:00,57.99,61.0,57.98,59.45,181408.0,35.5312,37.3755,35.5251,36.4258,181408.0
2015-10-05 10:30:00,59.45,59.57,57.99,58.8,189988.0,36.4258,36.4993,35.5312,36.0275,189988.0
2015-10-05 11:00:00,58.8,60.03,58.7,59.95,85182.0,36.0275,36.7812,35.9663,36.7321,85182.0
2015-10-05 11:30:00,59.95,60.12,59.47,59.93,60851.0,36.7321,36.8363,36.438,36.7199,60851.0
2015-10-05 12:00:00,59.87,60.05,59.58,59.82,44253.0,36.6831,36.7934,36.5054,36.6525,44253.0
2015-10-05 12:30:00,59.85,61.06,59.85,60.41,72508.0,36.6709,37.4123,36.6709,37.014,72508.0
2015-10-05 13:00:00,60.39,60.65,59.8,60.46,38526.0,37.0017,37.161,36.6402,37.0446,38526.0
2015-10-05 13:30:00,60.5,60.77,60.33,60.49,57329.0,37.0691,37.2346,36.965,37.063,57329.0
2015-10-05 14:00:00,60.44,60.7,59.95,60.55,52106.0,37.0324,37.1917,36.7321,37.0998,52106.0
2015-10-05 14:30:00,60.55,60.8,60.32,60.32,57639.0,37.0998,37.253,36.9589,36.9589,57639.0
2015-10-05 15:00:00,60.31,60.57,60.14,60.33,85799.0,36.9527,37.112,36.8486,36.965,85799.0
2015-10-05 15:30:00,60.32,60.78,60.27,60.51,173951.0,36.9589,37.2407,36.9282,37.0753,173951.0
2015-10-06 09:30:00,60.47,61.25,60.0,60.88,158372.0,37.0508,37.5287,36.7628,37.302,158372.0
2015-10-06 10:00:00,60.91,61.71,60.08,61.55,83742.0,37.3204,37.8105,36.8118,37.7125,83742.0
2015-10-06 10:30:00,61.56,62.34,61.21,62.0,77387.0,37.7186,38.1965,37.5042,37.9882,77387.0
2015-10-06 11:00:00,61.98,63.99,61.87,63.97,107313.0,37.976,39.2075,37.9086,39.1953,107313.0
2015-10-06 11:30:00,64.0,64.51,62.49,63.3,114198.0,39.2136,39.5261,38.2884,38.7847,114198.0
2015-10-06 12:00:00,63.36,63.53,62.87,63.04,49900.0,38.8215,38.9257,38.5213,38.6254,49900.0
2015-10-06 12:30:00,62.98,63.27,62.72,63.07,69657.0,38.5887,38.7664,38.4294,38.6438,69657.0
2015-10-06 13:00:00,63.11,63.41,62.47,62.52,72871.0,38.6683,38.8521,38.2762,38.3068,72871.0
2015-10-06 13:30:00,62.49,62.66,62.17,62.6,37743.0,38.2884,38.3926,38.0924,38.3558,37743.0
2015-10-06 14:00:00,62.52,63.06,62.43,62.94,44894.0,38.3068,38.6377,38.2517,38.5642,44894.0
2015-10-06 14:30:00,62.94,63.1,62.42,62.59,104598.0,38.5642,38.6622,38.2455,38.3497,104598.0
2015-10-06 15:00:00,62.56,62.89,62.49,62.74,80269.0,38.3313,38.5335,38.2884,38.4416,80269.0
2015-10-06 15:30:00,62.73,62.88,62.12,62.22,164284.0,38.4355,38.5274,38.0617,38.123,164284.0
2015-10-07 09:30:00,63.59,66.87,62.27,63.03,211512.0,38.9624,40.9721,38.1536,38.6193,211512.0
2015-10-07 10:00:00,63.12,65.37,63.12,63.99,248873.0,38.6744,40.0531,38.6744,39.2075,248873.0
2015-10-07 10:30:00,63.9,64.42,63.31,63.98,246249.0,39.1524,39.471,38.7909,39.2014,246249.0
2015-10-07 11:00:00,63.92,64.14,62.58,63.24,72082.0,39.1646,39.2994,38.3436,38.748,72082.0
2015-10-07 11:30:00,63.18,64.21,62.86,64.05,63649.0,38.7112,39.3423,38.5151,39.2443,63649.0
2015-10-07 12:00:00,64.13,64.34,63.17,63.29,71394.0,39.2933,39.422,38.7051,38.7786,71394.0
2015-10-07 12:30:00,63.34,63.94,63.1,63.35,30234.0,38.8092,39.1769,38.6622,38.8154,30234.0
2015-10-07 13:00:00,63.52,64.39,63.48,64.1,23360.0,38.9195,39.4526,38.895,39.2749,23360.0
2015-10-07 13:30:00,64.18,64.45,63.93,64.08,42711.0,39.3239,39.4894,39.1707,39.2627,42711.0
2015-10-07 14:00:00,64.13,64.55,63.82,63.91,44165.0,39.2933,39.5506,39.1033,39.1585,44165.0
2015-10-07 14:30:00,63.92,64.12,62.9,63.08,58016.0,39.1646,39.2872,38.5397,38.6499,58016.0
2015-10-07 15:00:00,63.05,63.43,62.95,63.18,46775.0,38.6316,38.8644,38.5703,38.7112,46775.0
2015-10-07 15:30:00,63.1,63.77,62.99,63.72,134193.0,38.6622,39.0727,38.5948,39.0421,134193.0
2015-10-08 09:30:00,63.19,64.89,61.13,61.83,100903.0,38.7173,39.759,37.4551,37.884,100903.0
2015-10-08 10:00:00,61.83,62.31,61.08,61.39,54512.0,37.884,38.1782,37.4245,37.6145,54512.0
2015-10-08 10:30:00,61.45,62.77,60.9,62.77,39049.0,37.6512,38.46,37.3142,38.46,39049.0
2015-10-08 11:00:00,62.68,63.39,62.57,63.36,61909.0,38.4049,38.8399,38.3375,38.8215,61909.0
2015-10-08 11:30:00,63.35,63.9,62.97,63.79,51993.0,38.8154,39.1524,38.5825,39.085,51993.0
2015-10-08 12:00:00,63.81,64.22,63.66,63.87,40270.0,39.0972,39.3484,39.0053,39.134,40270.0
2015-10-08 12:30:00,63.84,64.67,63.8,64.03,15860.0,39.1156,39.6242,39.0911,39.232,15860.0
2015-10-08 13:00:00,64.02,64.8,64.01,64.49,16597.0,39.2259,39.7038,39.2198,39.5139,16597.0
2015-10-08 13:30:00,64.61,65.13,64.54,65.05,23933.0,39.5874,39.906,39.5445,39.857,23933.0
2015-10-08 14:00:00,65.08,65.22,64.69,65.09,44213.0,39.8754,39.9611,39.6364,39.8815,44213.0
2015-10-08 14:30:00,65.17,65.5,65.09,65.45,30138.0,39.9305,40.1327,39.8815,40.1021,30138.0
2015-10-08 15:00:00,65.4,66.49,65.4,65.76,106169.0,40.0714,40.7393,40.0714,40.292,106169.0
2015-10-08 15:30:00,65.76,66.11,65.33,65.43,134950.0,40.292,40.5065,40.0285,40.0898,134950.0
2015-10-09 09:30:00,65.77,66.21,64.57,64.83,67094.0,40.2981,40.5677,39.5629,39.7222,67094.0
2015-10-09 10:00:00,64.92,65.12,63.8,64.24,125036.0,39.7773,39.8999,39.0911,39.3607,125036.0
2015-10-09 10:30:00,64.29,66.05,64.29,66.03,66888.0,39.3913,40.4697,39.3913,40.4574,66888.0
2015-10-09 11:00:00,66.01,66.39,65.82,66.27,102900.0,40.4452,40.678,40.3288,40.6045,102900.0
2015-10-09 11:30:00,66.3,66.3,65.32,65.44,44079.0,40.6229,40.6229,40.0224,40.0959,44079.0
2015-10-09 12:00:00,65.45,65.49,64.74,64.94,74741.0,40.1021,40.1266,39.667,39.7896,74741.0
2015-10-09 12:30:00,64.94,65.05,64.48,64.62,60188.0,39.7896,39.857,39.5077,39.5935,60188.0
2015-10-09 13:00:00,64.67,64.97,64.3,64.77,65149.0,39.6242,39.808,39.3975,39.6854,65149.0
2015-10-09 13:30:00,64.73,64.81,64.28,64.55,55427.0,39.6609,39.7099,39.3852,39.5506,55427.0
2015-10-09 14:00:00,64.48,64.56,63.82,64.03,40612.0,39.5077,39.5568,39.1033,39.232,40612.0
2015-10-09 14:30:00,64.02,64.71,63.84,64.53,47113.0,39.2259,39.6487,39.1156,39.5384,47113.0
2015-10-09 15:00:00,64.47,64.58,63.76,64.07,69915.0,39.5016,39.569,39.0666,39.2565,69915.0
2015-10-09 15:30:00,64.04,64.38,63.95,64.19,116655.0,39.2381,39.4465,39.183,39.3301,116655.0
2015-10-12 09:30:00,64.4,64.54,62.1,62.19,44515.0,39.4587,39.5445,38.0495,38.1046,44515.0
2015-10-12 10:00:00,62.09,62.82,61.58,62.13,26334.0,38.0434,38.4906,37.7309,38.0679,26334.0
2015-10-12 10:30:00,62.27,62.59,61.93,61.99,68256.0,38.1536,38.3497,37.9453,37.9821,68256.0
2015-10-12 11:00:00,62.0,62.58,61.61,61.69,18790.0,37.9882,38.3436,37.7493,37.7983,18790.0
2015-10-12 11:30:00,61.69,62.17,61.28,61.45,25275.0,37.7983,38.0924,37.5471,37.6512,25275.0
2015-10-12 12:00:00,61.46,61.78,61.04,61.17,18536.0,37.6573,37.8534,37.4,37.4797,18536.0
2015-10-12 12:30:00,61.26,61.87,61.26,61.86,92093.0,37.5348,37.9086,37.5348,37.9024,92093.0
2015-10-12 13:00:00,61.8,61.84,61.35,61.72,30632.0,37.8657,37.8902,37.5899,37.8167,30632.0
2015-10-12 13:30:00,61.76,62.38,61.62,62.27,16382.0,37.8412,38.221,37.7554,38.1536,16382.0
2015-10-12 14:00:00,62.23,62.47,62.17,62.31,21101.0,38.1291,38.2762,38.0924,38.1782,21101.0
2015-10-12 14:30:00,62.33,62.62,61.9,62.07,65255.0,38.1904,38.3681,37.9269,38.0311,65255.0
2015-10-12 15:00:00,62.1,62.8,62.1,62.79,51448.0,38.0495,38.4784,38.0495,38.4723,51448.0
2015-10-12 15:30:00,62.79,62.79,62.35,62.45,93115.0,38.4723,38.4723,38.2027,38.2639,93115.0
2015-10-13 09:30:00,61.51,62.2,60.54,61.92,45620.0,37.688,38.1108,37.0936,37.9392,45620.0
2015-10-13 10:00:00,61.88,62.59,61.66,62.55,45140.0,37.9147,38.3497,37.7799,38.3252,45140.0
2015-10-13 10:30:00,62.43,62.95,62.26,62.63,58753.0,38.2517,38.5703,38.1475,38.3742,58753.0
2015-10-13 11:00:00,62.67,63.22,61.94,62.09,53271.0,38.3987,38.7357,37.9514,38.0434,53271.0
2015-10-13 11:30:00,62.18,62.93,62.18,62.53,37890.0,38.0985,38.558,38.0985,38.3129,37890.0
2015-10-13 12:00:00,62.59,62.77,62.03,62.66,41725.0,38.3497,38.46,38.0066,38.3926,41725.0
2015-10-13 12:30:00,62.67,62.98,62.47,62.47,30714.0,38.3987,38.5887,38.2762,38.2762,30714.0
2015-10-13 13:00:00,62.43,62.64,62.28,62.45,26992.0,38.2517,38.3803,38.1598,38.2639,26992.0
2015-10-13 13:30:00,62.45,62.47,61.5,61.62,20614.0,38.2639,38.2762,37.6819,37.7554,20614.0
2015-10-13 14:00:00,61.64,62.14,61.37,61.54,21903.0,37.7676,38.074,37.6022,37.7064,21903.0
2015-10-13 14:30:00,61.45,61.84,61.27,61.65,39483.0,37.6512,37.8902,37.5409,37.7738,39483.0
2015-10-13 15:00:00,61.6,61.65,61.3,61.41,45130.0,37.7431,37.7738,37.5593,37.6267,45130.0
2015-10-13 15:30:00,61.43,61.65,61.32,61.46,71950.0,37.639,37.7738,37.5716,37.6573,71950.0
2015-10-14 09:30:00,61.18,62.09,60.14,61.61,87603.0,37.4858,38.0434,36.8486,37.7493,87603.0
2015-10-14 10:00:00,61.64,62.37,60.62,61.12,63460.0,37.7676,38.2149,37.1427,37.449,63460.0
2015-10-14 10:30:00,61.16,61.41,60.29,60.39,35197.0,37.4735,37.6267,36.9405,37.0017,35197.0
2015-10-14 11:00:00,60.38,60.84,59.85,59.86,41193.0,36.9956,37.2775,36.6709,36.677,41193.0
2015-10-14 11:30:00,59.9,60.45,59.62,60.29,38233.0,36.7015,37.0385,36.53,36.9405,38233.0
2015-10-14 12:00:00,60.37,60.69,60.2,60.2,27130.0,36.9895,37.1856,36.8853,36.8853,27130.0
2015-10-14 12:30:00,60.23,61.01,60.21,60.58,28466.0,36.9037,37.3816,36.8915,37.1182,28466.0
2015-10-14 13:00:00,60.55,60.94,60.52,60.77,25061.0,37.0998,37.3387,37.0814,37.2346,25061.0
2015-10-14 13:30:00,60.75,61.2,60.75,61.01,26379.0,37.2223,37.498,37.2223,37.3816,26379.0
2015-10-14 14:00:00,61.05,61.31,60.64,60.64,35255.0,37.4061,37.5654,37.1549,37.1549,35255.0
2015-10-14 14:30:00,60.66,61.02,60.57,60.88,33514.0,37.1672,37.3878,37.112,37.302,33514.0
2015-10-14 15:00:00,60.95,61.58,60.95,61.58,35451.0,37.3449,37.7309,37.3449,37.7309,35451.0
2015-10-14 15:30:00,61.55,61.7,61.04,61.29,85487.0,37.7125,37.8044,37.4,37.5532,85487.0
2015-10-15 09:30:00,61.03,61.14,60.25,60.71,29075.0,37.3939,37.4613,36.916,37.1978,29075.0
2015-10-15 10:00:00,60.72,61.35,60.61,61.14,54155.0,37.2039,37.5899,37.1365,37.4613,54155.0
2015-10-15 10:30:00,61.16,61.63,60.85,61.63,27104.0,37.4735,37.7615,37.2836,37.7615,27104.0
2015-10-15 11:00:00,61.56,61.56,60.21,60.68,45000.0,37.7186,37.7186,36.8915,37.1794,45000.0
2015-10-15 11:30:00,60.67,60.68,59.32,59.61,22644.0,37.1733,37.1794,36.3461,36.5238,22644.0
2015-10-15 12:00:00,59.61,60.67,59.53,60.57,24746.0,36.5238,37.1733,36.4748,37.112,24746.0
2015-10-15 12:30:00,60.53,61.77,60.53,61.77,17827.0,37.0875,37.8473,37.0875,37.8473,17827.0
2015-10-15 13:00:00,61.71,61.81,61.32,61.64,31027.0,37.8105,37.8718,37.5716,37.7676,31027.0
2015-10-15 13:30:00,61.59,61.68,61.15,61.15,39852.0,37.737,37.7921,37.4674,37.4674,39852.0
2015-10-15 14:00:00,61.17,61.72,61.1,61.49,29884.0,37.4797,37.8167,37.4368,37.6757,29884.0
2015-10-15 14:30:00,61.52,62.52,61.51,62.49,40921.0,37.6941,38.3068,37.688,38.2884,40921.0
2015-10-15 15:00:00,62.59,62.59,62.17,62.22,32567.0,38.3497,38.3497,38.0924,38.123,32567.0
2015-10-15 15:30:00,62.18,62.2,61.73,62.16,105743.0,38.0985,38.1108,37.8228,38.0862,105743.0
2015-10-16 09:30:00,62.47,62.81,61.28,61.37,105187.0,38.2762,38.4845,37.5471,37.6022,105187.0
2015-10-16 10:00:00,61.45,61.86,60.88,61.15,86008.0,37.6512,37.9024,37.302,37.4674,86008.0
2015-10-16 10:30:00,61.13,61.22,60.34,60.59,63762.0,37.4551,37.5103,36.9711,37.1243,63762.0
2015-10-16 11:00:00,60.56,60.94,60.43,60.67,45282.0,37.1059,37.3387,37.0263,37.1733,45282.0
2015-10-16 11:30:00,60.76,60.83,60.21,60.71,21055.0,37.2284,37.2713,36.8915,37.1978,21055.0
2015-10-16 12:00:00,60.66,60.76,60.06,60.12,32350.0,37.1672,37.2284,36.7995,36.8363,32350.0
2015-10-16 12:30:00,60.18,60.81,59.97,60.79,31608.0,36.8731,37.2591,36.7444,37.2468,31608.0
2015-10-16 13:00:00,60.77,61.14,60.67,60.87,31113.0,37.2346,37.4613,37.1733,37.2958,31113.0
2015-10-16 13:30:00,60.87,61.02,60.79,60.79,18274.0,37.2958,37.3878,37.2468,37.2468,18274.0
2015-10-16 14:00:00,60.78,61.34,60.67,61.28,15359.0,37.2407,37.5838,37.1733,37.5471,15359.0
2015-10-16 14:30:00,61.28,61.62,61.24,61.62,69151.0,37.5471,37.7554,37.5225,37.7554,69151.0
2015-10-16 15:00:00,61.61,62.13,61.61,62.02,55445.0,37.7493,38.0679,37.7493,38.0005,55445.0
2015-10-16 15:30:00,62.01,62.17,61.68,61.88,104520.0,37.9943,38.0924,37.7921,37.9147,104520.0
2015-10-19 09:30:00,61.64,61.82,59.73,60.79,33197.0,37.7676,37.8779,36.5974,37.2468,33197.0
2015-10-19 10:00:00,60.81,61.92,60.51,61.89,47295.0,37.2591,37.9392,37.0753,37.9208,47295.0
2015-10-19 10:30:00,61.89,61.93,60.96,60.97,31597.0,37.9208,37.9453,37.351,37.3571,31597.0
2015-10-19 11:00:00,60.89,60.98,60.35,60.51,23806.0,37.3081,37.3632,36.9772,37.0753,23806.0
2015-10-19 11:30:00,60.55,61.52,60.52,61.46,13404.0,37.0998,37.6941,37.0814,37.6573,13404.0
2015-10-19 12:00:00,61.49,62.32,61.48,62.09,35773.0,37.6757,38.1843,37.6696,38.0434,35773.0
2015-10-19 12:30:00,62.14,62.14,61.48,61.6,20059.0,38.074,38.074,37.6696,37.7431,20059.0
2015-10-19 13:00:00,61.6,61.64,60.97,61.09,5982.0,37.7431,37.7676,37.3571,37.4306,5982.0
2015-10-19 13:30:00,61.06,61.32,60.86,61.22,10300.0,37.4123,37.5716,37.2897,37.5103,10300.0
2015-10-19 14:00:00,61.21,61.54,61.16,61.41,17423.0,37.5042,37.7064,37.4735,37.6267,17423.0
2015-10-19 14:30:00,61.42,61.72,61.3,61.3,22522.0,37.6328,37.8167,37.5593,37.5593,22522.0
2015-10-19 15:00:00,61.29,61.59,61.27,61.52,19099.0,37.5532,37.737,37.5409,37.6941,19099.0
2015-10-19 15:30:00,61.52,61.85,61.37,61.8,86290.0,37.6941,37.8963,37.6022,37.8657,86290.0
2015-10-20 09:30:00,61.72,62.79,61.45,62.56,44741.0,37.8167,38.4723,37.6512,38.3313,44741.0
2015-10-20 10:00:00,62.47,63.45,62.39,63.22,32432.0,38.2762,38.8766,38.2272,38.7357,32432.0
2015-10-20 10:30:00,63.26,64.37,63.1,63.29,37719.0,38.7602,39.4403,38.6622,38.7786,37719.0
2015-10-20 11:00:00,63.35,63.46,62.94,63.34,26616.0,38.8154,38.8828,38.5642,38.8092,26616.0
2015-10-20 11:30:00,63.26,63.51,62.51,62.59,32761.0,38.7602,38.9134,38.3007,38.3497,32761.0
2015-10-20 12:00:00,62.53,62.76,62.3,62.73,50628.0,38.3129,38.4539,38.172,38.4355,50628.0
2015-10-20 12:30:00,62.65,63.01,62.6,62.97,23488.0,38.3865,38.6071,38.3558,38.5825,23488.0
2015-10-20 13:00:00,62.93,63.12,62.82,62.94,10293.0,38.558,38.6744,38.4906,38.5642,10293.0
2015-10-20 13:30:00,62.88,62.92,62.31,62.48,11850.0,38.5274,38.5519,38.1782,38.2823,11850.0
2015-10-20 14:00:00,62.47,62.94,62.38,62.82,18288.0,38.2762,38.5642,38.221,38.4906,18288.0
2015-10-20 14:30:00,62.76,63.22,62.66,63.22,19974.0,38.4539,38.7357,38.3926,38.7357,19974.0
2015-10-20 15:00:00,63.2,63.26,63.0,63.16,28694.0,38.7235,38.7602,38.6009,38.699,28694.0
2015-10-20 15:30:00,63.19,63.19,62.54,62.72,79433.0,38.7173,38.7173,38.3191,38.4294,79433.0
2015-10-21 09:30:00,62.79,63.56,61.05,61.36,53967.0,38.4723,38.944,37.4061,37.5961,53967.0
2015-10-21 10:00:00,61.35,61.57,60.46,60.51,49245.0,37.5899,37.7247,37.0446,37.0753,49245.0
2015-10-21 10:30:00,60.5,61.81,60.39,61.68,12953.0,37.0691,37.8718,37.0017,37.7921,12953.0
2015-10-21 11:00:00,61.76,62.6,61.43,62.3,43671.0,37.8412,38.3558,37.639,38.172,43671.0
2015-10-21 11:30:00,62.3,62.49,61.03,61.03,26131.0,38.172,38.2884,37.3939,37.3939,26131.0
2015-10-21 12:00:00,61.01,61.36,60.85,61.13,10223.0,37.3816,37.5961,37.2836,37.4551,10223.0
2015-10-21 12:30:00,61.06,61.53,61.06,61.29,9400.0,37.4123,37.7002,37.4123,37.5532,9400.0
2015-10-21 13:00:00,61.23,61.36,61.12,61.24,19426.0,37.5164,37.5961,37.449,37.5225,19426.0
2015-10-21 13:30:00,61.2,61.59,61.15,61.35,20372.0,37.498,37.737,37.4674,37.5899,20372.0
2015-10-21 14:00:00,61.37,61.62,61.27,61.57,43024.0,37.6022,37.7554,37.5409,37.7247,43024.0
2015-10-21 14:30:00,61.55,61.57,61.01,61.09,17575.0,37.7125,37.7247,37.3816,37.4306,17575.0
2015-10-21 15:00:00,61.12,61.39,60.72,61.01,17029.0,37.449,37.6145,37.2039,37.3816,17029.0
2015-10-21 15:30:00,60.96,60.96,60.73,60.8,60555.0,37.351,37.351,37.2101,37.253,60555.0
2015-10-22 09:30:00,60.67,61.48,60.15,60.27,40314.0,37.1733,37.6696,36.8547,36.9282,40314.0
2015-10-22 10:00:00,60.22,60.59,59.41,59.41,48499.0,36.8976,37.1243,36.4013,36.4013,48499.0
2015-10-22 10:30:00,59.52,60.32,59.08,60.2,61912.0,36.4687,36.9589,36.1991,36.8853,61912.0
2015-10-22 11:00:00,60.32,60.93,60.05,60.07,64770.0,36.9589,37.3326,36.7934,36.8057,64770.0
2015-10-22 11:30:00,60.11,60.7,59.71,60.62,28415.0,36.8302,37.1917,36.5851,37.1427,28415.0
2015-10-22 12:00:00,60.59,60.97,60.0,60.3,30360.0,37.1243,37.3571,36.7628,36.9466,30360.0
2015-10-22 12:30:00,60.31,60.74,60.17,60.22,23733.0,36.9527,37.2162,36.8669,36.8976,23733.0
2015-10-22 13:00:00,60.17,60.18,59.63,59.64,16337.0,36.8669,36.8731,36.5361,36.5422,16337.0
2015-10-22 13:30:00,59.7,59.75,58.63,58.63,42501.0,36.579,36.6096,35.9234,35.9234,42501.0
2015-10-22 14:00:00,58.59,59.13,58.33,58.98,49310.0,35.8989,36.2297,35.7396,36.1378,49310.0
2015-10-22 14:30:00,59.01,59.35,58.95,59.22,57925.0,36.1562,36.3645,36.1194,36.2849,57925.0
2015-10-22 15:00:00,59.2,59.22,58.86,59.04,52510.0,36.2726,36.2849,36.0643,36.1746,52510.0
2015-10-22 15:30:00,59.11,59.2,58.88,59.01,76843.0,36.2175,36.2726,36.0765,36.1562,76843.0
2015-10-23 09:30:00,58.74,59.11,58.04,58.38,47426.0,35.9908,36.2175,35.5619,35.7702,47426.0
2015-10-23 10:00:00,58.4,59.63,58.0,59.19,25900.0,35.7824,36.5361,35.5374,36.2665,25900.0
2015-10-23 10:30:00,59.06,59.99,58.82,59.25,50750.0,36.1868,36.7567,36.0398,36.3032,50750.0
2015-10-23 11:00:00,59.33,59.45,58.07,58.15,45733.0,36.3523,36.4258,35.5802,35.6293,45733.0
2015-10-23 11:30:00,58.04,58.63,57.38,58.63,30355.0,35.5619,35.9234,35.1575,35.9234,30355.0
2015-10-23 12:00:00,58.53,58.63,57.84,58.5,19101.0,35.8621,35.9234,35.4393,35.8437,19101.0
2015-10-23 12:30:00,58.56,58.66,58.25,58.46,17281.0,35.8805,35.9417,35.6905,35.8192,17281.0
2015-10-23 13:00:00,58.41,58.83,58.18,58.7,62345.0,35.7886,36.0459,35.6476,35.9663,62345.0
2015-10-23 13:30:00,58.79,58.95,58.36,58.37,37836.0,36.0214,36.1194,35.7579,35.7641,37836.0
2015-10-23 14:00:00,58.36,58.73,58.36,58.47,28625.0,35.7579,35.9846,35.7579,35.8253,28625.0
2015-10-23 14:30:00,58.51,59.05,58.51,58.84,25719.0,35.8498,36.1807,35.8498,36.052,25719.0
2015-10-23 15:00:00,58.77,58.94,58.57,58.7,46692.0,36.0091,36.1133,35.8866,35.9663,46692.0
2015-10-23 15:30:00,58.69,58.82,58.58,58.67,79800.0,35.9601,36.0398,35.8927,35.9479,79800.0
2015-10-26 09:30:00,58.14,58.47,56.46,56.62,26001.0,35.6231,35.8253,34.5938,34.6918,26001.0
2015-10-26 10:00:00,56.62,57.11,56.15,56.29,31888.0,34.6918,34.992,34.4038,34.4896,31888.0
2015-10-26 10:30:00,56.29,57.32,56.21,57.16,33273.0,34.4896,35.1207,34.4406,35.0227,33273.0
2015-10-26 11:00:00,57.14,57.19,56.71,56.82,29655.0,35.0104,35.0411,34.747,34.8144,29655.0
2015-10-26 11:30:00,56.75,56.9,56.42,56.49,26837.0,34.7715,34.8634,34.5693,34.6122,26837.0
2015-10-26 12:00:00,56.45,56.9,56.45,56.9,16272.0,34.5877,34.8634,34.5877,34.8634,16272.0
2015-10-26 12:30:00,56.86,57.07,56.84,56.84,20716.0,34.8389,34.9675,34.8266,34.8266,20716.0
2015-10-26 13:00:00,56.9,57.12,56.7,56.87,45607.0,34.8634,34.9982,34.7408,34.845,45607.0
2015-10-26 13:30:00,56.87,56.87,56.41,56.51,58967.0,34.845,34.845,34.5631,34.6244,58967.0
2015-10-26 14:00:00,56.53,56.78,56.31,56.59,79788.0,34.6367,34.7898,34.5019,34.6734,79788.0
2015-10-26 14:30:00,56.6,57.01,56.59,56.83,48610.0,34.6796,34.9308,34.6734,34.8205,48610.0
2015-10-26 15:00:00,56.8,56.84,56.54,56.66,51873.0,34.8021,34.8266,34.6428,34.7163,51873.0
2015-10-26 15:30:00,56.64,56.85,56.24,56.29,146104.0,34.7041,34.8327,34.459,34.4896,146104.0
2015-10-27 09:30:00,55.42,55.5,53.27,53.98,106615.0,33.9566,34.0056,32.6392,33.0743,106615.0
2015-10-27 10:00:00,53.97,54.35,52.65,52.9,108529.0,33.0681,33.301,32.2593,32.4125,108529.0
2015-10-27 10:30:00,52.88,53.43,52.32,52.94,98742.0,32.4003,32.7373,32.0571,32.437,98742.0
2015-10-27 11:00:00,52.83,53.09,52.33,52.33,83904.0,32.3696,32.5289,32.0633,32.0633,83904.0
2015-10-27 11:30:00,52.39,52.39,51.73,51.73,166519.0,32.1,32.1,31.6956,31.6956,166519.0
2015-10-27 12:00:00,51.79,52.12,51.67,51.84,53880.0,31.7324,31.9346,31.6589,31.763,53880.0
2015-10-27 12:30:00,51.83,52.02,51.47,51.86,33518.0,31.7569,31.8733,31.5363,31.7753,33518.0
2015-10-27 13:00:00,51.91,51.91,51.56,51.9,50358.0,31.8059,31.8059,31.5915,31.7998,50358.0
2015-10-27 13:30:00,51.95,52.76,51.91,52.21,55534.0,31.8304,32.3267,31.8059,31.9897,55534.0
2015-10-27 14:00:00,52.26,52.67,52.12,52.55,47877.0,32.0204,32.2716,31.9346,32.1981,47877.0
2015-10-27 14:30:00,52.55,53.07,52.41,52.77,52186.0,32.1981,32.5167,32.1123,32.3329,52186.0
2015-10-27 15:00:00,52.77,53.05,52.74,53.0,71763.0,32.3329,32.5044,32.3145,32.4738,71763.0
2015-10-27 15:30:00,52.99,53.1,52.88,52.99,126189.0,32.4677,32.5351,32.4003,32.4677,126189.0
2015-10-28 09:30:00,53.4,54.5,52.9,54.39,74162.0,32.7189,33.3929,32.4125,33.3255,74162.0
2015-10-28 10:00:00,54.39,55.41,54.32,54.52,149693.0,33.3255,33.9504,33.2826,33.4051,149693.0
2015-10-28 10:30:00,54.49,55.44,54.46,55.25,92660.0,33.3867,33.9688,33.3684,33.8524,92660.0
2015-10-28 11:00:00,55.17,55.66,54.45,54.83,63167.0,33.8034,34.1036,33.3622,33.5951,63167.0
2015-10-28 11:30:00,54.79,54.93,54.43,54.77,39051.0,33.5705,33.6563,33.35,33.5583,39051.0
2015-10-28 12:00:00,54.83,55.13,54.66,54.98,38360.0,33.5951,33.7789,33.4909,33.687,38360.0
2015-10-28 12:30:00,54.98,55.2,54.65,54.67,28490.0,33.687,33.8218,33.4848,33.497,28490.0
2015-10-28 13:00:00,54.7,54.95,54.6,54.66,31428.0,33.5154,33.6686,33.4541,33.4909,31428.0
2015-10-28 13:30:00,54.68,55.37,54.5,55.32,25612.0,33.5032,33.9259,33.3929,33.8953,25612.0
2015-10-28 14:00:00,55.08,55.31,53.61,54.68,34716.0,33.7482,33.8892,32.8475,33.5032,34716.0
2015-10-28 14:30:00,54.63,54.67,54.06,54.59,28303.0,33.4725,33.497,33.1233,33.448,28303.0
2015-10-28 15:00:00,54.56,55.15,54.5,55.07,26822.0,33.4296,33.7911,33.3929,33.7421,26822.0
2015-10-28 15:30:00,55.13,55.3,54.86,55.07,87110.0,33.7789,33.883,33.6134,33.7421,87110.0
2015-10-29 09:30:00,53.69,55.53,53.31,55.24,65622.0,33.4419,34.588,33.2053,34.4074,65622.0
2015-10-29 10:00:00,55.28,56.48,55.09,55.26,33360.0,34.4323,35.1798,34.314,34.4199,33360.0
2015-10-29 10:30:00,55.33,55.55,54.74,54.94,57165.0,34.4635,34.6005,34.096,34.2205,57165.0
2015-10-29 11:00:00,54.91,55.09,54.72,55.09,50847.0,34.2018,34.314,34.0835,34.314,50847.0
2015-10-29 11:30:00,55.13,55.4,54.92,55.08,33025.0,34.3389,34.5071,34.2081,34.3077,33025.0
2015-10-29 12:00:00,55.02,55.33,54.8,55.33,30106.0,34.2704,34.4635,34.1333,34.4635,30106.0
2015-10-29 12:30:00,55.27,55.33,54.69,54.92,18060.0,34.4261,34.4635,34.0648,34.2081,18060.0
2015-10-29 13:00:00,54.85,55.36,54.83,54.87,17492.0,34.1645,34.4821,34.152,34.1769,17492.0
2015-10-29 13:30:00,55.03,55.2,54.72,54.72,42754.0,34.2766,34.3825,34.0835,34.0835,42754.0
2015-10-29 14:00:00,54.74,55.11,54.74,54.93,15134.0,34.096,34.3264,34.096,34.2143,15134.0
2015-10-29 14:30:00,54.99,55.03,54.69,54.75,42905.0,34.2517,34.2766,34.0648,34.1022,42905.0
2015-10-29 15:00:00,54.71,55.13,54.69,55.02,46651.0,34.0773,34.3389,34.0648,34.2704,46651.0
2015-10-29 15:30:00,55.01,55.08,54.83,54.89,75929.0,34.2641,34.3077,34.152,34.1894,75929.0
2015-10-30 09:30:00,55.05,55.34,54.52,55.02,22448.0,34.289,34.4697,33.9589,34.2704,22448.0
2015-10-30 10:00:00,55.02,55.35,54.58,54.63,97737.0,34.2704,34.4759,33.9963,34.0274,97737.0
2015-10-30 10:30:00,54.68,55.17,54.58,54.87,25384.0,34.0586,34.3638,33.9963,34.1769,25384.0
2015-10-30 11:00:00,54.81,55.09,54.61,54.97,19401.0,34.1396,34.314,34.015,34.2392,19401.0
2015-10-30 11:30:00,55.02,55.87,54.71,55.55,60701.0,34.2704,34.7998,34.0773,34.6005,60701.0
2015-10-30 12:00:00,55.55,56.39,55.54,56.21,22304.0,34.6005,35.1237,34.5943,35.0116,22304.0
2015-10-30 12:30:00,56.15,57.02,56.15,56.97,30768.0,34.9742,35.5161,34.9742,35.485,30768.0
2015-10-30 13:00:00,56.86,57.3,56.82,57.25,30953.0,35.4164,35.6905,35.3915,35.6594,30953.0
2015-10-30 13:30:00,57.12,57.74,57.03,57.55,30626.0,35.5784,35.9646,35.5223,35.8462,30626.0
2015-10-30 14:00:00,57.49,58.19,57.28,57.93,48082.0,35.8089,36.2449,35.6781,36.0829,48082.0
2015-10-30 14:30:00,57.85,58.14,56.85,56.9,76921.0,36.0331,36.2137,35.4102,35.4414,76921.0
2015-10-30 15:00:00,56.86,57.34,56.71,57.19,119296.0,35.4164,35.7154,35.323,35.622,119296.0
2015-10-30 15:30:00,57.18,57.77,57.14,57.16,132653.0,35.6158,35.9833,35.5908,35.6033,132653.0
2015-11-02 09:30:00,56.38,57.63,55.9,57.22,33754.0,35.1175,35.8961,34.8185,35.6407,33754.0
2015-11-02 10:00:00,57.35,58.33,57.2,58.14,33781.0,35.7217,36.3321,35.6282,36.2137,33781.0
2015-11-02 10:30:00,58.01,58.55,57.78,57.94,34644.0,36.1327,36.4691,35.9895,36.0891,34644.0
2015-11-02 11:00:00,58.06,58.14,57.39,58.14,44002.0,36.1639,36.2137,35.7466,36.2137,44002.0
2015-11-02 11:30:00,58.14,58.52,58.01,58.35,91469.0,36.2137,36.4504,36.1327,36.3445,91469.0
2015-11-02 12:00:00,58.33,58.66,58.25,58.65,27203.0,36.3321,36.5376,36.2822,36.5314,27203.0
2015-11-02 12:30:00,58.65,58.7,58.13,58.34,25246.0,36.5314,36.5625,36.2075,36.3383,25246.0
2015-11-02 13:00:00,58.39,58.66,57.98,58.18,35085.0,36.3694,36.5376,36.1141,36.2386,35085.0
2015-11-02 13:30:00,58.22,58.5,58.15,58.27,23120.0,36.2635,36.438,36.2199,36.2947,23120.0
2015-11-02 14:00:00,58.42,58.57,58.17,58.34,26883.0,36.3881,36.4816,36.2324,36.3383,26883.0
2015-11-02 14:30:00,58.42,58.8,58.12,58.73,39624.0,36.3881,36.6248,36.2013,36.5812,39624.0
2015-11-02 15:00:00,58.7,58.87,58.3,58.31,90711.0,36.5625,36.6684,36.3134,36.3196,90711.0
2015-11-02 15:30:00,58.34,58.43,58.01,58.17,146009.0,36.3383,36.3944,36.1327,36.2324,146009.0
2015-11-03 09:30:00,54.0,54.55,50.29,52.65,572189.0,33.635,33.9776,31.3242,32.7942,572189.0
2015-11-03 10:00:00,52.63,53.48,52.53,52.89,512602.0,32.7817,33.3111,32.7194,32.9436,512602.0
2015-11-03 10:30:00,52.79,53.25,52.32,52.36,180163.0,32.8814,33.1679,32.5886,32.6135,180163.0
2015-11-03 11:00:00,52.38,53.0,52.33,52.5,231067.0,32.626,33.0122,32.5948,32.7007,231067.0
2015-11-03 11:30:00,52.46,53.3,52.39,53.11,250681.0,32.6758,33.199,32.6322,33.0807,250681.0
2015-11-03 12:00:00,53.08,53.6,53.08,53.33,166098.0,33.062,33.3859,33.062,33.2177,166098.0
2015-11-03 12:30:00,53.3,53.88,53.25,53.71,100171.0,33.199,33.5603,33.1679,33.4544,100171.0
2015-11-03 13:00:00,53.7,53.81,53.36,53.62,129951.0,33.4482,33.5167,33.2364,33.3983,129951.0
2015-11-03 13:30:00,53.64,53.79,53.27,53.43,279544.0,33.4108,33.5042,33.1803,33.28,279544.0
2015-11-03 14:00:00,53.43,53.57,53.11,53.21,148651.0,33.28,33.3672,33.0807,33.143,148651.0
2015-11-03 14:30:00,53.19,53.25,51.38,51.69,233612.0,33.1305,33.1679,32.0031,32.1962,233612.0
2015-11-03 15:00:00,51.72,51.77,50.0,50.16,406414.0,32.2149,32.246,31.1435,31.2432,406414.0
2015-11-03 15:30:00,50.18,51.16,50.17,50.86,415890.0,31.2557,31.8661,31.2494,31.6792,415890.0
2015-11-04 09:30:00,51.03,51.91,49.98,50.59,194673.0,31.7851,32.3332,31.1311,31.511,194673.0
2015-11-04 10:00:00,50.63,51.08,50.5,50.76,133008.0,31.536,31.8163,31.455,31.6169,133008.0
2015-11-04 10:30:00,50.73,51.02,50.64,50.97,148698.0,31.5982,31.7789,31.5422,31.7477,148698.0
2015-11-04 11:00:00,51.02,51.29,50.97,51.04,102681.0,31.7789,31.9471,31.7477,31.7913,102681.0
2015-11-04 11:30:00,51.04,51.07,50.47,50.55,82209.0,31.7913,31.81,31.4363,31.4861,82209.0
2015-11-04 12:00:00,50.54,50.96,50.45,50.91,64176.0,31.4799,31.7415,31.4238,31.7104,64176.0
2015-11-04 12:30:00,50.89,50.89,50.37,50.39,57788.0,31.6979,31.6979,31.374,31.3865,57788.0
2015-11-04 13:00:00,50.41,50.46,49.8,49.96,92153.0,31.3989,31.4301,31.019,31.1186,92153.0
2015-11-04 13:30:00,49.96,49.98,49.0,49.08,106185.0,31.1186,31.1311,30.5207,30.5705,106185.0
2015-11-04 14:00:00,49.1,49.1,48.78,48.84,135045.0,30.583,30.583,30.3836,30.421,135045.0
2015-11-04 14:30:00,48.84,49.39,48.66,49.26,116524.0,30.421,30.7636,30.3089,30.6826,116524.0
2015-11-04 15:00:00,49.27,50.32,49.27,50.26,153763.0,30.6889,31.3429,30.6889,31.3055,153763.0
2015-11-04 15:30:00,50.23,50.38,50.02,50.12,221598.0,31.2868,31.3802,31.156,31.2183,221598.0
2015-11-05 09:30:00,50.9,51.54,49.07,50.84,96772.0,31.7041,32.1028,30.5643,31.6668,96772.0
2015-11-05 10:00:00,50.84,51.29,49.54,49.81,75577.0,31.6668,31.9471,30.857,31.0252,75577.0
2015-11-05 10:30:00,49.82,50.32,49.26,50.2,116153.0,31.0314,31.3429,30.6826,31.2681,116153.0
2015-11-05 11:00:00,50.17,50.25,49.65,50.1,112145.0,31.2494,31.2993,30.9255,31.2058,112145.0
2015-11-05 11:30:00,50.1,50.65,49.98,50.4,71739.0,31.2058,31.5484,31.1311,31.3927,71739.0
2015-11-05 12:00:00,50.35,50.53,50.1,50.19,43549.0,31.3616,31.4737,31.2058,31.2619,43549.0
2015-11-05 12:30:00,50.16,50.55,50.11,50.55,49527.0,31.2432,31.4861,31.2121,31.4861,49527.0
2015-11-05 13:00:00,50.59,51.19,50.43,50.43,70139.0,31.511,31.8848,31.4114,31.4114,70139.0
2015-11-05 13:30:00,50.47,50.6,50.04,50.13,47010.0,31.4363,31.5173,31.1685,31.2245,47010.0
2015-11-05 14:00:00,50.14,50.17,49.62,49.73,70853.0,31.2308,31.2494,30.9069,30.9754,70853.0
2015-11-05 14:30:00,49.73,49.96,49.59,49.9,62260.0,30.9754,31.1186,30.8882,31.0813,62260.0
2015-11-05 15:00:00,49.91,50.11,49.49,50.11,66574.0,31.0875,31.2121,30.8259,31.2121,66574.0
2015-11-05 15:30:00,50.07,50.29,49.96,50.15,140907.0,31.1872,31.3242,31.1186,31.237,140907.0
2015-11-06 09:30:00,49.21,50.49,47.3,47.3,108682.0,30.6515,31.4488,29.4618,29.4618,108682.0
2015-11-06 10:00:00,47.43,47.65,47.09,47.23,114893.0,29.5428,29.6798,29.331,29.4182,114893.0
2015-11-06 10:30:00,47.24,47.82,47.2,47.77,114959.0,29.4244,29.7857,29.3995,29.7545,114959.0
2015-11-06 11:00:00,47.81,48.14,47.62,48.14,133146.0,29.7795,29.985,29.6611,29.985,133146.0
2015-11-06 11:30:00,48.09,48.74,47.92,48.42,88492.0,29.9539,30.3587,29.848,30.1594,88492.0
2015-11-06 12:00:00,48.42,48.44,48.0,48.22,43435.0,30.1594,30.1719,29.8978,30.0348,43435.0
2015-11-06 12:30:00,48.26,48.52,48.19,48.4,37337.0,30.0598,30.2217,30.0162,30.147,37337.0
2015-11-06 13:00:00,48.42,48.52,48.31,48.41,32139.0,30.1594,30.2217,30.0909,30.1532,32139.0
2015-11-06 13:30:00,48.4,48.42,47.94,47.98,31369.0,30.147,30.1594,29.8604,29.8854,31369.0
2015-11-06 14:00:00,48.05,48.43,48.04,48.2,31245.0,29.929,30.1656,29.9227,30.0224,31245.0
2015-11-06 14:30:00,48.1,48.2,47.85,48.08,52059.0,29.9601,30.0224,29.8044,29.9476,52059.0
2015-11-06 15:00:00,48.05,48.38,47.94,48.37,34227.0,29.929,30.1345,29.8604,30.1283,34227.0
2015-11-06 15:30:00,48.36,48.5,48.27,48.37,107917.0,30.122,30.2092,30.066,30.1283,107917.0
2015-11-09 09:30:00,48.36,49.05,48.28,48.48,40130.0,30.122,30.5518,30.0722,30.1968,40130.0
2015-11-09 10:00:00,48.42,48.55,47.46,47.64,112096.0,30.1594,30.2404,29.5615,29.6736,112096.0
2015-11-09 10:30:00,47.69,47.97,47.48,47.79,36866.0,29.7047,29.8791,29.5739,29.767,36866.0
2015-11-09 11:00:00,47.8,47.86,47.01,47.08,36054.0,29.7732,29.8106,29.2812,29.3248,36054.0
2015-11-09 11:30:00,47.15,47.31,46.7,46.98,57551.0,29.3684,29.468,29.0881,29.2625,57551.0
2015-11-09 12:00:00,46.98,47.29,46.68,47.26,44863.0,29.2625,29.4556,29.0756,29.4369,44863.0
2015-11-09 12:30:00,47.22,47.61,47.17,47.43,40728.0,29.412,29.6549,29.3808,29.5428,40728.0
2015-11-09 13:00:00,47.42,47.78,47.22,47.68,45223.0,29.5365,29.7608,29.412,29.6985,45223.0
2015-11-09 13:30:00,47.76,47.95,47.41,47.68,38342.0,29.7483,29.8667,29.5303,29.6985,38342.0
2015-11-09 14:00:00,47.59,47.81,47.48,47.75,41999.0,29.6424,29.7795,29.5739,29.7421,41999.0
2015-11-09 14:30:00,47.75,47.92,47.53,47.75,60965.0,29.7421,29.848,29.6051,29.7421,60965.0
2015-11-09 15:00:00,47.74,47.82,47.59,47.75,53698.0,29.7359,29.7857,29.6424,29.7421,53698.0
2015-11-09 15:30:00,47.75,47.76,47.31,47.51,211189.0,29.7421,29.7483,29.468,29.5926,211189.0
2015-11-10 09:30:00,47.5,48.05,47.15,47.56,68652.0,29.5864,29.929,29.3684,29.6237,68652.0
2015-11-10 10:00:00,47.58,47.82,46.91,46.94,71336.0,29.6362,29.7857,29.2189,29.2376,71336.0
2015-11-10 10:30:00,46.9,47.51,46.7,47.2,71068.0,29.2126,29.5926,29.0881,29.3995,71068.0
2015-11-10 11:00:00,47.3,47.4,46.93,47.03,30442.0,29.4618,29.5241,29.2313,29.2936,30442.0
2015-11-10 11:30:00,47.07,47.17,46.88,47.03,26556.0,29.3185,29.3808,29.2002,29.2936,26556.0
2015-11-10 12:00:00,47.03,47.45,46.86,47.18,28729.0,29.2936,29.5552,29.1877,29.3871,28729.0
2015-11-10 12:30:00,47.11,47.16,46.6,46.7,50151.0,29.3435,29.3746,29.0258,29.0881,50151.0
2015-11-10 13:00:00,46.7,46.95,46.64,46.91,38141.0,29.0881,29.2438,29.0507,29.2189,38141.0
2015-11-10 13:30:00,46.86,46.86,46.48,46.67,32339.0,29.1877,29.1877,28.951,29.0694,32339.0
2015-11-10 14:00:00,46.69,46.74,46.44,46.48,64558.0,29.0818,29.113,28.9261,28.951,64558.0
2015-11-10 14:30:00,46.47,46.84,46.45,46.63,47119.0,28.9448,29.1753,28.9324,29.0445,47119.0
2015-11-10 15:00:00,46.64,46.77,46.53,46.6,35034.0,29.0507,29.1317,28.9822,29.0258,35034.0
2015-11-10 15:30:00,46.59,46.72,46.5,46.65,96740.0,29.0196,29.1005,28.9635,29.0569,96740.0
2015-11-11 09:30:00,46.47,46.65,45.04,45.13,73868.0,28.9448,29.0569,28.0541,28.1102,73868.0
2015-11-11 10:00:00,45.18,45.27,44.66,44.66,69763.0,28.1413,28.1974,27.8174,27.8174,69763.0
2015-11-11 10:30:00,44.57,44.64,43.88,43.89,62177.0,27.7614,27.805,27.3316,27.3378,62177.0
2015-11-11 11:00:00,43.91,43.91,43.34,43.4,66966.0,27.3503,27.3503,26.9952,27.0326,66966.0
2015-11-11 11:30:00,43.44,44.05,43.36,43.93,111106.0,27.0575,27.4375,27.0077,27.3627,111106.0
2015-11-11 12:00:00,43.99,44.12,43.82,43.82,52843.0,27.4001,27.4811,27.2942,27.2942,52843.0
2015-11-11 12:30:00,43.82,44.0,43.76,44.0,39288.0,27.2942,27.4063,27.2568,27.4063,39288.0
2015-11-11 13:00:00,44.0,44.03,43.48,43.52,33319.0,27.4063,27.425,27.0824,27.1073,33319.0
2015-11-11 13:30:00,43.57,43.73,43.46,43.56,39758.0,27.1385,27.2381,27.07,27.1323,39758.0
2015-11-11 14:00:00,43.63,43.63,43.33,43.5,62648.0,27.1759,27.1759,26.989,27.0949,62648.0
2015-11-11 14:30:00,43.48,43.71,43.4,43.45,56456.0,27.0824,27.2257,27.0326,27.0637,56456.0
2015-11-11 15:00:00,43.45,43.86,43.45,43.82,64854.0,27.0637,27.3191,27.0637,27.2942,64854.0
2015-11-11 15:30:00,43.83,43.95,43.67,43.73,169611.0,27.3004,27.3752,27.2008,27.2381,169611.0
2015-11-12 09:30:00,43.18,43.99,42.03,42.59,80372.0,26.8956,27.4001,26.1793,26.5281,80372.0
2015-11-12 10:00:00,42.59,42.79,42.08,42.31,66646.0,26.5281,26.6527,26.2104,26.3537,66646.0
2015-11-12 10:30:00,42.29,42.58,42.07,42.32,75361.0,26.3412,26.5218,26.2042,26.3599,75361.0
2015-11-12 11:00:00,42.34,42.55,41.74,41.79,86169.0,26.3724,26.5032,25.9986,26.0298,86169.0
2015-11-12 11:30:00,41.83,42.16,41.52,41.62,82434.0,26.0547,26.2602,25.8616,25.9239,82434.0
2015-11-12 12:00:00,41.7,41.98,41.38,41.93,69674.0,25.9737,26.1481,25.7744,26.117,69674.0
2015-11-12 12:30:00,41.93,41.93,41.54,41.8,44112.0,26.117,26.117,25.8741,26.036,44112.0
2015-11-12 13:00:00,41.81,41.83,41.54,41.58,71073.0,26.0422,26.0547,25.8741,25.899,71073.0
2015-11-12 13:30:00,41.63,41.81,41.38,41.5,95322.0,25.9301,26.0422,25.7744,25.8491,95322.0
2015-11-12 14:00:00,41.46,41.66,41.2,41.46,107551.0,25.8242,25.9488,25.6623,25.8242,107551.0
2015-11-12 14:30:00,41.44,41.45,40.92,40.94,103339.0,25.8118,25.818,25.4879,25.5003,103339.0
2015-11-12 15:00:00,40.93,41.54,40.92,41.21,153841.0,25.4941,25.8741,25.4879,25.6685,153841.0
2015-11-12 15:30:00,41.21,41.29,40.99,41.11,230964.0,25.6685,25.7183,25.5315,25.6062,230964.0
2015-11-13 09:30:00,40.62,41.18,40.41,40.62,83044.0,25.301,25.6498,25.1702,25.301,83044.0
2015-11-13 10:00:00,40.64,40.93,39.95,39.95,108910.0,25.3135,25.4941,24.8837,24.8837,108910.0
2015-11-13 10:30:00,39.98,40.18,39.73,39.97,142276.0,24.9024,25.027,24.7467,24.8962,142276.0
2015-11-13 11:00:00,39.93,40.05,39.76,39.93,95636.0,24.8712,24.946,24.7654,24.8712,95636.0
2015-11-13 11:30:00,39.99,40.84,39.96,40.8,105018.0,24.9086,25.4381,24.8899,25.4131,105018.0
2015-11-13 12:00:00,40.8,41.13,40.66,40.92,135275.0,25.4131,25.6187,25.3259,25.4879,135275.0
2015-11-13 12:30:00,40.95,41.23,40.6,40.84,67063.0,25.5066,25.681,25.2886,25.4381,67063.0
2015-11-13 13:00:00,40.94,41.27,40.67,41.13,47735.0,25.5003,25.7059,25.3322,25.6187,47735.0
2015-11-13 13:30:00,41.14,41.31,40.97,41.17,51487.0,25.6249,25.7308,25.519,25.6436,51487.0
2015-11-13 14:00:00,41.17,41.68,41.14,41.62,48120.0,25.6436,25.9613,25.6249,25.9239,48120.0
2015-11-13 14:30:00,41.62,41.62,41.13,41.41,74671.0,25.9239,25.9239,25.6187,25.7931,74671.0
2015-11-13 15:00:00,41.4,41.45,41.29,41.4,121529.0,25.7869,25.818,25.7183,25.7869,121529.0
2015-11-13 15:30:00,41.41,41.58,41.34,41.44,231860.0,25.7931,25.899,25.7495,25.8118,231860.0
2015-11-16 09:30:00,41.21,42.85,41.21,41.9,82938.0,25.6685,26.69,25.6685,26.0983,82938.0
2015-11-16 10:00:00,42.02,42.7,41.84,42.47,67101.0,26.173,26.5966,26.0609,26.4533,67101.0
2015-11-16 10:30:00,42.44,42.67,42.05,42.21,60470.0,26.4346,26.5779,26.1917,26.2914,60470.0
2015-11-16 11:00:00,42.18,42.22,41.83,41.98,52445.0,26.2727,26.2976,26.0547,26.1481,52445.0
2015-11-16 11:30:00,42.01,42.44,42.01,42.24,31644.0,26.1668,26.4346,26.1668,26.3101,31644.0
2015-11-16 12:00:00,42.25,42.63,42.14,42.51,65472.0,26.3163,26.553,26.2478,26.4782,65472.0
2015-11-16 12:30:00,42.55,42.69,42.44,42.51,25847.0,26.5032,26.5904,26.4346,26.4782,25847.0
2015-11-16 13:00:00,42.51,42.81,42.51,42.61,43657.0,26.4782,26.6651,26.4782,26.5405,43657.0
2015-11-16 13:30:00,42.59,42.75,42.45,42.75,47450.0,26.5281,26.6277,26.4409,26.6277,47450.0
2015-11-16 14:00:00,42.75,43.0,42.7,42.82,60915.0,26.6277,26.7835,26.5966,26.6713,60915.0
2015-11-16 14:30:00,42.78,43.05,42.74,43.01,45104.0,26.6464,26.8146,26.6215,26.7897,45104.0
2015-11-16 15:00:00,43.01,43.35,43.01,43.11,105782.0,26.7897,27.0015,26.7897,26.852,105782.0
2015-11-16 15:30:00,43.11,43.34,43.0,43.3,222966.0,26.852,26.9952,26.7835,26.9703,222966.0
2015-11-17 09:30:00,43.25,43.4,41.89,42.78,80122.0,26.9392,27.0326,26.0921,26.6464,80122.0
2015-11-17 10:00:00,42.95,43.2,42.5,43.0,104875.0,26.7523,26.908,26.472,26.7835,104875.0
2015-11-17 10:30:00,42.98,43.51,42.93,43.29,73466.0,26.771,27.1011,26.7399,26.9641,73466.0
2015-11-17 11:00:00,43.19,43.3,42.95,43.24,52677.0,26.9018,26.9703,26.7523,26.9329,52677.0
2015-11-17 11:30:00,43.19,43.28,42.63,42.63,23237.0,26.9018,26.9579,26.553,26.553,23237.0
2015-11-17 12:00:00,42.67,42.76,42.15,42.15,27968.0,26.5779,26.634,26.254,26.254,27968.0
2015-11-17 12:30:00,42.15,42.26,41.86,42.16,25909.0,26.254,26.3225,26.0734,26.2602,25909.0
2015-11-17 13:00:00,42.16,42.44,42.07,42.15,29190.0,26.2602,26.4346,26.2042,26.254,29190.0
2015-11-17 13:30:00,42.2,42.3,42.1,42.23,52487.0,26.2852,26.3474,26.2229,26.3038,52487.0
2015-11-17 14:00:00,42.22,42.47,42.0,42.07,41158.0,26.2976,26.4533,26.1606,26.2042,41158.0
2015-11-17 14:30:00,42.12,42.28,42.08,42.23,38290.0,26.2353,26.335,26.2104,26.3038,38290.0
2015-11-17 15:00:00,42.21,42.31,42.05,42.24,71198.0,26.2914,26.3537,26.1917,26.3101,71198.0
2015-11-17 15:30:00,42.22,42.31,42.1,42.24,68871.0,26.2976,26.3537,26.2229,26.3101,68871.0
2015-11-18 09:30:00,42.74,43.52,42.69,42.96,65082.0,26.6215,27.1073,26.5904,26.7585,65082.0
2015-11-18 10:00:00,42.96,43.66,42.94,43.53,58167.0,26.7585,27.1945,26.7461,27.1136,58167.0
2015-11-18 10:30:00,43.6,44.11,43.28,44.11,51887.0,27.1572,27.4748,26.9579,27.4748,51887.0
2015-11-18 11:00:00,44.09,44.09,42.91,43.18,38864.0,27.4624,27.4624,26.7274,26.8956,38864.0
2015-11-18 11:30:00,43.14,43.31,42.53,42.73,59521.0,26.8707,26.9765,26.4907,26.6153,59521.0
2015-11-18 12:00:00,42.74,42.96,42.28,42.38,88518.0,26.6215,26.7585,26.335,26.3973,88518.0
2015-11-18 12:30:00,42.39,42.52,42.16,42.27,38038.0,26.4035,26.4845,26.2602,26.3288,38038.0
2015-11-18 13:00:00,42.26,42.65,42.17,42.4,22969.0,26.3225,26.5654,26.2665,26.4097,22969.0
2015-11-18 13:30:00,42.35,42.37,42.08,42.13,12621.0,26.3786,26.391,26.2104,26.2416,12621.0
2015-11-18 14:00:00,42.15,42.72,42.15,42.45,18560.0,26.254,26.609,26.254,26.4409,18560.0
2015-11-18 14:30:00,42.49,42.73,42.3,42.73,38895.0,26.4658,26.6153,26.3474,26.6153,38895.0
2015-11-18 15:00:00,42.71,42.91,42.59,42.7,47670.0,26.6028,26.7274,26.5281,26.5966,47670.0
2015-11-18 15:30:00,42.67,43.1,42.62,42.99,72079.0,26.5779,26.8457,26.5468,26.7772,72079.0
2015-11-19 09:30:00,42.98,43.2,42.68,43.12,43850.0,26.771,26.908,26.5841,26.8582,43850.0
2015-11-19 10:00:00,43.04,43.12,41.72,42.37,102104.0,26.8084,26.8582,25.9862,26.391,102104.0
2015-11-19 10:30:00,42.49,42.52,41.67,42.22,46088.0,26.4658,26.4845,25.955,26.2976,46088.0
2015-11-19 11:00:00,42.24,42.41,41.99,42.21,31733.0,26.3101,26.416,26.1544,26.2914,31733.0
2015-11-19 11:30:00,42.21,42.31,41.57,41.65,24167.0,26.2914,26.3537,25.8927,25.9426,24167.0
2015-11-19 12:00:00,41.72,41.88,41.58,41.65,24206.0,25.9862,26.0858,25.899,25.9426,24206.0
2015-11-19 12:30:00,41.7,42.21,41.65,42.18,45036.0,25.9737,26.2914,25.9426,26.2727,45036.0
2015-11-19 13:00:00,42.12,42.36,41.99,42.28,18092.0,26.2353,26.3848,26.1544,26.335,18092.0
2015-11-19 13:30:00,42.31,42.4,42.23,42.24,18214.0,26.3537,26.4097,26.3038,26.3101,18214.0
2015-11-19 14:00:00,42.26,42.28,41.73,41.8,29075.0,26.3225,26.335,25.9924,26.036,29075.0
2015-11-19 14:30:00,41.79,42.28,41.78,42.28,47569.0,26.0298,26.335,26.0236,26.335,47569.0
2015-11-19 15:00:00,42.29,42.34,42.2,42.22,49187.0,26.3412,26.3724,26.2852,26.2976,49187.0
2015-11-19 15:30:00,42.21,42.25,42.06,42.1,99077.0,26.2914,26.3163,26.198,26.2229,99077.0
2015-11-20 09:30:00,42.33,42.48,41.74,41.97,64551.0,26.3661,26.4596,25.9986,26.1419,64551.0
2015-11-20 10:00:00,42.06,42.06,41.28,41.4,27483.0,26.198,26.198,25.7121,25.7869,27483.0
2015-11-20 10:30:00,41.4,41.41,40.69,40.69,43678.0,25.7869,25.7931,25.3446,25.3446,43678.0
2015-11-20 11:00:00,40.65,41.38,40.53,41.29,62097.0,25.3197,25.7744,25.245,25.7183,62097.0
2015-11-20 11:30:00,41.24,41.46,41.2,41.27,21786.0,25.6872,25.8242,25.6623,25.7059,21786.0
2015-11-20 12:00:00,41.25,41.49,41.19,41.26,18361.0,25.6934,25.8429,25.6561,25.6997,18361.0
2015-11-20 12:30:00,41.24,41.54,41.24,41.47,12642.0,25.6872,25.8741,25.6872,25.8305,12642.0
2015-11-20 13:00:00,41.5,41.75,41.5,41.55,39454.0,25.8491,26.0049,25.8491,25.8803,39454.0
2015-11-20 13:30:00,41.58,41.59,40.91,40.93,37509.0,25.899,25.9052,25.4817,25.4941,37509.0
2015-11-20 14:00:00,40.95,41.0,40.44,40.55,38064.0,25.5066,25.5377,25.1889,25.2574,38064.0
2015-11-20 14:30:00,40.5,40.61,40.33,40.33,34856.0,25.2263,25.2948,25.1204,25.1204,34856.0
2015-11-20 15:00:00,40.38,40.41,40.14,40.17,54078.0,25.1515,25.1702,25.002,25.0207,54078.0
2015-11-20 15:30:00,40.19,40.32,40.08,40.19,131251.0,25.0332,25.1142,24.9647,25.0332,131251.0
2015-11-23 09:30:00,40.03,40.39,39.68,39.71,38675.0,24.9335,25.1578,24.7155,24.7342,38675.0
2015-11-23 10:00:00,39.76,40.47,39.54,40.22,44163.0,24.7654,25.2076,24.6283,25.0519,44163.0
2015-11-23 10:30:00,40.23,40.84,40.19,40.76,98413.0,25.0581,25.4381,25.0332,25.3882,98413.0
2015-11-23 11:00:00,40.8,40.9,40.36,40.39,88870.0,25.4131,25.4754,25.1391,25.1578,88870.0
2015-11-23 11:30:00,40.42,40.81,40.4,40.78,51098.0,25.1764,25.4194,25.164,25.4007,51098.0
2015-11-23 12:00:00,40.74,40.79,40.56,40.67,26025.0,25.3758,25.4069,25.2636,25.3322,26025.0
2015-11-23 12:30:00,40.61,40.75,40.54,40.62,31718.0,25.2948,25.382,25.2512,25.301,31718.0
2015-11-23 13:00:00,40.64,40.78,40.45,40.45,39526.0,25.3135,25.4007,25.1951,25.1951,39526.0
2015-11-23 13:30:00,40.45,40.6,40.28,40.28,47857.0,25.1951,25.2886,25.0892,25.0892,47857.0
2015-11-23 14:00:00,40.34,40.43,39.88,39.9,104861.0,25.1266,25.1827,24.8401,24.8526,104861.0
2015-11-23 14:30:00,39.93,40.02,39.7,39.71,51064.0,24.8712,24.9273,24.728,24.7342,51064.0
2015-11-23 15:00:00,39.73,39.88,39.56,39.57,63852.0,24.7467,24.8401,24.6408,24.647,63852.0
2015-11-23 15:30:00,39.61,39.61,39.39,39.57,214285.0,24.6719,24.6719,24.5349,24.647,214285.0
2015-11-24 09:30:00,39.73,40.49,39.53,40.09,134232.0,24.7467,25.22,24.6221,24.9709,134232.0
2015-11-24 10:00:00,40.09,40.3,39.63,39.63,109984.0,24.9709,25.1017,24.6844,24.6844,109984.0
2015-11-24 10:30:00,39.59,40.28,39.58,40.2,138539.0,24.6595,25.0892,24.6532,25.0394,138539.0
2015-11-24 11:00:00,40.23,40.95,40.19,40.95,166426.0,25.0581,25.5066,25.0332,25.5066,166426.0
2015-11-24 11:30:00,40.99,41.17,40.86,41.08,87126.0,25.5315,25.6436,25.4505,25.5875,87126.0
2015-11-24 12:00:00,41.06,41.19,40.72,40.89,96651.0,25.5751,25.6561,25.3633,25.4692,96651.0
2015-11-24 12:30:00,40.89,41.18,40.89,41.04,55625.0,25.4692,25.6498,25.4692,25.5626,55625.0
2015-11-24 13:00:00,41.03,41.18,40.91,41.09,50891.0,25.5564,25.6498,25.4817,25.5938,50891.0
2015-11-24 13:30:00,41.09,41.14,40.94,41.06,49012.0,25.5938,25.6249,25.5003,25.5751,49012.0
2015-11-24 14:00:00,41.06,41.57,41.0,41.55,67683.0,25.5751,25.8927,25.5377,25.8803,67683.0
2015-11-24 14:30:00,41.55,41.6,41.35,41.48,58739.0,25.8803,25.9114,25.7557,25.8367,58739.0
2015-11-24 15:00:00,41.5,41.64,41.38,41.58,80248.0,25.8491,25.9363,25.7744,25.899,80248.0
2015-11-24 15:30:00,41.56,41.64,41.28,41.57,172464.0,25.8865,25.9363,25.7121,25.8927,172464.0
2015-11-25 09:30:00,41.05,41.46,40.15,40.24,27064.0,25.5689,25.8242,25.0083,25.0643,27064.0
2015-11-25 10:00:00,40.24,40.82,40.2,40.73,37504.0,25.0643,25.4256,25.0394,25.3695,37504.0
2015-11-25 10:30:00,40.67,41.31,40.63,41.26,37513.0,25.3322,25.7308,25.3072,25.6997,37513.0
2015-11-25 11:00:00,41.27,41.5,41.12,41.12,46338.0,25.7059,25.8491,25.6125,25.6125,46338.0
2015-11-25 11:30:00,41.1,41.36,40.74,41.21,72748.0,25.6,25.7619,25.3758,25.6685,72748.0
2015-11-25 12:00:00,41.17,41.3,41.02,41.04,40134.0,25.6436,25.7246,25.5502,25.5626,40134.0
2015-11-25 12:30:00,41.09,41.37,41.04,41.26,46458.0,25.5938,25.7682,25.5626,25.6997,46458.0
2015-11-25 13:00:00,41.26,41.75,41.16,41.73,105256.0,25.6997,26.0049,25.6374,25.9924,105256.0
2015-11-25 13:30:00,41.72,41.74,41.27,41.38,36775.0,25.9862,25.9986,25.7059,25.7744,36775.0
2015-11-25 14:00:00,41.38,41.66,41.1,41.4,42972.0,25.7744,25.9488,25.6,25.7869,42972.0
2015-11-25 14:30:00,41.45,41.47,40.97,41.0,57020.0,25.818,25.8305,25.519,25.5377,57020.0
2015-11-25 15:00:00,41.02,41.12,40.76,40.76,48722.0,25.5502,25.6125,25.3882,25.3882,48722.0
2015-11-25 15:30:00,40.75,40.82,40.48,40.57,163281.0,25.382,25.4256,25.2138,25.2699,163281.0
2015-11-27 09:30:00,40.31,40.73,39.95,40.3,49609.0,25.1079,25.3695,24.8837,25.1017,49609.0
2015-11-27 10:00:00,40.26,40.65,40.14,40.47,18764.0,25.0768,25.3197,25.002,25.2076,18764.0
2015-11-27 10:30:00,40.55,40.57,40.03,40.1,25791.0,25.2574,25.2699,24.9335,24.9771,25791.0
2015-11-27 11:00:00,40.11,40.11,39.63,39.75,34707.0,24.9834,24.9834,24.6844,24.7591,34707.0
2015-11-27 11:30:00,39.78,40.1,39.71,39.99,32781.0,24.7778,24.9771,24.7342,24.9086,32781.0
2015-11-27 12:00:00,40.01,40.08,39.64,39.73,34100.0,24.9211,24.9647,24.6906,24.7467,34100.0
2015-11-27 12:30:00,39.79,40.07,39.74,39.91,33067.0,24.784,24.9584,24.7529,24.8588,33067.0
2015-11-30 09:30:00,40.02,40.17,39.53,39.63,50146.0,24.9273,25.0207,24.6221,24.6844,50146.0
2015-11-30 10:00:00,39.61,40.7,39.61,40.59,42929.0,24.6719,25.3508,24.6719,25.2823,42929.0
2015-11-30 10:30:00,40.64,40.64,40.24,40.33,29202.0,25.3135,25.3135,25.0643,25.1204,29202.0
2015-11-30 11:00:00,40.33,40.6,40.04,40.04,38847.0,25.1204,25.2886,24.9398,24.9398,38847.0
2015-11-30 11:30:00,40.01,40.1,39.69,40.05,25467.0,24.9211,24.9771,24.7217,24.946,25467.0
2015-11-30 12:00:00,40.0,40.25,39.85,39.95,41163.0,24.9148,25.0706,24.8214,24.8837,41163.0
2015-11-30 12:30:00,39.93,40.0,39.66,39.74,37145.0,24.8712,24.9148,24.7031,24.7529,37145.0
2015-11-30 13:00:00,39.72,39.9,39.68,39.9,34006.0,24.7404,24.8526,24.7155,24.8526,34006.0
2015-11-30 13:30:00,39.9,39.94,39.34,39.35,53509.0,24.8526,24.8775,24.5037,24.51,53509.0
2015-11-30 14:00:00,39.43,39.45,39.11,39.22,58651.0,24.5598,24.5723,24.3605,24.429,58651.0
2015-11-30 14:30:00,39.23,39.45,39.18,39.33,96845.0,24.4352,24.5723,24.4041,24.4975,96845.0
2015-11-30 15:00:00,39.34,39.47,39.32,39.38,89903.0,24.5037,24.5847,24.4913,24.5287,89903.0
2015-11-30 15:30:00,39.38,39.46,39.29,39.3,250782.0,24.5287,24.5785,24.4726,24.4788,250782.0
2015-12-01 09:30:00,39.44,39.67,39.0,39.55,35331.0,24.566,24.7093,24.292,24.6345,35331.0
2015-12-01 10:00:00,39.49,39.55,38.9,39.09,67176.0,24.5972,24.6345,24.2297,24.348,67176.0
2015-12-01 10:30:00,39.02,39.11,38.55,38.86,178508.0,24.3044,24.3605,24.0117,24.2048,178508.0
2015-12-01 11:00:00,38.87,39.16,38.61,38.83,159213.0,24.211,24.3916,24.049,24.1861,159213.0
2015-12-01 11:30:00,38.79,38.94,38.35,38.36,76788.0,24.1612,24.2546,23.8871,23.8933,76788.0
2015-12-01 12:00:00,38.34,38.69,38.34,38.48,50267.0,23.8809,24.0989,23.8809,23.9681,50267.0
2015-12-01 12:30:00,38.51,38.83,38.41,38.7,49270.0,23.9868,24.1861,23.9245,24.1051,49270.0
2015-12-01 13:00:00,38.68,39.04,38.67,39.03,32953.0,24.0927,24.3169,24.0864,24.3107,32953.0
2015-12-01 13:30:00,39.04,39.04,38.51,38.56,37327.0,24.3169,24.3169,23.9868,24.0179,37327.0
2015-12-01 14:00:00,38.53,38.69,38.35,38.52,99517.0,23.9992,24.0989,23.8871,23.993,99517.0
2015-12-01 14:30:00,38.52,38.66,38.21,38.27,54085.0,23.993,24.0802,23.7999,23.8373,54085.0
2015-12-01 15:00:00,38.26,38.49,38.12,38.13,98361.0,23.831,23.9743,23.7438,23.7501,98361.0
2015-12-01 15:30:00,38.15,38.36,38.12,38.32,187556.0,23.7625,23.8933,23.7438,23.8684,187556.0
2015-12-02 09:30:00,38.38,38.38,37.36,37.78,62725.0,23.9058,23.9058,23.2705,23.5321,62725.0
2015-12-02 10:00:00,37.81,38.2,37.49,38.17,85146.0,23.5508,23.7937,23.3514,23.775,85146.0
2015-12-02 10:30:00,38.07,38.34,38.0,38.12,120656.0,23.7127,23.8809,23.6691,23.7438,120656.0
2015-12-02 11:00:00,38.14,38.19,37.33,37.33,68826.0,23.7563,23.7874,23.2518,23.2518,68826.0
2015-12-02 11:30:00,37.33,37.42,36.6,36.6,59391.0,23.2518,23.3078,22.7971,22.7971,59391.0
2015-12-02 12:00:00,36.61,36.7,36.43,36.5,83554.0,22.8033,22.8594,22.6912,22.7348,83554.0
2015-12-02 12:30:00,36.47,36.53,36.3,36.45,76262.0,22.7161,22.7535,22.6102,22.7036,76262.0
2015-12-02 13:00:00,36.45,36.73,36.35,36.73,87205.0,22.7036,22.8781,22.6414,22.8781,87205.0
2015-12-02 13:30:00,36.75,36.97,36.7,36.93,59401.0,22.8905,23.0275,22.8594,23.0026,59401.0
2015-12-02 14:00:00,36.93,37.35,36.92,37.02,84035.0,23.0026,23.2642,22.9964,23.0587,84035.0
2015-12-02 14:30:00,37.03,37.04,36.58,36.58,53645.0,23.0649,23.0711,22.7846,22.7846,53645.0
2015-12-02 15:00:00,36.61,37.3,36.57,37.08,84048.0,22.8033,23.2331,22.7784,23.0961,84048.0
2015-12-02 15:30:00,37.08,37.11,36.78,36.86,134456.0,23.0961,23.1147,22.9092,22.959,134456.0
2015-12-03 09:30:00,37.32,37.7,36.97,37.07,56171.0,23.2455,23.4822,23.0275,23.0898,56171.0
2015-12-03 10:00:00,37.08,37.21,36.2,36.36,64500.0,23.0961,23.177,22.5479,22.6476,64500.0
2015-12-03 10:30:00,36.36,36.8,36.36,36.41,47432.0,22.6476,22.9217,22.6476,22.6787,47432.0
2015-12-03 11:00:00,36.37,36.4,35.75,36.06,61277.0,22.6538,22.6725,22.2676,22.4607,61277.0
2015-12-03 11:30:00,36.03,36.32,35.92,36.18,38641.0,22.442,22.6227,22.3735,22.5355,38641.0
2015-12-03 12:00:00,36.21,36.6,36.0,36.57,30953.0,22.5542,22.7971,22.4234,22.7784,30953.0
2015-12-03 12:30:00,36.63,37.22,36.57,36.91,36072.0,22.8158,23.1833,22.7784,22.9902,36072.0
2015-12-03 13:00:00,36.89,37.01,36.72,36.98,22306.0,22.9777,23.0525,22.8718,23.0338,22306.0
2015-12-03 13:30:00,36.95,37.33,36.79,36.81,31646.0,23.0151,23.2518,22.9154,22.9279,31646.0
2015-12-03 14:00:00,36.85,36.85,36.02,36.04,32824.0,22.9528,22.9528,22.4358,22.4483,32824.0
2015-12-03 14:30:00,36.03,36.22,35.9,36.22,57068.0,22.442,22.5604,22.3611,22.5604,57068.0
2015-12-03 15:00:00,36.22,36.29,35.91,35.94,41182.0,22.5604,22.604,22.3673,22.386,41182.0
2015-12-03 15:30:00,35.94,36.07,35.8,36.02,154501.0,22.386,22.467,22.2988,22.4358,154501.0
2015-12-04 09:30:00,35.62,35.99,32.41,32.45,156762.0,22.1867,22.4171,20.1872,20.2122,156762.0
2015-12-04 10:00:00,32.49,32.72,32.24,32.63,189702.0,20.2371,20.3803,20.0814,20.3243,189702.0
2015-12-04 10:30:00,32.65,33.39,32.38,32.8,266050.0,20.3367,20.7977,20.1686,20.4302,266050.0
2015-12-04 11:00:00,32.78,33.32,32.0,32.1,195308.0,20.4177,20.7541,19.9319,19.9942,195308.0
2015-12-04 11:30:00,32.08,32.46,32.01,32.24,98016.0,19.9817,20.2184,19.9381,20.0814,98016.0
2015-12-04 12:00:00,32.24,32.28,31.27,31.5,186857.0,20.0814,20.1063,19.4772,19.6204,186857.0
2015-12-04 12:30:00,31.57,32.03,31.47,31.57,73167.0,19.664,19.9506,19.6018,19.664,73167.0
2015-12-04 13:00:00,31.62,32.04,31.41,31.87,101553.0,19.6952,19.9568,19.5644,19.8509,101553.0
2015-12-04 13:30:00,31.89,31.9,31.5,31.55,69657.0,19.8634,19.8696,19.6204,19.6516,69657.0
2015-12-04 14:00:00,31.55,31.68,31.04,31.21,147714.0,19.6516,19.7326,19.3339,19.4398,147714.0
2015-12-04 14:30:00,31.2,31.24,30.92,30.96,223432.0,19.4336,19.4585,19.2592,19.2841,223432.0
2015-12-04 15:00:00,30.96,31.07,30.52,30.53,279498.0,19.2841,19.3526,19.01,19.0163,279498.0
2015-12-04 15:30:00,30.53,30.76,30.19,30.22,609815.0,19.0163,19.1595,18.8045,18.8232,609815.0
2015-12-07 09:30:00,29.9,29.9,26.08,26.12,785335.0,18.6238,18.6238,16.2445,16.2694,785335.0
2015-12-07 10:00:00,26.19,26.19,24.81,24.94,567350.0,16.313,16.313,15.4534,15.5344,567350.0
2015-12-07 10:30:00,24.93,25.43,24.1,25.39,581564.0,15.5282,15.8396,15.0112,15.8147,581564.0
2015-12-07 11:00:00,25.4,25.72,24.85,24.98,313685.0,15.8209,16.0202,15.4783,15.5593,313685.0
2015-12-07 11:30:00,25.01,25.52,24.91,25.44,167195.0,15.578,15.8957,15.5157,15.8458,167195.0
2015-12-07 12:00:00,25.46,25.94,25.3,25.84,256108.0,15.8583,16.1573,15.7586,16.095,256108.0
2015-12-07 12:30:00,25.84,26.25,25.67,25.86,336747.0,16.095,16.3504,15.9891,16.1074,336747.0
2015-12-07 13:00:00,25.86,25.86,25.46,25.54,136503.0,16.1074,16.1074,15.8583,15.9081,136503.0
2015-12-07 13:30:00,25.54,25.91,25.35,25.82,99655.0,15.9081,16.1386,15.7898,16.0825,99655.0
2015-12-07 14:00:00,25.84,25.88,25.2,25.21,196464.0,16.095,16.1199,15.6963,15.7026,196464.0
2015-12-07 14:30:00,25.21,25.61,24.9,25.58,326344.0,15.7026,15.9517,15.5095,15.933,326344.0
2015-12-07 15:00:00,25.58,25.77,25.48,25.73,275062.0,15.933,16.0514,15.8708,16.0265,275062.0
2015-12-07 15:30:00,25.74,26.44,25.42,26.04,497907.0,16.0327,16.4687,15.8334,16.2196,497907.0
2015-12-08 09:30:00,24.73,26.82,24.65,26.21,281607.0,15.4036,16.7054,15.3538,16.3254,281607.0
2015-12-08 10:00:00,26.18,26.84,26.03,26.25,216427.0,16.3068,16.7179,16.2133,16.3504,216427.0
2015-12-08 10:30:00,26.24,27.8,26.23,27.8,281724.0,16.3441,17.3158,16.3379,17.3158,281724.0
2015-12-08 11:00:00,27.8,28.28,27.68,27.87,304678.0,17.3158,17.6148,17.2411,17.3594,304678.0
2015-12-08 11:30:00,27.87,28.31,27.83,28.16,176329.0,17.3594,17.6335,17.3345,17.54,176329.0
2015-12-08 12:00:00,28.16,28.62,27.95,28.23,172400.0,17.54,17.8266,17.4092,17.5836,172400.0
2015-12-08 12:30:00,28.24,28.72,28.24,28.71,112405.0,17.5899,17.8889,17.5899,17.8826,112405.0
2015-12-08 13:00:00,28.7,28.73,27.68,27.93,121754.0,17.8764,17.8951,17.2411,17.3968,121754.0
2015-12-08 13:30:00,27.94,28.27,27.73,27.82,104586.0,17.403,17.6086,17.2722,17.3283,104586.0
2015-12-08 14:00:00,27.86,28.44,27.76,28.25,130254.0,17.3532,17.7145,17.2909,17.5961,130254.0
2015-12-08 14:30:00,28.24,28.55,28.04,28.5,128650.0,17.5899,17.783,17.4653,17.7518,128650.0
2015-12-08 15:00:00,28.5,28.53,27.96,28.04,173244.0,17.7518,17.7705,17.4155,17.4653,173244.0
2015-12-08 15:30:00,28.04,28.31,27.78,28.05,437534.0,17.4653,17.6335,17.3034,17.4715,437534.0
2015-12-09 09:30:00,28.37,30.26,28.11,30.16,345063.0,17.6709,18.8481,17.5089,18.7858,345063.0
2015-12-09 10:00:00,30.12,31.44,29.91,31.28,255254.0,18.7609,19.5831,18.6301,19.4834,255254.0
2015-12-09 10:30:00,31.28,32.06,30.65,30.99,186578.0,19.4834,19.9692,19.091,19.3028,186578.0
2015-12-09 11:00:00,31.06,31.91,30.79,31.7,150596.0,19.3464,19.8758,19.1782,19.745,150596.0
2015-12-09 11:30:00,31.7,31.93,31.07,31.32,246945.0,19.745,19.8883,19.3526,19.5083,246945.0
2015-12-09 12:00:00,31.3,31.37,30.68,30.76,112618.0,19.4959,19.5395,19.1097,19.1595,112618.0
2015-12-09 12:30:00,30.75,30.75,30.09,30.15,108317.0,19.1533,19.1533,18.7422,18.7796,108317.0
2015-12-09 13:00:00,30.13,30.25,29.52,29.63,119045.0,18.7671,18.8418,18.3872,18.4557,119045.0
2015-12-09 13:30:00,29.6,30.44,29.6,30.26,136556.0,18.437,18.9602,18.437,18.8481,136556.0
2015-12-09 14:00:00,30.25,30.45,29.78,30.44,97485.0,18.8418,18.9664,18.5491,18.9602,97485.0
2015-12-09 14:30:00,30.42,30.88,30.19,30.19,153108.0,18.9477,19.2343,18.8045,18.8045,153108.0
2015-12-09 15:00:00,30.24,31.07,30.16,30.89,181071.0,18.8356,19.3526,18.7858,19.2405,181071.0
2015-12-09 15:30:00,30.89,31.57,30.89,31.43,391046.0,19.2405,19.664,19.2405,19.5768,391046.0
2015-12-10 09:30:00,31.14,31.7,30.14,31.43,161564.0,19.3962,19.745,18.7733,19.5768,161564.0
2015-12-10 10:00:00,31.5,31.84,30.75,30.75,175512.0,19.6204,19.8322,19.1533,19.1533,175512.0
2015-12-10 10:30:00,30.83,31.75,30.74,31.73,132901.0,19.2031,19.7762,19.1471,19.7637,132901.0
2015-12-10 11:00:00,31.73,32.07,31.32,31.86,198913.0,19.7637,19.9755,19.5083,19.8447,198913.0
2015-12-10 11:30:00,31.84,32.07,31.07,31.35,155578.0,19.8322,19.9755,19.3526,19.527,155578.0
2015-12-10 12:00:00,31.42,31.56,31.22,31.45,77905.0,19.5706,19.6578,19.446,19.5893,77905.0
2015-12-10 12:30:00,31.45,31.65,31.17,31.61,122302.0,19.5893,19.7139,19.4149,19.689,122302.0
2015-12-10 13:00:00,31.6,32.09,31.38,32.05,255342.0,19.6827,19.9879,19.5457,19.963,255342.0
2015-12-10 13:30:00,32.08,32.27,31.77,31.96,183285.0,19.9817,20.1,19.7886,19.907,183285.0
2015-12-10 14:00:00,31.93,32.14,31.86,31.99,256410.0,19.8883,20.0191,19.8447,19.9256,256410.0
2015-12-10 14:30:00,32.0,32.05,31.92,31.97,195755.0,19.9319,19.963,19.882,19.9132,195755.0
2015-12-10 15:00:00,31.99,32.78,31.96,32.02,210924.0,19.9256,20.4177,19.907,19.9443,210924.0
2015-12-10 15:30:00,32.07,32.2,32.0,32.09,314780.0,19.9755,20.0564,19.9319,19.9879,314780.0
2015-12-11 09:30:00,31.3,31.7,29.77,29.77,140194.0,19.4959,19.745,18.5429,18.5429,140194.0
2015-12-11 10:00:00,29.83,29.94,29.03,29.87,80100.0,18.5802,18.6488,18.0819,18.6052,80100.0
2015-12-11 10:30:00,29.92,29.92,28.79,28.97,54561.0,18.6363,18.6363,17.9325,18.0446,54561.0
2015-12-11 11:00:00,28.97,29.17,28.85,29.0,106122.0,18.0446,18.1691,17.9698,18.0633,106122.0
2015-12-11 11:30:00,29.02,29.2,28.99,29.0,73172.0,18.0757,18.1878,18.057,18.0633,73172.0
2015-12-11 12:00:00,29.01,29.07,28.66,28.66,75756.0,18.0695,18.1069,17.8515,17.8515,75756.0
2015-12-11 12:30:00,28.67,28.67,28.37,28.41,86340.0,17.8577,17.8577,17.6709,17.6958,86340.0
2015-12-11 13:00:00,28.42,28.57,28.37,28.38,44223.0,17.702,17.7954,17.6709,17.6771,44223.0
2015-12-11 13:30:00,28.4,28.47,28.2,28.38,191538.0,17.6895,17.7331,17.565,17.6771,191538.0
2015-12-11 14:00:00,28.37,28.54,28.35,28.41,135850.0,17.6709,17.7767,17.6584,17.6958,135850.0
2015-12-11 14:30:00,28.42,28.42,28.32,28.34,176352.0,17.702,17.702,17.6397,17.6522,176352.0
2015-12-11 15:00:00,28.33,28.38,28.08,28.18,110661.0,17.6459,17.6771,17.4902,17.5525,110661.0
2015-12-11 15:30:00,28.17,28.53,28.15,28.42,224849.0,17.5463,17.7705,17.5338,17.702,224849.0
2015-12-14 09:30:00,28.21,28.7,26.81,26.83,420037.0,17.5712,17.8764,16.6992,16.7116,420037.0
2015-12-14 10:00:00,26.8,27.24,26.37,26.39,99626.0,16.6929,16.967,16.4251,16.4376,99626.0
2015-12-14 10:30:00,26.39,27.02,26.29,26.95,171007.0,16.4376,16.83,16.3753,16.7864,171007.0
2015-12-14 11:00:00,26.94,27.42,26.93,27.33,105090.0,16.7801,17.0791,16.7739,17.0231,105090.0
2015-12-14 11:30:00,27.3,27.6,27.22,27.4,62479.0,17.0044,17.1912,16.9545,17.0667,62479.0
2015-12-14 12:00:00,27.43,27.61,27.11,27.44,117948.0,17.0854,17.1975,16.886,17.0916,117948.0
2015-12-14 12:30:00,27.46,28.35,27.45,28.3,68764.0,17.104,17.6584,17.0978,17.6272,68764.0
2015-12-14 13:00:00,28.34,28.5,27.95,28.0,116863.0,17.6522,17.7518,17.4092,17.4404,116863.0
2015-12-14 13:30:00,28.0,28.11,27.93,28.09,87962.0,17.4404,17.5089,17.3968,17.4964,87962.0
2015-12-14 14:00:00,28.1,28.1,27.79,27.87,47704.0,17.5027,17.5027,17.3096,17.3594,47704.0
2015-12-14 14:30:00,27.88,27.88,27.64,27.69,35054.0,17.3656,17.3656,17.2162,17.2473,35054.0
2015-12-14 15:00:00,27.69,27.74,27.61,27.61,57140.0,17.2473,17.2784,17.1975,17.1975,57140.0
2015-12-14 15:30:00,27.62,27.89,27.51,27.82,167765.0,17.2037,17.3719,17.1352,17.3283,167765.0
2015-12-15 09:30:00,28.48,29.09,28.3,28.94,177914.0,17.7394,18.1193,17.6272,18.0259,177914.0
2015-12-15 10:00:00,28.99,29.0,27.79,27.82,103582.0,18.057,18.0633,17.3096,17.3283,103582.0
2015-12-15 10:30:00,27.93,27.97,27.32,27.36,106336.0,17.3968,17.4217,17.0168,17.0418,106336.0
2015-12-15 11:00:00,27.33,27.48,27.05,27.32,70106.0,17.0231,17.1165,16.8487,17.0168,70106.0
2015-12-15 11:30:00,27.35,27.83,27.27,27.8,71682.0,17.0355,17.3345,16.9857,17.3158,71682.0
2015-12-15 12:00:00,27.79,27.95,27.6,27.77,127100.0,17.3096,17.4092,17.1912,17.2971,127100.0
2015-12-15 12:30:00,27.77,28.25,27.75,27.91,48182.0,17.2971,17.5961,17.2847,17.3843,48182.0
2015-12-15 13:00:00,27.9,28.12,27.73,27.79,48472.0,17.3781,17.5151,17.2722,17.3096,48472.0
2015-12-15 13:30:00,27.81,28.08,27.64,28.04,36848.0,17.322,17.4902,17.2162,17.4653,36848.0
2015-12-15 14:00:00,28.03,28.41,27.99,28.25,64417.0,17.4591,17.6958,17.4342,17.5961,64417.0
2015-12-15 14:30:00,28.26,28.5,28.23,28.37,45770.0,17.6023,17.7518,17.5836,17.6709,45770.0
2015-12-15 15:00:00,28.37,28.44,28.22,28.23,40871.0,17.6709,17.7145,17.5774,17.5836,40871.0
2015-12-15 15:30:00,28.2,28.36,28.14,28.28,112837.0,17.565,17.6646,17.5276,17.6148,112837.0
2015-12-16 09:30:00,28.05,28.63,27.51,28.57,98176.0,17.4715,17.8328,17.1352,17.7954,98176.0
2015-12-16 10:00:00,28.49,29.02,27.93,28.72,224728.0,17.7456,18.0757,17.3968,17.8889,224728.0
2015-12-16 10:30:00,28.69,28.71,27.79,27.85,86616.0,17.8702,17.8826,17.3096,17.347,86616.0
2015-12-16 11:00:00,27.91,28.04,27.66,27.66,107886.0,17.3843,17.4653,17.2286,17.2286,107886.0
2015-12-16 11:30:00,27.66,27.86,27.37,27.68,76371.0,17.2286,17.3532,17.048,17.2411,76371.0
2015-12-16 12:00:00,27.77,28.08,27.55,28.05,52472.0,17.2971,17.4902,17.1601,17.4715,52472.0
2015-12-16 12:30:00,28.07,28.45,28.0,28.09,80257.0,17.484,17.7207,17.4404,17.4964,80257.0
2015-12-16 13:00:00,28.08,28.26,27.95,28.07,28059.0,17.4902,17.6023,17.4092,17.484,28059.0
2015-12-16 13:30:00,28.12,28.47,28.06,28.34,48516.0,17.5151,17.7331,17.4778,17.6522,48516.0
2015-12-16 14:00:00,28.39,28.58,27.94,27.99,58048.0,17.6833,17.8017,17.403,17.4342,58048.0
2015-12-16 14:30:00,27.99,28.45,27.87,28.45,48891.0,17.4342,17.7207,17.3594,17.7207,48891.0
2015-12-16 15:00:00,28.45,28.47,28.02,28.15,65062.0,17.7207,17.7331,17.4528,17.5338,65062.0
2015-12-16 15:30:00,28.13,28.41,28.04,28.26,207328.0,17.5214,17.6958,17.4653,17.6023,207328.0
2015-12-17 09:30:00,28.43,28.54,26.85,26.98,133105.0,17.7082,17.7767,16.7241,16.8051,133105.0
2015-12-17 10:00:00,26.99,27.13,26.49,26.55,146050.0,16.8113,16.8985,16.4999,16.5372,146050.0
2015-12-17 10:30:00,26.56,26.59,25.77,25.83,124042.0,16.5435,16.5621,16.0514,16.0888,124042.0
2015-12-17 11:00:00,25.86,25.87,25.35,25.65,116189.0,16.1074,16.1137,15.7898,15.9766,116189.0
2015-12-17 11:30:00,25.66,26.51,25.65,26.14,133083.0,15.9829,16.5123,15.9766,16.2818,133083.0
2015-12-17 12:00:00,26.13,26.14,25.88,25.9,84370.0,16.2756,16.2818,16.1199,16.1324,84370.0
2015-12-17 12:30:00,25.89,26.0,25.8,26.0,46103.0,16.1261,16.1946,16.0701,16.1946,46103.0
2015-12-17 13:00:00,26.0,26.02,25.72,25.91,104718.0,16.1946,16.2071,16.0202,16.1386,104718.0
2015-12-17 13:30:00,25.94,26.07,25.86,26.07,51945.0,16.1573,16.2382,16.1074,16.2382,51945.0
2015-12-17 14:00:00,26.07,26.12,25.42,25.55,115236.0,16.2382,16.2694,15.8334,15.9144,115236.0
2015-12-17 14:30:00,25.55,25.79,25.36,25.55,88045.0,15.9144,16.0638,15.796,15.9144,88045.0
2015-12-17 15:00:00,25.57,26.36,25.54,26.35,133949.0,15.9268,16.4189,15.9081,16.4127,133949.0
2015-12-17 15:30:00,26.36,26.54,26.16,26.42,324272.0,16.4189,16.531,16.2943,16.4563,324272.0
2015-12-18 09:30:00,26.48,27.14,26.48,26.93,93343.0,16.4936,16.9047,16.4936,16.7739,93343.0
2015-12-18 10:00:00,26.94,27.75,26.94,27.3,109965.0,16.7801,17.2847,16.7801,17.0044,109965.0
2015-12-18 10:30:00,27.3,27.49,27.0,27.17,97150.0,17.0044,17.1227,16.8175,16.9234,97150.0
2015-12-18 11:00:00,27.16,27.17,26.33,26.35,81219.0,16.9172,16.9234,16.4002,16.4127,81219.0
2015-12-18 11:30:00,26.36,26.44,26.1,26.15,107933.0,16.4189,16.4687,16.2569,16.2881,107933.0
2015-12-18 12:00:00,26.15,26.15,25.82,25.95,104069.0,16.2881,16.2881,16.0825,16.1635,104069.0
2015-12-18 12:30:00,25.96,26.16,25.86,25.96,60697.0,16.1697,16.2943,16.1074,16.1697,60697.0
2015-12-18 13:00:00,25.99,26.05,25.83,25.88,49592.0,16.1884,16.2258,16.0888,16.1199,49592.0
2015-12-18 13:30:00,25.87,25.87,25.57,25.57,47413.0,16.1137,16.1137,15.9268,15.9268,47413.0
2015-12-18 14:00:00,25.57,25.85,25.56,25.81,167937.0,15.9268,16.1012,15.9206,16.0763,167937.0
2015-12-18 14:30:00,25.84,25.84,25.47,25.62,116025.0,16.095,16.095,15.8645,15.958,116025.0
2015-12-18 15:00:00,25.6,25.86,25.6,25.8,174243.0,15.9455,16.1074,15.9455,16.0701,174243.0
2015-12-18 15:30:00,25.8,25.88,25.73,25.74,499872.0,16.0701,16.1199,16.0265,16.0327,499872.0
2015-12-21 09:30:00,24.72,25.01,23.33,23.56,428692.0,15.3974,15.578,14.5316,14.6748,428692.0
2015-12-21 10:00:00,23.56,24.83,23.52,24.01,524007.0,14.6748,15.4659,14.6499,14.9551,524007.0
2015-12-21 10:30:00,24.1,24.32,23.62,23.91,208963.0,15.0112,15.1482,14.7122,14.8928,208963.0
2015-12-21 11:00:00,23.91,24.25,23.82,24.19,194286.0,14.8928,15.1046,14.8368,15.0672,194286.0
2015-12-21 11:30:00,24.19,24.32,23.85,24.02,216947.0,15.0672,15.1482,14.8555,14.9614,216947.0
2015-12-21 12:00:00,24.04,24.19,23.72,23.98,126356.0,14.9738,15.0672,14.7745,14.9364,126356.0
2015-12-21 12:30:00,23.99,24.57,23.97,24.56,309211.0,14.9427,15.3039,14.9302,15.2977,309211.0
2015-12-21 13:00:00,24.53,24.95,24.45,24.8,145918.0,15.279,15.5406,15.2292,15.4472,145918.0
2015-12-21 13:30:00,24.8,24.99,24.63,24.92,141709.0,15.4472,15.5655,15.3413,15.5219,141709.0
2015-12-21 14:00:00,24.92,25.53,24.88,25.37,193478.0,15.5219,15.9019,15.497,15.8022,193478.0
2015-12-21 14:30:00,25.35,25.95,25.19,25.8,226749.0,15.7898,16.1635,15.6901,16.0701,226749.0
2015-12-21 15:00:00,25.78,26.0,25.71,25.96,252629.0,16.0576,16.1946,16.014,16.1697,252629.0
2015-12-21 15:30:00,25.95,26.1,25.74,26.07,384464.0,16.1635,16.2569,16.0327,16.2382,384464.0
2015-12-22 09:30:00,25.6,26.53,25.35,26.22,208334.0,15.9455,16.5248,15.7898,16.3317,208334.0
2015-12-22 10:00:00,26.21,27.72,26.11,27.1,399543.0,16.3254,17.266,16.2632,16.8798,399543.0
2015-12-22 10:30:00,27.12,27.97,26.89,27.64,159974.0,16.8923,17.4217,16.749,17.2162,159974.0
2015-12-22 11:00:00,27.65,28.44,27.53,28.12,127338.0,17.2224,17.7145,17.1476,17.5151,127338.0
2015-12-22 11:30:00,28.15,28.32,27.81,28.11,120472.0,17.5338,17.6397,17.322,17.5089,120472.0
2015-12-22 12:00:00,28.1,28.17,27.73,27.78,77452.0,17.5027,17.5463,17.2722,17.3034,77452.0
2015-12-22 12:30:00,27.73,27.84,27.44,27.64,79979.0,17.2722,17.3407,17.0916,17.2162,79979.0
2015-12-22 13:00:00,27.63,28.06,27.58,27.85,155354.0,17.2099,17.4778,17.1788,17.347,155354.0
2015-12-22 13:30:00,27.85,27.93,26.84,26.84,118248.0,17.347,17.3968,16.7179,16.7179,118248.0
2015-12-22 14:00:00,26.88,27.25,26.72,26.94,116869.0,16.7428,16.9732,16.6431,16.7801,116869.0
2015-12-22 14:30:00,26.99,27.15,26.53,26.87,128327.0,16.8113,16.9109,16.5248,16.7365,128327.0
2015-12-22 15:00:00,26.86,27.26,26.81,27.02,175127.0,16.7303,16.9795,16.6992,16.83,175127.0
2015-12-22 15:30:00,27.02,27.23,26.83,27.06,302591.0,16.83,16.9608,16.7116,16.8549,302591.0
2015-12-23 09:30:00,28.13,28.88,27.26,27.32,169391.0,17.5214,17.9885,16.9795,17.0168,169391.0
2015-12-23 10:00:00,27.37,28.47,27.37,28.17,222210.0,17.048,17.7331,17.048,17.5463,222210.0
2015-12-23 10:30:00,28.19,28.83,28.17,28.55,341538.0,17.5587,17.9574,17.5463,17.783,341538.0
2015-12-23 11:00:00,28.58,28.63,28.02,28.36,172164.0,17.8017,17.8328,17.4528,17.6646,172164.0
2015-12-23 11:30:00,28.37,28.75,28.13,28.35,111508.0,17.6709,17.9075,17.5214,17.6584,111508.0
2015-12-23 12:00:00,28.35,28.59,28.03,28.17,110367.0,17.6584,17.8079,17.4591,17.5463,110367.0
2015-12-23 12:30:00,28.17,28.31,27.99,28.01,198351.0,17.5463,17.6335,17.4342,17.4466,198351.0
2015-12-23 13:00:00,28.0,28.42,27.99,28.39,189246.0,17.4404,17.702,17.4342,17.6833,189246.0
2015-12-23 13:30:00,28.38,28.38,27.58,27.6,98826.0,17.6771,17.6771,17.1788,17.1912,98826.0
2015-12-23 14:00:00,27.58,28.01,27.51,27.88,134760.0,17.1788,17.4466,17.1352,17.3656,134760.0
2015-12-23 14:30:00,27.86,28.11,27.76,27.93,138912.0,17.3532,17.5089,17.2909,17.3968,138912.0
2015-12-23 15:00:00,27.9,28.2,27.86,28.11,165946.0,17.3781,17.565,17.3532,17.5089,165946.0
2015-12-23 15:30:00,28.12,28.25,27.98,28.18,397712.0,17.5151,17.5961,17.4279,17.5525,397712.0
2015-12-24 09:30:00,28.02,28.79,27.92,28.14,91216.0,17.4528,17.9325,17.3906,17.5276,91216.0
2015-12-24 10:00:00,28.09,28.38,27.88,28.34,41607.0,17.4964,17.6771,17.3656,17.6522,41607.0
2015-12-24 10:30:00,28.36,28.41,27.85,28.03,46111.0,17.6646,17.6958,17.347,17.4591,46111.0
2015-12-24 11:00:00,28.03,28.16,27.41,27.62,61751.0,17.4591,17.54,17.0729,17.2037,61751.0
2015-12-24 11:30:00,27.59,27.61,27.19,27.33,80691.0,17.185,17.1975,16.9359,17.0231,80691.0
2015-12-24 12:00:00,27.22,27.43,27.18,27.41,32858.0,16.9545,17.0854,16.9296,17.0729,32858.0
2015-12-24 12:30:00,27.43,27.44,27.22,27.24,62228.0,17.0854,17.0916,16.9545,16.967,62228.0
2015-12-28 09:30:00,26.75,26.75,25.62,25.97,84815.0,16.6618,16.6618,15.958,16.176,84815.0
2015-12-28 10:00:00,25.99,26.08,25.4,25.59,50333.0,16.1884,16.2445,15.8209,15.9393,50333.0
2015-12-28 10:30:00,25.6,25.82,25.53,25.73,51890.0,15.9455,16.0825,15.9019,16.0265,51890.0
2015-12-28 11:00:00,25.73,25.8,25.39,25.51,99284.0,16.0265,16.0701,15.8147,15.8894,99284.0
2015-12-28 11:30:00,25.52,25.8,25.45,25.52,44651.0,15.8957,16.0701,15.8521,15.8957,44651.0
2015-12-28 12:00:00,25.52,25.66,25.35,25.54,63884.0,15.8957,15.9829,15.7898,15.9081,63884.0
2015-12-28 12:30:00,25.56,25.6,25.39,25.58,89903.0,15.9206,15.9455,15.8147,15.933,89903.0
2015-12-28 13:00:00,25.56,25.64,25.48,25.52,70567.0,15.9206,15.9704,15.8708,15.8957,70567.0
2015-12-28 13:30:00,25.51,25.64,25.35,25.43,115742.0,15.8894,15.9704,15.7898,15.8396,115742.0
2015-12-28 14:00:00,25.43,25.56,25.29,25.55,122717.0,15.8396,15.9206,15.7524,15.9144,122717.0
2015-12-28 14:30:00,25.55,25.65,25.45,25.61,69409.0,15.9144,15.9766,15.8521,15.9517,69409.0
2015-12-28 15:00:00,25.61,25.97,25.59,25.88,120556.0,15.9517,16.176,15.9393,16.1199,120556.0
2015-12-28 15:30:00,25.87,26.14,25.86,26.06,226146.0,16.1137,16.2818,16.1074,16.232,226146.0
2015-12-29 09:30:00,26.8,26.98,26.14,26.26,75899.0,16.6929,16.8051,16.2818,16.3566,75899.0
2015-12-29 10:00:00,26.29,26.35,25.83,25.96,58424.0,16.3753,16.4127,16.0888,16.1697,58424.0
2015-12-29 10:30:00,25.91,25.91,25.45,25.54,63445.0,16.1386,16.1386,15.8521,15.9081,63445.0
2015-12-29 11:00:00,25.53,25.71,25.45,25.55,61955.0,15.9019,16.014,15.8521,15.9144,61955.0
2015-12-29 11:30:00,25.58,25.71,25.24,25.34,69623.0,15.933,16.014,15.7213,15.7836,69623.0
2015-12-29 12:00:00,25.33,25.51,25.09,25.48,95468.0,15.7773,15.8894,15.6278,15.8708,95468.0
2015-12-29 12:30:00,25.46,25.61,25.39,25.45,50433.0,15.8583,15.9517,15.8147,15.8521,50433.0
2015-12-29 13:00:00,25.44,25.56,25.31,25.4,71545.0,15.8458,15.9206,15.7649,15.8209,71545.0
2015-12-29 13:30:00,25.42,25.47,25.18,25.46,110677.0,15.8334,15.8645,15.6839,15.8583,110677.0
2015-12-29 14:00:00,25.47,25.78,25.38,25.73,95630.0,15.8645,16.0576,15.8085,16.0265,95630.0
2015-12-29 14:30:00,25.72,25.72,25.29,25.3,162017.0,16.0202,16.0202,15.7524,15.7586,162017.0
2015-12-29 15:00:00,25.32,25.95,25.29,25.9,219814.0,15.7711,16.1635,15.7524,16.1324,219814.0
2015-12-29 15:30:00,25.9,26.3,25.86,26.17,388372.0,16.1324,16.3815,16.1074,16.3005,388372.0
2015-12-30 09:30:00,25.44,26.6,25.37,26.53,96872.0,15.8458,16.5684,15.8022,16.5248,96872.0
2015-12-30 10:00:00,26.46,26.69,25.49,25.53,107407.0,16.4812,16.6244,15.877,15.9019,107407.0
2015-12-30 10:30:00,25.5,25.51,25.01,25.07,102637.0,15.8832,15.8894,15.578,15.6154,102637.0
2015-12-30 11:00:00,25.11,25.31,25.04,25.15,58600.0,15.6403,15.7649,15.5967,15.6652,58600.0
2015-12-30 11:30:00,25.15,25.15,24.92,24.96,61424.0,15.6652,15.6652,15.5219,15.5469,61424.0
2015-12-30 12:00:00,24.98,25.4,24.93,25.39,58181.0,15.5593,15.8209,15.5282,15.8147,58181.0
2015-12-30 12:30:00,25.39,25.92,25.38,25.75,183623.0,15.8147,16.1448,15.8085,16.0389,183623.0
2015-12-30 13:00:00,25.75,26.05,25.68,26.01,91436.0,16.0389,16.2258,15.9953,16.2009,91436.0
2015-12-30 13:30:00,26.0,26.05,25.64,25.92,94434.0,16.1946,16.2258,15.9704,16.1448,94434.0
2015-12-30 14:00:00,25.89,25.92,25.74,25.86,56688.0,16.1261,16.1448,16.0327,16.1074,56688.0
2015-12-30 14:30:00,25.88,25.88,25.5,25.64,79714.0,16.1199,16.1199,15.8832,15.9704,79714.0
2015-12-30 15:00:00,25.65,25.88,25.59,25.87,74684.0,15.9766,16.1199,15.9393,16.1137,74684.0
2015-12-30 15:30:00,25.84,26.1,25.79,26.06,268726.0,16.095,16.2569,16.0638,16.232,268726.0
2015-12-31 09:30:00,25.7,26.6,25.58,26.0,83598.0,16.0078,16.5684,15.933,16.1946,83598.0
2015-12-31 10:00:00,25.97,26.46,25.96,26.34,444741.0,16.176,16.4812,16.1697,16.4064,444741.0
2015-12-31 10:30:00,26.39,26.53,25.92,25.95,185480.0,16.4376,16.5248,16.1448,16.1635,185480.0
2015-12-31 11:00:00,25.94,26.05,25.5,25.63,90329.0,16.1573,16.2258,15.8832,15.9642,90329.0
2015-12-31 11:30:00,25.62,25.95,25.56,25.85,59452.0,15.958,16.1635,15.9206,16.1012,59452.0
2015-12-31 12:00:00,25.88,26.12,25.75,26.11,73865.0,16.1199,16.2694,16.0389,16.2632,73865.0
2015-12-31 12:30:00,26.1,26.33,25.99,26.23,84461.0,16.2569,16.4002,16.1884,16.3379,84461.0
2015-12-31 13:00:00,26.23,26.55,26.18,26.55,70354.0,16.3379,16.5372,16.3068,16.5372,70354.0
2015-12-31 13:30:00,26.52,27.04,26.51,27.0,141707.0,16.5185,16.8424,16.5123,16.8175,141707.0
2015-12-31 14:00:00,27.0,27.21,26.9,27.0,112601.0,16.8175,16.9483,16.7552,16.8175,112601.0
2015-12-31 14:30:00,26.98,27.43,26.91,27.2,92976.0,16.8051,17.0854,16.7615,16.9421,92976.0
2015-12-31 15:00:00,27.2,27.55,27.12,27.49,180199.0,16.9421,17.1601,16.8923,17.1227,180199.0
2015-12-31 15:30:00,27.49,27.61,27.06,27.07,350199.0,17.1227,17.1975,16.8549,16.8611,350199.0
2016-01-04 09:30:00,26.34,26.81,26.18,26.28,100800.0,16.4064,16.6992,16.3068,16.369,100800.0
2016-01-04 10:00:00,26.22,27.0,26.14,26.4,109217.0,16.3317,16.8175,16.2818,16.4438,109217.0
2016-01-04 10:30:00,26.4,26.42,24.96,24.97,170487.0,16.4438,16.4563,15.5469,15.5531,170487.0
2016-01-04 11:00:00,24.95,25.41,24.69,25.19,199127.0,15.5406,15.8272,15.3787,15.6901,199127.0
2016-01-04 11:30:00,25.2,25.27,24.72,24.98,134627.0,15.6963,15.74,15.3974,15.5593,134627.0
2016-01-04 12:00:00,24.97,25.53,24.91,25.39,77599.0,15.5531,15.9019,15.5157,15.8147,77599.0
2016-01-04 12:30:00,25.39,25.57,25.23,25.48,49453.0,15.8147,15.9268,15.715,15.8708,49453.0
2016-01-04 13:00:00,25.51,26.01,25.46,25.73,72504.0,15.8894,16.2009,15.8583,16.0265,72504.0
2016-01-04 13:30:00,25.77,26.35,25.72,26.24,96575.0,16.0514,16.4127,16.0202,16.3441,96575.0
2016-01-04 14:00:00,26.24,26.45,26.08,26.35,155997.0,16.3441,16.4749,16.2445,16.4127,155997.0
2016-01-04 14:30:00,26.35,26.8,26.33,26.63,192926.0,16.4127,16.6929,16.4002,16.5871,192926.0
2016-01-04 15:00:00,26.63,26.69,26.35,26.52,154413.0,16.5871,16.6244,16.4127,16.5185,154413.0
2016-01-04 15:30:00,26.51,26.91,26.45,26.79,332634.0,16.5123,16.7615,16.4749,16.6867,332634.0
2016-01-05 09:30:00,26.79,26.93,25.75,25.87,111106.0,16.6867,16.7739,16.0389,16.1137,111106.0
2016-01-05 10:00:00,25.91,26.6,25.7,25.98,115546.0,16.1386,16.5684,16.0078,16.1822,115546.0
2016-01-05 10:30:00,25.96,26.25,25.73,25.95,78007.0,16.1697,16.3504,16.0265,16.1635,78007.0
2016-01-05 11:00:00,25.93,26.57,25.93,26.39,79875.0,16.151,16.5497,16.151,16.4376,79875.0
2016-01-05 11:30:00,26.39,26.46,25.71,25.71,51368.0,16.4376,16.4812,16.014,16.014,51368.0
2016-01-05 12:00:00,25.69,25.78,25.47,25.65,58938.0,16.0016,16.0576,15.8645,15.9766,58938.0
2016-01-05 12:30:00,25.63,25.79,25.52,25.67,55576.0,15.9642,16.0638,15.8957,15.9891,55576.0
2016-01-05 13:00:00,25.63,25.95,25.63,25.93,81210.0,15.9642,16.1635,15.9642,16.151,81210.0
2016-01-05 13:30:00,25.97,26.24,25.95,26.24,78771.0,16.176,16.3441,16.1635,16.3441,78771.0
2016-01-05 14:00:00,26.23,26.42,26.12,26.27,77998.0,16.3379,16.4563,16.2694,16.3628,77998.0
2016-01-05 14:30:00,26.28,26.64,26.2,26.61,99833.0,16.369,16.5933,16.3192,16.5746,99833.0
2016-01-05 15:00:00,26.58,26.88,26.58,26.72,120967.0,16.5559,16.7428,16.5559,16.6431,120967.0
2016-01-05 15:30:00,26.71,26.76,26.33,26.4,340887.0,16.6369,16.668,16.4002,16.4438,340887.0
2016-01-06 09:30:00,25.43,25.72,25.0,25.71,170187.0,15.8396,16.0202,15.5718,16.014,170187.0
2016-01-06 10:00:00,25.71,25.71,24.9,25.29,120025.0,16.014,16.014,15.5095,15.7524,120025.0
2016-01-06 10:30:00,25.27,25.3,24.37,24.63,193044.0,15.74,15.7586,15.1794,15.3413,193044.0
2016-01-06 11:00:00,24.63,25.2,24.63,25.12,144697.0,15.3413,15.6963,15.3413,15.6465,144697.0
2016-01-06 11:30:00,25.12,25.16,24.61,24.78,130563.0,15.6465,15.6714,15.3289,15.4347,130563.0
2016-01-06 12:00:00,24.79,24.93,24.45,24.6,56592.0,15.441,15.5282,15.2292,15.3226,56592.0
2016-01-06 12:30:00,24.59,24.71,24.42,24.43,60980.0,15.3164,15.3911,15.2105,15.2167,60980.0
2016-01-06 13:00:00,24.44,24.53,24.1,24.23,119253.0,15.223,15.279,15.0112,15.0922,119253.0
2016-01-06 13:30:00,24.23,24.26,24.02,24.03,112598.0,15.0922,15.1109,14.9614,14.9676,112598.0
2016-01-06 14:00:00,24.02,24.09,23.7,23.72,71988.0,14.9614,15.005,14.762,14.7745,71988.0
2016-01-06 14:30:00,23.71,23.78,23.15,23.19,140049.0,14.7683,14.8119,14.4195,14.4444,140049.0
2016-01-06 15:00:00,23.19,23.3,22.89,23.21,243425.0,14.4444,14.5129,14.2575,14.4568,243425.0
2016-01-06 15:30:00,23.2,23.4,22.95,23.19,562257.0,14.4506,14.5752,14.2949,14.4444,562257.0
2016-01-07 09:30:00,22.58,23.0,22.33,22.45,171909.0,14.0644,14.326,13.9087,13.9835,171909.0
2016-01-07 10:00:00,22.44,22.44,21.7,21.73,191187.0,13.9772,13.9772,13.5163,13.535,191187.0
2016-01-07 10:30:00,21.73,22.51,21.72,22.46,162177.0,13.535,14.0208,13.5288,13.9897,162177.0
2016-01-07 11:00:00,22.44,22.68,22.11,22.36,122588.0,13.9772,14.1267,13.7717,13.9274,122588.0
2016-01-07 11:30:00,22.35,22.55,22.14,22.49,88600.0,13.9212,14.0457,13.7904,14.0084,88600.0
2016-01-07 12:00:00,22.49,22.76,22.4,22.66,106298.0,14.0084,14.1765,13.9523,14.1143,106298.0
2016-01-07 12:30:00,22.68,22.69,22.23,22.42,69384.0,14.1267,14.1329,13.8464,13.9648,69384.0
2016-01-07 13:00:00,22.41,22.41,22.07,22.15,81051.0,13.9585,13.9585,13.7468,13.7966,81051.0
2016-01-07 13:30:00,22.16,22.16,21.69,21.7,104804.0,13.8028,13.8028,13.5101,13.5163,104804.0
2016-01-07 14:00:00,21.7,21.85,21.69,21.78,115565.0,13.5163,13.6097,13.5101,13.5661,115565.0
2016-01-07 14:30:00,21.78,22.02,21.68,21.85,119964.0,13.5661,13.7156,13.5038,13.6097,119964.0
2016-01-07 15:00:00,21.85,21.86,21.33,21.33,141399.0,13.6097,13.616,13.2858,13.2858,141399.0
2016-01-07 15:30:00,21.33,21.62,21.28,21.48,388389.0,13.2858,13.4665,13.2547,13.3793,388389.0
2016-01-08 09:30:00,21.62,22.06,21.43,21.46,100378.0,13.4665,13.7405,13.3481,13.3668,100378.0
2016-01-08 10:00:00,21.47,21.85,21.38,21.77,112298.0,13.373,13.6097,13.317,13.5599,112298.0
2016-01-08 10:30:00,21.81,22.06,21.65,21.74,83820.0,13.5848,13.7405,13.4852,13.5412,83820.0
2016-01-08 11:00:00,21.73,21.98,21.67,21.76,75851.0,13.535,13.6907,13.4976,13.5537,75851.0
2016-01-08 11:30:00,21.75,21.95,21.62,21.89,69721.0,13.5474,13.672,13.4665,13.6346,69721.0
2016-01-08 12:00:00,21.89,22.27,21.84,22.2,83913.0,13.6346,13.8713,13.6035,13.8277,83913.0
2016-01-08 12:30:00,22.23,22.23,22.03,22.16,70573.0,13.8464,13.8464,13.7218,13.8028,70573.0
2016-01-08 13:00:00,22.15,22.37,22.15,22.22,60739.0,13.7966,13.9336,13.7966,13.8402,60739.0
2016-01-08 13:30:00,22.22,22.53,22.22,22.47,120098.0,13.8402,14.0333,13.8402,13.9959,120098.0
2016-01-08 14:00:00,22.5,23.19,22.48,23.03,148169.0,14.0146,14.4444,14.0021,14.3447,148169.0
2016-01-08 14:30:00,23.02,23.23,22.95,23.17,103415.0,14.3385,14.4693,14.2949,14.4319,103415.0
2016-01-08 15:00:00,23.14,23.25,22.85,22.91,139668.0,14.4132,14.4818,14.2326,14.27,139668.0
2016-01-08 15:30:00,22.89,22.9,22.46,22.57,313184.0,14.2575,14.2637,13.9897,14.0582,313184.0
2016-01-11 09:30:00,22.47,22.73,21.54,21.73,53810.0,13.9959,14.1579,13.4166,13.535,53810.0
2016-01-11 10:00:00,21.74,21.88,21.52,21.64,67918.0,13.5412,13.6284,13.4042,13.4789,67918.0
2016-01-11 10:30:00,21.64,22.1,21.6,21.67,98605.0,13.4789,13.7654,13.454,13.4976,98605.0
2016-01-11 11:00:00,21.67,21.92,21.52,21.77,90017.0,13.4976,13.6533,13.4042,13.5599,90017.0
2016-01-11 11:30:00,21.75,21.8,21.52,21.62,77175.0,13.5474,13.5786,13.4042,13.4665,77175.0
2016-01-11 12:00:00,21.64,21.85,21.52,21.73,79580.0,13.4789,13.6097,13.4042,13.535,79580.0
2016-01-11 12:30:00,21.75,22.05,21.75,21.91,67513.0,13.5474,13.7343,13.5474,13.6471,67513.0
2016-01-11 13:00:00,21.92,22.01,21.69,21.83,80315.0,13.6533,13.7094,13.5101,13.5973,80315.0
2016-01-11 13:30:00,21.81,21.84,21.4,21.46,86472.0,13.5848,13.6035,13.3294,13.3668,86472.0
2016-01-11 14:00:00,21.44,21.84,21.39,21.83,87361.0,13.3544,13.6035,13.3232,13.5973,87361.0
2016-01-11 14:30:00,21.82,22.0,21.78,21.85,113288.0,13.591,13.7032,13.5661,13.6097,113288.0
2016-01-11 15:00:00,21.86,21.91,21.49,21.75,99032.0,13.616,13.6471,13.3855,13.5474,99032.0
2016-01-11 15:30:00,21.76,21.99,21.73,21.88,266434.0,13.5537,13.6969,13.535,13.6284,266434.0
2016-01-12 09:30:00,22.41,23.9,22.34,23.32,175966.0,13.9585,14.8866,13.9149,14.5254,175966.0
2016-01-12 10:00:00,23.35,23.5,21.69,21.91,264524.0,14.544,14.6375,13.5101,13.6471,264524.0
2016-01-12 10:30:00,21.85,22.54,21.85,22.08,191441.0,13.6097,14.0395,13.6097,13.753,191441.0
2016-01-12 11:00:00,22.06,22.39,21.21,21.25,104266.0,13.7405,13.9461,13.2111,13.236,104266.0
2016-01-12 11:30:00,21.22,21.54,20.98,21.3,71227.0,13.2173,13.4166,13.0678,13.2672,71227.0
2016-01-12 12:00:00,21.27,21.67,20.78,20.89,97863.0,13.2485,13.4976,12.9433,13.0118,97863.0
2016-01-12 12:30:00,20.87,21.01,20.52,20.77,56949.0,12.9993,13.0865,12.7813,12.937,56949.0
2016-01-12 13:00:00,20.78,21.28,20.77,21.01,111356.0,12.9433,13.2547,12.937,13.0865,111356.0
2016-01-12 13:30:00,21.0,21.42,21.0,21.29,121135.0,13.0803,13.3419,13.0803,13.2609,121135.0
2016-01-12 14:00:00,21.29,21.29,20.74,20.76,119141.0,13.2609,13.2609,12.9183,12.9308,119141.0
2016-01-12 14:30:00,20.74,21.61,20.67,21.53,109878.0,12.9183,13.4602,12.8747,13.4104,109878.0
2016-01-12 15:00:00,21.52,22.35,21.51,22.01,184934.0,13.4042,13.9212,13.398,13.7094,184934.0
2016-01-12 15:30:00,21.94,22.22,21.84,22.04,432215.0,13.6658,13.8402,13.6035,13.7281,432215.0
2016-01-13 09:30:00,22.23,22.71,21.27,21.42,261742.0,13.8464,14.1454,13.2485,13.3419,261742.0
2016-01-13 10:00:00,21.42,21.94,20.0,20.04,191827.0,13.3419,13.6658,12.4574,12.4823,191827.0
2016-01-13 10:30:00,20.0,20.3,19.44,20.28,283112.0,12.4574,12.6443,12.1086,12.6318,283112.0
2016-01-13 11:00:00,20.32,20.42,19.65,19.86,210547.0,12.6567,12.719,12.2394,12.3702,210547.0
2016-01-13 11:30:00,19.86,19.99,18.99,19.11,211661.0,12.3702,12.4512,11.8283,11.9031,211661.0
2016-01-13 12:00:00,19.12,19.16,18.75,18.85,395432.0,11.9093,11.9342,11.6788,11.7411,395432.0
2016-01-13 12:30:00,18.82,18.88,18.62,18.66,205953.0,11.7224,11.7598,11.5979,11.6228,205953.0
2016-01-13 13:00:00,18.67,18.67,18.44,18.51,267825.0,11.629,11.629,11.4857,11.5293,267825.0
2016-01-13 13:30:00,18.52,18.7,18.28,18.3,285054.0,11.5356,11.6477,11.3861,11.3985,285054.0
2016-01-13 14:00:00,18.3,18.33,17.71,17.84,320647.0,11.3985,11.4172,11.031,11.112,320647.0
2016-01-13 14:30:00,17.83,17.83,17.15,17.58,501732.0,11.1058,11.1058,10.6822,10.9501,501732.0
2016-01-13 15:00:00,17.58,17.78,17.35,17.69,380468.0,10.9501,11.0746,10.8068,11.0186,380468.0
2016-01-13 15:30:00,17.68,17.82,17.26,17.27,1277257.0,11.0124,11.0996,10.7508,10.757,1277257.0
2016-01-14 09:30:00,18.07,18.25,17.38,17.6,598131.0,11.2553,11.3674,10.8255,10.9625,598131.0
2016-01-14 10:00:00,17.59,18.3,17.2,18.12,463344.0,10.9563,11.3985,10.7134,11.2864,463344.0
2016-01-14 10:30:00,18.12,18.14,17.51,17.87,334912.0,11.2864,11.2989,10.9065,11.1307,334912.0
2016-01-14 11:00:00,17.87,18.06,17.13,17.29,209502.0,11.1307,11.2491,10.6698,10.7694,209502.0
2016-01-14 11:30:00,17.29,17.62,16.85,17.47,245174.0,10.7694,10.975,10.4954,10.8816,245174.0
2016-01-14 12:00:00,17.47,17.58,17.37,17.48,254893.0,10.8816,10.9501,10.8193,10.8878,254893.0
2016-01-14 12:30:00,17.49,17.83,17.46,17.77,255401.0,10.894,11.1058,10.8753,11.0684,255401.0
2016-01-14 13:00:00,17.76,18.59,17.73,18.34,205570.0,11.0622,11.5792,11.0435,11.4235,205570.0
2016-01-14 13:30:00,18.35,18.54,18.01,18.16,176493.0,11.4297,11.548,11.2179,11.3113,176493.0
2016-01-14 14:00:00,18.17,18.3,17.94,18.21,246856.0,11.3176,11.3985,11.1743,11.3425,246856.0
2016-01-14 14:30:00,18.2,19.02,18.12,18.76,370705.0,11.3363,11.847,11.2864,11.6851,370705.0
2016-01-14 15:00:00,18.75,18.89,18.49,18.49,272853.0,11.6788,11.766,11.5169,11.5169,272853.0
2016-01-14 15:30:00,18.48,19.0,18.36,18.77,697650.0,11.5107,11.8345,11.4359,11.6913,697650.0
2016-01-15 09:30:00,16.73,17.5,16.38,16.75,222575.0,10.4206,10.9002,10.2026,10.4331,222575.0
2016-01-15 10:00:00,16.76,17.14,16.5,16.62,236910.0,10.4393,10.676,10.2774,10.3521,236910.0
2016-01-15 10:30:00,16.57,16.84,16.21,16.31,191422.0,10.321,10.4891,10.0967,10.159,191422.0
2016-01-15 11:00:00,16.29,16.68,16.11,16.45,202386.0,10.1466,10.3895,10.0345,10.2462,202386.0
2016-01-15 11:30:00,16.43,16.55,16.05,16.06,180578.0,10.2338,10.3085,9.9971,10.0033,180578.0
2016-01-15 12:00:00,16.03,16.17,15.85,15.93,155157.0,9.9846,10.0718,9.8725,9.9223,155157.0
2016-01-15 12:30:00,15.96,16.3,15.78,16.26,174146.0,9.941,10.1528,9.8289,10.1279,174146.0
2016-01-15 13:00:00,16.27,16.37,16.07,16.2,257062.0,10.1341,10.1964,10.0095,10.0905,257062.0
2016-01-15 13:30:00,16.2,16.87,16.18,16.84,180582.0,10.0905,10.5078,10.0781,10.4891,180582.0
2016-01-15 14:00:00,16.83,16.87,16.68,16.78,172073.0,10.4829,10.5078,10.3895,10.4518,172073.0
2016-01-15 14:30:00,16.76,17.15,16.49,17.07,275094.0,10.4393,10.6822,10.2711,10.6324,275094.0
2016-01-15 15:00:00,17.06,17.19,16.93,17.18,332481.0,10.6262,10.7072,10.5452,10.7009,332481.0
2016-01-15 15:30:00,17.18,17.2,16.95,17.04,562457.0,10.7009,10.7134,10.5577,10.6137,562457.0
2016-01-19 09:30:00,17.25,17.5,15.98,16.11,283504.0,10.7445,10.9002,9.9535,10.0345,283504.0
2016-01-19 10:00:00,16.12,16.66,16.1,16.66,207985.0,10.0407,10.377,10.0282,10.377,207985.0
2016-01-19 10:30:00,16.64,16.83,16.33,16.34,143946.0,10.3646,10.4829,10.1715,10.1777,143946.0
2016-01-19 11:00:00,16.33,16.58,16.05,16.53,224551.0,10.1715,10.3272,9.9971,10.2961,224551.0
2016-01-19 11:30:00,16.53,16.83,16.53,16.76,118159.0,10.2961,10.4829,10.2961,10.4393,118159.0
2016-01-19 12:00:00,16.75,16.8,16.36,16.38,93433.0,10.4331,10.4642,10.1902,10.2026,93433.0
2016-01-19 12:30:00,16.38,16.52,16.26,16.27,102019.0,10.2026,10.2898,10.1279,10.1341,102019.0
2016-01-19 13:00:00,16.27,16.37,16.27,16.28,96007.0,10.1341,10.1964,10.1341,10.1403,96007.0
2016-01-19 13:30:00,16.27,16.28,15.67,15.68,173973.0,10.1341,10.1403,9.7604,9.7666,173973.0
2016-01-19 14:00:00,15.68,15.73,15.55,15.66,166241.0,9.7666,9.7978,9.6856,9.7542,166241.0
2016-01-19 14:30:00,15.67,15.72,15.4,15.6,207029.0,9.7604,9.7915,9.5922,9.7168,207029.0
2016-01-19 15:00:00,15.6,16.12,15.57,16.12,178278.0,9.7168,10.0407,9.6981,10.0407,178278.0
2016-01-19 15:30:00,16.12,16.19,16.01,16.02,472356.0,10.0407,10.0843,9.9722,9.9784,472356.0
2016-01-20 09:30:00,16.0,16.0,14.76,15.09,207629.0,9.9659,9.9659,9.1936,9.3991,207629.0
2016-01-20 10:00:00,15.09,15.68,15.02,15.28,224773.0,9.3991,9.7666,9.3555,9.5175,224773.0
2016-01-20 10:30:00,15.21,15.6,15.13,15.46,127081.0,9.4739,9.7168,9.424,9.6296,127081.0
2016-01-20 11:00:00,15.45,16.29,15.45,16.18,178785.0,9.6234,10.1466,9.6234,10.0781,178785.0
2016-01-20 11:30:00,16.16,16.8,16.11,16.42,230501.0,10.0656,10.4642,10.0345,10.2275,230501.0
2016-01-20 12:00:00,16.42,16.54,16.14,16.21,164943.0,10.2275,10.3023,10.0531,10.0967,164943.0
2016-01-20 12:30:00,16.22,16.56,16.05,16.53,196724.0,10.103,10.3147,9.9971,10.2961,196724.0
2016-01-20 13:00:00,16.52,16.52,15.86,16.0,165447.0,10.2898,10.2898,9.8787,9.9659,165447.0
2016-01-20 13:30:00,16.0,16.52,16.0,16.3,260960.0,9.9659,10.2898,9.9659,10.1528,260960.0
2016-01-20 14:00:00,16.31,16.53,16.22,16.4,155267.0,10.159,10.2961,10.103,10.2151,155267.0
2016-01-20 14:30:00,16.4,16.44,16.18,16.26,156945.0,10.2151,10.24,10.0781,10.1279,156945.0
2016-01-20 15:00:00,16.27,16.57,16.22,16.55,304003.0,10.1341,10.321,10.103,10.3085,304003.0
2016-01-20 15:30:00,16.55,16.56,16.16,16.21,461270.0,10.3085,10.3147,10.0656,10.0967,461270.0
2016-01-21 09:30:00,16.42,16.83,16.08,16.55,178091.0,10.2275,10.4829,10.0158,10.3085,178091.0
2016-01-21 10:00:00,16.59,17.7,16.56,17.33,248524.0,10.3334,11.0248,10.3147,10.7944,248524.0
2016-01-21 10:30:00,17.34,17.59,17.2,17.27,169774.0,10.8006,10.9563,10.7134,10.757,169774.0
2016-01-21 11:00:00,17.27,17.66,17.09,17.22,298216.0,10.757,10.9999,10.6449,10.7258,298216.0
2016-01-21 11:30:00,17.23,18.04,17.22,17.74,252037.0,10.7321,11.2366,10.7258,11.0497,252037.0
2016-01-21 12:00:00,17.75,18.85,17.75,18.75,244920.0,11.056,11.7411,11.056,11.6788,244920.0
2016-01-21 12:30:00,18.74,18.89,18.39,18.45,171162.0,11.6726,11.766,11.4546,11.492,171162.0
2016-01-21 13:00:00,18.46,18.6,18.05,18.11,151107.0,11.4982,11.5854,11.2428,11.2802,151107.0
2016-01-21 13:30:00,18.12,18.31,17.9,18.08,107675.0,11.2864,11.4048,11.1494,11.2615,107675.0
2016-01-21 14:00:00,18.04,18.18,17.84,17.95,159153.0,11.2366,11.3238,11.112,11.1805,159153.0
2016-01-21 14:30:00,17.98,18.59,17.97,18.57,197144.0,11.1992,11.5792,11.193,11.5667,197144.0
2016-01-21 15:00:00,18.58,18.87,18.53,18.75,204414.0,11.5729,11.7536,11.5418,11.6788,204414.0
2016-01-21 15:30:00,18.75,18.95,18.67,18.72,328543.0,11.6788,11.8034,11.629,11.6601,328543.0
2016-01-22 09:30:00,20.29,20.83,19.99,20.83,364305.0,12.6381,12.9744,12.4512,12.9744,364305.0
2016-01-22 10:00:00,20.83,21.37,20.44,20.85,341060.0,12.9744,13.3108,12.7315,12.9869,341060.0
2016-01-22 10:30:00,20.86,21.05,19.71,19.86,249375.0,12.9931,13.1114,12.2768,12.3702,249375.0
2016-01-22 11:00:00,19.89,20.08,19.32,19.8,277364.0,12.3889,12.5072,12.0339,12.3328,277364.0
2016-01-22 11:30:00,19.79,19.8,19.27,19.78,171003.0,12.3266,12.3328,12.0027,12.3204,171003.0
2016-01-22 12:00:00,19.8,20.27,19.69,20.15,149586.0,12.3328,12.6256,12.2643,12.5509,149586.0
2016-01-22 12:30:00,20.17,20.47,19.99,20.22,147413.0,12.5633,12.7502,12.4512,12.5945,147413.0
2016-01-22 13:00:00,20.21,20.33,19.93,20.02,153892.0,12.5882,12.663,12.4138,12.4699,153892.0
2016-01-22 13:30:00,20.04,20.49,19.98,20.39,99388.0,12.4823,12.7626,12.445,12.7003,99388.0
2016-01-22 14:00:00,20.38,20.43,20.04,20.09,134469.0,12.6941,12.7253,12.4823,12.5135,134469.0
2016-01-22 14:30:00,20.08,20.37,19.92,20.33,162793.0,12.5072,12.6879,12.4076,12.663,162793.0
2016-01-22 15:00:00,20.33,20.38,20.0,20.32,159109.0,12.663,12.6941,12.4574,12.6567,159109.0
2016-01-22 15:30:00,20.32,20.51,20.19,20.45,365648.0,12.6567,12.7751,12.5758,12.7377,365648.0
2016-01-25 09:30:00,20.06,21.17,19.51,21.01,219989.0,12.4948,13.1862,12.1522,13.0865,219989.0
2016-01-25 10:00:00,20.92,22.27,20.92,22.07,420994.0,13.0305,13.8713,13.0305,13.7468,420994.0
2016-01-25 10:30:00,22.0,22.16,21.47,21.78,351376.0,13.7032,13.8028,13.373,13.5661,351376.0
2016-01-25 11:00:00,21.76,21.93,21.35,21.78,223335.0,13.5537,13.6596,13.2983,13.5661,223335.0
2016-01-25 11:30:00,21.77,21.8,21.36,21.45,211688.0,13.5599,13.5786,13.3045,13.3606,211688.0
2016-01-25 12:00:00,21.45,21.84,21.32,21.61,102476.0,13.3606,13.6035,13.2796,13.4602,102476.0
2016-01-25 12:30:00,21.61,21.79,21.43,21.47,106667.0,13.4602,13.5724,13.3481,13.373,106667.0
2016-01-25 13:00:00,21.46,21.6,21.42,21.59,160853.0,13.3668,13.454,13.3419,13.4478,160853.0
2016-01-25 13:30:00,21.57,21.74,21.43,21.52,124541.0,13.4353,13.5412,13.3481,13.4042,124541.0
2016-01-25 14:00:00,21.49,21.6,21.32,21.41,173139.0,13.3855,13.454,13.2796,13.3357,173139.0
2016-01-25 14:30:00,21.39,21.41,20.89,20.97,209026.0,13.3232,13.3357,13.0118,13.0616,209026.0
2016-01-25 15:00:00,20.98,21.31,20.97,21.01,188218.0,13.0678,13.2734,13.0616,13.0865,188218.0
2016-01-25 15:30:00,21.03,21.11,20.75,20.75,523779.0,13.099,13.1488,12.9246,12.9246,523779.0
2016-01-26 09:30:00,21.25,21.58,20.07,20.08,207470.0,13.236,13.4416,12.501,12.5072,207470.0
2016-01-26 10:00:00,20.15,21.38,20.12,21.23,168323.0,12.5509,13.317,12.5322,13.2236,168323.0
2016-01-26 10:30:00,21.23,21.53,21.01,21.32,244510.0,13.2236,13.4104,13.0865,13.2796,244510.0
2016-01-26 11:00:00,21.3,22.06,21.24,22.05,141913.0,13.2672,13.7405,13.2298,13.7343,141913.0
2016-01-26 11:30:00,22.03,22.03,21.62,21.87,90038.0,13.7218,13.7218,13.4665,13.6222,90038.0
2016-01-26 12:00:00,21.85,22.23,21.82,22.14,162000.0,13.6097,13.8464,13.591,13.7904,162000.0
2016-01-26 12:30:00,22.12,22.23,21.75,21.86,134382.0,13.7779,13.8464,13.5474,13.616,134382.0
2016-01-26 13:00:00,21.87,22.28,21.74,22.18,74067.0,13.6222,13.8776,13.5412,13.8153,74067.0
2016-01-26 13:30:00,22.21,22.3,21.96,21.98,101639.0,13.834,13.89,13.6782,13.6907,101639.0
2016-01-26 14:00:00,21.99,22.41,21.9,22.26,178077.0,13.6969,13.9585,13.6409,13.8651,178077.0
2016-01-26 14:30:00,22.26,22.4,22.19,22.36,186567.0,13.8651,13.9523,13.8215,13.9274,186567.0
2016-01-26 15:00:00,22.35,22.48,22.18,22.18,260241.0,13.9212,14.0021,13.8153,13.8153,260241.0
2016-01-26 15:30:00,22.17,22.35,22.12,22.31,346336.0,13.8091,13.9212,13.7779,13.8963,346336.0
2016-01-27 09:30:00,22.0,22.41,21.31,21.87,250261.0,13.7032,13.9585,13.2734,13.6222,250261.0
2016-01-27 10:00:00,21.88,22.67,21.5,22.48,194263.0,13.6284,14.1205,13.3917,14.0021,194263.0
2016-01-27 10:30:00,22.48,22.93,22.22,22.46,384703.0,14.0021,14.2824,13.8402,13.9897,384703.0
2016-01-27 11:00:00,22.5,22.67,22.13,22.47,155702.0,14.0146,14.1205,13.7841,13.9959,155702.0
2016-01-27 11:30:00,22.46,22.89,22.25,22.36,112732.0,13.9897,14.2575,13.8589,13.9274,112732.0
2016-01-27 12:00:00,22.35,22.42,22.08,22.1,90875.0,13.9212,13.9648,13.753,13.7654,90875.0
2016-01-27 12:30:00,22.06,22.29,21.88,22.0,108059.0,13.7405,13.8838,13.6284,13.7032,108059.0
2016-01-27 13:00:00,22.0,22.27,21.96,22.14,132236.0,13.7032,13.8713,13.6782,13.7904,132236.0
2016-01-27 13:30:00,22.09,22.6,22.09,22.45,109275.0,13.7592,14.0769,13.7592,13.9835,109275.0
2016-01-27 14:00:00,22.44,22.65,21.95,22.49,218767.0,13.9772,14.108,13.672,14.0084,218767.0
2016-01-27 14:30:00,22.42,22.52,22.12,22.22,142616.0,13.9648,14.0271,13.7779,13.8402,142616.0
2016-01-27 15:00:00,22.16,22.57,21.96,22.45,260902.0,13.8028,14.0582,13.6782,13.9835,260902.0
2016-01-27 15:30:00,22.43,22.61,22.36,22.49,419357.0,13.971,14.0831,13.9274,14.0084,419357.0
2016-01-28 09:30:00,23.29,24.1,23.29,23.71,182328.0,14.5067,15.0112,14.5067,14.7683,182328.0
2016-01-28 10:00:00,23.72,24.01,23.19,23.29,185825.0,14.7745,14.9551,14.4444,14.5067,185825.0
2016-01-28 10:30:00,23.32,23.91,23.05,23.81,94879.0,14.5254,14.8928,14.3572,14.8306,94879.0
2016-01-28 11:00:00,23.86,24.28,23.85,23.94,168592.0,14.8617,15.1233,14.8555,14.9115,168592.0
2016-01-28 11:30:00,23.91,24.09,23.58,23.75,149494.0,14.8928,15.005,14.6873,14.7932,149494.0
2016-01-28 12:00:00,23.8,24.2,23.73,23.79,129830.0,14.8243,15.0735,14.7807,14.8181,129830.0
2016-01-28 12:30:00,23.75,23.91,23.59,23.7,89024.0,14.7932,14.8928,14.6935,14.762,89024.0
2016-01-28 13:00:00,23.72,23.77,23.4,23.67,107613.0,14.7745,14.8056,14.5752,14.7434,107613.0
2016-01-28 13:30:00,23.63,23.67,23.38,23.38,106138.0,14.7184,14.7434,14.5627,14.5627,106138.0
2016-01-28 14:00:00,23.38,23.61,23.18,23.28,139977.0,14.5627,14.706,14.4381,14.5004,139977.0
2016-01-28 14:30:00,23.3,23.59,23.22,23.57,142723.0,14.5129,14.6935,14.4631,14.6811,142723.0
2016-01-28 15:00:00,23.55,23.81,23.37,23.38,125888.0,14.6686,14.8306,14.5565,14.5627,125888.0
2016-01-28 15:30:00,23.38,23.75,23.37,23.66,422258.0,14.5627,14.7932,14.5565,14.7371,422258.0
2016-01-29 09:30:00,22.61,22.92,22.46,22.73,278624.0,14.6535,14.8544,14.5562,14.7312,278624.0
2016-01-29 10:00:00,22.7,23.33,22.63,22.8,332527.0,14.7118,15.1201,14.6664,14.7766,332527.0
2016-01-29 10:30:00,22.83,23.0,22.55,22.73,225020.0,14.796,14.9062,14.6146,14.7312,225020.0
2016-01-29 11:00:00,22.73,22.91,22.23,22.39,158230.0,14.7312,14.8479,14.4072,14.5109,158230.0
2016-01-29 11:30:00,22.42,22.43,21.68,21.87,102340.0,14.5303,14.5368,14.0507,14.1739,102340.0
2016-01-29 12:00:00,21.86,22.25,21.81,22.07,158963.0,14.1674,14.4201,14.135,14.3035,158963.0
2016-01-29 12:30:00,22.04,22.15,21.86,21.95,100924.0,14.284,14.3553,14.1674,14.2257,100924.0
2016-01-29 13:00:00,21.94,22.09,21.83,21.98,148457.0,14.2192,14.3164,14.1479,14.2452,148457.0
2016-01-29 13:30:00,21.99,22.16,21.85,22.09,309034.0,14.2516,14.3618,14.1609,14.3164,309034.0
2016-01-29 14:00:00,22.1,22.14,21.95,22.07,171764.0,14.3229,14.3489,14.2257,14.3035,171764.0
2016-01-29 14:30:00,22.08,22.19,22.01,22.17,252201.0,14.31,14.3813,14.2646,14.3683,252201.0
2016-01-29 15:00:00,22.17,22.44,22.14,22.37,193748.0,14.3683,14.5433,14.3489,14.4979,193748.0
2016-01-29 15:30:00,22.36,22.55,22.31,22.45,453801.0,14.4914,14.6146,14.459,14.5498,453801.0
2016-02-01 09:30:00,22.0,22.0,20.66,21.36,209902.0,14.2581,14.2581,13.3897,13.8433,209902.0
2016-02-01 10:00:00,21.33,21.91,20.93,21.43,124059.0,13.8239,14.1998,13.5647,13.8887,124059.0
2016-02-01 10:30:00,21.44,21.77,21.19,21.67,83075.0,13.8952,14.1091,13.7332,14.0442,83075.0
2016-02-01 11:00:00,21.64,21.74,21.44,21.53,124176.0,14.0248,14.0896,13.8952,13.9535,124176.0
2016-02-01 11:30:00,21.53,21.69,21.44,21.57,143301.0,13.9535,14.0572,13.8952,13.9794,143301.0
2016-02-01 12:00:00,21.57,21.66,21.12,21.39,122171.0,13.9794,14.0378,13.6878,13.8628,122171.0
2016-02-01 12:30:00,21.39,21.51,21.11,21.15,100479.0,13.8628,13.9406,13.6813,13.7072,100479.0
2016-02-01 13:00:00,21.16,21.32,21.0,21.17,134917.0,13.7137,13.8174,13.61,13.7202,134917.0
2016-02-01 13:30:00,21.14,21.46,21.07,21.42,148981.0,13.7008,13.9081,13.6554,13.8822,148981.0
2016-02-01 14:00:00,21.42,21.52,21.26,21.49,112674.0,13.8822,13.947,13.7785,13.9276,112674.0
2016-02-01 14:30:00,21.49,21.68,21.4,21.67,113259.0,13.9276,14.0507,13.8693,14.0442,113259.0
2016-02-01 15:00:00,21.64,21.85,21.58,21.75,137685.0,14.0248,14.1609,13.9859,14.0961,137685.0
2016-02-01 15:30:00,21.75,21.86,21.51,21.53,317679.0,14.0961,14.1674,13.9406,13.9535,317679.0
2016-02-02 09:30:00,21.13,21.29,20.52,20.96,245222.0,13.6943,13.798,13.2989,13.5841,245222.0
2016-02-02 10:00:00,20.88,21.31,20.81,21.12,114696.0,13.5323,13.8109,13.4869,13.6878,114696.0
2016-02-02 10:30:00,21.08,21.28,20.96,21.03,105924.0,13.6619,13.7915,13.5841,13.6295,105924.0
2016-02-02 11:00:00,21.03,21.78,21.03,21.61,153796.0,13.6295,14.1155,13.6295,14.0054,153796.0
2016-02-02 11:30:00,21.58,22.23,21.47,22.03,204841.0,13.9859,14.4072,13.9146,14.2776,204841.0
2016-02-02 12:00:00,22.0,22.04,21.62,21.8,98722.0,14.2581,14.284,14.0118,14.1285,98722.0
2016-02-02 12:30:00,21.76,21.81,21.19,21.3,130204.0,14.1026,14.135,13.7332,13.8045,130204.0
2016-02-02 13:00:00,21.31,21.45,21.21,21.35,105001.0,13.8109,13.9017,13.7461,13.8369,105001.0
2016-02-02 13:30:00,21.36,21.67,21.33,21.57,116659.0,13.8433,14.0442,13.8239,13.9794,116659.0
2016-02-02 14:00:00,21.56,21.94,21.53,21.77,147344.0,13.973,14.2192,13.9535,14.1091,147344.0
2016-02-02 14:30:00,21.79,21.8,21.48,21.51,108203.0,14.122,14.1285,13.9211,13.9406,108203.0
2016-02-02 15:00:00,21.5,21.56,21.37,21.52,139293.0,13.9341,13.973,13.8498,13.947,139293.0
2016-02-02 15:30:00,21.5,21.69,21.46,21.52,295942.0,13.9341,14.0572,13.9081,13.947,295942.0
2016-02-03 09:30:00,21.93,22.15,21.51,21.74,112624.0,14.2128,14.3553,13.9406,14.0896,112624.0
2016-02-03 10:00:00,21.67,21.73,21.37,21.48,398023.0,14.0442,14.0831,13.8498,13.9211,398023.0
2016-02-03 10:30:00,21.47,22.05,21.0,22.05,309416.0,13.9146,14.2905,13.61,14.2905,309416.0
2016-02-03 11:00:00,22.06,22.72,21.75,22.58,216237.0,14.297,14.7247,14.0961,14.634,216237.0
2016-02-03 11:30:00,22.57,22.63,22.06,22.3,199576.0,14.6275,14.6664,14.297,14.4525,199576.0
2016-02-03 12:00:00,22.28,22.47,22.13,22.26,125399.0,14.4396,14.5627,14.3424,14.4266,125399.0
2016-02-03 12:30:00,22.28,22.52,22.06,22.49,119605.0,14.4396,14.5951,14.297,14.5757,119605.0
2016-02-03 13:00:00,22.46,22.51,22.14,22.16,126910.0,14.5562,14.5886,14.3489,14.3618,126910.0
2016-02-03 13:30:00,22.14,22.27,21.95,22.0,90520.0,14.3489,14.4331,14.2257,14.2581,90520.0
2016-02-03 14:00:00,22.0,22.46,22.0,22.42,219457.0,14.2581,14.5562,14.2581,14.5303,219457.0
2016-02-03 14:30:00,22.42,22.48,22.05,22.19,131313.0,14.5303,14.5692,14.2905,14.3813,131313.0
2016-02-03 15:00:00,22.21,22.32,22.08,22.22,254662.0,14.3942,14.4655,14.31,14.4007,254662.0
2016-02-03 15:30:00,22.24,22.29,21.99,22.25,485625.0,14.4137,14.4461,14.2516,14.4201,485625.0
2016-02-04 09:30:00,22.59,23.17,22.56,22.99,231054.0,14.6405,15.0164,14.6211,14.8997,231054.0
2016-02-04 10:00:00,23.04,23.88,22.84,23.82,387554.0,14.9321,15.4765,14.8025,15.4377,387554.0
2016-02-04 10:30:00,23.77,24.24,23.45,23.57,538826.0,15.4052,15.7099,15.1979,15.2756,538826.0
2016-02-04 11:00:00,23.58,23.61,22.98,23.18,187522.0,15.2821,15.3016,14.8933,15.0229,187522.0
2016-02-04 11:30:00,23.11,23.39,22.76,23.2,203942.0,14.9775,15.159,14.7507,15.0358,203942.0
2016-02-04 12:00:00,23.17,23.49,22.89,23.13,77009.0,15.0164,15.2238,14.8349,14.9905,77009.0
2016-02-04 12:30:00,23.05,23.59,22.94,23.25,70311.0,14.9386,15.2886,14.8673,15.0682,70311.0
2016-02-04 13:00:00,23.21,23.41,23.04,23.19,88727.0,15.0423,15.1719,14.9321,15.0294,88727.0
2016-02-04 13:30:00,23.16,23.4,22.84,22.86,82951.0,15.0099,15.1655,14.8025,14.8155,82951.0
2016-02-04 14:00:00,22.84,23.19,22.62,22.95,213150.0,14.8025,15.0294,14.6599,14.8738,213150.0
2016-02-04 14:30:00,22.94,23.38,22.92,23.33,86085.0,14.8673,15.1525,14.8544,15.1201,86085.0
2016-02-04 15:00:00,23.31,23.4,23.14,23.3,135010.0,15.1071,15.1655,14.9969,15.1006,135010.0
2016-02-04 15:30:00,23.31,23.61,23.27,23.49,452760.0,15.1071,15.3016,15.0812,15.2238,452760.0
2016-02-05 09:30:00,22.86,23.41,22.22,23.41,164769.0,14.8155,15.1719,14.4007,15.1719,164769.0
2016-02-05 10:00:00,23.44,23.92,23.25,23.34,241637.0,15.1914,15.5025,15.0682,15.1266,241637.0
2016-02-05 10:30:00,23.38,24.04,23.3,23.79,197426.0,15.1525,15.5802,15.1006,15.4182,197426.0
2016-02-05 11:00:00,23.81,23.93,23.49,23.8,240614.0,15.4312,15.5089,15.2238,15.4247,240614.0
2016-02-05 11:30:00,23.8,23.87,23.4,23.52,165026.0,15.4247,15.4701,15.1655,15.2432,165026.0
2016-02-05 12:00:00,23.52,23.56,23.33,23.35,168043.0,15.2432,15.2691,15.1201,15.133,168043.0
2016-02-05 12:30:00,23.36,23.48,23.14,23.17,199708.0,15.1395,15.2173,14.9969,15.0164,199708.0
2016-02-05 13:00:00,23.17,23.35,22.49,22.54,249994.0,15.0164,15.133,14.5757,14.6081,249994.0
2016-02-05 13:30:00,22.51,22.89,22.36,22.85,189302.0,14.5886,14.8349,14.4914,14.809,189302.0
2016-02-05 14:00:00,22.87,22.89,22.63,22.63,142956.0,14.822,14.8349,14.6664,14.6664,142956.0
2016-02-05 14:30:00,22.63,22.66,22.33,22.49,148941.0,14.6664,14.6859,14.472,14.5757,148941.0
2016-02-05 15:00:00,22.49,22.99,22.43,22.83,222921.0,14.5757,14.8997,14.5368,14.796,222921.0
2016-02-05 15:30:00,22.84,22.99,22.63,22.8,453181.0,14.8025,14.8997,14.6664,14.7766,453181.0
2016-02-08 09:30:00,21.52,21.68,19.53,19.96,288592.0,13.947,14.0507,12.6573,12.936,288592.0
2016-02-08 10:00:00,19.97,19.97,19.37,19.76,164757.0,12.9425,12.9425,12.5536,12.8064,164757.0
2016-02-08 10:30:00,19.76,20.54,19.69,20.24,184128.0,12.8064,13.3119,12.761,13.1175,184128.0
2016-02-08 11:00:00,20.22,20.81,20.12,20.5,258117.0,13.1045,13.4869,13.0397,13.286,258117.0
2016-02-08 11:30:00,20.49,20.61,20.13,20.16,127365.0,13.2795,13.3573,13.0462,13.0656,127365.0
2016-02-08 12:00:00,20.16,20.23,20.03,20.19,90850.0,13.0656,13.111,12.9814,13.0851,90850.0
2016-02-08 12:30:00,20.19,20.26,19.58,19.58,116401.0,13.0851,13.1304,12.6897,12.6897,116401.0
2016-02-08 13:00:00,19.59,19.59,19.1,19.12,145724.0,12.6962,12.6962,12.3786,12.3916,145724.0
2016-02-08 13:30:00,19.11,19.17,18.79,18.84,114305.0,12.3851,12.424,12.1777,12.2101,114305.0
2016-02-08 14:00:00,18.84,18.89,18.75,18.88,154388.0,12.2101,12.2425,12.1518,12.2361,154388.0
2016-02-08 14:30:00,18.88,19.17,18.83,19.17,168640.0,12.2361,12.424,12.2037,12.424,168640.0
2016-02-08 15:00:00,19.17,19.49,19.17,19.49,219092.0,12.424,12.6314,12.424,12.6314,219092.0
2016-02-08 15:30:00,19.49,19.85,19.49,19.74,570547.0,12.6314,12.8647,12.6314,12.7934,570547.0
2016-02-09 09:30:00,19.07,19.28,17.9,18.13,249975.0,12.3592,12.4953,11.6009,11.75,249975.0
2016-02-09 10:00:00,18.13,18.89,17.86,18.04,215776.0,11.75,12.2425,11.575,11.6917,215776.0
2016-02-09 10:30:00,18.05,18.05,16.51,16.55,282247.0,11.6981,11.6981,10.7001,10.726,282247.0
2016-02-09 11:00:00,16.56,17.23,16.53,17.13,278842.0,10.7325,11.1667,10.713,11.1019,278842.0
2016-02-09 11:30:00,17.14,17.26,16.99,17.0,165749.0,11.1084,11.1861,11.0112,11.0176,165749.0
2016-02-09 12:00:00,17.0,17.04,16.63,16.85,142461.0,11.0176,11.0436,10.7778,10.9204,142461.0
2016-02-09 12:30:00,16.86,16.88,16.6,16.83,213140.0,10.9269,10.9399,10.7584,10.9075,213140.0
2016-02-09 13:00:00,16.82,16.9,16.62,16.83,158531.0,10.901,10.9528,10.7714,10.9075,158531.0
2016-02-09 13:30:00,16.83,17.06,16.78,16.93,153942.0,10.9075,11.0565,10.8751,10.9723,153942.0
2016-02-09 14:00:00,16.93,17.32,16.93,17.23,236306.0,10.9723,11.225,10.9723,11.1667,236306.0
2016-02-09 14:30:00,17.23,17.71,17.22,17.63,236824.0,11.1667,11.4778,11.1602,11.4259,236824.0
2016-02-09 15:00:00,17.63,17.94,17.6,17.65,305853.0,11.4259,11.6268,11.4065,11.4389,305853.0
2016-02-09 15:30:00,17.64,17.78,17.51,17.62,524785.0,11.4324,11.5232,11.3482,11.4195,524785.0
2016-02-10 09:30:00,17.8,18.41,17.78,18.34,194945.0,11.5361,11.9315,11.5232,11.8861,194945.0
2016-02-10 10:00:00,18.36,18.75,18.35,18.51,236543.0,11.899,12.1518,11.8926,11.9963,236543.0
2016-02-10 10:30:00,18.51,19.17,18.37,18.63,217628.0,11.9963,12.424,11.9055,12.074,217628.0
2016-02-10 11:00:00,18.63,18.92,18.45,18.45,212171.0,12.074,12.262,11.9574,11.9574,212171.0
2016-02-10 11:30:00,18.44,18.44,18.0,18.26,140132.0,11.9509,11.9509,11.6657,11.8342,140132.0
2016-02-10 12:00:00,18.26,18.71,18.25,18.59,112810.0,11.8342,12.1259,11.8278,12.0481,112810.0
2016-02-10 12:30:00,18.59,18.8,18.51,18.77,96443.0,12.0481,12.1842,11.9963,12.1648,96443.0
2016-02-10 13:00:00,18.76,18.76,18.52,18.55,124027.0,12.1583,12.1583,12.0027,12.0222,124027.0
2016-02-10 13:30:00,18.56,18.59,18.25,18.26,116515.0,12.0287,12.0481,11.8278,11.8342,116515.0
2016-02-10 14:00:00,18.26,18.47,18.25,18.4,198818.0,11.8342,11.9703,11.8278,11.925,198818.0
2016-02-10 14:30:00,18.4,18.6,18.35,18.51,156688.0,11.925,12.0546,11.8926,11.9963,156688.0
2016-02-10 15:00:00,18.51,18.69,18.23,18.23,190201.0,11.9963,12.1129,11.8148,11.8148,190201.0
2016-02-10 15:30:00,18.23,18.25,18.12,18.16,314820.0,11.8148,11.8278,11.7435,11.7694,314820.0
2016-02-11 09:30:00,17.49,17.81,17.07,17.71,203040.0,11.3352,11.5426,11.063,11.4778,203040.0
2016-02-11 10:00:00,17.68,17.94,16.83,16.91,194357.0,11.4583,11.6268,10.9075,10.9593,194357.0
2016-02-11 10:30:00,16.92,17.13,16.4,16.47,239034.0,10.9658,11.1019,10.6288,10.6741,239034.0
2016-02-11 11:00:00,16.47,16.57,16.0,16.01,262378.0,10.6741,10.739,10.3695,10.376,262378.0
2016-02-11 11:30:00,16.01,16.03,15.72,15.95,147772.0,10.376,10.389,10.1881,10.3371,147772.0
2016-02-11 12:00:00,15.96,16.02,15.36,15.41,140542.0,10.3436,10.3825,9.9548,9.9872,140542.0
2016-02-11 12:30:00,15.4,15.56,15.28,15.31,253579.0,9.9807,10.0844,9.9029,9.9224,253579.0
2016-02-11 13:00:00,15.33,15.53,15.32,15.33,125596.0,9.9353,10.0649,9.9288,9.9353,125596.0
2016-02-11 13:30:00,15.33,15.34,14.8,14.85,199153.0,9.9353,9.9418,9.5918,9.6242,199153.0
2016-02-11 14:00:00,14.84,14.86,14.61,14.61,217103.0,9.6177,9.6307,9.4687,9.4687,217103.0
2016-02-11 14:30:00,14.61,15.43,14.55,15.24,323581.0,9.4687,10.0001,9.4298,9.877,323581.0
2016-02-11 15:00:00,15.24,15.29,14.94,15.05,265648.0,9.877,9.9094,9.6826,9.7538,265648.0
2016-02-11 15:30:00,15.05,15.64,15.03,15.43,553946.0,9.7538,10.1362,9.7409,10.0001,553946.0
2016-02-12 09:30:00,15.99,16.27,15.2,15.31,283748.0,10.3631,10.5445,9.8511,9.9224,283748.0
2016-02-12 10:00:00,15.3,15.39,14.85,14.86,361904.0,9.9159,9.9742,9.6242,9.6307,361904.0
2016-02-12 10:30:00,14.85,15.4,14.85,15.37,301885.0,9.6242,9.9807,9.6242,9.9612,301885.0
2016-02-12 11:00:00,15.36,16.83,15.36,16.79,278077.0,9.9548,10.9075,9.9548,10.8815,278077.0
2016-02-12 11:30:00,16.82,16.98,16.7,16.78,213295.0,10.901,11.0047,10.8232,10.8751,213295.0
2016-02-12 12:00:00,16.76,17.07,16.6,16.64,248070.0,10.8621,11.063,10.7584,10.7843,248070.0
2016-02-12 12:30:00,16.65,16.65,16.21,16.43,254937.0,10.7908,10.7908,10.5056,10.6482,254937.0
2016-02-12 13:00:00,16.41,16.48,16.0,16.01,197116.0,10.6353,10.6806,10.3695,10.376,197116.0
2016-02-12 13:30:00,16.01,16.27,16.0,16.06,132947.0,10.376,10.5445,10.3695,10.4084,132947.0
2016-02-12 14:00:00,16.06,16.26,16.05,16.22,201880.0,10.4084,10.538,10.4019,10.5121,201880.0
2016-02-12 14:30:00,16.22,16.24,16.08,16.09,199692.0,10.5121,10.5251,10.4214,10.4279,199692.0
2016-02-12 15:00:00,16.09,16.09,15.77,15.81,451178.0,10.4279,10.4279,10.2205,10.2464,451178.0
2016-02-12 15:30:00,15.81,16.47,15.79,16.29,1135655.0,10.2464,10.6741,10.2334,10.5575,1135655.0
2016-02-16 09:30:00,16.49,16.79,15.4,15.86,444813.0,10.6871,10.8815,9.9807,10.2788,444813.0
2016-02-16 10:00:00,15.86,16.1,15.48,15.55,427463.0,10.2788,10.4344,10.0325,10.0779,427463.0
2016-02-16 10:30:00,15.53,16.25,15.49,16.14,347703.0,10.0649,10.5316,10.039,10.4603,347703.0
2016-02-16 11:00:00,16.13,16.22,15.9,16.07,490234.0,10.4538,10.5121,10.3047,10.4149,490234.0
2016-02-16 11:30:00,16.1,16.14,15.98,16.07,384262.0,10.4344,10.4603,10.3566,10.4149,384262.0
2016-02-16 12:00:00,16.07,16.21,16.01,16.08,317433.0,10.4149,10.5056,10.376,10.4214,317433.0
2016-02-16 12:30:00,16.07,16.64,16.01,16.64,227702.0,10.4149,10.7843,10.376,10.7843,227702.0
2016-02-16 13:00:00,16.63,17.14,16.53,17.02,359547.0,10.7778,11.1084,10.713,11.0306,359547.0
2016-02-16 13:30:00,17.0,17.43,16.99,17.39,668628.0,11.0176,11.2963,11.0112,11.2704,668628.0
2016-02-16 14:00:00,17.38,17.49,16.99,17.09,320466.0,11.2639,11.3352,11.0112,11.076,320466.0
2016-02-16 14:30:00,17.09,17.45,17.02,17.34,397411.0,11.076,11.3093,11.0306,11.238,397411.0
2016-02-16 15:00:00,17.32,17.64,17.25,17.47,532993.0,11.225,11.4324,11.1797,11.3222,532993.0
2016-02-16 15:30:00,17.47,17.72,17.12,17.2,1226368.0,11.3222,11.4843,11.0954,11.1473,1226368.0
2016-02-17 09:30:00,17.74,19.45,17.47,19.2,361818.0,11.4972,12.6055,11.3222,12.4434,361818.0
2016-02-17 10:00:00,19.2,20.34,18.39,19.23,797776.0,12.4434,13.1823,11.9185,12.4629,797776.0
2016-02-17 10:30:00,19.19,20.39,18.95,20.25,599871.0,12.437,13.2147,12.2814,13.124,599871.0
2016-02-17 11:00:00,20.26,20.38,19.35,20.07,600041.0,13.1304,13.2082,12.5407,13.0073,600041.0
2016-02-17 11:30:00,20.03,20.1,19.52,20.02,432101.0,12.9814,13.0267,12.6508,12.9749,432101.0
2016-02-17 12:00:00,20.01,20.28,19.62,19.69,567448.0,12.9684,13.1434,12.7156,12.761,567448.0
2016-02-17 12:30:00,19.65,20.06,19.47,19.86,424768.0,12.7351,13.0008,12.6184,12.8712,424768.0
2016-02-17 13:00:00,19.88,20.79,19.84,20.66,328913.0,12.8842,13.4739,12.8582,13.3897,328913.0
2016-02-17 13:30:00,20.64,21.0,20.36,20.41,565268.0,13.3767,13.61,13.1952,13.2276,565268.0
2016-02-17 14:00:00,20.42,20.99,20.37,20.86,593720.0,13.2341,13.6035,13.2017,13.5193,593720.0
2016-02-17 14:30:00,20.85,21.31,20.03,20.24,706518.0,13.5128,13.8109,12.9814,13.1175,706518.0
2016-02-17 15:00:00,20.21,20.43,20.05,20.33,454900.0,13.098,13.2406,12.9943,13.1758,454900.0
2016-02-17 15:30:00,20.33,20.7,20.03,20.58,1486102.0,13.1758,13.4156,12.9814,13.3378,1486102.0
2016-02-18 09:30:00,21.0,23.07,21.0,21.76,1856009.0,13.61,14.9516,13.61,14.1026,1856009.0
2016-02-18 10:00:00,21.78,22.64,21.43,21.71,1126770.0,14.1155,14.6729,13.8887,14.0702,1126770.0
2016-02-18 10:30:00,21.73,21.96,21.38,21.75,314168.0,14.0831,14.2322,13.8563,14.0961,314168.0
2016-02-18 11:00:00,21.72,22.27,20.6,21.76,1090048.0,14.0767,14.4331,13.3508,14.1026,1090048.0
2016-02-18 11:30:00,21.76,21.95,21.01,21.28,729614.0,14.1026,14.2257,13.6165,13.7915,729614.0
2016-02-18 12:00:00,21.28,21.75,20.93,21.52,474931.0,13.7915,14.0961,13.5647,13.947,474931.0
2016-02-18 12:30:00,21.54,22.09,21.02,21.02,876663.0,13.96,14.3164,13.623,13.623,876663.0
2016-02-18 13:00:00,21.07,21.92,21.06,21.38,476601.0,13.6554,14.2063,13.6489,13.8563,476601.0
2016-02-18 13:30:00,21.38,21.87,21.36,21.57,314653.0,13.8563,14.1739,13.8433,13.9794,314653.0
2016-02-18 14:00:00,21.55,22.49,21.36,22.49,554274.0,13.9665,14.5757,13.8433,14.5757,554274.0
2016-02-18 14:30:00,22.46,22.76,22.27,22.6,403071.0,14.5562,14.7507,14.4331,14.647,403071.0
2016-02-18 15:00:00,22.61,22.66,22.34,22.47,668756.0,14.6535,14.6859,14.4785,14.5627,668756.0
2016-02-18 15:30:00,22.48,23.23,22.47,23.03,1989198.0,14.5692,15.0553,14.5627,14.9257,1989198.0
2016-02-19 09:30:00,22.93,22.93,21.05,21.22,1585034.0,14.8608,14.8608,13.6424,13.7526,1585034.0
2016-02-19 10:00:00,21.21,21.35,20.74,21.15,1379123.0,13.7461,13.8369,13.4415,13.7072,1379123.0
2016-02-19 10:30:00,21.15,21.53,21.13,21.25,671784.0,13.7072,13.9535,13.6943,13.772,671784.0
2016-02-19 11:00:00,21.23,21.37,20.72,21.3,703063.0,13.7591,13.8498,13.4286,13.8045,703063.0
2016-02-19 11:30:00,21.31,21.64,21.14,21.36,369948.0,13.8109,14.0248,13.7008,13.8433,369948.0
2016-02-19 12:00:00,21.36,21.43,21.08,21.27,361391.0,13.8433,13.8887,13.6619,13.785,361391.0
2016-02-19 12:30:00,21.27,21.27,20.82,20.94,272739.0,13.785,13.785,13.4934,13.5711,272739.0
2016-02-19 13:00:00,20.94,21.1,20.74,20.8,405365.0,13.5711,13.6748,13.4415,13.4804,405365.0
2016-02-19 13:30:00,20.81,20.91,20.61,20.84,325801.0,13.4869,13.5517,13.3573,13.5063,325801.0
2016-02-19 14:00:00,20.84,21.15,20.6,21.02,286502.0,13.5063,13.7072,13.3508,13.623,286502.0
2016-02-19 14:30:00,21.02,21.18,20.95,21.04,165212.0,13.623,13.7267,13.5776,13.6359,165212.0
2016-02-19 15:00:00,21.04,21.14,20.88,21.11,230793.0,13.6359,13.7008,13.5323,13.6813,230793.0
2016-02-19 15:30:00,21.11,21.45,21.04,21.37,740649.0,13.6813,13.9017,13.6359,13.8498,740649.0
2016-02-22 09:30:00,22.03,23.3,22.03,22.92,491745.0,14.2776,15.1006,14.2776,14.8544,491745.0
2016-02-22 10:00:00,22.91,23.28,22.78,22.97,591985.0,14.8479,15.0877,14.7636,14.8868,591985.0
2016-02-22 10:30:00,22.96,23.07,22.54,22.55,346772.0,14.8803,14.9516,14.6081,14.6146,346772.0
2016-02-22 11:00:00,22.56,22.76,21.97,22.1,522876.0,14.6211,14.7507,14.2387,14.3229,522876.0
2016-02-22 11:30:00,22.1,22.32,22.03,22.05,329008.0,14.3229,14.4655,14.2776,14.2905,329008.0
2016-02-22 12:00:00,22.06,22.09,21.93,21.96,244898.0,14.297,14.3164,14.2128,14.2322,244898.0
2016-02-22 12:30:00,21.95,21.97,21.59,21.6,236248.0,14.2257,14.2387,13.9924,13.9989,236248.0
2016-02-22 13:00:00,21.6,21.71,21.42,21.65,287025.0,13.9989,14.0702,13.8822,14.0313,287025.0
2016-02-22 13:30:00,21.66,21.93,21.63,21.9,208218.0,14.0378,14.2128,14.0183,14.1933,208218.0
2016-02-22 14:00:00,21.91,22.25,21.87,22.09,288569.0,14.1998,14.4201,14.1739,14.3164,288569.0
2016-02-22 14:30:00,22.11,22.24,22.04,22.19,190725.0,14.3294,14.4137,14.284,14.3813,190725.0
2016-02-22 15:00:00,22.19,22.43,22.18,22.38,387051.0,14.3813,14.5368,14.3748,14.5044,387051.0
2016-02-22 15:30:00,22.38,22.53,22.37,22.53,585794.0,14.5044,14.6016,14.4979,14.6016,585794.0
2016-02-23 09:30:00,22.47,23.3,22.33,23.07,647510.0,14.5627,15.1006,14.472,14.9516,647510.0
2016-02-23 10:00:00,23.07,23.14,22.43,22.89,704770.0,14.9516,14.9969,14.5368,14.8349,704770.0
2016-02-23 10:30:00,22.9,23.0,22.66,22.75,593215.0,14.8414,14.9062,14.6859,14.7442,593215.0
2016-02-23 11:00:00,22.75,22.78,21.95,22.04,533115.0,14.7442,14.7636,14.2257,14.284,533115.0
2016-02-23 11:30:00,22.03,22.41,21.93,22.19,277544.0,14.2776,14.5238,14.2128,14.3813,277544.0
2016-02-23 12:00:00,22.17,22.25,22.04,22.05,173805.0,14.3683,14.4201,14.284,14.2905,173805.0
2016-02-23 12:30:00,22.05,22.07,21.18,21.67,732381.0,14.2905,14.3035,13.7267,14.0442,732381.0
2016-02-23 13:00:00,21.67,22.0,21.34,21.96,387700.0,14.0442,14.2581,13.8304,14.2322,387700.0
2016-02-23 13:30:00,21.95,22.0,21.66,21.88,201151.0,14.2257,14.2581,14.0378,14.1803,201151.0
2016-02-23 14:00:00,21.86,21.88,21.44,21.52,179515.0,14.1674,14.1803,13.8952,13.947,179515.0
2016-02-23 14:30:00,21.54,21.8,21.54,21.73,183932.0,13.96,14.1285,13.96,14.0831,183932.0
2016-02-23 15:00:00,21.72,21.75,21.32,21.38,397447.0,14.0767,14.0961,13.8174,13.8563,397447.0
2016-02-23 15:30:00,21.38,21.55,21.04,21.15,1015183.0,13.8563,13.9665,13.6359,13.7072,1015183.0
2016-02-24 09:30:00,20.12,20.62,19.78,20.11,467255.0,13.0397,13.3637,12.8193,13.0332,467255.0
2016-02-24 10:00:00,20.07,20.29,19.57,20.03,376316.0,13.0073,13.1499,12.6832,12.9814,376316.0
2016-02-24 10:30:00,20.03,20.29,19.92,20.23,316210.0,12.9814,13.1499,12.9101,13.111,316210.0
2016-02-24 11:00:00,20.25,20.48,20.17,20.43,277750.0,13.124,13.273,13.0721,13.2406,277750.0
2016-02-24 11:30:00,20.44,21.43,20.41,21.4,288067.0,13.2471,13.8887,13.2276,13.8693,288067.0
2016-02-24 12:00:00,21.41,22.21,21.34,21.96,672272.0,13.8757,14.3942,13.8304,14.2322,672272.0
2016-02-24 12:30:00,21.94,22.15,21.63,22.01,518045.0,14.2192,14.3553,14.0183,14.2646,518045.0
2016-02-24 13:00:00,22.01,22.92,22.0,22.63,522572.0,14.2646,14.8544,14.2581,14.6664,522572.0
2016-02-24 13:30:00,22.62,22.86,22.16,22.28,340743.0,14.6599,14.8155,14.3618,14.4396,340743.0
2016-02-24 14:00:00,22.29,22.48,21.96,22.21,249468.0,14.4461,14.5692,14.2322,14.3942,249468.0
2016-02-24 14:30:00,22.23,22.45,22.05,22.11,194075.0,14.4072,14.5498,14.2905,14.3294,194075.0
2016-02-24 15:00:00,22.11,22.43,21.93,22.06,324784.0,14.3294,14.5368,14.2128,14.297,324784.0
2016-02-24 15:30:00,22.06,22.5,22.02,22.14,662263.0,14.297,14.5822,14.2711,14.3489,662263.0
2016-02-25 09:30:00,21.62,22.71,20.81,21.94,856095.0,14.0118,14.7183,13.4869,14.2192,856095.0
2016-02-25 10:00:00,21.92,23.39,21.67,23.39,601318.0,14.2063,15.159,14.0442,15.159,601318.0
2016-02-25 10:30:00,23.36,23.37,21.78,21.95,799119.0,15.1395,15.146,14.1155,14.2257,799119.0
2016-02-25 11:00:00,21.98,22.66,21.7,22.47,711752.0,14.2452,14.6859,14.0637,14.5627,711752.0
2016-02-25 11:30:00,22.48,22.79,22.22,22.6,273937.0,14.5692,14.7701,14.4007,14.647,273937.0
2016-02-25 12:00:00,22.62,23.3,22.52,23.11,604224.0,14.6599,15.1006,14.5951,14.9775,604224.0
2016-02-25 12:30:00,23.08,23.55,22.85,23.21,522149.0,14.9581,15.2627,14.809,15.0423,522149.0
2016-02-25 13:00:00,23.22,24.0,23.05,23.96,637858.0,15.0488,15.5543,14.9386,15.5284,637858.0
2016-02-25 13:30:00,23.9,24.18,23.67,23.93,355719.0,15.4895,15.671,15.3404,15.5089,355719.0
2016-02-25 14:00:00,23.93,24.58,23.65,24.26,376379.0,15.5089,15.9302,15.3275,15.7228,376379.0
2016-02-25 14:30:00,24.27,24.67,24.12,24.23,265425.0,15.7293,15.9885,15.6321,15.7034,265425.0
2016-02-25 15:00:00,24.23,24.7,24.22,24.56,270827.0,15.7034,16.008,15.6969,15.9172,270827.0
2016-02-25 15:30:00,24.53,24.58,24.1,24.3,592205.0,15.8978,15.9302,15.6191,15.7487,592205.0
2016-02-26 09:30:00,25.03,27.11,25.03,27.11,1061648.0,16.2219,17.5699,16.2219,17.5699,1061648.0
2016-02-26 10:00:00,27.11,27.61,26.24,26.35,815942.0,17.5699,17.8939,17.006,17.0773,815942.0
2016-02-26 10:30:00,26.3,26.58,25.71,26.46,583632.0,17.0449,17.2264,16.6626,17.1486,583632.0
2016-02-26 11:00:00,26.46,27.0,26.22,26.22,442376.0,17.1486,17.4986,16.9931,16.9931,442376.0
2016-02-26 11:30:00,26.21,26.4,25.73,25.99,412435.0,16.9866,17.1097,16.6755,16.844,412435.0
2016-02-26 12:00:00,26.0,26.05,25.44,25.55,537893.0,16.8505,16.8829,16.4876,16.5589,537893.0
2016-02-26 12:30:00,25.53,25.68,25.42,25.43,272305.0,16.5459,16.6431,16.4746,16.4811,272305.0
2016-02-26 13:00:00,25.42,25.96,25.2,25.59,388390.0,16.4746,16.8246,16.332,16.5848,388390.0
2016-02-26 13:30:00,25.56,25.81,24.84,25.2,591001.0,16.5653,16.7274,16.0987,16.332,591001.0
2016-02-26 14:00:00,25.21,25.34,24.77,25.2,252639.0,16.3385,16.4228,16.0533,16.332,252639.0
2016-02-26 14:30:00,25.2,25.59,24.88,25.52,436149.0,16.332,16.5848,16.1246,16.5394,436149.0
2016-02-26 15:00:00,25.51,25.8,25.45,25.55,325191.0,16.5329,16.7209,16.4941,16.5589,325191.0
2016-02-26 15:30:00,25.55,25.84,25.48,25.57,546809.0,16.5589,16.7468,16.5135,16.5718,546809.0
2016-02-29 09:30:00,25.55,26.58,25.32,26.27,315270.0,16.5589,17.2264,16.4098,17.0255,315270.0
2016-02-29 10:00:00,26.33,26.76,26.14,26.46,276435.0,17.0644,17.3431,16.9412,17.1486,276435.0
2016-02-29 10:30:00,26.41,27.35,26.07,27.13,346578.0,17.1162,17.7254,16.8959,17.5829,346578.0
2016-02-29 11:00:00,27.08,27.34,26.8,27.25,353920.0,17.5504,17.719,17.369,17.6606,353920.0
2016-02-29 11:30:00,27.22,27.35,26.51,26.72,244204.0,17.6412,17.7254,17.181,17.3171,244204.0
2016-02-29 12:00:00,26.69,26.8,26.49,26.78,174707.0,17.2977,17.369,17.1681,17.356,174707.0
2016-02-29 12:30:00,26.77,26.93,26.69,26.89,159813.0,17.3495,17.4532,17.2977,17.4273,159813.0
2016-02-29 13:00:00,26.89,27.03,26.66,26.77,279944.0,17.4273,17.518,17.2782,17.3495,279944.0
2016-02-29 13:30:00,26.74,26.85,26.6,26.84,139708.0,17.3301,17.4014,17.2394,17.3949,139708.0
2016-02-29 14:00:00,26.84,26.86,26.41,26.84,301264.0,17.3949,17.4079,17.1162,17.3949,301264.0
2016-02-29 14:30:00,26.83,26.94,26.55,26.62,204218.0,17.3884,17.4597,17.207,17.2523,204218.0
2016-02-29 15:00:00,26.6,26.74,26.29,26.44,449186.0,17.2394,17.3301,17.0385,17.1357,449186.0
2016-02-29 15:30:00,26.44,26.91,26.36,26.88,1244341.0,17.1357,17.4403,17.0838,17.4208,1244341.0
2016-03-01 09:30:00,26.83,26.95,25.77,26.43,453056.0,17.3884,17.4662,16.7014,17.1292,453056.0
2016-03-01 10:00:00,26.39,26.62,25.74,26.24,580649.0,17.1033,17.2523,16.682,17.006,580649.0
2016-03-01 10:30:00,26.25,26.73,25.72,25.88,861763.0,17.0125,17.3236,16.669,16.7727,861763.0
2016-03-01 11:00:00,25.89,26.24,25.85,26.23,321791.0,16.7792,17.006,16.7533,16.9996,321791.0
2016-03-01 11:30:00,26.21,26.64,26.13,26.61,249367.0,16.9866,17.2653,16.9348,17.2458,249367.0
2016-03-01 12:00:00,26.62,26.87,26.32,26.82,362891.0,17.2523,17.4143,17.0579,17.3819,362891.0
2016-03-01 12:30:00,26.83,27.1,26.67,27.06,229897.0,17.3884,17.5634,17.2847,17.5375,229897.0
2016-03-01 13:00:00,27.04,27.37,26.91,27.15,220098.0,17.5245,17.7384,17.4403,17.5958,220098.0
2016-03-01 13:30:00,27.16,27.3,26.85,26.85,138253.0,17.6023,17.693,17.4014,17.4014,138253.0
2016-03-01 14:00:00,26.84,26.94,26.52,26.56,118506.0,17.3949,17.4597,17.1875,17.2134,118506.0
2016-03-01 14:30:00,26.56,26.62,26.26,26.3,179135.0,17.2134,17.2523,17.019,17.0449,179135.0
2016-03-01 15:00:00,26.31,26.71,26.31,26.46,236107.0,17.0514,17.3107,17.0514,17.1486,236107.0
2016-03-01 15:30:00,26.46,26.47,26.09,26.44,668650.0,17.1486,17.1551,16.9088,17.1357,668650.0
2016-03-02 09:30:00,26.34,27.39,25.58,26.49,609429.0,17.0709,17.7514,16.5783,17.1681,609429.0
2016-03-02 10:00:00,26.48,26.5,25.92,26.01,546875.0,17.1616,17.1746,16.7987,16.857,546875.0
2016-03-02 10:30:00,26.03,26.17,25.36,25.84,649197.0,16.8699,16.9607,16.4357,16.7468,649197.0
2016-03-02 11:00:00,25.87,26.29,25.78,26.19,304726.0,16.7663,17.0385,16.7079,16.9736,304726.0
2016-03-02 11:30:00,26.21,26.34,25.91,25.95,270572.0,16.9866,17.0709,16.7922,16.8181,270572.0
2016-03-02 12:00:00,25.97,26.35,25.94,26.25,172503.0,16.8311,17.0773,16.8116,17.0125,172503.0
2016-03-02 12:30:00,26.23,26.46,26.19,26.31,194580.0,16.9996,17.1486,16.9736,17.0514,194580.0
2016-03-02 13:00:00,26.35,26.52,26.3,26.49,177478.0,17.0773,17.1875,17.0449,17.1681,177478.0
2016-03-02 13:30:00,26.5,26.74,26.45,26.53,223672.0,17.1746,17.3301,17.1421,17.194,223672.0
2016-03-02 14:00:00,26.53,26.92,26.53,26.9,262740.0,17.194,17.4468,17.194,17.4338,262740.0
2016-03-02 14:30:00,26.93,27.1,26.77,26.99,238409.0,17.4532,17.5634,17.3495,17.4921,238409.0
2016-03-02 15:00:00,26.99,27.16,26.92,27.08,304924.0,17.4921,17.6023,17.4468,17.5504,304924.0
2016-03-02 15:30:00,27.09,27.19,27.05,27.18,680791.0,17.5569,17.6217,17.531,17.6153,680791.0
2016-03-03 09:30:00,27.03,28.34,26.62,27.91,651879.0,17.518,18.367,17.2523,18.0884,651879.0
2016-03-03 10:00:00,27.95,28.8,27.55,28.73,271162.0,18.1143,18.6652,17.8551,18.6198,271162.0
2016-03-03 10:30:00,28.73,29.34,28.66,29.07,387189.0,18.6198,19.0151,18.5744,18.8402,387189.0
2016-03-03 11:00:00,29.07,29.18,27.88,28.41,469574.0,18.8402,18.9115,18.0689,18.4124,469574.0
2016-03-03 11:30:00,28.38,28.75,28.3,28.6,230616.0,18.393,18.6328,18.3411,18.5356,230616.0
2016-03-03 12:00:00,28.57,28.67,28.09,28.35,199677.0,18.5161,18.5809,18.205,18.3735,199677.0
2016-03-03 12:30:00,28.32,28.48,28.16,28.18,150512.0,18.3541,18.4578,18.2504,18.2634,150512.0
2016-03-03 13:00:00,28.17,28.42,28.09,28.24,313743.0,18.2569,18.4189,18.205,18.3022,313743.0
2016-03-03 13:30:00,28.25,28.52,28.23,28.42,168509.0,18.3087,18.4837,18.2958,18.4189,168509.0
2016-03-03 14:00:00,28.45,28.55,28.16,28.41,203562.0,18.4383,18.5031,18.2504,18.4124,203562.0
2016-03-03 14:30:00,28.43,28.74,28.38,28.5,125968.0,18.4254,18.6263,18.393,18.4707,125968.0
2016-03-03 15:00:00,28.52,28.95,28.51,28.89,149913.0,18.4837,18.7624,18.4772,18.7235,149913.0
2016-03-03 15:30:00,28.89,28.93,28.62,28.74,463481.0,18.7235,18.7494,18.5485,18.6263,463481.0
2016-03-04 09:30:00,29.3,29.71,28.2,28.47,276145.0,18.9892,19.2549,18.2763,18.4513,276145.0
2016-03-04 10:00:00,28.5,28.93,28.23,28.78,247277.0,18.4707,18.7494,18.2958,18.6522,247277.0
2016-03-04 10:30:00,28.74,29.25,28.65,28.96,171384.0,18.6263,18.9568,18.568,18.7689,171384.0
2016-03-04 11:00:00,29.02,29.58,28.97,29.51,184763.0,18.8078,19.1707,18.7753,19.1253,184763.0
2016-03-04 11:30:00,29.49,30.0,29.48,29.99,260850.0,19.1124,19.4429,19.1059,19.4364,260850.0
2016-03-04 12:00:00,30.0,30.28,29.86,30.14,369860.0,19.4429,19.6244,19.3522,19.5336,369860.0
2016-03-04 12:30:00,30.14,30.37,29.9,29.99,227483.0,19.5336,19.6827,19.3781,19.4364,227483.0
2016-03-04 13:00:00,30.01,30.21,29.66,30.2,208537.0,19.4494,19.579,19.2225,19.5725,208537.0
2016-03-04 13:30:00,30.19,30.24,29.68,29.73,383859.0,19.566,19.5984,19.2355,19.2679,383859.0
2016-03-04 14:00:00,29.73,29.73,28.89,29.05,508248.0,19.2679,19.2679,18.7235,18.8272,508248.0
2016-03-04 14:30:00,29.06,29.56,28.83,29.41,252825.0,18.8337,19.1577,18.6846,19.0605,252825.0
2016-03-04 15:00:00,29.41,29.48,29.14,29.2,325026.0,19.0605,19.1059,18.8855,18.9244,325026.0
2016-03-04 15:30:00,29.2,29.64,29.16,29.5,499469.0,18.9244,19.2096,18.8985,19.1188,499469.0
2016-03-07 09:30:00,29.86,30.3,29.08,30.03,394186.0,19.3522,19.6373,18.8466,19.4623,394186.0
2016-03-07 10:00:00,29.96,30.58,29.8,30.53,315300.0,19.417,19.8188,19.3133,19.7864,315300.0
2016-03-07 10:30:00,30.53,31.0,30.25,30.6,299013.0,19.7864,20.091,19.6049,19.8317,299013.0
2016-03-07 11:00:00,30.58,30.78,30.19,30.33,237428.0,19.8188,19.9484,19.566,19.6568,237428.0
2016-03-07 11:30:00,30.36,30.63,30.21,30.46,193704.0,19.6762,19.8512,19.579,19.741,193704.0
2016-03-07 12:00:00,30.49,30.79,30.4,30.7,190379.0,19.7605,19.9549,19.7021,19.8966,190379.0
2016-03-07 12:30:00,30.73,30.88,30.45,30.62,197515.0,19.916,20.0132,19.7345,19.8447,197515.0
2016-03-07 13:00:00,30.64,30.71,30.22,30.35,115022.0,19.8577,19.903,19.5855,19.6697,115022.0
2016-03-07 13:30:00,30.34,30.49,30.13,30.42,147477.0,19.6632,19.7605,19.5271,19.7151,147477.0
2016-03-07 14:00:00,30.42,30.47,29.8,29.88,213975.0,19.7151,19.7475,19.3133,19.3651,213975.0
2016-03-07 14:30:00,29.9,30.15,29.69,30.02,164241.0,19.3781,19.5401,19.242,19.4559,164241.0
2016-03-07 15:00:00,30.03,30.1,29.86,29.87,236883.0,19.4623,19.5077,19.3522,19.3586,236883.0
2016-03-07 15:30:00,29.88,30.04,29.77,30.04,507989.0,19.3651,19.4688,19.2938,19.4688,507989.0
2016-03-08 09:30:00,29.82,29.93,27.7,28.09,389376.0,19.3262,19.3975,17.9523,18.205,389376.0
2016-03-08 10:00:00,28.06,28.06,27.28,27.63,530960.0,18.1856,18.1856,17.6801,17.9069,530960.0
2016-03-08 10:30:00,27.62,27.72,26.75,26.82,315526.0,17.9004,17.9652,17.3366,17.3819,315526.0
2016-03-08 11:00:00,26.78,27.53,26.78,27.31,302889.0,17.356,17.8421,17.356,17.6995,302889.0
2016-03-08 11:30:00,27.32,27.63,27.02,27.25,231771.0,17.706,17.9069,17.5116,17.6606,231771.0
2016-03-08 12:00:00,27.27,27.4,26.87,26.89,165205.0,17.6736,17.7578,17.4143,17.4273,165205.0
2016-03-08 12:30:00,26.91,27.05,26.72,26.79,153551.0,17.4403,17.531,17.3171,17.3625,153551.0
2016-03-08 13:00:00,26.78,27.02,26.57,27.01,174063.0,17.356,17.5116,17.2199,17.5051,174063.0
2016-03-08 13:30:00,27.01,27.65,26.99,27.59,135366.0,17.5051,17.9199,17.4921,17.881,135366.0
2016-03-08 14:00:00,27.58,27.91,27.47,27.57,149449.0,17.8745,18.0884,17.8032,17.868,149449.0
2016-03-08 14:30:00,27.55,27.82,27.37,27.42,127821.0,17.8551,18.03,17.7384,17.7708,127821.0
2016-03-08 15:00:00,27.42,27.47,26.96,27.02,257922.0,17.7708,17.8032,17.4727,17.5116,257922.0
2016-03-08 15:30:00,27.01,27.34,26.96,27.06,803378.0,17.5051,17.719,17.4727,17.5375,803378.0
2016-03-09 09:30:00,27.97,27.97,26.9,27.25,248499.0,18.1273,18.1273,17.4338,17.6606,248499.0
2016-03-09 10:00:00,27.25,27.56,26.71,26.89,420759.0,17.6606,17.8615,17.3107,17.4273,420759.0
2016-03-09 10:30:00,26.89,27.67,26.89,27.4,406644.0,17.4273,17.9328,17.4273,17.7578,406644.0
2016-03-09 11:00:00,27.44,27.92,27.41,27.81,220922.0,17.7838,18.0948,17.7643,18.0236,220922.0
2016-03-09 11:30:00,27.81,28.27,27.4,28.26,343366.0,18.0236,18.3217,17.7578,18.3152,343366.0
2016-03-09 12:00:00,28.27,28.35,28.04,28.35,140618.0,18.3217,18.3735,18.1726,18.3735,140618.0
2016-03-09 12:30:00,28.35,28.54,27.99,28.02,137151.0,18.3735,18.4967,18.1402,18.1597,137151.0
2016-03-09 13:00:00,28.03,28.05,27.88,27.92,129423.0,18.1661,18.1791,18.0689,18.0948,129423.0
2016-03-09 13:30:00,27.92,28.13,27.91,28.05,168939.0,18.0948,18.2309,18.0884,18.1791,168939.0
2016-03-09 14:00:00,28.08,28.32,28.02,28.23,387690.0,18.1985,18.3541,18.1597,18.2958,387690.0
2016-03-09 14:30:00,28.26,28.52,28.13,28.45,102100.0,18.3152,18.4837,18.2309,18.4383,102100.0
2016-03-09 15:00:00,28.44,28.47,28.13,28.33,276876.0,18.4319,18.4513,18.2309,18.3606,276876.0
2016-03-09 15:30:00,28.34,28.47,28.24,28.36,554782.0,18.367,18.4513,18.3022,18.38,554782.0
2016-03-10 09:30:00,28.17,28.45,27.5,28.4,175319.0,18.2569,18.4383,17.8226,18.4059,175319.0
2016-03-10 10:00:00,28.35,28.44,27.99,27.99,205862.0,18.3735,18.4319,18.1402,18.1402,205862.0
2016-03-10 10:30:00,27.95,28.5,27.72,27.72,303393.0,18.1143,18.4707,17.9652,17.9652,303393.0
2016-03-10 11:00:00,27.77,27.95,27.0,27.3,378446.0,17.9976,18.1143,17.4986,17.693,378446.0
2016-03-10 11:30:00,27.33,27.87,27.21,27.76,214131.0,17.7125,18.0624,17.6347,17.9912,214131.0
2016-03-10 12:00:00,27.72,27.83,27.55,27.71,166976.0,17.9652,18.0365,17.8551,17.9587,166976.0
2016-03-10 12:30:00,27.74,27.88,27.48,27.51,241152.0,17.9782,18.0689,17.8097,17.8291,241152.0
2016-03-10 13:00:00,27.5,27.63,27.37,27.48,249047.0,17.8226,17.9069,17.7384,17.8097,249047.0
2016-03-10 13:30:00,27.48,27.5,27.09,27.12,285737.0,17.8097,17.8226,17.5569,17.5764,285737.0
2016-03-10 14:00:00,27.1,27.27,26.72,26.98,343733.0,17.5634,17.6736,17.3171,17.4856,343733.0
2016-03-10 14:30:00,27.01,27.3,26.88,26.88,179641.0,17.5051,17.693,17.4208,17.4208,179641.0
2016-03-10 15:00:00,26.87,27.4,26.76,27.37,206065.0,17.4143,17.7578,17.3431,17.7384,206065.0
2016-03-10 15:30:00,27.39,27.39,27.1,27.29,379701.0,17.7514,17.7514,17.5634,17.6865,379701.0
2016-03-11 09:30:00,28.21,28.55,27.81,27.93,214032.0,18.2828,18.5031,18.0236,18.1013,214032.0
2016-03-11 10:00:00,27.93,28.1,27.45,28.04,307135.0,18.1013,18.2115,17.7902,18.1726,307135.0
2016-03-11 10:30:00,28.06,28.18,27.69,27.86,195870.0,18.1856,18.2634,17.9458,18.056,195870.0
2016-03-11 11:00:00,27.85,28.22,27.61,28.12,388698.0,18.0495,18.2893,17.8939,18.2245,388698.0
2016-03-11 11:30:00,28.17,28.8,28.09,28.71,264279.0,18.2569,18.6652,18.205,18.6068,264279.0
2016-03-11 12:00:00,28.67,29.15,28.59,29.09,199910.0,18.5809,18.892,18.5291,18.8531,199910.0
2016-03-11 12:30:00,29.09,29.23,28.54,28.6,245992.0,18.8531,18.9439,18.4967,18.5356,245992.0
2016-03-11 13:00:00,28.57,28.78,28.35,28.71,192320.0,18.5161,18.6522,18.3735,18.6068,192320.0
2016-03-11 13:30:00,28.71,28.83,28.35,28.68,122943.0,18.6068,18.6846,18.3735,18.5874,122943.0
2016-03-11 14:00:00,28.74,28.8,28.47,28.53,125846.0,18.6263,18.6652,18.4513,18.4902,125846.0
2016-03-11 14:30:00,28.52,28.7,28.45,28.51,138848.0,18.4837,18.6004,18.4383,18.4772,138848.0
2016-03-11 15:00:00,28.51,28.72,28.46,28.62,188284.0,18.4772,18.6133,18.4448,18.5485,188284.0
2016-03-11 15:30:00,28.63,28.65,28.26,28.34,504697.0,18.555,18.568,18.3152,18.367,504697.0
2016-03-14 09:30:00,28.07,28.88,27.5,28.38,213343.0,18.1921,18.717,17.8226,18.393,213343.0
2016-03-14 10:00:00,28.29,28.54,27.87,28.49,199448.0,18.3346,18.4967,18.0624,18.4643,199448.0
2016-03-14 10:30:00,28.57,29.03,28.47,28.76,154521.0,18.5161,18.8142,18.4513,18.6392,154521.0
2016-03-14 11:00:00,28.74,29.2,28.72,28.87,244275.0,18.6263,18.9244,18.6133,18.7105,244275.0
2016-03-14 11:30:00,28.93,29.09,28.68,28.72,138736.0,18.7494,18.8531,18.5874,18.6133,138736.0
2016-03-14 12:00:00,28.72,28.95,28.53,28.88,130454.0,18.6133,18.7624,18.4902,18.717,130454.0
2016-03-14 12:30:00,28.9,28.98,28.79,28.94,166707.0,18.73,18.7818,18.6587,18.7559,166707.0
2016-03-14 13:00:00,28.94,29.25,28.93,29.18,314669.0,18.7559,18.9568,18.7494,18.9115,314669.0
2016-03-14 13:30:00,29.18,29.4,29.13,29.36,175223.0,18.9115,19.054,18.879,19.0281,175223.0
2016-03-14 14:00:00,29.35,29.54,29.3,29.43,160502.0,19.0216,19.1448,18.9892,19.0735,160502.0
2016-03-14 14:30:00,29.43,29.49,29.21,29.32,147809.0,19.0735,19.1124,18.9309,19.0022,147809.0
2016-03-14 15:00:00,29.31,29.33,29.06,29.08,149080.0,18.9957,19.0087,18.8337,18.8466,149080.0
2016-03-14 15:30:00,29.08,29.13,28.98,29.1,424856.0,18.8466,18.879,18.7818,18.8596,424856.0
2016-03-15 09:30:00,28.6,28.66,27.79,28.03,208525.0,18.5356,18.5744,18.0106,18.1661,208525.0
2016-03-15 10:00:00,28.02,28.04,27.55,27.73,252264.0,18.1597,18.1726,17.8551,17.9717,252264.0
2016-03-15 10:30:00,27.75,27.98,27.3,27.46,181545.0,17.9847,18.1337,17.693,17.7967,181545.0
2016-03-15 11:00:00,27.48,27.61,27.18,27.44,157775.0,17.8097,17.8939,17.6153,17.7838,157775.0
2016-03-15 11:30:00,27.43,27.49,27.09,27.2,132657.0,17.7773,17.8162,17.5569,17.6282,132657.0
2016-03-15 12:00:00,27.19,27.2,26.91,27.17,95576.0,17.6217,17.6282,17.4403,17.6088,95576.0
2016-03-15 12:30:00,27.19,27.29,27.12,27.25,67860.0,17.6217,17.6865,17.5764,17.6606,67860.0
2016-03-15 13:00:00,27.22,27.89,27.22,27.83,89882.0,17.6412,18.0754,17.6412,18.0365,89882.0
2016-03-15 13:30:00,27.82,27.93,27.64,27.77,95231.0,18.03,18.1013,17.9134,17.9976,95231.0
2016-03-15 14:00:00,27.77,27.99,27.59,27.62,114210.0,17.9976,18.1402,17.881,17.9004,114210.0
2016-03-15 14:30:00,27.61,27.62,27.13,27.35,136900.0,17.8939,17.9004,17.5829,17.7254,136900.0
2016-03-15 15:00:00,27.35,27.8,27.33,27.73,172129.0,17.7254,18.0171,17.7125,17.9717,172129.0
2016-03-15 15:30:00,27.72,27.96,27.7,27.94,247907.0,17.9652,18.1208,17.9523,18.1078,247907.0
2016-03-16 09:30:00,28.72,30.05,28.56,29.77,436813.0,18.6133,19.4753,18.5096,19.2938,436813.0
2016-03-16 10:00:00,29.78,29.91,29.46,29.63,654273.0,19.3003,19.3846,19.0929,19.2031,654273.0
2016-03-16 10:30:00,29.63,30.22,29.58,30.22,916513.0,19.2031,19.5855,19.1707,19.5855,916513.0
2016-03-16 11:00:00,30.24,30.25,30.01,30.01,322970.0,19.5984,19.6049,19.4494,19.4494,322970.0
2016-03-16 11:30:00,30.05,30.1,29.78,29.91,243631.0,19.4753,19.5077,19.3003,19.3846,243631.0
2016-03-16 12:00:00,29.91,30.29,29.83,30.25,424872.0,19.3846,19.6308,19.3327,19.6049,424872.0
2016-03-16 12:30:00,30.25,30.28,30.14,30.22,282717.0,19.6049,19.6244,19.5336,19.5855,282717.0
2016-03-16 13:00:00,30.22,30.47,30.19,30.27,273098.0,19.5855,19.7475,19.566,19.6179,273098.0
2016-03-16 13:30:00,30.29,30.31,30.11,30.24,216795.0,19.6308,19.6438,19.5142,19.5984,216795.0
2016-03-16 14:00:00,30.25,30.38,30.07,30.2,440335.0,19.6049,19.6892,19.4883,19.5725,440335.0
2016-03-16 14:30:00,30.19,30.47,30.13,30.2,349892.0,19.566,19.7475,19.5271,19.5725,349892.0
2016-03-16 15:00:00,30.2,30.37,30.11,30.25,337209.0,19.5725,19.6827,19.5142,19.6049,337209.0
2016-03-16 15:30:00,30.25,30.3,30.19,30.22,738214.0,19.6049,19.6373,19.566,19.5855,738214.0
2016-03-17 09:30:00,30.59,31.41,30.0,30.3,327086.0,19.8253,20.3567,19.4429,19.6373,327086.0
2016-03-17 10:00:00,30.33,30.44,29.94,30.02,246140.0,19.6568,19.7281,19.404,19.4559,246140.0
2016-03-17 10:30:00,30.01,30.47,29.97,30.41,153080.0,19.4494,19.7475,19.4234,19.7086,153080.0
2016-03-17 11:00:00,30.4,30.42,30.2,30.26,128081.0,19.7021,19.7151,19.5725,19.6114,128081.0
2016-03-17 11:30:00,30.27,30.38,29.99,30.08,242039.0,19.6179,19.6892,19.4364,19.4947,242039.0
2016-03-17 12:00:00,30.08,30.08,29.83,29.95,314234.0,19.4947,19.4947,19.3327,19.4105,314234.0
2016-03-17 12:30:00,29.96,30.0,29.63,29.64,295386.0,19.417,19.4429,19.2031,19.2096,295386.0
2016-03-17 13:00:00,29.64,30.32,29.61,30.16,403681.0,19.2096,19.6503,19.1901,19.5466,403681.0
2016-03-17 13:30:00,30.13,30.41,30.12,30.28,174519.0,19.5271,19.7086,19.5207,19.6244,174519.0
2016-03-17 14:00:00,30.3,30.49,30.27,30.33,373119.0,19.6373,19.7605,19.6179,19.6568,373119.0
2016-03-17 14:30:00,30.35,30.36,29.94,29.94,184755.0,19.6697,19.6762,19.404,19.404,184755.0
2016-03-17 15:00:00,29.93,30.31,29.93,30.29,174887.0,19.3975,19.6438,19.3975,19.6308,174887.0
2016-03-17 15:30:00,30.28,30.36,30.2,30.22,496012.0,19.6244,19.6762,19.5725,19.5855,496012.0
2016-03-18 09:30:00,30.55,30.98,30.34,30.86,244228.0,19.7993,20.078,19.6632,20.0003,244228.0
2016-03-18 10:00:00,30.86,31.0,30.62,30.65,261107.0,20.0003,20.091,19.8447,19.8642,261107.0
2016-03-18 10:30:00,30.62,30.8,30.09,30.26,264707.0,19.8447,19.9614,19.5012,19.6114,264707.0
2016-03-18 11:00:00,30.26,30.51,29.77,29.82,480649.0,19.6114,19.7734,19.2938,19.3262,480649.0
2016-03-18 11:30:00,29.8,29.95,29.4,29.83,244133.0,19.3133,19.4105,19.054,19.3327,244133.0
2016-03-18 12:00:00,29.8,29.96,29.62,29.89,118757.0,19.3133,19.417,19.1966,19.3716,118757.0
2016-03-18 12:30:00,29.85,30.0,29.81,29.86,178588.0,19.3457,19.4429,19.3198,19.3522,178588.0
2016-03-18 13:00:00,29.87,29.87,29.59,29.76,134056.0,19.3586,19.3586,19.1772,19.2873,134056.0
2016-03-18 13:30:00,29.82,30.66,29.78,30.65,126382.0,19.3262,19.8706,19.3003,19.8642,126382.0
2016-03-18 14:00:00,30.63,30.68,30.2,30.21,227530.0,19.8512,19.8836,19.5725,19.579,227530.0
2016-03-18 14:30:00,30.19,30.39,29.79,29.83,119689.0,19.566,19.6956,19.3068,19.3327,119689.0
2016-03-18 15:00:00,29.84,29.9,29.67,29.71,114218.0,19.3392,19.3781,19.229,19.2549,114218.0
2016-03-18 15:30:00,29.72,29.88,29.6,29.75,590311.0,19.2614,19.3651,19.1837,19.2809,590311.0
2016-03-21 09:30:00,29.73,29.85,29.27,29.33,140028.0,19.2679,19.3457,18.9698,19.0087,140028.0
2016-03-21 10:00:00,29.32,29.57,28.99,29.33,251362.0,19.0022,19.1642,18.7883,19.0087,251362.0
2016-03-21 10:30:00,29.34,29.37,28.69,28.85,172160.0,19.0151,19.0346,18.5939,18.6976,172160.0
2016-03-21 11:00:00,28.87,29.39,28.81,29.14,213548.0,18.7105,19.0476,18.6717,18.8855,213548.0
2016-03-21 11:30:00,29.18,29.27,28.74,28.98,199835.0,18.9115,18.9698,18.6263,18.7818,199835.0
2016-03-21 12:00:00,28.96,28.99,28.5,28.61,101725.0,18.7689,18.7883,18.4707,18.542,101725.0
2016-03-21 12:30:00,28.63,29.0,28.55,28.98,74522.0,18.555,18.7948,18.5031,18.7818,74522.0
2016-03-21 13:00:00,28.99,29.22,28.91,29.2,127773.0,18.7883,18.9374,18.7365,18.9244,127773.0
2016-03-21 13:30:00,29.2,29.35,29.15,29.24,172839.0,18.9244,19.0216,18.892,18.9503,172839.0
2016-03-21 14:00:00,29.25,29.43,29.21,29.41,107724.0,18.9568,19.0735,18.9309,19.0605,107724.0
2016-03-21 14:30:00,29.41,29.71,29.38,29.51,189100.0,19.0605,19.2549,19.0411,19.1253,189100.0
2016-03-21 15:00:00,29.53,29.55,29.15,29.23,215850.0,19.1383,19.1512,18.892,18.9439,215850.0
2016-03-21 15:30:00,29.24,29.34,29.1,29.27,481349.0,18.9503,19.0151,18.8596,18.9698,481349.0
2016-03-22 09:30:00,28.77,29.49,28.51,29.37,249527.0,18.6457,19.1124,18.4772,19.0346,249527.0
2016-03-22 10:00:00,29.33,29.68,29.02,29.09,195820.0,19.0087,19.2355,18.8078,18.8531,195820.0
2016-03-22 10:30:00,29.12,29.52,28.88,29.39,302316.0,18.8726,19.1318,18.717,19.0476,302316.0
2016-03-22 11:00:00,29.4,29.64,29.34,29.59,227060.0,19.054,19.2096,19.0151,19.1772,227060.0
2016-03-22 11:30:00,29.58,29.72,29.49,29.66,360656.0,19.1707,19.2614,19.1124,19.2225,360656.0
2016-03-22 12:00:00,29.67,29.93,29.58,29.85,202815.0,19.229,19.3975,19.1707,19.3457,202815.0
2016-03-22 12:30:00,29.87,30.0,29.73,29.89,201175.0,19.3586,19.4429,19.2679,19.3716,201175.0
2016-03-22 13:00:00,29.9,29.92,29.71,29.79,117337.0,19.3781,19.391,19.2549,19.3068,117337.0
2016-03-22 13:30:00,29.77,29.86,29.67,29.86,75288.0,19.2938,19.3522,19.229,19.3522,75288.0
2016-03-22 14:00:00,29.85,30.24,29.83,30.16,149401.0,19.3457,19.5984,19.3327,19.5466,149401.0
2016-03-22 14:30:00,30.18,30.19,29.95,30.04,242934.0,19.5595,19.566,19.4105,19.4688,242934.0
2016-03-22 15:00:00,30.04,30.13,29.84,29.86,254816.0,19.4688,19.5271,19.3392,19.3522,254816.0
2016-03-22 15:30:00,29.85,29.93,29.68,29.87,627629.0,19.3457,19.3975,19.2355,19.3586,627629.0
2016-03-23 09:30:00,29.4,29.8,28.86,28.88,161456.0,19.054,19.3133,18.7041,18.717,161456.0
2016-03-23 10:00:00,28.86,28.89,27.97,28.54,483504.0,18.7041,18.7235,18.1273,18.4967,483504.0
2016-03-23 10:30:00,28.52,28.62,27.89,28.0,317452.0,18.4837,18.5485,18.0754,18.1467,317452.0
2016-03-23 11:00:00,27.97,28.16,27.76,27.87,269096.0,18.1273,18.2504,17.9912,18.0624,269096.0
2016-03-23 11:30:00,27.85,28.23,27.81,28.12,170930.0,18.0495,18.2958,18.0236,18.2245,170930.0
2016-03-23 12:00:00,28.12,28.14,27.92,28.0,157950.0,18.2245,18.2374,18.0948,18.1467,157950.0
2016-03-23 12:30:00,28.0,28.16,27.87,28.01,133749.0,18.1467,18.2504,18.0624,18.1532,133749.0
2016-03-23 13:00:00,27.99,28.02,27.75,27.88,111265.0,18.1402,18.1597,17.9847,18.0689,111265.0
2016-03-23 13:30:00,27.86,28.14,27.8,28.14,98340.0,18.056,18.2374,18.0171,18.2374,98340.0
2016-03-23 14:00:00,28.12,28.29,28.07,28.12,135499.0,18.2245,18.3346,18.1921,18.2245,135499.0
2016-03-23 14:30:00,28.12,28.25,27.94,27.99,149660.0,18.2245,18.3087,18.1078,18.1402,149660.0
2016-03-23 15:00:00,27.98,28.09,27.9,27.97,196488.0,18.1337,18.205,18.0819,18.1273,196488.0
2016-03-23 15:30:00,27.95,28.15,27.95,28.07,435105.0,18.1143,18.2439,18.1143,18.1921,435105.0
2016-03-24 09:30:00,27.6,27.6,26.5,26.95,355493.0,17.8875,17.8875,17.1746,17.4662,355493.0
2016-03-24 10:00:00,26.97,27.56,26.94,27.4,175642.0,17.4792,17.8615,17.4597,17.7578,175642.0
2016-03-24 10:30:00,27.38,27.8,27.38,27.65,124996.0,17.7449,18.0171,17.7449,17.9199,124996.0
2016-03-24 11:00:00,27.62,27.72,27.18,27.38,167932.0,17.9004,17.9652,17.6153,17.7449,167932.0
2016-03-24 11:30:00,27.41,27.42,27.17,27.28,111306.0,17.7643,17.7708,17.6088,17.6801,111306.0
2016-03-24 12:00:00,27.27,27.69,27.25,27.53,126920.0,17.6736,17.9458,17.6606,17.8421,126920.0
2016-03-24 12:30:00,27.54,27.83,27.5,27.78,106446.0,17.8486,18.0365,17.8226,18.0041,106446.0
2016-03-24 13:00:00,27.76,28.43,27.71,28.3,303222.0,17.9912,18.4254,17.9587,18.3411,303222.0
2016-03-24 13:30:00,28.25,28.3,27.89,28.15,69047.0,18.3087,18.3411,18.0754,18.2439,69047.0
2016-03-24 14:00:00,28.14,28.15,27.78,27.8,79417.0,18.2374,18.2439,18.0041,18.0171,79417.0
2016-03-24 14:30:00,27.77,28.15,27.77,27.97,76447.0,17.9976,18.2439,17.9976,18.1273,76447.0
2016-03-24 15:00:00,27.96,28.14,27.85,28.07,100679.0,18.1208,18.2374,18.0495,18.1921,100679.0
2016-03-24 15:30:00,28.07,28.11,27.91,28.06,354275.0,18.1921,18.218,18.0884,18.1856,354275.0
2016-03-28 09:30:00,28.02,28.07,27.13,27.33,153134.0,18.1597,18.1921,17.5829,17.7125,153134.0
2016-03-28 10:00:00,27.29,27.38,27.05,27.29,115988.0,17.6865,17.7449,17.531,17.6865,115988.0
2016-03-28 10:30:00,27.23,27.36,27.0,27.36,160099.0,17.6477,17.7319,17.4986,17.7319,160099.0
2016-03-28 11:00:00,27.38,27.5,27.15,27.41,129625.0,17.7449,17.8226,17.5958,17.7643,129625.0
2016-03-28 11:30:00,27.42,27.6,27.23,27.59,462411.0,17.7708,17.8875,17.6477,17.881,462411.0
2016-03-28 12:00:00,27.57,27.95,27.5,27.92,92968.0,17.868,18.1143,17.8226,18.0948,92968.0
2016-03-28 12:30:00,27.93,28.15,27.89,28.13,126245.0,18.1013,18.2439,18.0754,18.2309,126245.0
2016-03-28 13:00:00,28.13,28.25,28.02,28.04,96786.0,18.2309,18.3087,18.1597,18.1726,96786.0
2016-03-28 13:30:00,28.04,28.1,27.98,28.0,88603.0,18.1726,18.2115,18.1337,18.1467,88603.0
2016-03-28 14:00:00,28.0,28.07,27.71,27.75,95246.0,18.1467,18.1921,17.9587,17.9847,95246.0
2016-03-28 14:30:00,27.74,27.77,27.6,27.67,82831.0,17.9782,17.9976,17.8875,17.9328,82831.0
2016-03-28 15:00:00,27.69,27.77,27.52,27.62,196800.0,17.9458,17.9976,17.8356,17.9004,196800.0
2016-03-28 15:30:00,27.62,28.06,27.56,28.01,1149373.0,17.9004,18.1856,17.8615,18.1532,1149373.0
2016-03-29 09:30:00,27.22,27.49,27.0,27.06,191299.0,17.6412,17.8162,17.4986,17.5375,191299.0
2016-03-29 10:00:00,27.08,27.28,26.62,26.68,256747.0,17.5504,17.6801,17.2523,17.2912,256747.0
2016-03-29 10:30:00,26.7,26.82,26.46,26.67,258451.0,17.3042,17.3819,17.1486,17.2847,258451.0
2016-03-29 11:00:00,26.65,26.73,26.53,26.67,121542.0,17.2718,17.3236,17.194,17.2847,121542.0
2016-03-29 11:30:00,26.67,27.11,26.59,27.02,331210.0,17.2847,17.5699,17.2329,17.5116,331210.0
2016-03-29 12:00:00,27.02,27.37,26.97,27.28,279601.0,17.5116,17.7384,17.4792,17.6801,279601.0
2016-03-29 12:30:00,27.29,27.75,27.26,27.49,149229.0,17.6865,17.9847,17.6671,17.8162,149229.0
2016-03-29 13:00:00,27.47,27.64,27.39,27.42,213415.0,17.8032,17.9134,17.7514,17.7708,213415.0
2016-03-29 13:30:00,27.42,27.86,27.39,27.83,151787.0,17.7708,18.056,17.7514,18.0365,151787.0
2016-03-29 14:00:00,27.81,28.13,27.74,28.07,136398.0,18.0236,18.2309,17.9782,18.1921,136398.0
2016-03-29 14:30:00,28.05,28.55,28.05,28.42,333239.0,18.1791,18.5031,18.1791,18.4189,333239.0
2016-03-29 15:00:00,28.43,28.45,28.17,28.36,273514.0,18.4254,18.4383,18.2569,18.38,273514.0
2016-03-29 15:30:00,28.36,28.38,28.23,28.25,527004.0,18.38,18.393,18.2958,18.3087,527004.0
2016-03-30 09:30:00,29.0,29.46,28.69,29.36,337636.0,18.7948,19.0929,18.5939,19.0281,337636.0
2016-03-30 10:00:00,29.34,29.56,28.87,28.91,458615.0,19.0151,19.1577,18.7105,18.7365,458615.0
2016-03-30 10:30:00,28.91,29.9,28.91,29.89,404785.0,18.7365,19.3781,18.7365,19.3716,404785.0
2016-03-30 11:00:00,29.89,29.94,29.23,29.25,491037.0,19.3716,19.404,18.9439,18.9568,491037.0
2016-03-30 11:30:00,29.25,29.63,29.1,29.42,276434.0,18.9568,19.2031,18.8596,19.067,276434.0
2016-03-30 12:00:00,29.41,29.61,29.37,29.43,197756.0,19.0605,19.1901,19.0346,19.0735,197756.0
2016-03-30 12:30:00,29.44,29.62,29.23,29.3,149380.0,19.08,19.1966,18.9439,18.9892,149380.0
2016-03-30 13:00:00,29.29,29.29,28.97,29.02,283695.0,18.9827,18.9827,18.7753,18.8078,283695.0
2016-03-30 13:30:00,29.03,29.36,28.96,29.28,201521.0,18.8142,19.0281,18.7689,18.9763,201521.0
2016-03-30 14:00:00,29.27,29.37,29.15,29.35,280705.0,18.9698,19.0346,18.892,19.0216,280705.0
2016-03-30 14:30:00,29.36,29.48,29.33,29.43,197210.0,19.0281,19.1059,19.0087,19.0735,197210.0
2016-03-30 15:00:00,29.44,29.57,29.34,29.56,194655.0,19.08,19.1642,19.0151,19.1577,194655.0
2016-03-30 15:30:00,29.55,29.56,29.09,29.09,480048.0,19.1512,19.1577,18.8531,18.8531,480048.0
2016-03-31 09:30:00,28.94,29.97,28.87,29.85,156757.0,18.7559,19.4234,18.7105,19.3457,156757.0
2016-03-31 10:00:00,29.89,29.89,29.42,29.85,186739.0,19.3716,19.3716,19.067,19.3457,186739.0
2016-03-31 10:30:00,29.83,29.86,29.55,29.55,127901.0,19.3327,19.3522,19.1512,19.1512,127901.0
2016-03-31 11:00:00,29.58,29.6,29.37,29.49,89184.0,19.1707,19.1837,19.0346,19.1124,89184.0
2016-03-31 11:30:00,29.48,29.74,29.35,29.71,141698.0,19.1059,19.2744,19.0216,19.2549,141698.0
2016-03-31 12:00:00,29.72,29.9,29.67,29.9,156296.0,19.2614,19.3781,19.229,19.3781,156296.0
2016-03-31 12:30:00,29.87,29.92,29.66,29.78,128498.0,19.3586,19.391,19.2225,19.3003,128498.0
2016-03-31 13:00:00,29.79,30.03,29.65,29.9,311840.0,19.3068,19.4623,19.2161,19.3781,311840.0
2016-03-31 13:30:00,29.94,30.09,29.75,29.77,194510.0,19.404,19.5012,19.2809,19.2938,194510.0
2016-03-31 14:00:00,29.77,30.06,29.73,29.85,197943.0,19.2938,19.4818,19.2679,19.3457,197943.0
2016-03-31 14:30:00,29.84,30.0,29.79,29.91,281610.0,19.3392,19.4429,19.3068,19.3846,281610.0
2016-03-31 15:00:00,29.9,29.97,29.88,29.95,353436.0,19.3781,19.4234,19.3651,19.4105,353436.0
2016-03-31 15:30:00,29.95,29.99,29.78,29.86,511932.0,19.4105,19.4364,19.3003,19.3522,511932.0
2016-04-01 09:30:00,28.88,29.0,28.25,28.34,269309.0,18.717,18.7948,18.3087,18.367,269309.0
2016-04-01 10:00:00,28.41,28.42,27.92,28.19,273195.0,18.4124,18.4189,18.0948,18.2698,273195.0
2016-04-01 10:30:00,28.19,28.91,28.14,28.89,347099.0,18.2698,18.7365,18.2374,18.7235,347099.0
2016-04-01 11:00:00,28.89,28.89,28.48,28.55,126038.0,18.7235,18.7235,18.4578,18.5031,126038.0
2016-04-01 11:30:00,28.57,28.71,28.33,28.47,165801.0,18.5161,18.6068,18.3606,18.4513,165801.0
2016-04-01 12:00:00,28.47,28.58,28.13,28.3,131662.0,18.4513,18.5226,18.2309,18.3411,131662.0
2016-04-01 12:30:00,28.31,28.37,28.09,28.33,102362.0,18.3476,18.3865,18.205,18.3606,102362.0
2016-04-01 13:00:00,28.32,28.92,28.27,28.88,230147.0,18.3541,18.7429,18.3217,18.717,230147.0
2016-04-01 13:30:00,28.86,28.86,28.48,28.5,208798.0,18.7041,18.7041,18.4578,18.4707,208798.0
2016-04-01 14:00:00,28.5,28.75,28.35,28.36,357691.0,18.4707,18.6328,18.3735,18.38,357691.0
2016-04-01 14:30:00,28.35,28.37,28.14,28.3,216636.0,18.3735,18.3865,18.2374,18.3411,216636.0
2016-04-01 15:00:00,28.32,28.45,28.32,28.4,160064.0,18.3541,18.4383,18.3541,18.4059,160064.0
2016-04-01 15:30:00,28.4,28.41,28.2,28.26,454785.0,18.4059,18.4124,18.2763,18.3152,454785.0
2016-04-04 09:30:00,28.0,28.6,27.57,28.07,180198.0,18.1467,18.5356,17.868,18.1921,180198.0
2016-04-04 10:00:00,28.09,28.26,27.53,27.61,179960.0,18.205,18.3152,17.8421,17.8939,179960.0
2016-04-04 10:30:00,27.6,27.9,27.43,27.61,263371.0,17.8875,18.0819,17.7773,17.8939,263371.0
2016-04-04 11:00:00,27.63,27.67,27.26,27.3,227176.0,17.9069,17.9328,17.6671,17.693,227176.0
2016-04-04 11:30:00,27.33,27.6,27.09,27.58,153388.0,17.7125,17.8875,17.5569,17.8745,153388.0
2016-04-04 12:00:00,27.59,27.84,27.57,27.76,182123.0,17.881,18.043,17.868,17.9912,182123.0
2016-04-04 12:30:00,27.73,27.73,27.55,27.65,162174.0,17.9717,17.9717,17.8551,17.9199,162174.0
2016-04-04 13:00:00,27.67,27.7,27.4,27.46,133312.0,17.9328,17.9523,17.7578,17.7967,133312.0
2016-04-04 13:30:00,27.45,27.58,27.43,27.52,147946.0,17.7902,17.8745,17.7773,17.8356,147946.0
2016-04-04 14:00:00,27.52,27.65,27.47,27.61,179143.0,17.8356,17.9199,17.8032,17.8939,179143.0
2016-04-04 14:30:00,27.62,27.74,27.6,27.71,141815.0,17.9004,17.9782,17.8875,17.9587,141815.0
2016-04-04 15:00:00,27.7,27.7,27.44,27.47,121322.0,17.9523,17.9523,17.7838,17.8032,121322.0
2016-04-04 15:30:00,27.48,27.59,27.46,27.52,552831.0,17.8097,17.881,17.7967,17.8356,552831.0
2016-04-05 09:30:00,27.34,27.67,27.11,27.6,189624.0,17.719,17.9328,17.5699,17.8875,189624.0
2016-04-05 10:00:00,27.61,28.09,27.55,27.9,165782.0,17.8939,18.205,17.8551,18.0819,165782.0
2016-04-05 10:30:00,27.9,27.91,27.72,27.85,179951.0,18.0819,18.0884,17.9652,18.0495,179951.0
2016-04-05 11:00:00,27.86,28.22,27.83,28.18,202819.0,18.056,18.2893,18.0365,18.2634,202819.0
2016-04-05 11:30:00,28.17,28.45,28.14,28.34,275320.0,18.2569,18.4383,18.2374,18.367,275320.0
2016-04-05 12:00:00,28.33,28.39,28.0,28.02,186439.0,18.3606,18.3995,18.1467,18.1597,186439.0
2016-04-05 12:30:00,27.99,28.2,27.99,28.1,96742.0,18.1402,18.2763,18.1402,18.2115,96742.0
2016-04-05 13:00:00,28.1,28.15,27.98,28.12,282887.0,18.2115,18.2439,18.1337,18.2245,282887.0
2016-04-05 13:30:00,28.16,28.34,28.1,28.16,176726.0,18.2504,18.367,18.2115,18.2504,176726.0
2016-04-05 14:00:00,28.18,28.45,28.15,28.41,232018.0,18.2634,18.4383,18.2439,18.4124,232018.0
2016-04-05 14:30:00,28.42,28.52,28.36,28.43,213362.0,18.4189,18.4837,18.38,18.4254,213362.0
2016-04-05 15:00:00,28.43,28.43,28.2,28.21,177184.0,18.4254,18.4254,18.2763,18.2828,177184.0
2016-04-05 15:30:00,28.2,28.3,28.01,28.06,480390.0,18.2763,18.3411,18.1532,18.1856,480390.0
2016-04-06 09:30:00,28.52,28.63,27.73,27.98,219123.0,18.4837,18.555,17.9717,18.1337,219123.0
2016-04-06 10:00:00,27.97,28.11,27.53,27.7,268029.0,18.1273,18.218,17.8421,17.9523,268029.0
2016-04-06 10:30:00,27.74,28.21,27.54,28.16,339944.0,17.9782,18.2828,17.8486,18.2504,339944.0
2016-04-06 11:00:00,28.17,28.36,28.13,28.22,150725.0,18.2569,18.38,18.2309,18.2893,150725.0
2016-04-06 11:30:00,28.23,28.52,28.16,28.47,185054.0,18.2958,18.4837,18.2504,18.4513,185054.0
2016-04-06 12:00:00,28.47,28.54,28.3,28.5,127063.0,18.4513,18.4967,18.3411,18.4707,127063.0
2016-04-06 12:30:00,28.5,28.76,28.48,28.65,146649.0,18.4707,18.6392,18.4578,18.568,146649.0
2016-04-06 13:00:00,28.67,28.76,28.64,28.67,107178.0,18.5809,18.6392,18.5615,18.5809,107178.0
2016-04-06 13:30:00,28.66,28.68,28.54,28.58,73484.0,18.5744,18.5874,18.4967,18.5226,73484.0
2016-04-06 14:00:00,28.57,28.58,28.19,28.23,81734.0,18.5161,18.5226,18.2698,18.2958,81734.0
2016-04-06 14:30:00,28.23,28.38,28.15,28.35,87489.0,18.2958,18.393,18.2439,18.3735,87489.0
2016-04-06 15:00:00,28.37,28.71,28.32,28.61,156642.0,18.3865,18.6068,18.3541,18.542,156642.0
2016-04-06 15:30:00,28.61,28.72,28.55,28.66,284409.0,18.542,18.6133,18.5031,18.5744,284409.0
2016-04-07 09:30:00,28.45,29.25,28.29,28.48,146437.0,18.4383,18.9568,18.3346,18.4578,146437.0
2016-04-07 10:00:00,28.42,28.62,28.1,28.12,132011.0,18.4189,18.5485,18.2115,18.2245,132011.0
2016-04-07 10:30:00,28.11,28.32,28.08,28.26,144157.0,18.218,18.3541,18.1985,18.3152,144157.0
2016-04-07 11:00:00,28.24,28.39,28.1,28.26,119024.0,18.3022,18.3995,18.2115,18.3152,119024.0
2016-04-07 11:30:00,28.24,28.63,28.18,28.5,71309.0,18.3022,18.555,18.2634,18.4707,71309.0
2016-04-07 12:00:00,28.53,28.74,28.44,28.45,62018.0,18.4902,18.6263,18.4319,18.4383,62018.0
2016-04-07 12:30:00,28.48,28.52,28.14,28.22,74888.0,18.4578,18.4837,18.2374,18.2893,74888.0
2016-04-07 13:00:00,28.21,28.33,28.17,28.21,114007.0,18.2828,18.3606,18.2569,18.2828,114007.0
2016-04-07 13:30:00,28.21,28.3,28.09,28.13,241455.0,18.2828,18.3411,18.205,18.2309,241455.0
2016-04-07 14:00:00,28.12,28.16,27.99,28.15,168953.0,18.2245,18.2504,18.1402,18.2439,168953.0
2016-04-07 14:30:00,28.16,28.34,28.11,28.11,103752.0,18.2504,18.367,18.218,18.218,103752.0
2016-04-07 15:00:00,28.11,28.52,28.08,28.52,144336.0,18.218,18.4837,18.1985,18.4837,144336.0
2016-04-07 15:30:00,28.52,28.74,28.5,28.72,381203.0,18.4837,18.6263,18.4707,18.6133,381203.0
2016-04-08 09:30:00,29.4,30.09,29.24,29.93,217321.0,19.054,19.5012,18.9503,19.3975,217321.0
2016-04-08 10:00:00,29.99,30.2,29.95,30.04,210008.0,19.4364,19.5725,19.4105,19.4688,210008.0
2016-04-08 10:30:00,30.05,30.28,29.94,29.95,205736.0,19.4753,19.6244,19.404,19.4105,205736.0
2016-04-08 11:00:00,29.95,30.09,29.81,29.96,198089.0,19.4105,19.5012,19.3198,19.417,198089.0
2016-04-08 11:30:00,29.96,29.98,29.63,29.87,352622.0,19.417,19.4299,19.2031,19.3586,352622.0
2016-04-08 12:00:00,29.87,29.97,29.73,29.76,172206.0,19.3586,19.4234,19.2679,19.2873,172206.0
2016-04-08 12:30:00,29.77,29.99,29.68,29.94,85855.0,19.2938,19.4364,19.2355,19.404,85855.0
2016-04-08 13:00:00,29.92,29.96,29.67,29.7,102866.0,19.391,19.417,19.229,19.2485,102866.0
2016-04-08 13:30:00,29.71,29.83,29.64,29.67,115887.0,19.2549,19.3327,19.2096,19.229,115887.0
2016-04-08 14:00:00,29.67,29.68,29.51,29.54,94065.0,19.229,19.2355,19.1253,19.1448,94065.0
2016-04-08 14:30:00,29.55,29.63,29.5,29.56,89082.0,19.1512,19.2031,19.1188,19.1577,89082.0
2016-04-08 15:00:00,29.56,29.62,29.41,29.5,156817.0,19.1577,19.1966,19.0605,19.1188,156817.0
2016-04-08 15:30:00,29.5,29.57,29.34,29.57,378021.0,19.1188,19.1642,19.0151,19.1642,378021.0
2016-04-11 09:30:00,29.97,30.19,29.61,30.14,247080.0,19.4234,19.566,19.1901,19.5336,247080.0
2016-04-11 10:00:00,30.14,30.56,30.1,30.46,234354.0,19.5336,19.8058,19.5077,19.741,234354.0
2016-04-11 10:30:00,30.45,30.55,30.19,30.22,137036.0,19.7345,19.7993,19.566,19.5855,137036.0
2016-04-11 11:00:00,30.22,30.34,30.05,30.14,164088.0,19.5855,19.6632,19.4753,19.5336,164088.0
2016-04-11 11:30:00,30.15,30.25,29.96,30.04,59004.0,19.5401,19.6049,19.417,19.4688,59004.0
2016-04-11 12:00:00,30.04,30.05,29.91,29.91,90792.0,19.4688,19.4753,19.3846,19.3846,90792.0
2016-04-11 12:30:00,29.92,29.96,29.69,29.74,101419.0,19.391,19.417,19.242,19.2744,101419.0
2016-04-11 13:00:00,29.76,30.03,29.75,29.92,144545.0,19.2873,19.4623,19.2809,19.391,144545.0
2016-04-11 13:30:00,29.89,29.94,29.72,29.94,129366.0,19.3716,19.404,19.2614,19.404,129366.0
2016-04-11 14:00:00,29.93,30.03,29.86,30.03,131612.0,19.3975,19.4623,19.3522,19.4623,131612.0
2016-04-11 14:30:00,30.01,30.23,30.0,30.16,118788.0,19.4494,19.592,19.4429,19.5466,118788.0
2016-04-11 15:00:00,30.17,30.31,30.11,30.19,102398.0,19.5531,19.6438,19.5142,19.566,102398.0
2016-04-11 15:30:00,30.18,30.19,29.96,29.97,319333.0,19.5595,19.566,19.417,19.4234,319333.0
2016-04-12 09:30:00,30.27,30.38,29.98,30.23,191941.0,19.6179,19.6892,19.4299,19.592,191941.0
2016-04-12 10:00:00,30.24,30.29,29.75,29.86,243482.0,19.5984,19.6308,19.2809,19.3522,243482.0
2016-04-12 10:30:00,29.83,30.5,29.81,30.44,434098.0,19.3327,19.7669,19.3198,19.7281,434098.0
2016-04-12 11:00:00,30.42,31.16,30.33,30.94,301113.0,19.7151,20.1947,19.6568,20.0521,301113.0
2016-04-12 11:30:00,30.96,31.6,30.96,31.31,334805.0,20.0651,20.4798,20.0651,20.2919,334805.0
2016-04-12 12:00:00,31.29,31.68,31.23,31.66,184792.0,20.2789,20.5317,20.24,20.5187,184792.0
2016-04-12 12:30:00,31.66,32.23,31.65,32.09,156076.0,20.5187,20.8881,20.5122,20.7974,156076.0
2016-04-12 13:00:00,32.1,32.26,31.88,32.13,374718.0,20.8039,20.9076,20.6613,20.8233,374718.0
2016-04-12 13:30:00,32.12,32.3,31.96,32.3,122552.0,20.8169,20.9335,20.7132,20.9335,122552.0
2016-04-12 14:00:00,32.3,32.35,32.14,32.31,162307.0,20.9335,20.9659,20.8298,20.94,162307.0
2016-04-12 14:30:00,32.31,32.35,32.16,32.25,150362.0,20.94,20.9659,20.8428,20.9011,150362.0
2016-04-12 15:00:00,32.23,32.35,32.1,32.15,210998.0,20.8881,20.9659,20.8039,20.8363,210998.0
2016-04-12 15:30:00,32.17,32.26,32.07,32.18,392816.0,20.8493,20.9076,20.7844,20.8557,392816.0
2016-04-13 09:30:00,32.15,32.46,31.43,31.48,347045.0,20.8363,21.0372,20.3697,20.4021,347045.0
2016-04-13 10:00:00,31.46,32.04,31.25,31.39,575610.0,20.3891,20.765,20.253,20.3437,575610.0
2016-04-13 10:30:00,31.4,32.08,31.05,31.89,273233.0,20.3502,20.7909,20.1234,20.6678,273233.0
2016-04-13 11:00:00,31.88,32.2,31.87,31.97,544819.0,20.6613,20.8687,20.6548,20.7196,544819.0
2016-04-13 11:30:00,31.98,32.21,31.95,32.21,194101.0,20.7261,20.8752,20.7067,20.8752,194101.0
2016-04-13 12:00:00,32.2,32.27,31.69,31.85,227629.0,20.8687,20.9141,20.5382,20.6419,227629.0
2016-04-13 12:30:00,31.85,32.12,31.85,32.06,144967.0,20.6419,20.8169,20.6419,20.778,144967.0
2016-04-13 13:00:00,32.06,32.28,32.06,32.22,206554.0,20.778,20.9205,20.778,20.8817,206554.0
2016-04-13 13:30:00,32.22,32.28,32.07,32.1,188840.0,20.8817,20.9205,20.7844,20.8039,188840.0
2016-04-13 14:00:00,32.11,32.2,32.03,32.03,319027.0,20.8104,20.8687,20.7585,20.7585,319027.0
2016-04-13 14:30:00,32.02,32.28,31.99,32.22,145039.0,20.752,20.9205,20.7326,20.8817,145039.0
2016-04-13 15:00:00,32.2,32.2,31.87,31.89,223129.0,20.8687,20.8687,20.6548,20.6678,223129.0
2016-04-13 15:30:00,31.88,32.04,31.88,31.98,494374.0,20.6613,20.765,20.6613,20.7261,494374.0
2016-04-14 09:30:00,32.05,32.16,31.34,31.41,253966.0,20.7715,20.8428,20.3113,20.3567,253966.0
2016-04-14 10:00:00,31.49,31.76,31.32,31.57,272577.0,20.4086,20.5835,20.2984,20.4604,272577.0
2016-04-14 10:30:00,31.57,31.96,31.53,31.75,285901.0,20.4604,20.7132,20.4345,20.5771,285901.0
2016-04-14 11:00:00,31.74,31.94,31.43,31.77,245991.0,20.5706,20.7002,20.3697,20.59,245991.0
2016-04-14 11:30:00,31.8,31.91,31.52,31.57,163981.0,20.6095,20.6808,20.428,20.4604,163981.0
2016-04-14 12:00:00,31.57,31.65,31.45,31.51,170285.0,20.4604,20.5122,20.3826,20.4215,170285.0
2016-04-14 12:30:00,31.52,31.52,31.17,31.31,169194.0,20.428,20.428,20.2012,20.2919,169194.0
2016-04-14 13:00:00,31.31,31.44,31.15,31.43,156459.0,20.2919,20.3761,20.1882,20.3697,156459.0
2016-04-14 13:30:00,31.43,31.75,31.4,31.69,146753.0,20.3697,20.5771,20.3502,20.5382,146753.0
2016-04-14 14:00:00,31.69,32.0,31.53,31.91,178219.0,20.5382,20.7391,20.4345,20.6808,178219.0
2016-04-14 14:30:00,31.9,31.98,31.67,31.74,228039.0,20.6743,20.7261,20.5252,20.5706,228039.0
2016-04-14 15:00:00,31.74,32.0,31.7,31.95,258302.0,20.5706,20.7391,20.5447,20.7067,258302.0
2016-04-14 15:30:00,31.94,32.18,31.87,32.09,527831.0,20.7002,20.8557,20.6548,20.7974,527831.0
2016-04-15 09:30:00,31.66,31.88,31.42,31.81,184604.0,20.5187,20.6613,20.3632,20.6159,184604.0
2016-04-15 10:00:00,31.81,31.93,31.68,31.92,358018.0,20.6159,20.6937,20.5317,20.6872,358018.0
2016-04-15 10:30:00,31.92,32.29,31.88,32.08,268785.0,20.6872,20.927,20.6613,20.7909,268785.0
2016-04-15 11:00:00,32.1,32.46,32.03,32.35,227928.0,20.8039,21.0372,20.7585,20.9659,227928.0
2016-04-15 11:30:00,32.35,32.44,32.19,32.32,294244.0,20.9659,21.0242,20.8622,20.9465,294244.0
2016-04-15 12:00:00,32.32,32.96,32.32,32.87,290176.0,20.9465,21.3613,20.9465,21.3029,290176.0
2016-04-15 12:30:00,32.87,32.88,32.62,32.73,253838.0,21.3029,21.3094,21.1409,21.2122,253838.0
2016-04-15 13:00:00,32.73,33.03,32.73,32.97,165766.0,21.2122,21.4066,21.2122,21.3677,165766.0
2016-04-15 13:30:00,32.94,33.08,32.79,32.99,178059.0,21.3483,21.439,21.2511,21.3807,178059.0
2016-04-15 14:00:00,32.99,32.99,32.55,32.57,314567.0,21.3807,21.3807,21.0955,21.1085,314567.0
2016-04-15 14:30:00,32.58,32.8,32.57,32.7,263525.0,21.115,21.2576,21.1085,21.1927,263525.0
2016-04-15 15:00:00,32.7,32.71,32.58,32.59,222850.0,21.1927,21.1992,21.115,21.1215,222850.0
2016-04-15 15:30:00,32.59,32.61,32.32,32.53,665628.0,21.1215,21.1344,20.9465,21.0826,665628.0
2016-04-18 09:30:00,30.91,32.28,30.76,32.26,454920.0,20.0327,20.9205,19.9354,20.9076,454920.0
2016-04-18 10:00:00,32.22,32.22,31.87,31.98,303337.0,20.8817,20.8817,20.6548,20.7261,303337.0
2016-04-18 10:30:00,31.98,32.28,31.9,32.26,208900.0,20.7261,20.9205,20.6743,20.9076,208900.0
2016-04-18 11:00:00,32.23,33.02,32.12,32.99,217026.0,20.8881,21.4001,20.8169,21.3807,217026.0
2016-04-18 11:30:00,32.98,33.51,32.88,33.44,221860.0,21.3742,21.7177,21.3094,21.6723,221860.0
2016-04-18 12:00:00,33.41,33.47,33.15,33.42,136026.0,21.6529,21.6918,21.4844,21.6594,136026.0
2016-04-18 12:30:00,33.39,33.47,33.22,33.45,92493.0,21.6399,21.6918,21.5298,21.6788,92493.0
2016-04-18 13:00:00,33.45,33.72,33.35,33.51,165777.0,21.6788,21.8538,21.614,21.7177,165777.0
2016-04-18 13:30:00,33.51,33.52,33.32,33.36,289509.0,21.7177,21.7242,21.5946,21.6205,289509.0
2016-04-18 14:00:00,33.36,33.4,33.04,33.21,182274.0,21.6205,21.6464,21.4131,21.5233,182274.0
2016-04-18 14:30:00,33.19,33.35,33.12,33.34,130731.0,21.5103,21.614,21.4649,21.6075,130731.0
2016-04-18 15:00:00,33.33,33.52,33.29,33.52,107685.0,21.601,21.7242,21.5751,21.7242,107685.0
2016-04-18 15:30:00,33.51,33.58,33.41,33.49,434875.0,21.7177,21.7631,21.6529,21.7047,434875.0
2016-04-19 09:30:00,34.34,35.76,34.3,35.53,503457.0,22.2556,23.1759,22.2297,23.0269,503457.0
2016-04-19 10:00:00,35.51,35.86,35.35,35.72,403475.0,23.0139,23.2407,22.9102,23.15,403475.0
2016-04-19 10:30:00,35.72,36.59,35.51,36.53,439161.0,23.15,23.7138,23.0139,23.675,439161.0
2016-04-19 11:00:00,36.55,36.97,36.28,36.31,403230.0,23.6879,23.9601,23.5129,23.5324,403230.0
2016-04-19 11:30:00,36.31,36.44,36.09,36.34,238017.0,23.5324,23.6166,23.3898,23.5518,238017.0
2016-04-19 12:00:00,36.32,36.74,36.25,36.67,324540.0,23.5389,23.8111,23.4935,23.7657,324540.0
2016-04-19 12:30:00,36.67,36.79,36.4,36.47,323417.0,23.7657,23.8435,23.5907,23.6361,323417.0
2016-04-19 13:00:00,36.48,36.76,36.48,36.6,187127.0,23.6426,23.824,23.6426,23.7203,187127.0
2016-04-19 13:30:00,36.6,36.68,36.47,36.59,195092.0,23.7203,23.7722,23.6361,23.7138,195092.0
2016-04-19 14:00:00,36.58,36.67,36.45,36.56,152295.0,23.7074,23.7657,23.6231,23.6944,152295.0
2016-04-19 14:30:00,36.56,37.1,36.52,37.0,151932.0,23.6944,24.0444,23.6685,23.9796,151932.0
2016-04-19 15:00:00,36.99,37.33,36.89,37.29,193149.0,23.9731,24.1934,23.9083,24.1675,193149.0
2016-04-19 15:30:00,37.3,37.4,37.09,37.2,483876.0,24.174,24.2388,24.0379,24.1092,483876.0
2016-04-20 09:30:00,36.85,38.02,36.71,37.23,499975.0,23.8823,24.6406,23.7916,24.1286,499975.0
2016-04-20 10:00:00,37.2,37.27,36.84,36.9,321461.0,24.1092,24.1545,23.8759,23.9148,321461.0
2016-04-20 10:30:00,36.92,38.13,36.92,37.91,508691.0,23.9277,24.7119,23.9277,24.5693,508691.0
2016-04-20 11:00:00,37.92,38.16,37.63,38.07,454378.0,24.5758,24.7314,24.3879,24.673,454378.0
2016-04-20 11:30:00,38.06,38.42,37.63,38.24,244652.0,24.6665,24.8999,24.3879,24.7832,244652.0
2016-04-20 12:00:00,38.23,39.14,38.15,38.9,635452.0,24.7767,25.3665,24.7249,25.2109,635452.0
2016-04-20 12:30:00,38.89,39.17,38.48,38.55,336187.0,25.2045,25.3859,24.9387,24.9841,336187.0
2016-04-20 13:00:00,38.54,38.82,38.5,38.7,103938.0,24.9776,25.1591,24.9517,25.0813,103938.0
2016-04-20 13:30:00,38.68,38.77,38.29,38.35,171280.0,25.0684,25.1267,24.8156,24.8545,171280.0
2016-04-20 14:00:00,38.34,38.39,37.9,37.97,258709.0,24.848,24.8804,24.5628,24.6082,258709.0
2016-04-20 14:30:00,37.98,38.19,37.92,38.08,378982.0,24.6147,24.7508,24.5758,24.6795,378982.0
2016-04-20 15:00:00,38.07,38.18,37.66,37.66,232806.0,24.673,24.7443,24.4073,24.4073,232806.0
2016-04-20 15:30:00,37.68,38.04,37.67,37.8,527858.0,24.4203,24.6536,24.4138,24.498,527858.0
2016-04-21 09:30:00,37.74,38.54,37.3,38.04,606802.0,24.4592,24.9776,24.174,24.6536,606802.0
2016-04-21 10:00:00,38.07,38.64,37.87,38.13,429220.0,24.673,25.0424,24.5434,24.7119,429220.0
2016-04-21 10:30:00,38.13,38.58,37.82,37.88,213082.0,24.7119,25.0036,24.511,24.5499,213082.0
2016-04-21 11:00:00,37.89,38.85,37.87,38.75,341134.0,24.5564,25.1785,24.5434,25.1137,341134.0
2016-04-21 11:30:00,38.77,38.9,38.42,38.45,156176.0,25.1267,25.2109,24.8999,24.9193,156176.0
2016-04-21 12:00:00,38.43,38.56,38.26,38.43,130316.0,24.9063,24.9906,24.7962,24.9063,130316.0
2016-04-21 12:30:00,38.41,38.65,38.34,38.65,107151.0,24.8934,25.0489,24.848,25.0489,107151.0
2016-04-21 13:00:00,38.65,38.76,38.32,38.36,126605.0,25.0489,25.1202,24.8351,24.861,126605.0
2016-04-21 13:30:00,38.35,38.35,38.16,38.29,84686.0,24.8545,24.8545,24.7314,24.8156,84686.0
2016-04-21 14:00:00,38.28,38.3,37.87,37.91,137433.0,24.8091,24.8221,24.5434,24.5693,137433.0
2016-04-21 14:30:00,37.9,38.0,37.8,37.99,158623.0,24.5628,24.6277,24.498,24.6212,158623.0
2016-04-21 15:00:00,37.98,38.14,37.97,38.02,187248.0,24.6147,24.7184,24.6082,24.6406,187248.0
2016-04-21 15:30:00,38.03,38.5,38.0,38.42,504814.0,24.6471,24.9517,24.6277,24.8999,504814.0
2016-04-22 09:30:00,38.69,38.85,38.38,38.56,153875.0,25.0748,25.1785,24.8739,24.9906,153875.0
2016-04-22 10:00:00,38.54,38.76,38.2,38.43,151138.0,24.9776,25.1202,24.7573,24.9063,151138.0
2016-04-22 10:30:00,38.42,38.86,38.33,38.41,207274.0,24.8999,25.185,24.8415,24.8934,207274.0
2016-04-22 11:00:00,38.41,38.49,37.97,38.34,608921.0,24.8934,24.9452,24.6082,24.848,608921.0
2016-04-22 11:30:00,38.3,38.93,38.28,38.73,225799.0,24.8221,25.2304,24.8091,25.1008,225799.0
2016-04-22 12:00:00,38.71,38.86,38.5,38.52,96928.0,25.0878,25.185,24.9517,24.9647,96928.0
2016-04-22 12:30:00,38.55,38.92,38.53,38.85,120723.0,24.9841,25.2239,24.9712,25.1785,120723.0
2016-04-22 13:00:00,38.84,38.96,38.63,38.83,99895.0,25.1721,25.2498,25.036,25.1656,99895.0
2016-04-22 13:30:00,38.82,39.09,38.82,39.01,201901.0,25.1591,25.3341,25.1591,25.2822,201901.0
2016-04-22 14:00:00,39.0,39.2,38.93,39.18,136416.0,25.2758,25.4054,25.2304,25.3924,136416.0
2016-04-22 14:30:00,39.18,39.31,39.08,39.26,242615.0,25.3924,25.4767,25.3276,25.4443,242615.0
2016-04-22 15:00:00,39.25,39.4,39.17,39.38,226079.0,25.4378,25.535,25.3859,25.522,226079.0
2016-04-22 15:30:00,39.38,39.77,39.31,39.71,759241.0,25.522,25.7748,25.4767,25.7359,759241.0
2016-04-25 09:30:00,39.7,39.95,38.77,38.84,286049.0,25.7294,25.8914,25.1267,25.1721,286049.0
2016-04-25 10:00:00,38.84,39.11,38.28,38.42,244015.0,25.1721,25.347,24.8091,24.8999,244015.0
2016-04-25 10:30:00,38.41,38.67,37.84,38.06,209499.0,24.8934,25.0619,24.524,24.6665,209499.0
2016-04-25 11:00:00,38.09,38.35,37.88,38.34,158147.0,24.686,24.8545,24.5499,24.848,158147.0
2016-04-25 11:30:00,38.36,38.5,37.78,37.87,169555.0,24.861,24.9517,24.4851,24.5434,169555.0
2016-04-25 12:00:00,37.88,37.96,37.49,37.63,109531.0,24.5499,24.6017,24.2971,24.3879,109531.0
2016-04-25 12:30:00,37.63,37.66,37.36,37.47,120996.0,24.3879,24.4073,24.2129,24.2842,120996.0
2016-04-25 13:00:00,37.47,37.7,37.37,37.59,207409.0,24.2842,24.4332,24.2194,24.3619,207409.0
2016-04-25 13:30:00,37.59,37.7,37.13,37.27,153885.0,24.3619,24.4332,24.0638,24.1545,153885.0
2016-04-25 14:00:00,37.28,37.5,36.95,37.18,224642.0,24.161,24.3036,23.9472,24.0962,224642.0
2016-04-25 14:30:00,37.19,37.39,37.11,37.29,214722.0,24.1027,24.2323,24.0509,24.1675,214722.0
2016-04-25 15:00:00,37.28,37.45,37.25,37.37,190390.0,24.161,24.2712,24.1416,24.2194,190390.0
2016-04-25 15:30:00,37.37,37.65,37.31,37.55,542200.0,24.2194,24.4008,24.1805,24.336,542200.0
2016-04-26 09:30:00,38.02,38.09,37.23,37.56,171293.0,24.6406,24.686,24.1286,24.3425,171293.0
2016-04-26 10:00:00,37.55,38.2,37.48,37.5,102133.0,24.336,24.7573,24.2906,24.3036,102133.0
2016-04-26 10:30:00,37.5,38.0,37.47,37.92,102133.0,24.3036,24.6277,24.2842,24.5758,102133.0
2016-04-26 11:00:00,37.94,38.04,37.74,37.98,176515.0,24.5888,24.6536,24.4592,24.6147,176515.0
2016-04-26 11:30:00,37.99,38.24,37.89,38.05,183932.0,24.6212,24.7832,24.5564,24.6601,183932.0
2016-04-26 12:00:00,38.07,38.19,37.96,37.99,72269.0,24.673,24.7508,24.6017,24.6212,72269.0
2016-04-26 12:30:00,37.98,38.0,37.82,37.9,65325.0,24.6147,24.6277,24.511,24.5628,65325.0
2016-04-26 13:00:00,37.91,38.3,37.89,38.27,65311.0,24.5693,24.8221,24.5564,24.8026,65311.0
2016-04-26 13:30:00,38.27,38.29,38.02,38.13,48640.0,24.8026,24.8156,24.6406,24.7119,48640.0
2016-04-26 14:00:00,38.12,38.17,37.95,37.95,84390.0,24.7054,24.7378,24.5953,24.5953,84390.0
2016-04-26 14:30:00,37.96,38.08,37.78,37.95,153664.0,24.6017,24.6795,24.4851,24.5953,153664.0
2016-04-26 15:00:00,37.94,38.05,37.94,38.0,145862.0,24.5888,24.6601,24.5888,24.6277,145862.0
2016-04-26 15:30:00,38.01,38.13,38.0,38.1,252387.0,24.6341,24.7119,24.6277,24.6925,252387.0
2016-04-27 09:30:00,38.5,39.95,38.31,39.86,429444.0,24.9517,25.8914,24.8286,25.8331,429444.0
2016-04-27 10:00:00,39.87,40.5,39.74,39.96,457090.0,25.8396,26.2479,25.7553,25.8979,457090.0
2016-04-27 10:30:00,39.96,39.96,38.91,39.39,446077.0,25.8979,25.8979,25.2174,25.5285,446077.0
2016-04-27 11:00:00,39.36,39.72,39.08,39.19,180491.0,25.5091,25.7424,25.3276,25.3989,180491.0
2016-04-27 11:30:00,39.19,39.21,38.64,38.91,186067.0,25.3989,25.4119,25.0424,25.2174,186067.0
2016-04-27 12:00:00,38.9,39.45,38.83,39.39,108996.0,25.2109,25.5674,25.1656,25.5285,108996.0
2016-04-27 12:30:00,39.39,39.52,39.15,39.27,115372.0,25.5285,25.6128,25.373,25.4507,115372.0
2016-04-27 13:00:00,39.26,39.63,39.21,39.55,125248.0,25.4443,25.6841,25.4119,25.6322,125248.0
2016-04-27 13:30:00,39.54,39.61,39.47,39.59,164941.0,25.6257,25.6711,25.5804,25.6581,164941.0
2016-04-27 14:00:00,39.59,40.34,39.43,40.32,272798.0,25.6581,26.1442,25.5544,26.1312,272798.0
2016-04-27 14:30:00,40.31,40.39,40.15,40.29,300325.0,26.1248,26.1766,26.0211,26.1118,300325.0
2016-04-27 15:00:00,40.27,40.35,40.0,40.03,229606.0,26.0988,26.1507,25.9239,25.9433,229606.0
2016-04-27 15:30:00,40.04,40.49,39.99,40.45,497837.0,25.9498,26.2414,25.9174,26.2155,497837.0
2016-04-28 09:30:00,40.31,40.66,39.53,40.33,249551.0,26.1248,26.3516,25.6192,26.1377,249551.0
2016-04-28 10:00:00,40.3,40.66,40.26,40.37,207045.0,26.1183,26.3516,26.0924,26.1636,207045.0
2016-04-28 10:30:00,40.41,40.91,40.38,40.66,245048.0,26.1896,26.5136,26.1701,26.3516,245048.0
2016-04-28 11:00:00,40.68,40.78,40.33,40.49,187511.0,26.3646,26.4294,26.1377,26.2414,187511.0
2016-04-28 11:30:00,40.54,40.62,40.42,40.44,166531.0,26.2738,26.3257,26.1961,26.209,166531.0
2016-04-28 12:00:00,40.44,40.52,40.22,40.42,121824.0,26.209,26.2609,26.0664,26.1961,121824.0
2016-04-28 12:30:00,40.44,40.57,40.37,40.44,84945.0,26.209,26.2933,26.1636,26.209,84945.0
2016-04-28 13:00:00,40.42,40.54,40.17,40.25,134652.0,26.1961,26.2738,26.034,26.0859,134652.0
2016-04-28 13:30:00,40.26,40.46,40.23,40.46,110452.0,26.0924,26.222,26.0729,26.222,110452.0
2016-04-28 14:00:00,40.46,40.56,40.15,40.24,135813.0,26.222,26.2868,26.0211,26.0794,135813.0
2016-04-28 14:30:00,40.24,40.4,39.78,39.8,142141.0,26.0794,26.1831,25.7813,25.7942,142141.0
2016-04-28 15:00:00,39.81,39.81,38.63,38.66,376028.0,25.8007,25.8007,25.036,25.0554,376028.0
2016-04-28 15:30:00,38.66,38.88,38.31,38.72,695387.0,25.0554,25.198,24.8286,25.0943,695387.0
2016-04-29 09:30:00,38.23,41.32,38.2,39.2,511228.0,25.334,27.3816,25.3141,25.9768,511228.0
2016-04-29 10:00:00,39.19,40.81,39.12,40.48,374274.0,25.9701,27.0437,25.9238,26.825,374274.0
2016-04-29 10:30:00,40.49,40.65,39.53,39.84,273392.0,26.8316,26.9377,26.1955,26.4009,273392.0
2016-04-29 11:00:00,39.9,39.94,38.6,38.74,264035.0,26.4406,26.4672,25.5792,25.6719,264035.0
2016-04-29 11:30:00,38.74,39.8,38.4,39.63,176457.0,25.6719,26.3744,25.4466,26.2617,176457.0
2016-04-29 12:00:00,39.64,39.78,39.18,39.52,169197.0,26.2684,26.3611,25.9635,26.1888,169197.0
2016-04-29 12:30:00,39.53,39.7,39.16,39.22,134689.0,26.1955,26.3081,25.9503,25.99,134689.0
2016-04-29 13:00:00,39.22,39.57,39.03,39.05,141576.0,25.99,26.222,25.8641,25.8774,141576.0
2016-04-29 13:30:00,39.03,39.33,39.0,39.31,92992.0,25.8641,26.0629,25.8442,26.0497,92992.0
2016-04-29 14:00:00,39.32,39.54,38.86,39.44,160088.0,26.0563,26.2021,25.7515,26.1358,160088.0
2016-04-29 14:30:00,39.44,39.55,39.3,39.49,208366.0,26.1358,26.2087,26.043,26.169,208366.0
2016-04-29 15:00:00,39.45,40.2,39.45,39.92,202970.0,26.1424,26.6394,26.1424,26.4539,202970.0
2016-04-29 15:30:00,39.92,40.55,39.86,40.46,503024.0,26.4539,26.8714,26.4141,26.8117,503024.0
2016-05-02 09:30:00,40.21,40.79,38.73,38.92,259910.0,26.6461,27.0304,25.6653,25.7912,259910.0
2016-05-02 10:00:00,38.9,39.6,38.3,39.4,319590.0,25.778,26.2418,25.3804,26.1093,319590.0
2016-05-02 10:30:00,39.4,39.81,39.3,39.77,271742.0,26.1093,26.381,26.043,26.3545,271742.0
2016-05-02 11:00:00,39.73,40.04,39.14,39.15,243600.0,26.328,26.5334,25.937,25.9436,243600.0
2016-05-02 11:30:00,39.16,39.55,38.63,38.67,265976.0,25.9503,26.2087,25.5991,25.6256,265976.0
2016-05-02 12:00:00,38.64,38.85,38.11,38.14,151655.0,25.6057,25.7448,25.2545,25.2743,151655.0
2016-05-02 12:30:00,38.15,38.61,38.14,38.42,174268.0,25.281,25.5858,25.2743,25.4599,174268.0
2016-05-02 13:00:00,38.4,39.28,38.39,39.23,160435.0,25.4466,26.0298,25.44,25.9967,160435.0
2016-05-02 13:30:00,39.26,39.35,38.84,38.84,123052.0,26.0165,26.0762,25.7382,25.7382,123052.0
2016-05-02 14:00:00,38.87,39.25,38.82,39.0,134414.0,25.7581,26.0099,25.725,25.8442,134414.0
2016-05-02 14:30:00,38.99,39.08,38.56,38.83,191236.0,25.8376,25.8973,25.5527,25.7316,191236.0
2016-05-02 15:00:00,38.79,38.87,38.64,38.64,121823.0,25.7051,25.7581,25.6057,25.6057,121823.0
2016-05-02 15:30:00,38.66,38.96,38.55,38.92,281172.0,25.6189,25.8177,25.546,25.7912,281172.0
2016-05-03 09:30:00,38.26,38.26,37.52,37.77,138936.0,25.3539,25.3539,24.8635,25.0292,138936.0
2016-05-03 10:00:00,37.81,38.06,37.68,37.8,123311.0,25.0557,25.2213,24.9695,25.049,123311.0
2016-05-03 10:30:00,37.8,38.18,37.59,37.77,177587.0,25.049,25.3009,24.9099,25.0292,177587.0
2016-05-03 11:00:00,37.78,38.0,37.61,37.79,100572.0,25.0358,25.1816,24.9231,25.0424,100572.0
2016-05-03 11:30:00,37.8,38.37,37.72,38.31,103370.0,25.049,25.4268,24.996,25.387,103370.0
2016-05-03 12:00:00,38.31,38.35,37.66,37.73,72665.0,25.387,25.4135,24.9563,25.0026,72665.0
2016-05-03 12:30:00,37.72,38.05,37.71,38.01,57121.0,24.996,25.2147,24.9894,25.1882,57121.0
2016-05-03 13:00:00,38.01,38.32,37.97,38.3,39505.0,25.1882,25.3936,25.1617,25.3804,39505.0
2016-05-03 13:30:00,38.29,38.5,38.16,38.16,72056.0,25.3737,25.5129,25.2876,25.2876,72056.0
2016-05-03 14:00:00,38.16,38.16,37.94,38.02,69395.0,25.2876,25.2876,25.1418,25.1948,69395.0
2016-05-03 14:30:00,38.02,38.22,37.99,38.02,63111.0,25.1948,25.3274,25.1749,25.1948,63111.0
2016-05-03 15:00:00,38.01,38.33,37.98,38.27,89508.0,25.1882,25.4003,25.1683,25.3605,89508.0
2016-05-03 15:30:00,38.27,38.33,38.05,38.18,299429.0,25.3605,25.4003,25.2147,25.3009,299429.0
2016-05-04 09:30:00,38.59,39.83,38.38,39.27,322892.0,25.5725,26.3943,25.4334,26.0232,322892.0
2016-05-04 10:00:00,39.28,39.57,38.81,38.96,281831.0,26.0298,26.222,25.7183,25.8177,281831.0
2016-05-04 10:30:00,38.94,38.94,38.03,38.42,236532.0,25.8045,25.8045,25.2014,25.4599,236532.0
2016-05-04 11:00:00,38.38,38.51,37.79,38.43,251662.0,25.4334,25.5195,25.0424,25.4665,251662.0
2016-05-04 11:30:00,38.44,39.07,38.36,38.51,227349.0,25.4731,25.8906,25.4201,25.5195,227349.0
2016-05-04 12:00:00,38.51,39.0,38.51,38.84,163234.0,25.5195,25.8442,25.5195,25.7382,163234.0
2016-05-04 12:30:00,38.85,39.01,38.26,38.27,120548.0,25.7448,25.8509,25.3539,25.3605,120548.0
2016-05-04 13:00:00,38.26,38.52,38.2,38.46,132346.0,25.3539,25.5262,25.3141,25.4864,132346.0
2016-05-04 13:30:00,38.49,38.88,38.48,38.78,149998.0,25.5063,25.7647,25.4997,25.6985,149998.0
2016-05-04 14:00:00,38.78,38.84,38.34,38.79,146961.0,25.6985,25.7382,25.4069,25.7051,146961.0
2016-05-04 14:30:00,38.78,38.84,38.53,38.58,140542.0,25.6985,25.7382,25.5328,25.5659,140542.0
2016-05-04 15:00:00,38.58,39.01,38.55,38.79,194169.0,25.5659,25.8509,25.546,25.7051,194169.0
2016-05-04 15:30:00,38.79,39.16,38.79,39.13,453491.0,25.7051,25.9503,25.7051,25.9304,453491.0
2016-05-05 09:30:00,40.08,40.48,39.4,40.4,157870.0,26.5599,26.825,26.1093,26.772,157870.0
2016-05-05 10:00:00,40.38,40.93,40.27,40.46,260775.0,26.7587,27.1232,26.6858,26.8117,260775.0
2016-05-05 10:30:00,40.46,40.56,40.14,40.27,216086.0,26.8117,26.878,26.5997,26.6858,216086.0
2016-05-05 11:00:00,40.28,40.3,39.82,40.0,176946.0,26.6925,26.7057,26.3876,26.5069,176946.0
2016-05-05 11:30:00,40.0,40.12,39.78,39.8,172791.0,26.5069,26.5864,26.3611,26.3744,172791.0
2016-05-05 12:00:00,39.79,39.98,39.61,39.67,67061.0,26.3678,26.4937,26.2485,26.2882,67061.0
2016-05-05 12:30:00,39.69,40.18,39.62,40.14,58917.0,26.3015,26.6262,26.2551,26.5997,58917.0
2016-05-05 13:00:00,40.09,40.09,39.43,39.43,68517.0,26.5666,26.5666,26.1292,26.1292,68517.0
2016-05-05 13:30:00,39.45,39.81,39.45,39.71,83825.0,26.1424,26.381,26.1424,26.3147,83825.0
2016-05-05 14:00:00,39.7,40.14,39.6,40.09,89030.0,26.3081,26.5997,26.2418,26.5666,89030.0
2016-05-05 14:30:00,40.09,40.3,39.98,40.03,93916.0,26.5666,26.7057,26.4937,26.5268,93916.0
2016-05-05 15:00:00,40.03,40.18,39.92,40.02,94415.0,26.5268,26.6262,26.4539,26.5202,94415.0
2016-05-05 15:30:00,40.02,40.06,39.88,39.89,319394.0,26.5202,26.5467,26.4274,26.434,319394.0
2016-05-06 09:30:00,39.44,40.78,39.25,40.47,86542.0,26.1358,27.0238,26.0099,26.8184,86542.0
2016-05-06 10:00:00,40.5,40.97,40.46,40.62,198755.0,26.8383,27.1497,26.8117,26.9178,198755.0
2016-05-06 10:30:00,40.59,40.62,39.73,39.82,121417.0,26.8979,26.9178,26.328,26.3876,121417.0
2016-05-06 11:00:00,39.82,40.09,39.59,40.04,158620.0,26.3876,26.5666,26.2352,26.5334,158620.0
2016-05-06 11:30:00,40.02,40.04,39.53,39.53,130192.0,26.5202,26.5334,26.1955,26.1955,130192.0
2016-05-06 12:00:00,39.51,39.87,39.44,39.45,134134.0,26.1822,26.4208,26.1358,26.1424,134134.0
2016-05-06 12:30:00,39.45,39.74,39.44,39.71,67485.0,26.1424,26.3346,26.1358,26.3147,67485.0
2016-05-06 13:00:00,39.71,39.89,39.58,39.62,72452.0,26.3147,26.434,26.2286,26.2551,72452.0
2016-05-06 13:30:00,39.61,39.91,39.59,39.91,99220.0,26.2485,26.4473,26.2352,26.4473,99220.0
2016-05-06 14:00:00,39.9,39.97,39.66,39.78,113293.0,26.4406,26.487,26.2816,26.3611,113293.0
2016-05-06 14:30:00,39.82,39.84,39.64,39.77,95216.0,26.3876,26.4009,26.2684,26.3545,95216.0
2016-05-06 15:00:00,39.77,40.12,39.77,39.93,98780.0,26.3545,26.5864,26.3545,26.4605,98780.0
2016-05-06 15:30:00,39.95,40.03,39.92,40.01,332636.0,26.4738,26.5268,26.4539,26.5135,332636.0
2016-05-09 09:30:00,39.46,39.89,37.99,38.08,132793.0,26.1491,26.434,25.1749,25.2346,132793.0
2016-05-09 10:00:00,38.11,38.58,37.68,38.0,160724.0,25.2545,25.5659,24.9695,25.1816,160724.0
2016-05-09 10:30:00,38.03,38.3,37.89,37.92,164538.0,25.2014,25.3804,25.1087,25.1286,164538.0
2016-05-09 11:00:00,37.88,38.22,37.31,37.57,349098.0,25.102,25.3274,24.7243,24.8966,349098.0
2016-05-09 11:30:00,37.56,37.87,37.34,37.79,179689.0,24.89,25.0954,24.7442,25.0424,179689.0
2016-05-09 12:00:00,37.77,38.02,37.73,38.0,81595.0,25.0292,25.1948,25.0026,25.1816,81595.0
2016-05-09 12:30:00,38.01,38.1,37.81,37.95,82061.0,25.1882,25.2478,25.0557,25.1484,82061.0
2016-05-09 13:00:00,37.93,38.24,37.86,38.2,106055.0,25.1352,25.3406,25.0888,25.3141,106055.0
2016-05-09 13:30:00,38.23,38.42,38.21,38.31,81683.0,25.334,25.4599,25.3207,25.387,81683.0
2016-05-09 14:00:00,38.32,38.55,38.26,38.51,91855.0,25.3936,25.546,25.3539,25.5195,91855.0
2016-05-09 14:30:00,38.53,38.81,38.47,38.78,112850.0,25.5328,25.7183,25.493,25.6985,112850.0
2016-05-09 15:00:00,38.77,38.9,38.65,38.8,133321.0,25.6918,25.778,25.6123,25.7117,133321.0
2016-05-09 15:30:00,38.82,38.87,38.74,38.82,291495.0,25.725,25.7581,25.6719,25.725,291495.0
2016-05-10 09:30:00,38.93,40.34,38.8,39.84,158789.0,25.7979,26.7322,25.7117,26.4009,158789.0
2016-05-10 10:00:00,39.86,39.86,39.16,39.3,148803.0,26.4141,26.4141,25.9503,26.043,148803.0
2016-05-10 10:30:00,39.31,39.6,39.21,39.37,92939.0,26.0497,26.2418,25.9834,26.0894,92939.0
2016-05-10 11:00:00,39.35,39.5,38.98,39.39,110788.0,26.0762,26.1756,25.831,26.1027,110788.0
2016-05-10 11:30:00,39.38,39.61,39.36,39.42,94767.0,26.0961,26.2485,26.0828,26.1226,94767.0
2016-05-10 12:00:00,39.43,39.74,39.33,39.63,116534.0,26.1292,26.3346,26.0629,26.2617,116534.0
2016-05-10 12:30:00,39.63,39.75,39.49,39.6,142699.0,26.2617,26.3412,26.169,26.2418,142699.0
2016-05-10 13:00:00,39.59,39.73,39.51,39.7,95420.0,26.2352,26.328,26.1822,26.3081,95420.0
2016-05-10 13:30:00,39.72,39.98,39.68,39.91,102080.0,26.3214,26.4937,26.2949,26.4473,102080.0
2016-05-10 14:00:00,39.91,40.15,39.81,40.08,127298.0,26.4473,26.6063,26.381,26.5599,127298.0
2016-05-10 14:30:00,40.06,40.13,39.71,39.71,124488.0,26.5467,26.5931,26.3147,26.3147,124488.0
2016-05-10 15:00:00,39.7,39.78,39.61,39.64,113203.0,26.3081,26.3611,26.2485,26.2684,113203.0
2016-05-10 15:30:00,39.65,39.96,39.61,39.9,202333.0,26.275,26.4804,26.2485,26.4406,202333.0
2016-05-11 09:30:00,39.58,39.75,38.7,38.84,100611.0,26.2286,26.3412,25.6454,25.7382,100611.0
2016-05-11 10:00:00,38.79,39.03,38.58,38.97,182750.0,25.7051,25.8641,25.5659,25.8244,182750.0
2016-05-11 10:30:00,38.99,40.21,38.99,40.05,208678.0,25.8376,26.6461,25.8376,26.54,208678.0
2016-05-11 11:00:00,40.05,40.85,39.82,40.71,212126.0,26.54,27.0702,26.3876,26.9774,212126.0
2016-05-11 11:30:00,40.7,41.47,40.61,41.24,183081.0,26.9708,27.481,26.9111,27.3286,183081.0
2016-05-11 12:00:00,41.23,41.23,40.93,41.04,103811.0,27.322,27.322,27.1232,27.1961,103811.0
2016-05-11 12:30:00,40.97,41.61,40.94,41.57,163303.0,27.1497,27.5738,27.1298,27.5473,163303.0
2016-05-11 13:00:00,41.57,41.74,41.41,41.43,147975.0,27.5473,27.66,27.4413,27.4545,147975.0
2016-05-11 13:30:00,41.45,41.67,41.35,41.43,84408.0,27.4678,27.6136,27.4015,27.4545,84408.0
2016-05-11 14:00:00,41.44,41.55,41.3,41.55,140681.0,27.4612,27.5341,27.3684,27.5341,140681.0
2016-05-11 14:30:00,41.55,42.02,41.55,41.76,240176.0,27.5341,27.8455,27.5341,27.6732,240176.0
2016-05-11 15:00:00,41.76,42.09,41.66,42.03,302622.0,27.6732,27.8919,27.607,27.8521,302622.0
2016-05-11 15:30:00,42.01,42.05,41.77,42.0,695674.0,27.8389,27.8654,27.6798,27.8323,695674.0
2016-05-12 09:30:00,42.86,43.42,41.24,41.42,339289.0,28.4022,28.7733,27.3286,27.4479,339289.0
2016-05-12 10:00:00,41.29,41.68,40.98,41.23,177711.0,27.3618,27.6202,27.1563,27.322,177711.0
2016-05-12 10:30:00,41.16,41.24,40.76,41.09,144151.0,27.2756,27.3286,27.0105,27.2292,144151.0
2016-05-12 11:00:00,41.06,41.07,40.29,40.7,195556.0,27.2093,27.216,26.6991,26.9708,195556.0
2016-05-12 11:30:00,40.69,40.87,40.2,40.39,94551.0,26.9642,27.0834,26.6394,26.7654,94551.0
2016-05-12 12:00:00,40.37,41.18,40.37,40.63,205767.0,26.7521,27.2889,26.7521,26.9244,205767.0
2016-05-12 12:30:00,40.64,40.89,40.56,40.83,62325.0,26.931,27.0967,26.878,27.0569,62325.0
2016-05-12 13:00:00,40.84,40.92,40.64,40.85,155009.0,27.0636,27.1166,26.931,27.0702,155009.0
2016-05-12 13:30:00,40.85,40.93,40.7,40.85,124155.0,27.0702,27.1232,26.9708,27.0702,124155.0
2016-05-12 14:00:00,40.84,41.43,40.77,40.78,125164.0,27.0636,27.4545,27.0172,27.0238,125164.0
2016-05-12 14:30:00,40.78,41.31,40.74,41.14,115075.0,27.0238,27.375,26.9973,27.2624,115075.0
2016-05-12 15:00:00,41.14,41.31,40.95,41.16,111272.0,27.2624,27.375,27.1365,27.2756,111272.0
2016-05-12 15:30:00,41.17,41.25,41.01,41.11,370953.0,27.2822,27.3353,27.1762,27.2425,370953.0
2016-05-13 09:30:00,41.18,41.8,40.68,40.71,111693.0,27.2889,27.6997,26.9575,26.9774,111693.0
2016-05-13 10:00:00,40.81,41.17,40.49,40.74,67190.0,27.0437,27.2822,26.8316,26.9973,67190.0
2016-05-13 10:30:00,40.81,41.49,40.52,41.49,107810.0,27.0437,27.4943,26.8515,27.4943,107810.0
2016-05-13 11:00:00,41.5,41.78,41.21,41.4,95357.0,27.5009,27.6865,27.3087,27.4347,95357.0
2016-05-13 11:30:00,41.41,41.41,40.97,41.32,63071.0,27.4413,27.4413,27.1497,27.3816,63071.0
2016-05-13 12:00:00,41.34,41.57,41.24,41.37,48462.0,27.3949,27.5473,27.3286,27.4148,48462.0
2016-05-13 12:30:00,41.47,41.47,40.83,40.85,44076.0,27.481,27.481,27.0569,27.0702,44076.0
2016-05-13 13:00:00,40.86,41.13,40.84,40.86,50016.0,27.0768,27.2557,27.0636,27.0768,50016.0
2016-05-13 13:30:00,40.86,40.93,40.54,40.76,87998.0,27.0768,27.1232,26.8648,27.0105,87998.0
2016-05-13 14:00:00,40.75,41.15,40.73,40.77,96858.0,27.0039,27.269,26.9907,27.0172,96858.0
2016-05-13 14:30:00,40.74,40.81,40.5,40.67,110628.0,26.9973,27.0437,26.8383,26.9509,110628.0
2016-05-13 15:00:00,40.64,40.81,40.5,40.68,94003.0,26.931,27.0437,26.8383,26.9575,94003.0
2016-05-13 15:30:00,40.68,40.99,40.67,40.97,282509.0,26.9575,27.163,26.9509,27.1497,282509.0
2016-05-16 09:30:00,41.7,43.16,41.7,42.58,189799.0,27.6335,28.601,27.6335,28.2166,189799.0
2016-05-16 10:00:00,42.58,43.53,42.26,43.16,147062.0,28.2166,28.8461,28.0046,28.601,147062.0
2016-05-16 10:30:00,43.2,43.69,42.78,43.5,227918.0,28.6275,28.9522,28.3491,28.8263,227918.0
2016-05-16 11:00:00,43.46,43.83,43.14,43.43,294164.0,28.7998,29.045,28.5877,28.7799,294164.0
2016-05-16 11:30:00,43.46,43.74,42.9,43.53,197275.0,28.7998,28.9853,28.4287,28.8461,197275.0
2016-05-16 12:00:00,43.5,43.57,43.03,43.38,244232.0,28.8263,28.8727,28.5148,28.7467,244232.0
2016-05-16 12:30:00,43.37,43.61,43.3,43.55,88186.0,28.7401,28.8992,28.6937,28.8594,88186.0
2016-05-16 13:00:00,43.55,43.57,43.1,43.24,93875.0,28.8594,28.8727,28.5612,28.654,93875.0
2016-05-16 13:30:00,43.23,43.42,42.99,43.05,177452.0,28.6473,28.7733,28.4883,28.5281,177452.0
2016-05-16 14:00:00,43.06,43.49,43.02,43.48,113982.0,28.5347,28.8196,28.5082,28.813,113982.0
2016-05-16 14:30:00,43.48,43.84,43.45,43.59,200792.0,28.813,29.0516,28.7931,28.8859,200792.0
2016-05-16 15:00:00,43.59,43.68,43.42,43.47,130295.0,28.8859,28.9456,28.7733,28.8064,130295.0
2016-05-16 15:30:00,43.46,43.49,43.26,43.31,398805.0,28.7998,28.8196,28.6672,28.7004,398805.0
2016-05-17 09:30:00,42.82,43.56,42.47,43.46,208067.0,28.3757,28.866,28.1437,28.7998,208067.0
2016-05-17 10:00:00,43.39,43.7,43.22,43.54,157982.0,28.7534,28.9588,28.6407,28.8528,157982.0
2016-05-17 10:30:00,43.53,44.61,43.34,44.6,198993.0,28.8461,29.5618,28.7202,29.5552,198993.0
2016-05-17 11:00:00,44.57,44.77,44.36,44.47,295878.0,29.5353,29.6679,29.3962,29.4691,295878.0
2016-05-17 11:30:00,44.47,44.69,44.19,44.29,120510.0,29.4691,29.6149,29.2835,29.3498,120510.0
2016-05-17 12:00:00,44.23,44.56,44.16,44.31,130552.0,29.31,29.5287,29.2636,29.363,130552.0
2016-05-17 12:30:00,44.28,44.43,44.15,44.35,232512.0,29.3432,29.4426,29.257,29.3895,232512.0
2016-05-17 13:00:00,44.33,44.43,44.18,44.31,149257.0,29.3763,29.4426,29.2769,29.363,149257.0
2016-05-17 13:30:00,44.3,44.33,44.01,44.05,163031.0,29.3564,29.3763,29.1642,29.1907,163031.0
2016-05-17 14:00:00,44.02,44.09,43.6,43.76,133628.0,29.1709,29.2172,28.8925,28.9986,133628.0
2016-05-17 14:30:00,43.75,43.91,43.63,43.78,80886.0,28.9919,29.098,28.9124,29.0118,80886.0
2016-05-17 15:00:00,43.8,44.0,43.51,43.54,107201.0,29.0251,29.1576,28.8329,28.8528,107201.0
2016-05-17 15:30:00,43.55,43.94,43.54,43.83,261785.0,28.8594,29.1178,28.8528,29.045,261785.0
2016-05-18 09:30:00,43.8,44.14,43.42,43.69,73722.0,29.0251,29.2504,28.7733,28.9522,73722.0
2016-05-18 10:00:00,43.69,44.02,43.38,43.85,69247.0,28.9522,29.1709,28.7467,29.0582,69247.0
2016-05-18 10:30:00,43.85,43.85,43.24,43.26,98140.0,29.0582,29.0582,28.654,28.6672,98140.0
2016-05-18 11:00:00,43.31,43.35,42.89,43.07,133673.0,28.7004,28.7269,28.422,28.5413,133673.0
2016-05-18 11:30:00,43.08,43.59,43.07,43.38,83058.0,28.5479,28.8859,28.5413,28.7467,83058.0
2016-05-18 12:00:00,43.35,43.37,43.08,43.14,61970.0,28.7269,28.7401,28.5479,28.5877,61970.0
2016-05-18 12:30:00,43.17,43.19,42.93,43.01,92440.0,28.6076,28.6208,28.4485,28.5016,92440.0
2016-05-18 13:00:00,43.02,43.3,42.86,43.05,82240.0,28.5082,28.6937,28.4022,28.5281,82240.0
2016-05-18 13:30:00,43.06,43.46,43.03,43.46,77723.0,28.5347,28.7998,28.5148,28.7998,77723.0
2016-05-18 14:00:00,43.41,43.41,42.23,42.36,190937.0,28.7666,28.7666,27.9847,28.0708,190937.0
2016-05-18 14:30:00,42.33,42.57,42.12,42.27,155690.0,28.0509,28.21,27.9118,28.0112,155690.0
2016-05-18 15:00:00,42.29,42.51,41.94,42.03,328252.0,28.0244,28.1702,27.7925,27.8521,328252.0
2016-05-18 15:30:00,42.08,42.18,41.81,42.14,341573.0,27.8853,27.9515,27.7064,27.925,341573.0
2016-05-19 09:30:00,41.74,42.32,41.44,41.6,103732.0,27.66,28.0443,27.4612,27.5672,103732.0
2016-05-19 10:00:00,41.78,42.04,41.03,41.6,131027.0,27.6865,27.8588,27.1895,27.5672,131027.0
2016-05-19 10:30:00,41.64,42.29,41.55,41.61,94620.0,27.5937,28.0244,27.5341,27.5738,94620.0
2016-05-19 11:00:00,41.68,42.58,41.55,42.4,119051.0,27.6202,28.2166,27.5341,28.0973,119051.0
2016-05-19 11:30:00,42.39,42.67,42.17,42.46,170230.0,28.0907,28.2763,27.9449,28.1371,170230.0
2016-05-19 12:00:00,42.46,43.0,42.43,42.77,203205.0,28.1371,28.4949,28.1172,28.3425,203205.0
2016-05-19 12:30:00,42.77,42.94,42.46,42.69,186305.0,28.3425,28.4552,28.1371,28.2895,186305.0
2016-05-19 13:00:00,42.66,42.79,42.53,42.67,126027.0,28.2696,28.3558,28.1835,28.2763,126027.0
2016-05-19 13:30:00,42.71,43.29,42.67,43.09,268201.0,28.3028,28.6871,28.2763,28.5546,268201.0
2016-05-19 14:00:00,43.14,43.32,43.0,43.09,73045.0,28.5877,28.707,28.4949,28.5546,73045.0
2016-05-19 14:30:00,43.06,43.09,42.8,42.81,81246.0,28.5347,28.5546,28.3624,28.369,81246.0
2016-05-19 15:00:00,42.81,43.04,42.74,42.79,131686.0,28.369,28.5214,28.3226,28.3558,131686.0
2016-05-19 15:30:00,42.8,43.04,42.77,43.0,263067.0,28.3624,28.5214,28.3425,28.4949,263067.0
2016-05-20 09:30:00,43.0,43.35,42.35,42.7,82140.0,28.4949,28.7269,28.0642,28.2961,82140.0
2016-05-20 10:00:00,42.64,43.75,42.63,43.4,171148.0,28.2564,28.9919,28.2497,28.76,171148.0
2016-05-20 10:30:00,43.38,43.62,43.25,43.49,190864.0,28.7467,28.9058,28.6606,28.8196,190864.0
2016-05-20 11:00:00,43.47,43.87,43.45,43.54,112835.0,28.8064,29.0715,28.7931,28.8528,112835.0
2016-05-20 11:30:00,43.52,43.57,43.27,43.54,97598.0,28.8395,28.8727,28.6739,28.8528,97598.0
2016-05-20 12:00:00,43.55,43.86,43.33,43.82,140194.0,28.8594,29.0648,28.7136,29.0383,140194.0
2016-05-20 12:30:00,43.82,43.88,43.7,43.77,153755.0,29.0383,29.0781,28.9588,29.0052,153755.0
2016-05-20 13:00:00,43.77,43.96,43.61,43.91,53822.0,29.0052,29.1311,28.8992,29.098,53822.0
2016-05-20 13:30:00,43.89,44.02,43.88,43.96,79126.0,29.0847,29.1709,29.0781,29.1311,79126.0
2016-05-20 14:00:00,43.95,44.2,43.92,44.08,85280.0,29.1245,29.2901,29.1046,29.2106,85280.0
2016-05-20 14:30:00,44.08,44.09,43.72,43.78,127670.0,29.2106,29.2172,28.9721,29.0118,127670.0
2016-05-20 15:00:00,43.8,44.02,43.77,43.97,86682.0,29.0251,29.1709,29.0052,29.1377,86682.0
2016-05-20 15:30:00,43.98,44.16,43.89,44.1,244549.0,29.1444,29.2636,29.0847,29.2239,244549.0
2016-05-23 09:30:00,43.26,43.63,42.72,43.18,150916.0,28.6672,28.9124,28.3094,28.6142,150916.0
2016-05-23 10:00:00,43.16,43.29,42.78,43.19,168461.0,28.601,28.6871,28.3491,28.6208,168461.0
2016-05-23 10:30:00,43.19,43.28,42.94,43.24,94967.0,28.6208,28.6805,28.4552,28.654,94967.0
2016-05-23 11:00:00,43.21,43.46,43.13,43.41,98099.0,28.6341,28.7998,28.5811,28.7666,98099.0
2016-05-23 11:30:00,43.43,43.43,42.87,42.93,95552.0,28.7799,28.7799,28.4088,28.4485,95552.0
2016-05-23 12:00:00,42.93,43.19,42.9,43.12,67523.0,28.4485,28.6208,28.4287,28.5745,67523.0
2016-05-23 12:30:00,43.12,43.44,43.08,43.4,60819.0,28.5745,28.7865,28.5479,28.76,60819.0
2016-05-23 13:00:00,43.42,43.47,43.15,43.44,122007.0,28.7733,28.8064,28.5943,28.7865,122007.0
2016-05-23 13:30:00,43.45,43.46,43.0,43.02,50046.0,28.7931,28.7998,28.4949,28.5082,50046.0
2016-05-23 14:00:00,43.0,43.15,42.83,43.11,188049.0,28.4949,28.5943,28.3823,28.5678,188049.0
2016-05-23 14:30:00,43.11,43.19,42.93,42.93,81913.0,28.5678,28.6208,28.4485,28.4485,81913.0
2016-05-23 15:00:00,42.92,42.97,42.74,42.81,129228.0,28.4419,28.4751,28.3226,28.369,129228.0
2016-05-23 15:30:00,42.81,42.99,42.77,42.78,300031.0,28.369,28.4883,28.3425,28.3491,300031.0
2016-05-24 09:30:00,43.16,43.35,41.4,41.46,243079.0,28.601,28.7269,27.4347,27.4744,243079.0
2016-05-24 10:00:00,41.53,42.09,41.41,41.81,268581.0,27.5208,27.8919,27.4413,27.7064,268581.0
2016-05-24 10:30:00,41.84,42.16,41.47,41.68,209778.0,27.7262,27.9383,27.481,27.6202,209778.0
2016-05-24 11:00:00,41.67,42.29,41.67,42.2,216410.0,27.6136,28.0244,27.6136,27.9648,216410.0
2016-05-24 11:30:00,42.2,42.23,41.37,41.71,292043.0,27.9648,27.9847,27.4148,27.6401,292043.0
2016-05-24 12:00:00,41.73,41.94,41.55,41.61,70580.0,27.6533,27.7925,27.5341,27.5738,70580.0
2016-05-24 12:30:00,41.6,41.81,41.58,41.8,56363.0,27.5672,27.7064,27.5539,27.6997,56363.0
2016-05-24 13:00:00,41.81,41.96,41.66,41.7,95892.0,27.7064,27.8058,27.607,27.6335,95892.0
2016-05-24 13:30:00,41.71,41.76,41.56,41.66,81313.0,27.6401,27.6732,27.5407,27.607,81313.0
2016-05-24 14:00:00,41.65,41.68,41.32,41.6,114805.0,27.6003,27.6202,27.3816,27.5672,114805.0
2016-05-24 14:30:00,41.6,41.91,41.58,41.86,166236.0,27.5672,27.7726,27.5539,27.7395,166236.0
2016-05-24 15:00:00,41.86,42.14,41.72,42.08,131330.0,27.7395,27.925,27.6467,27.8853,131330.0
2016-05-24 15:30:00,42.08,42.32,41.99,42.22,526278.0,27.8853,28.0443,27.8256,27.978,526278.0
2016-05-25 09:30:00,42.67,43.66,42.22,43.27,286041.0,28.2763,28.9323,27.978,28.6739,286041.0
2016-05-25 10:00:00,43.24,44.1,43.2,43.73,358670.0,28.654,29.2239,28.6275,28.9787,358670.0
2016-05-25 10:30:00,43.7,43.86,43.32,43.47,151368.0,28.9588,29.0648,28.707,28.8064,151368.0
2016-05-25 11:00:00,43.48,43.65,43.24,43.37,163066.0,28.813,28.9257,28.654,28.7401,163066.0
2016-05-25 11:30:00,43.38,43.52,43.34,43.44,89478.0,28.7467,28.8395,28.7202,28.7865,89478.0
2016-05-25 12:00:00,43.46,43.56,43.3,43.51,94023.0,28.7998,28.866,28.6937,28.8329,94023.0
2016-05-25 12:30:00,43.51,43.84,43.49,43.72,95755.0,28.8329,29.0516,28.8196,28.9721,95755.0
2016-05-25 13:00:00,43.73,43.84,43.56,43.7,120651.0,28.9787,29.0516,28.866,28.9588,120651.0
2016-05-25 13:30:00,43.68,43.91,43.66,43.79,103993.0,28.9456,29.098,28.9323,29.0184,103993.0
2016-05-25 14:00:00,43.8,43.99,43.75,43.97,107527.0,29.0251,29.151,28.9919,29.1377,107527.0
2016-05-25 14:30:00,43.98,44.24,43.9,44.09,152620.0,29.1444,29.3166,29.0913,29.2172,152620.0
2016-05-25 15:00:00,44.09,44.26,44.08,44.24,134797.0,29.2172,29.3299,29.2106,29.3166,134797.0
2016-05-25 15:30:00,44.25,44.25,43.92,43.92,393911.0,29.3233,29.3233,29.1046,29.1046,393911.0
2016-05-26 09:30:00,44.57,44.97,44.07,44.09,216919.0,29.5353,29.8004,29.204,29.2172,216919.0
2016-05-26 10:00:00,44.18,44.6,43.92,44.0,213419.0,29.2769,29.5552,29.1046,29.1576,213419.0
2016-05-26 10:30:00,44.01,44.02,43.25,43.27,200255.0,29.1642,29.1709,28.6606,28.6739,200255.0
2016-05-26 11:00:00,43.26,43.97,43.22,43.9,113869.0,28.6672,29.1377,28.6407,29.0913,113869.0
2016-05-26 11:30:00,43.9,44.02,43.65,43.96,87684.0,29.0913,29.1709,28.9257,29.1311,87684.0
2016-05-26 12:00:00,43.96,44.0,43.71,43.73,82349.0,29.1311,29.1576,28.9654,28.9787,82349.0
2016-05-26 12:30:00,43.71,43.91,43.62,43.63,65315.0,28.9654,29.098,28.9058,28.9124,65315.0
2016-05-26 13:00:00,43.63,43.65,43.35,43.37,68498.0,28.9124,28.9257,28.7269,28.7401,68498.0
2016-05-26 13:30:00,43.36,43.45,43.19,43.39,58743.0,28.7335,28.7931,28.6208,28.7534,58743.0
2016-05-26 14:00:00,43.39,43.65,43.3,43.44,113991.0,28.7534,28.9257,28.6937,28.7865,113991.0
2016-05-26 14:30:00,43.45,43.55,43.24,43.24,112754.0,28.7931,28.8594,28.654,28.654,112754.0
2016-05-26 15:00:00,43.24,43.36,43.2,43.26,110615.0,28.654,28.7335,28.6275,28.6672,110615.0
2016-05-26 15:30:00,43.25,43.25,42.98,42.99,310558.0,28.6606,28.6606,28.4817,28.4883,310558.0
2016-05-27 09:30:00,42.48,42.74,41.69,41.96,199983.0,28.1503,28.3226,27.6268,27.8058,199983.0
2016-05-27 10:00:00,41.98,42.85,41.88,42.59,180768.0,27.819,28.3955,27.7527,28.2232,180768.0
2016-05-27 10:30:00,42.64,42.65,42.24,42.43,126240.0,28.2564,28.263,27.9913,28.1172,126240.0
2016-05-27 11:00:00,42.46,42.81,42.26,42.8,130969.0,28.1371,28.369,28.0046,28.3624,130969.0
2016-05-27 11:30:00,42.8,42.82,42.58,42.69,108952.0,28.3624,28.3757,28.2166,28.2895,108952.0
2016-05-27 12:00:00,42.68,42.85,42.56,42.73,98608.0,28.2829,28.3955,28.2034,28.316,98608.0
2016-05-27 12:30:00,42.76,42.76,42.49,42.63,73545.0,28.3359,28.3359,28.157,28.2497,73545.0
2016-05-27 13:00:00,42.65,42.98,42.61,42.9,87963.0,28.263,28.4817,28.2365,28.4287,87963.0
2016-05-27 13:30:00,42.92,42.99,42.5,42.52,97658.0,28.4419,28.4883,28.1636,28.1769,97658.0
2016-05-27 14:00:00,42.5,42.67,42.38,42.56,75710.0,28.1636,28.2763,28.0841,28.2034,75710.0
2016-05-27 14:30:00,42.52,42.57,42.37,42.4,87545.0,28.1769,28.21,28.0774,28.0973,87545.0
2016-05-27 15:00:00,42.39,42.67,42.39,42.63,164234.0,28.0907,28.2763,28.0907,28.2497,164234.0
2016-05-27 15:30:00,42.63,42.77,42.56,42.69,382392.0,28.2497,28.3425,28.2034,28.2895,382392.0
2016-05-31 09:30:00,42.87,43.94,42.57,43.26,123481.0,28.4088,29.1178,28.21,28.6672,123481.0
2016-05-31 10:00:00,43.25,43.7,43.25,43.67,116174.0,28.6606,28.9588,28.6606,28.9389,116174.0
2016-05-31 10:30:00,43.68,43.8,43.36,43.57,160820.0,28.9456,29.0251,28.7335,28.8727,160820.0
2016-05-31 11:00:00,43.55,43.86,43.44,43.77,87836.0,28.8594,29.0648,28.7865,29.0052,87836.0
2016-05-31 11:30:00,43.78,43.92,43.63,43.67,70529.0,29.0118,29.1046,28.9124,28.9389,70529.0
2016-05-31 12:00:00,43.68,43.72,43.53,43.61,79833.0,28.9456,28.9721,28.8461,28.8992,79833.0
2016-05-31 12:30:00,43.61,43.8,43.6,43.64,213254.0,28.8992,29.0251,28.8925,28.919,213254.0
2016-05-31 13:00:00,43.65,43.96,43.61,43.9,84439.0,28.9257,29.1311,28.8992,29.0913,84439.0
2016-05-31 13:30:00,43.87,43.89,43.35,43.38,196353.0,29.0715,29.0847,28.7269,28.7467,196353.0
2016-05-31 14:00:00,43.35,43.36,42.93,42.96,142662.0,28.7269,28.7335,28.4485,28.4684,142662.0
2016-05-31 14:30:00,42.99,43.09,42.72,42.72,119758.0,28.4883,28.5546,28.3094,28.3094,119758.0
2016-05-31 15:00:00,42.74,42.81,42.58,42.64,153313.0,28.3226,28.369,28.2166,28.2564,153313.0
2016-05-31 15:30:00,42.64,42.92,42.63,42.85,262049.0,28.2564,28.4419,28.2497,28.3955,262049.0
2016-06-01 09:30:00,42.1,42.11,41.19,41.64,125517.0,27.8985,27.9052,27.2955,27.5937,125517.0
2016-06-01 10:00:00,41.64,42.38,41.59,42.31,372378.0,27.5937,28.0841,27.5606,28.0377,372378.0
2016-06-01 10:30:00,42.33,42.53,42.06,42.15,213454.0,28.0509,28.1835,27.872,27.9317,213454.0
2016-06-01 11:00:00,42.14,43.39,42.14,43.34,245337.0,27.925,28.7534,27.925,28.7202,245337.0
2016-06-01 11:30:00,43.33,43.56,42.65,42.72,192917.0,28.7136,28.866,28.263,28.3094,192917.0
2016-06-01 12:00:00,42.72,43.14,42.67,43.06,109826.0,28.3094,28.5877,28.2763,28.5347,109826.0
2016-06-01 12:30:00,43.07,43.14,42.93,43.05,102576.0,28.5413,28.5877,28.4485,28.5281,102576.0
2016-06-01 13:00:00,43.06,43.3,43.04,43.22,106277.0,28.5347,28.6937,28.5214,28.6407,106277.0
2016-06-01 13:30:00,43.24,43.28,42.98,43.1,112087.0,28.654,28.6805,28.4817,28.5612,112087.0
2016-06-01 14:00:00,43.07,43.13,42.79,43.1,113847.0,28.5413,28.5811,28.3558,28.5612,113847.0
2016-06-01 14:30:00,43.13,43.42,43.03,43.4,118126.0,28.5811,28.7733,28.5148,28.76,118126.0
2016-06-01 15:00:00,43.4,43.74,43.38,43.52,196283.0,28.76,28.9853,28.7467,28.8395,196283.0
2016-06-01 15:30:00,43.52,43.6,43.47,43.55,347717.0,28.8395,28.8925,28.8064,28.8594,347717.0
2016-06-02 09:30:00,42.77,43.51,42.67,43.18,81418.0,28.3425,28.8329,28.2763,28.6142,81418.0
2016-06-02 10:00:00,43.2,43.58,43.2,43.34,120073.0,28.6275,28.8793,28.6275,28.7202,120073.0
2016-06-02 10:30:00,43.33,43.33,42.92,43.21,94659.0,28.7136,28.7136,28.4419,28.6341,94659.0
2016-06-02 11:00:00,43.21,43.67,43.21,43.51,107151.0,28.6341,28.9389,28.6341,28.8329,107151.0
2016-06-02 11:30:00,43.51,43.62,43.38,43.6,58228.0,28.8329,28.9058,28.7467,28.8925,58228.0
2016-06-02 12:00:00,43.61,43.71,43.46,43.54,91935.0,28.8992,28.9654,28.7998,28.8528,91935.0
2016-06-02 12:30:00,43.57,43.7,43.49,43.53,96641.0,28.8727,28.9588,28.8196,28.8461,96641.0
2016-06-02 13:00:00,43.53,43.68,43.45,43.52,202483.0,28.8461,28.9456,28.7931,28.8395,202483.0
2016-06-02 13:30:00,43.52,43.69,43.49,43.52,80885.0,28.8395,28.9522,28.8196,28.8395,80885.0
2016-06-02 14:00:00,43.53,43.63,43.39,43.44,86051.0,28.8461,28.9124,28.7534,28.7865,86051.0
2016-06-02 14:30:00,43.44,43.72,43.4,43.64,88687.0,28.7865,28.9721,28.76,28.919,88687.0
2016-06-02 15:00:00,43.64,43.72,43.47,43.71,91828.0,28.919,28.9721,28.8064,28.9654,91828.0
2016-06-02 15:30:00,43.71,43.74,43.61,43.67,216138.0,28.9654,28.9853,28.8992,28.9389,216138.0
2016-06-03 09:30:00,43.91,44.19,43.51,43.86,95104.0,29.098,29.2835,28.8329,29.0648,95104.0
2016-06-03 10:00:00,43.85,44.1,43.3,43.31,74978.0,29.0582,29.2239,28.6937,28.7004,74978.0
2016-06-03 10:30:00,43.31,43.41,42.91,43.14,87127.0,28.7004,28.7666,28.4353,28.5877,87127.0
2016-06-03 11:00:00,43.18,43.32,42.99,43.2,98279.0,28.6142,28.707,28.4883,28.6275,98279.0
2016-06-03 11:30:00,43.23,43.46,43.07,43.44,80798.0,28.6473,28.7998,28.5413,28.7865,80798.0
2016-06-03 12:00:00,43.44,43.71,43.4,43.6,44538.0,28.7865,28.9654,28.76,28.8925,44538.0
2016-06-03 12:30:00,43.6,43.69,43.22,43.22,52960.0,28.8925,28.9522,28.6407,28.6407,52960.0
2016-06-03 13:00:00,43.24,43.36,43.05,43.28,66151.0,28.654,28.7335,28.5281,28.6805,66151.0
2016-06-03 13:30:00,43.27,43.28,43.12,43.17,48193.0,28.6739,28.6805,28.5745,28.6076,48193.0
2016-06-03 14:00:00,43.19,43.46,43.04,43.41,75601.0,28.6208,28.7998,28.5214,28.7666,75601.0
2016-06-03 14:30:00,43.41,43.62,43.39,43.59,78862.0,28.7666,28.9058,28.7534,28.8859,78862.0
2016-06-03 15:00:00,43.59,43.77,43.57,43.76,102066.0,28.8859,29.0052,28.8727,28.9986,102066.0
2016-06-03 15:30:00,43.77,43.93,43.67,43.71,274601.0,29.0052,29.1112,28.9389,28.9654,274601.0
2016-06-06 09:30:00,44.55,44.55,43.67,44.2,73487.0,29.5221,29.5221,28.9389,29.2901,73487.0
2016-06-06 10:00:00,44.2,44.79,44.19,44.5,104771.0,29.2901,29.6811,29.2835,29.4889,104771.0
2016-06-06 10:30:00,44.55,44.78,44.25,44.51,78807.0,29.5221,29.6745,29.3233,29.4956,78807.0
2016-06-06 11:00:00,44.52,45.05,44.41,44.97,144668.0,29.5022,29.8534,29.4293,29.8004,144668.0
2016-06-06 11:30:00,45.01,45.08,44.81,44.99,72262.0,29.8269,29.8733,29.6944,29.8137,72262.0
2016-06-06 12:00:00,44.99,45.03,44.77,44.84,62405.0,29.8137,29.8402,29.6679,29.7143,62405.0
2016-06-06 12:30:00,44.82,44.83,44.35,44.59,83326.0,29.701,29.7076,29.3895,29.5486,83326.0
2016-06-06 13:00:00,44.57,44.87,44.57,44.8,60416.0,29.5353,29.7341,29.5353,29.6877,60416.0
2016-06-06 13:30:00,44.77,44.94,44.74,44.87,62568.0,29.6679,29.7805,29.648,29.7341,62568.0
2016-06-06 14:00:00,44.86,44.98,44.81,44.94,64725.0,29.7275,29.807,29.6944,29.7805,64725.0
2016-06-06 14:30:00,44.94,45.1,44.89,45.08,106977.0,29.7805,29.8865,29.7474,29.8733,106977.0
2016-06-06 15:00:00,45.08,45.36,45.06,45.3,231030.0,29.8733,30.0588,29.86,30.0191,231030.0
2016-06-06 15:30:00,45.3,45.33,44.94,44.96,357886.0,30.0191,30.039,29.7805,29.7938,357886.0
2016-06-07 09:30:00,45.07,45.64,44.5,44.8,212319.0,29.8667,30.2444,29.4889,29.6877,212319.0
2016-06-07 10:00:00,44.8,45.13,44.73,44.94,185115.0,29.6877,29.9064,29.6414,29.7805,185115.0
2016-06-07 10:30:00,44.95,45.08,44.88,44.98,120428.0,29.7871,29.8733,29.7408,29.807,120428.0
2016-06-07 11:00:00,44.98,45.27,44.93,45.11,172707.0,29.807,29.9992,29.7739,29.8932,172707.0
2016-06-07 11:30:00,45.11,45.37,44.84,44.87,76759.0,29.8932,30.0655,29.7143,29.7341,76759.0
2016-06-07 12:00:00,44.88,45.03,44.67,44.71,61608.0,29.7408,29.8402,29.6016,29.6281,61608.0
2016-06-07 12:30:00,44.7,44.8,44.62,44.72,101682.0,29.6215,29.6877,29.5685,29.6347,101682.0
2016-06-07 13:00:00,44.74,45.01,44.72,44.75,66964.0,29.648,29.8269,29.6347,29.6546,66964.0
2016-06-07 13:30:00,44.77,44.93,44.76,44.85,89628.0,29.6679,29.7739,29.6612,29.7209,89628.0
2016-06-07 14:00:00,44.85,44.91,44.78,44.86,142434.0,29.7209,29.7606,29.6745,29.7275,142434.0
2016-06-07 14:30:00,44.87,45.03,44.82,44.87,220005.0,29.7341,29.8402,29.701,29.7341,220005.0
2016-06-07 15:00:00,44.86,44.98,44.81,44.89,394986.0,29.7275,29.807,29.6944,29.7474,394986.0
2016-06-07 15:30:00,44.89,44.9,44.66,44.8,349982.0,29.7474,29.754,29.595,29.6877,349982.0
2016-06-08 09:30:00,44.89,45.12,44.13,44.62,177211.0,29.7474,29.8998,29.2438,29.5685,177211.0
2016-06-08 10:00:00,44.59,44.59,43.76,43.85,226932.0,29.5486,29.5486,28.9986,29.0582,226932.0
2016-06-08 10:30:00,43.85,43.91,43.52,43.83,272415.0,29.0582,29.098,28.8395,29.045,272415.0
2016-06-08 11:00:00,43.83,43.84,43.02,43.12,381637.0,29.045,29.0516,28.5082,28.5745,381637.0
2016-06-08 11:30:00,43.13,43.27,42.77,43.21,182791.0,28.5811,28.6739,28.3425,28.6341,182791.0
2016-06-08 12:00:00,43.23,43.54,43.18,43.5,132585.0,28.6473,28.8528,28.6142,28.8263,132585.0
2016-06-08 12:30:00,43.51,43.53,43.17,43.43,114863.0,28.8329,28.8461,28.6076,28.7799,114863.0
2016-06-08 13:00:00,43.44,43.49,43.27,43.3,166703.0,28.7865,28.8196,28.6739,28.6937,166703.0
2016-06-08 13:30:00,43.31,43.43,43.2,43.27,144704.0,28.7004,28.7799,28.6275,28.6739,144704.0
2016-06-08 14:00:00,43.26,43.63,43.23,43.59,201285.0,28.6672,28.9124,28.6473,28.8859,201285.0
2016-06-08 14:30:00,43.6,43.73,43.36,43.51,217437.0,28.8925,28.9787,28.7335,28.8329,217437.0
2016-06-08 15:00:00,43.51,43.55,43.26,43.49,185173.0,28.8329,28.8594,28.6672,28.8196,185173.0
2016-06-08 15:30:00,43.49,43.64,43.35,43.42,397245.0,28.8196,28.919,28.7269,28.7733,397245.0
2016-06-09 09:30:00,42.87,43.25,42.31,42.43,201557.0,28.4088,28.6606,28.0377,28.1172,201557.0
2016-06-09 10:00:00,42.43,42.93,42.42,42.73,188181.0,28.1172,28.4485,28.1106,28.316,188181.0
2016-06-09 10:30:00,42.75,43.01,42.72,42.8,150567.0,28.3293,28.5016,28.3094,28.3624,150567.0
2016-06-09 11:00:00,42.81,43.32,42.81,43.09,243191.0,28.369,28.707,28.369,28.5546,243191.0
2016-06-09 11:30:00,43.1,43.4,43.02,43.11,141008.0,28.5612,28.76,28.5082,28.5678,141008.0
2016-06-09 12:00:00,43.1,43.23,42.99,43.0,80929.0,28.5612,28.6473,28.4883,28.4949,80929.0
2016-06-09 12:30:00,42.98,43.28,42.96,43.18,99801.0,28.4817,28.6805,28.4684,28.6142,99801.0
2016-06-09 13:00:00,43.21,43.32,43.05,43.13,96259.0,28.6341,28.707,28.5281,28.5811,96259.0
2016-06-09 13:30:00,43.13,43.23,42.81,42.97,109190.0,28.5811,28.6473,28.369,28.4751,109190.0
2016-06-09 14:00:00,42.96,43.18,42.93,43.04,167881.0,28.4684,28.6142,28.4485,28.5214,167881.0
2016-06-09 14:30:00,43.04,43.18,43.0,43.02,217795.0,28.5214,28.6142,28.4949,28.5082,217795.0
2016-06-09 15:00:00,43.0,43.23,42.98,43.19,207187.0,28.4949,28.6473,28.4817,28.6208,207187.0
2016-06-09 15:30:00,43.2,43.26,43.12,43.12,339924.0,28.6275,28.6672,28.5745,28.5745,339924.0
2016-06-10 09:30:00,42.32,42.61,41.83,42.46,104090.0,28.0443,28.2365,27.7196,28.1371,104090.0
2016-06-10 10:00:00,42.38,42.63,42.16,42.48,100905.0,28.0841,28.2497,27.9383,28.1503,100905.0
2016-06-10 10:30:00,42.5,42.5,42.13,42.18,131208.0,28.1636,28.1636,27.9184,27.9515,131208.0
2016-06-10 11:00:00,42.18,42.47,42.11,42.28,101105.0,27.9515,28.1437,27.9052,28.0178,101105.0
2016-06-10 11:30:00,42.3,42.42,42.23,42.26,46864.0,28.0311,28.1106,27.9847,28.0046,46864.0
2016-06-10 12:00:00,42.25,42.31,41.85,41.85,74215.0,27.9979,28.0377,27.7329,27.7329,74215.0
2016-06-10 12:30:00,41.88,42.08,41.75,41.76,94094.0,27.7527,27.8853,27.6666,27.6732,94094.0
2016-06-10 13:00:00,41.73,41.79,41.31,41.33,109563.0,27.6533,27.6931,27.375,27.3883,109563.0
2016-06-10 13:30:00,41.35,41.5,41.13,41.13,96456.0,27.4015,27.5009,27.2557,27.2557,96456.0
2016-06-10 14:00:00,41.14,41.26,40.87,40.98,180028.0,27.2624,27.3419,27.0834,27.1563,180028.0
2016-06-10 14:30:00,40.98,41.12,40.8,40.83,158450.0,27.1563,27.2491,27.0371,27.0569,158450.0
2016-06-10 15:00:00,40.83,40.84,40.59,40.7,264049.0,27.0569,27.0636,26.8979,26.9708,264049.0
2016-06-10 15:30:00,40.71,40.75,40.56,40.69,435094.0,26.9774,27.0039,26.878,26.9642,435094.0
2016-06-13 09:30:00,40.12,40.45,39.39,39.93,168956.0,26.5864,26.8051,26.1027,26.4605,168956.0
2016-06-13 10:00:00,39.99,40.77,39.99,40.48,141535.0,26.5003,27.0172,26.5003,26.825,141535.0
2016-06-13 10:30:00,40.47,40.6,40.34,40.5,235869.0,26.8184,26.9045,26.7322,26.8383,235869.0
2016-06-13 11:00:00,40.51,40.74,40.27,40.56,149721.0,26.8449,26.9973,26.6858,26.878,149721.0
2016-06-13 11:30:00,40.56,40.74,40.17,40.22,114669.0,26.878,26.9973,26.6196,26.6527,114669.0
2016-06-13 12:00:00,40.2,40.5,40.15,40.43,79419.0,26.6394,26.8383,26.6063,26.7919,79419.0
2016-06-13 12:30:00,40.42,40.48,40.18,40.2,112285.0,26.7852,26.825,26.6262,26.6394,112285.0
2016-06-13 13:00:00,40.21,40.26,40.03,40.23,105746.0,26.6461,26.6792,26.5268,26.6593,105746.0
2016-06-13 13:30:00,40.23,40.26,39.76,39.8,173545.0,26.6593,26.6792,26.3479,26.3744,173545.0
2016-06-13 14:00:00,39.8,39.96,39.7,39.84,246427.0,26.3744,26.4804,26.3081,26.4009,246427.0
2016-06-13 14:30:00,39.83,40.09,39.82,39.88,112977.0,26.3943,26.5666,26.3876,26.4274,112977.0
2016-06-13 15:00:00,39.89,39.94,39.81,39.87,101283.0,26.434,26.4672,26.381,26.4208,101283.0
2016-06-13 15:30:00,39.87,39.96,39.8,39.85,388841.0,26.4208,26.4804,26.3744,26.4075,388841.0
2016-06-14 09:30:00,39.47,39.98,39.21,39.78,325534.0,26.1557,26.4937,25.9834,26.3611,325534.0
2016-06-14 10:00:00,39.79,39.95,39.61,39.92,321923.0,26.3678,26.4738,26.2485,26.4539,321923.0
2016-06-14 10:30:00,39.88,39.94,39.02,39.1,165482.0,26.4274,26.4672,25.8575,25.9105,165482.0
2016-06-14 11:00:00,39.12,39.12,38.74,38.89,274931.0,25.9238,25.9238,25.6719,25.7713,274931.0
2016-06-14 11:30:00,38.89,38.94,38.53,38.93,541441.0,25.7713,25.8045,25.5328,25.7979,541441.0
2016-06-14 12:00:00,38.94,39.23,38.94,39.23,185801.0,25.8045,25.9967,25.8045,25.9967,185801.0
2016-06-14 12:30:00,39.23,39.37,39.16,39.25,317802.0,25.9967,26.0894,25.9503,26.0099,317802.0
2016-06-14 13:00:00,39.25,39.29,38.81,38.82,171716.0,26.0099,26.0364,25.7183,25.725,171716.0
2016-06-14 13:30:00,38.82,38.96,38.52,38.59,215643.0,25.725,25.8177,25.5262,25.5725,215643.0
2016-06-14 14:00:00,38.6,38.69,38.32,38.6,334005.0,25.5792,25.6388,25.3936,25.5792,334005.0
2016-06-14 14:30:00,38.6,38.98,38.53,38.96,279067.0,25.5792,25.831,25.5328,25.8177,279067.0
2016-06-14 15:00:00,38.97,39.16,38.91,39.13,311067.0,25.8244,25.9503,25.7846,25.9304,311067.0
2016-06-14 15:30:00,39.12,39.56,39.12,39.52,407199.0,25.9238,26.2153,25.9238,26.1888,407199.0
2016-06-15 09:30:00,39.35,39.63,38.83,39.1,127012.0,26.0762,26.2617,25.7316,25.9105,127012.0
2016-06-15 10:00:00,39.09,40.2,39.09,40.0,212064.0,25.9039,26.6394,25.9039,26.5069,212064.0
2016-06-15 10:30:00,40.05,40.67,40.04,40.66,376203.0,26.54,26.9509,26.5334,26.9443,376203.0
2016-06-15 11:00:00,40.63,41.51,40.6,41.47,241544.0,26.9244,27.5076,26.9045,27.481,241544.0
2016-06-15 11:30:00,41.45,41.69,41.21,41.42,343747.0,27.4678,27.6268,27.3087,27.4479,343747.0
2016-06-15 12:00:00,41.42,41.7,41.27,41.62,157454.0,27.4479,27.6335,27.3485,27.5804,157454.0
2016-06-15 12:30:00,41.59,41.7,41.55,41.63,232923.0,27.5606,27.6335,27.5341,27.5871,232923.0
2016-06-15 13:00:00,41.61,41.73,41.54,41.6,287605.0,27.5738,27.6533,27.5274,27.5672,287605.0
2016-06-15 13:30:00,41.6,41.91,41.46,41.46,256348.0,27.5672,27.7726,27.4744,27.4744,256348.0
2016-06-15 14:00:00,41.48,41.61,41.14,41.21,197504.0,27.4877,27.5738,27.2624,27.3087,197504.0
2016-06-15 14:30:00,41.15,41.26,40.65,40.68,318525.0,27.269,27.3419,26.9377,26.9575,318525.0
2016-06-15 15:00:00,40.67,41.35,40.66,41.2,136288.0,26.9509,27.4015,26.9443,27.3021,136288.0
2016-06-15 15:30:00,41.19,41.29,40.67,40.79,404522.0,27.2955,27.3618,26.9509,27.0304,404522.0
2016-06-16 09:30:00,40.09,40.35,39.53,39.6,81746.0,26.5666,26.7389,26.1955,26.2418,81746.0
2016-06-16 10:00:00,39.57,39.6,39.06,39.38,137540.0,26.222,26.2418,25.884,26.0961,137540.0
2016-06-16 10:30:00,39.38,40.0,38.99,39.99,120720.0,26.0961,26.5069,25.8376,26.5003,120720.0
2016-06-16 11:00:00,39.98,40.44,39.84,40.37,122329.0,26.4937,26.7985,26.4009,26.7521,122329.0
2016-06-16 11:30:00,40.34,40.53,40.16,40.17,109237.0,26.7322,26.8581,26.6129,26.6196,109237.0
2016-06-16 12:00:00,40.19,40.65,40.19,40.63,131746.0,26.6328,26.9377,26.6328,26.9244,131746.0
2016-06-16 12:30:00,40.63,40.86,40.46,40.74,71118.0,26.9244,27.0768,26.8117,26.9973,71118.0
2016-06-16 13:00:00,40.72,40.86,40.38,40.5,75585.0,26.984,27.0768,26.7587,26.8383,75585.0
2016-06-16 13:30:00,40.5,40.62,40.25,40.32,83496.0,26.8383,26.9178,26.6726,26.719,83496.0
2016-06-16 14:00:00,40.31,40.82,40.27,40.54,77135.0,26.7123,27.0503,26.6858,26.8648,77135.0
2016-06-16 14:30:00,40.55,40.81,40.5,40.61,152477.0,26.8714,27.0437,26.8383,26.9111,152477.0
2016-06-16 15:00:00,40.58,40.59,40.38,40.49,109736.0,26.8913,26.8979,26.7587,26.8316,109736.0
2016-06-16 15:30:00,40.5,40.7,40.39,40.46,341866.0,26.8383,26.9708,26.7654,26.8117,341866.0
2016-06-17 09:30:00,41.06,41.65,40.87,41.65,331449.0,27.2093,27.6003,27.0834,27.6003,331449.0
2016-06-17 10:00:00,41.61,41.65,41.22,41.23,128538.0,27.5738,27.6003,27.3154,27.322,128538.0
2016-06-17 10:30:00,41.22,41.85,41.13,41.74,105296.0,27.3154,27.7329,27.2557,27.66,105296.0
2016-06-17 11:00:00,41.73,41.84,41.4,41.43,238356.0,27.6533,27.7262,27.4347,27.4545,238356.0
2016-06-17 11:30:00,41.43,41.7,41.41,41.65,119946.0,27.4545,27.6335,27.4413,27.6003,119946.0
2016-06-17 12:00:00,41.65,41.89,41.62,41.77,126020.0,27.6003,27.7594,27.5804,27.6798,126020.0
2016-06-17 12:30:00,41.77,41.81,41.62,41.69,91237.0,27.6798,27.7064,27.5804,27.6268,91237.0
2016-06-17 13:00:00,41.69,41.69,41.15,41.27,298887.0,27.6268,27.6268,27.269,27.3485,298887.0
2016-06-17 13:30:00,41.27,41.44,41.15,41.27,297425.0,27.3485,27.4612,27.269,27.3485,297425.0
2016-06-17 14:00:00,41.27,41.41,41.15,41.26,138333.0,27.3485,27.4413,27.269,27.3419,138333.0
2016-06-17 14:30:00,41.26,41.41,41.06,41.37,148648.0,27.3419,27.4413,27.2093,27.4148,148648.0
2016-06-17 15:00:00,41.38,41.53,41.31,41.5,142587.0,27.4214,27.5208,27.375,27.5009,142587.0
2016-06-17 15:30:00,41.5,41.55,41.38,41.48,451850.0,27.5009,27.5341,27.4214,27.4877,451850.0
2016-06-20 09:30:00,42.11,42.64,41.71,41.94,117397.0,27.9052,28.2564,27.6401,27.7925,117397.0
2016-06-20 10:00:00,41.93,42.37,41.89,42.34,107337.0,27.7859,28.0774,27.7594,28.0576,107337.0
2016-06-20 10:30:00,42.34,42.62,42.16,42.6,126530.0,28.0576,28.2431,27.9383,28.2299,126530.0
2016-06-20 11:00:00,42.6,42.73,42.38,42.42,126767.0,28.2299,28.316,28.0841,28.1106,126767.0
2016-06-20 11:30:00,42.44,42.51,42.19,42.22,158725.0,28.1238,28.1702,27.9582,27.978,158725.0
2016-06-20 12:00:00,42.22,42.35,42.16,42.22,190725.0,27.978,28.0642,27.9383,27.978,190725.0
2016-06-20 12:30:00,42.21,42.38,42.15,42.28,126931.0,27.9714,28.0841,27.9317,28.0178,126931.0
2016-06-20 13:00:00,42.24,42.48,42.2,42.37,110458.0,27.9913,28.1503,27.9648,28.0774,110458.0
2016-06-20 13:30:00,42.38,42.56,42.34,42.46,115573.0,28.0841,28.2034,28.0576,28.1371,115573.0
2016-06-20 14:00:00,42.44,42.52,42.3,42.37,78081.0,28.1238,28.1769,28.0311,28.0774,78081.0
2016-06-20 14:30:00,42.36,42.42,42.3,42.39,96891.0,28.0708,28.1106,28.0311,28.0907,96891.0
2016-06-20 15:00:00,42.4,42.42,42.23,42.26,166695.0,28.0973,28.1106,27.9847,28.0046,166695.0
2016-06-20 15:30:00,42.24,42.25,41.87,41.95,253473.0,27.9913,27.9979,27.7461,27.7991,253473.0
2016-06-21 09:30:00,41.88,42.22,40.74,41.03,164859.0,27.7527,27.978,26.9973,27.1895,164859.0
2016-06-21 10:00:00,41.03,41.34,40.79,40.85,194657.0,27.1895,27.3949,27.0304,27.0702,194657.0
2016-06-21 10:30:00,40.85,41.41,40.69,41.27,228238.0,27.0702,27.4413,26.9642,27.3485,228238.0
2016-06-21 11:00:00,41.23,41.75,41.19,41.49,228530.0,27.322,27.6666,27.2955,27.4943,228530.0
2016-06-21 11:30:00,41.48,41.49,41.18,41.33,164841.0,27.4877,27.4943,27.2889,27.3883,164841.0
2016-06-21 12:00:00,41.34,41.67,41.32,41.51,94027.0,27.3949,27.6136,27.3816,27.5076,94027.0
2016-06-21 12:30:00,41.5,41.66,41.45,41.65,166575.0,27.5009,27.607,27.4678,27.6003,166575.0
2016-06-21 13:00:00,41.65,41.89,41.47,41.88,261924.0,27.6003,27.7594,27.481,27.7527,261924.0
2016-06-21 13:30:00,41.88,42.31,41.88,42.23,146374.0,27.7527,28.0377,27.7527,27.9847,146374.0
2016-06-21 14:00:00,42.23,42.6,42.17,42.57,72363.0,27.9847,28.2299,27.9449,28.21,72363.0
2016-06-21 14:30:00,42.56,42.59,42.29,42.42,244879.0,28.2034,28.2232,28.0244,28.1106,244879.0
2016-06-21 15:00:00,42.4,42.49,42.26,42.3,122964.0,28.0973,28.157,28.0046,28.0311,122964.0
2016-06-21 15:30:00,42.29,42.37,42.21,42.22,271429.0,28.0244,28.0774,27.9714,27.978,271429.0
2016-06-22 09:30:00,42.38,42.8,41.67,41.81,101469.0,28.0841,28.3624,27.6136,27.7064,101469.0
2016-06-22 10:00:00,41.81,41.98,41.68,41.86,101602.0,27.7064,27.819,27.6202,27.7395,101602.0
2016-06-22 10:30:00,41.85,42.14,41.5,41.99,152373.0,27.7329,27.925,27.5009,27.8256,152373.0
2016-06-22 11:00:00,41.96,42.2,41.68,42.2,130952.0,27.8058,27.9648,27.6202,27.9648,130952.0
2016-06-22 11:30:00,42.16,42.16,41.73,41.98,205378.0,27.9383,27.9383,27.6533,27.819,205378.0
2016-06-22 12:00:00,41.96,42.06,41.46,41.49,89380.0,27.8058,27.872,27.4744,27.4943,89380.0
2016-06-22 12:30:00,41.49,41.7,41.43,41.69,85391.0,27.4943,27.6335,27.4545,27.6268,85391.0
2016-06-22 13:00:00,41.67,41.67,41.38,41.55,101086.0,27.6136,27.6136,27.4214,27.5341,101086.0
2016-06-22 13:30:00,41.56,41.63,41.39,41.61,131800.0,27.5407,27.5871,27.428,27.5738,131800.0
2016-06-22 14:00:00,41.6,42.07,41.52,41.96,196875.0,27.5672,27.8786,27.5142,27.8058,196875.0
2016-06-22 14:30:00,41.98,42.22,41.95,42.2,76257.0,27.819,27.978,27.7991,27.9648,76257.0
2016-06-22 15:00:00,42.19,42.26,41.79,41.84,151386.0,27.9582,28.0046,27.6931,27.7262,151386.0
2016-06-22 15:30:00,41.84,41.85,41.59,41.64,319657.0,27.7262,27.7329,27.5606,27.5937,319657.0
2016-06-23 09:30:00,42.21,42.46,41.94,42.39,67650.0,27.9714,28.1371,27.7925,28.0907,67650.0
2016-06-23 10:00:00,42.4,42.54,42.28,42.44,107365.0,28.0973,28.1901,28.0178,28.1238,107365.0
2016-06-23 10:30:00,42.44,42.55,42.01,42.5,103185.0,28.1238,28.1967,27.8389,28.1636,103185.0
2016-06-23 11:00:00,42.53,42.68,42.41,42.6,121634.0,28.1835,28.2829,28.104,28.2299,121634.0
2016-06-23 11:30:00,42.61,42.79,42.52,42.66,71609.0,28.2365,28.3558,28.1769,28.2696,71609.0
2016-06-23 12:00:00,42.68,42.76,42.48,42.56,54862.0,28.2829,28.3359,28.1503,28.2034,54862.0
2016-06-23 12:30:00,42.56,42.57,42.29,42.36,61482.0,28.2034,28.21,28.0244,28.0708,61482.0
2016-06-23 13:00:00,42.35,42.68,42.29,42.64,69100.0,28.0642,28.2829,28.0244,28.2564,69100.0
2016-06-23 13:30:00,42.65,42.77,42.59,42.76,68869.0,28.263,28.3425,28.2232,28.3359,68869.0
2016-06-23 14:00:00,42.77,42.88,42.61,42.76,95025.0,28.3425,28.4154,28.2365,28.3359,95025.0
2016-06-23 14:30:00,42.76,42.81,42.64,42.73,106939.0,28.3359,28.369,28.2564,28.316,106939.0
2016-06-23 15:00:00,42.72,42.72,42.47,42.6,111446.0,28.3094,28.3094,28.1437,28.2299,111446.0
2016-06-23 15:30:00,42.61,42.96,42.61,42.94,313621.0,28.2365,28.4684,28.2365,28.4552,313621.0
2016-06-24 09:30:00,41.0,42.0,40.35,41.93,177759.0,27.1696,27.8323,26.7389,27.7859,177759.0
2016-06-24 10:00:00,41.97,42.02,41.7,41.97,110455.0,27.8124,27.8455,27.6335,27.8124,110455.0
2016-06-24 10:30:00,41.97,42.05,41.62,41.62,64825.0,27.8124,27.8654,27.5804,27.5804,64825.0
2016-06-24 11:00:00,41.65,41.84,41.51,41.83,112228.0,27.6003,27.7262,27.5076,27.7196,112228.0
2016-06-24 11:30:00,41.83,42.11,41.8,41.92,124780.0,27.7196,27.9052,27.6997,27.7792,124780.0
2016-06-24 12:00:00,41.92,41.96,41.71,41.83,81463.0,27.7792,27.8058,27.6401,27.7196,81463.0
2016-06-24 12:30:00,41.83,41.89,41.4,41.5,125434.0,27.7196,27.7594,27.4347,27.5009,125434.0
2016-06-24 13:00:00,41.48,41.49,41.23,41.41,66288.0,27.4877,27.4943,27.322,27.4413,66288.0
2016-06-24 13:30:00,41.42,41.58,41.14,41.31,75588.0,27.4479,27.5539,27.2624,27.375,75588.0
2016-06-24 14:00:00,41.31,41.37,41.05,41.05,137534.0,27.375,27.4148,27.2027,27.2027,137534.0
2016-06-24 14:30:00,41.05,41.07,40.87,40.97,200597.0,27.2027,27.216,27.0834,27.1497,200597.0
2016-06-24 15:00:00,40.96,41.02,40.68,40.74,607566.0,27.1431,27.1828,26.9575,26.9973,607566.0
2016-06-24 15:30:00,40.73,41.24,40.64,41.11,378707.0,26.9907,27.3286,26.931,27.2425,378707.0
2016-06-27 09:30:00,40.37,40.68,40.01,40.41,126334.0,26.7521,26.9575,26.5135,26.7786,126334.0
2016-06-27 10:00:00,40.4,40.82,39.82,39.84,180159.0,26.772,27.0503,26.3876,26.4009,180159.0
2016-06-27 10:30:00,39.83,39.84,39.03,39.1,324856.0,26.3943,26.4009,25.8641,25.9105,324856.0
2016-06-27 11:00:00,39.1,39.31,39.05,39.18,253677.0,25.9105,26.0497,25.8774,25.9635,253677.0
2016-06-27 11:30:00,39.2,39.64,39.2,39.32,250246.0,25.9768,26.2684,25.9768,26.0563,250246.0
2016-06-27 12:00:00,39.29,39.35,39.06,39.15,104060.0,26.0364,26.0762,25.884,25.9436,104060.0
2016-06-27 12:30:00,39.17,39.25,38.93,39.03,185457.0,25.9569,26.0099,25.7979,25.8641,185457.0
2016-06-27 13:00:00,39.02,39.13,38.67,38.67,210294.0,25.8575,25.9304,25.6256,25.6256,210294.0
2016-06-27 13:30:00,38.69,38.71,37.97,38.02,293071.0,25.6388,25.6521,25.1617,25.1948,293071.0
2016-06-27 14:00:00,38.02,38.42,37.92,38.42,200043.0,25.1948,25.4599,25.1286,25.4599,200043.0
2016-06-27 14:30:00,38.44,38.7,38.38,38.45,249231.0,25.4731,25.6454,25.4334,25.4798,249231.0
2016-06-27 15:00:00,38.45,38.62,38.26,38.36,267119.0,25.4798,25.5924,25.3539,25.4201,267119.0
2016-06-27 15:30:00,38.36,38.74,38.36,38.7,398655.0,25.4201,25.6719,25.4201,25.6454,398655.0
2016-06-28 09:30:00,39.83,41.23,39.83,40.42,261095.0,26.3943,27.322,26.3943,26.7852,261095.0
2016-06-28 10:00:00,40.46,40.86,39.77,39.86,264457.0,26.8117,27.0768,26.3545,26.4141,264457.0
2016-06-28 10:30:00,39.85,40.17,39.7,39.85,144971.0,26.4075,26.6196,26.3081,26.4075,144971.0
2016-06-28 11:00:00,39.86,40.17,39.84,40.06,147395.0,26.4141,26.6196,26.4009,26.5467,147395.0
2016-06-28 11:30:00,40.08,40.42,39.93,40.27,148162.0,26.5599,26.7852,26.4605,26.6858,148162.0
2016-06-28 12:00:00,40.28,40.57,40.15,40.55,120297.0,26.6925,26.8846,26.6063,26.8714,120297.0
2016-06-28 12:30:00,40.54,40.6,40.35,40.49,199604.0,26.8648,26.9045,26.7389,26.8316,199604.0
2016-06-28 13:00:00,40.48,40.57,40.35,40.43,97152.0,26.825,26.8846,26.7389,26.7919,97152.0
2016-06-28 13:30:00,40.42,40.7,40.31,40.51,216133.0,26.7852,26.9708,26.7123,26.8449,216133.0
2016-06-28 14:00:00,40.52,40.73,40.45,40.59,239158.0,26.8515,26.9907,26.8051,26.8979,239158.0
2016-06-28 14:30:00,40.57,41.23,40.54,41.14,113900.0,26.8846,27.322,26.8648,27.2624,113900.0
2016-06-28 15:00:00,41.14,41.49,40.94,40.97,188484.0,27.2624,27.4943,27.1298,27.1497,188484.0
2016-06-28 15:30:00,40.97,41.09,40.88,40.99,480674.0,27.1497,27.2292,27.0901,27.163,480674.0
2016-06-29 09:30:00,41.86,41.86,41.13,41.72,184057.0,27.7395,27.7395,27.2557,27.6467,184057.0
2016-06-29 10:00:00,41.74,42.13,41.69,41.98,129663.0,27.66,27.9184,27.6268,27.819,129663.0
2016-06-29 10:30:00,41.95,42.28,41.79,42.27,170873.0,27.7991,28.0178,27.6931,28.0112,170873.0
2016-06-29 11:00:00,42.3,42.53,42.05,42.43,244078.0,28.0311,28.1835,27.8654,28.1172,244078.0
2016-06-29 11:30:00,42.44,42.49,42.16,42.34,310024.0,28.1238,28.157,27.9383,28.0576,310024.0
2016-06-29 12:00:00,42.33,42.58,42.22,42.51,186585.0,28.0509,28.2166,27.978,28.1702,186585.0
2016-06-29 12:30:00,42.51,42.53,42.08,42.1,247163.0,28.1702,28.1835,27.8853,27.8985,247163.0
2016-06-29 13:00:00,42.1,42.23,41.91,42.16,128250.0,27.8985,27.9847,27.7726,27.9383,128250.0
2016-06-29 13:30:00,42.17,42.72,42.15,42.66,116868.0,27.9449,28.3094,27.9317,28.2696,116868.0
2016-06-29 14:00:00,42.65,42.69,42.41,42.45,116462.0,28.263,28.2895,28.104,28.1305,116462.0
2016-06-29 14:30:00,42.44,42.59,42.32,42.57,120012.0,28.1238,28.2232,28.0443,28.21,120012.0
2016-06-29 15:00:00,42.57,42.84,42.47,42.51,215337.0,28.21,28.3889,28.1437,28.1702,215337.0
2016-06-29 15:30:00,42.52,42.61,42.26,42.29,503766.0,28.1769,28.2365,28.0046,28.0244,503766.0
2016-06-30 09:30:00,42.37,42.6,41.52,41.87,110647.0,28.0774,28.2299,27.5142,27.7461,110647.0
2016-06-30 10:00:00,41.87,42.27,41.7,41.84,111905.0,27.7461,28.0112,27.6335,27.7262,111905.0
2016-06-30 10:30:00,41.87,42.71,41.87,42.68,139730.0,27.7461,28.3028,27.7461,28.2829,139730.0
2016-06-30 11:00:00,42.68,42.85,42.39,42.65,138034.0,28.2829,28.3955,28.0907,28.263,138034.0
2016-06-30 11:30:00,42.65,42.76,42.21,42.28,186550.0,28.263,28.3359,27.9714,28.0178,186550.0
2016-06-30 12:00:00,42.3,42.47,42.19,42.47,40986.0,28.0311,28.1437,27.9582,28.1437,40986.0
2016-06-30 12:30:00,42.52,42.61,42.41,42.51,87427.0,28.1769,28.2365,28.104,28.1702,87427.0
2016-06-30 13:00:00,42.51,42.56,42.15,42.2,60272.0,28.1702,28.2034,27.9317,27.9648,60272.0
2016-06-30 13:30:00,42.19,42.3,42.11,42.27,67184.0,27.9582,28.0311,27.9052,28.0112,67184.0
2016-06-30 14:00:00,42.26,42.33,42.03,42.11,184144.0,28.0046,28.0509,27.8521,27.9052,184144.0
2016-06-30 14:30:00,42.09,42.33,42.05,42.28,99902.0,27.8919,28.0509,27.8654,28.0178,99902.0
2016-06-30 15:00:00,42.27,42.35,42.07,42.13,126714.0,28.0112,28.0642,27.8786,27.9184,126714.0
2016-06-30 15:30:00,42.11,42.35,42.04,42.12,390708.0,27.9052,28.0642,27.8588,27.9118,390708.0
2016-07-01 09:30:00,42.39,42.91,42.22,42.22,65793.0,28.0907,28.4353,27.978,27.978,65793.0
2016-07-01 10:00:00,42.27,42.72,42.16,42.68,119693.0,28.0112,28.3094,27.9383,28.2829,119693.0
2016-07-01 10:30:00,42.7,42.73,42.44,42.53,82473.0,28.2961,28.316,28.1238,28.1835,82473.0
2016-07-01 11:00:00,42.52,42.62,42.07,42.12,98879.0,28.1769,28.2431,27.8786,27.9118,98879.0
2016-07-01 11:30:00,42.12,42.29,41.92,42.29,67505.0,27.9118,28.0244,27.7792,28.0244,67505.0
2016-07-01 12:00:00,42.32,42.43,42.06,42.39,82933.0,28.0443,28.1172,27.872,28.0907,82933.0
2016-07-01 12:30:00,42.38,42.39,42.18,42.22,73989.0,28.0841,28.0907,27.9515,27.978,73989.0
2016-07-01 13:00:00,42.23,42.29,42.06,42.2,37709.0,27.9847,28.0244,27.872,27.9648,37709.0
2016-07-01 13:30:00,42.16,42.43,42.11,42.43,38123.0,27.9383,28.1172,27.9052,28.1172,38123.0
2016-07-01 14:00:00,42.43,42.63,42.42,42.59,133302.0,28.1172,28.2497,28.1106,28.2232,133302.0
2016-07-01 14:30:00,42.57,42.67,42.45,42.51,88500.0,28.21,28.2763,28.1305,28.1702,88500.0
2016-07-01 15:00:00,42.52,42.58,42.43,42.54,98058.0,28.1769,28.2166,28.1172,28.1901,98058.0
2016-07-01 15:30:00,42.55,42.68,42.5,42.67,244375.0,28.1967,28.2829,28.1636,28.2763,244375.0
2016-07-05 09:30:00,41.85,41.9,40.57,40.69,114698.0,27.7329,27.766,26.8846,26.9642,114698.0
2016-07-05 10:00:00,40.65,40.92,40.52,40.83,140982.0,26.9377,27.1166,26.8515,27.0569,140982.0
2016-07-05 10:30:00,40.83,41.04,40.78,40.84,159073.0,27.0569,27.1961,27.0238,27.0636,159073.0
2016-07-05 11:00:00,40.84,40.96,40.64,40.77,69214.0,27.0636,27.1431,26.931,27.0172,69214.0
2016-07-05 11:30:00,40.73,40.8,40.28,40.28,102687.0,26.9907,27.0371,26.6925,26.6925,102687.0
2016-07-05 12:00:00,40.27,40.61,40.17,40.58,52424.0,26.6858,26.9111,26.6196,26.8913,52424.0
2016-07-05 12:30:00,40.56,40.67,40.42,40.5,53053.0,26.878,26.9509,26.7852,26.8383,53053.0
2016-07-05 13:00:00,40.52,40.69,40.44,40.67,67852.0,26.8515,26.9642,26.7985,26.9509,67852.0
2016-07-05 13:30:00,40.68,40.77,40.57,40.77,67445.0,26.9575,27.0172,26.8846,27.0172,67445.0
2016-07-05 14:00:00,40.77,41.16,40.7,41.16,88030.0,27.0172,27.2756,26.9708,27.2756,88030.0
2016-07-05 14:30:00,41.15,41.2,41.06,41.19,92141.0,27.269,27.3021,27.2093,27.2955,92141.0
2016-07-05 15:00:00,41.18,41.31,41.12,41.27,172779.0,27.2889,27.375,27.2491,27.3485,172779.0
2016-07-05 15:30:00,41.25,41.62,41.24,41.44,267131.0,27.3353,27.5804,27.3286,27.4612,267131.0
2016-07-06 09:30:00,40.89,41.85,40.73,41.55,95093.0,27.0967,27.7329,26.9907,27.5341,95093.0
2016-07-06 10:00:00,41.54,41.82,40.63,40.78,132234.0,27.5274,27.713,26.9244,27.0238,132234.0
2016-07-06 10:30:00,40.75,41.19,40.65,41.19,65465.0,27.0039,27.2955,26.9377,27.2955,65465.0
2016-07-06 11:00:00,41.21,41.51,41.19,41.2,111024.0,27.3087,27.5076,27.2955,27.3021,111024.0
2016-07-06 11:30:00,41.17,41.42,40.98,41.37,78340.0,27.2822,27.4479,27.1563,27.4148,78340.0
2016-07-06 12:00:00,41.38,41.69,41.35,41.57,74004.0,27.4214,27.6268,27.4015,27.5473,74004.0
2016-07-06 12:30:00,41.6,41.65,41.33,41.45,44704.0,27.5672,27.6003,27.3883,27.4678,44704.0
2016-07-06 13:00:00,41.45,41.77,41.44,41.71,56184.0,27.4678,27.6798,27.4612,27.6401,56184.0
2016-07-06 13:30:00,41.72,41.83,41.6,41.78,76966.0,27.6467,27.7196,27.5672,27.6865,76966.0
2016-07-06 14:00:00,41.8,41.94,41.66,41.75,99652.0,27.6997,27.7925,27.607,27.6666,99652.0
2016-07-06 14:30:00,41.75,41.86,41.65,41.82,101775.0,27.6666,27.7395,27.6003,27.713,101775.0
2016-07-06 15:00:00,41.81,41.89,41.63,41.65,92863.0,27.7064,27.7594,27.5871,27.6003,92863.0
2016-07-06 15:30:00,41.66,42.01,41.66,41.96,317054.0,27.607,27.8389,27.607,27.8058,317054.0
2016-07-07 09:30:00,42.54,43.46,42.47,42.85,258907.0,28.1901,28.7998,28.1437,28.3955,258907.0
2016-07-07 10:00:00,42.85,43.34,42.79,42.87,170108.0,28.3955,28.7202,28.3558,28.4088,170108.0
2016-07-07 10:30:00,42.86,43.23,42.7,43.02,201451.0,28.4022,28.6473,28.2961,28.5082,201451.0
2016-07-07 11:00:00,43.02,43.02,42.21,42.32,140252.0,28.5082,28.5082,27.9714,28.0443,140252.0
2016-07-07 11:30:00,42.32,42.5,41.84,42.02,198552.0,28.0443,28.1636,27.7262,27.8455,198552.0
2016-07-07 12:00:00,42.01,42.01,41.31,41.62,123631.0,27.8389,27.8389,27.375,27.5804,123631.0
2016-07-07 12:30:00,41.63,41.72,41.35,41.4,87570.0,27.5871,27.6467,27.4015,27.4347,87570.0
2016-07-07 13:00:00,41.43,41.47,41.02,41.3,109290.0,27.4545,27.481,27.1828,27.3684,109290.0
2016-07-07 13:30:00,41.29,41.46,41.13,41.24,75257.0,27.3618,27.4744,27.2557,27.3286,75257.0
2016-07-07 14:00:00,41.25,41.33,40.9,40.96,84022.0,27.3353,27.3883,27.1033,27.1431,84022.0
2016-07-07 14:30:00,40.98,41.06,40.78,40.82,79900.0,27.1563,27.2093,27.0238,27.0503,79900.0
2016-07-07 15:00:00,40.8,41.19,40.78,41.05,61075.0,27.0371,27.2955,27.0238,27.2027,61075.0
2016-07-07 15:30:00,41.05,41.24,41.04,41.17,209319.0,27.2027,27.3286,27.1961,27.2822,209319.0
2016-07-08 09:30:00,41.93,42.45,41.65,42.32,184380.0,27.7859,28.1305,27.6003,28.0443,184380.0
2016-07-08 10:00:00,42.35,42.48,41.47,41.67,191814.0,28.0642,28.1503,27.481,27.6136,191814.0
2016-07-08 10:30:00,41.66,41.82,41.42,41.69,115648.0,27.607,27.713,27.4479,27.6268,115648.0
2016-07-08 11:00:00,41.67,42.11,41.6,42.04,105819.0,27.6136,27.9052,27.5672,27.8588,105819.0
2016-07-08 11:30:00,42.01,42.23,41.9,42.08,85151.0,27.8389,27.9847,27.766,27.8853,85151.0
2016-07-08 12:00:00,42.08,42.38,42.01,42.38,60551.0,27.8853,28.0841,27.8389,28.0841,60551.0
2016-07-08 12:30:00,42.37,42.55,42.28,42.52,60042.0,28.0774,28.1967,28.0178,28.1769,60042.0
2016-07-08 13:00:00,42.5,42.51,42.21,42.31,81243.0,28.1636,28.1702,27.9714,28.0377,81243.0
2016-07-08 13:30:00,42.3,42.58,42.3,42.51,51579.0,28.0311,28.2166,28.0311,28.1702,51579.0
2016-07-08 14:00:00,42.52,42.68,42.48,42.58,70073.0,28.1769,28.2829,28.1503,28.2166,70073.0
2016-07-08 14:30:00,42.56,42.8,42.54,42.64,70137.0,28.2034,28.3624,28.1901,28.2564,70137.0
2016-07-08 15:00:00,42.67,42.67,42.39,42.39,84649.0,28.2763,28.2763,28.0907,28.0907,84649.0
2016-07-08 15:30:00,42.41,42.44,42.27,42.32,223708.0,28.104,28.1238,28.0112,28.0443,223708.0
2016-07-11 09:30:00,42.81,43.25,42.63,43.03,62944.0,28.369,28.6606,28.2497,28.5148,62944.0
2016-07-11 10:00:00,43.05,43.23,42.67,42.77,63957.0,28.5281,28.6473,28.2763,28.3425,63957.0
2016-07-11 10:30:00,42.82,43.26,42.77,43.21,50180.0,28.3757,28.6672,28.3425,28.6341,50180.0
2016-07-11 11:00:00,43.2,43.29,43.0,43.23,60295.0,28.6275,28.6871,28.4949,28.6473,60295.0
2016-07-11 11:30:00,43.23,43.44,43.2,43.21,62372.0,28.6473,28.7865,28.6275,28.6341,62372.0
2016-07-11 12:00:00,43.24,43.44,43.15,43.37,33462.0,28.654,28.7865,28.5943,28.7401,33462.0
2016-07-11 12:30:00,43.37,43.4,43.01,43.09,77497.0,28.7401,28.76,28.5016,28.5546,77497.0
2016-07-11 13:00:00,43.07,43.1,42.89,42.99,49078.0,28.5413,28.5612,28.422,28.4883,49078.0
2016-07-11 13:30:00,42.98,43.04,42.91,42.91,71298.0,28.4817,28.5214,28.4353,28.4353,71298.0
2016-07-11 14:00:00,42.9,43.03,42.87,43.0,51039.0,28.4287,28.5148,28.4088,28.4949,51039.0
2016-07-11 14:30:00,42.99,42.99,42.75,42.84,53427.0,28.4883,28.4883,28.3293,28.3889,53427.0
2016-07-11 15:00:00,42.84,43.0,42.81,42.95,134220.0,28.3889,28.4949,28.369,28.4618,134220.0
2016-07-11 15:30:00,42.94,42.97,42.71,42.73,286579.0,28.4552,28.4751,28.3028,28.316,286579.0
2016-07-12 09:30:00,43.61,44.66,43.51,44.42,219931.0,28.8992,29.595,28.8329,29.4359,219931.0
2016-07-12 10:00:00,44.38,44.66,44.37,44.61,173128.0,29.4094,29.595,29.4028,29.5618,173128.0
2016-07-12 10:30:00,44.62,45.02,44.61,44.95,116588.0,29.5685,29.8335,29.5618,29.7871,116588.0
2016-07-12 11:00:00,44.94,45.37,44.87,45.14,145219.0,29.7805,30.0655,29.7341,29.9131,145219.0
2016-07-12 11:30:00,45.13,45.23,44.9,45.21,210566.0,29.9064,29.9727,29.754,29.9594,210566.0
2016-07-12 12:00:00,45.21,45.27,45.03,45.12,131995.0,29.9594,29.9992,29.8402,29.8998,131995.0
2016-07-12 12:30:00,45.14,45.23,44.58,44.62,156256.0,29.9131,29.9727,29.542,29.5685,156256.0
2016-07-12 13:00:00,44.62,44.8,44.57,44.79,91534.0,29.5685,29.6877,29.5353,29.6811,91534.0
2016-07-12 13:30:00,44.81,44.96,44.77,44.78,127478.0,29.6944,29.7938,29.6679,29.6745,127478.0
2016-07-12 14:00:00,44.78,44.87,44.53,44.53,117627.0,29.6745,29.7341,29.5088,29.5088,117627.0
2016-07-12 14:30:00,44.52,44.69,44.52,44.55,78218.0,29.5022,29.6149,29.5022,29.5221,78218.0
2016-07-12 15:00:00,44.55,44.62,44.31,44.35,88798.0,29.5221,29.5685,29.363,29.3895,88798.0
2016-07-12 15:30:00,44.34,44.45,44.22,44.42,379285.0,29.3829,29.4558,29.3034,29.4359,379285.0
2016-07-13 09:30:00,44.41,44.69,43.43,43.6,119459.0,29.4293,29.6149,28.7799,28.8925,119459.0
2016-07-13 10:00:00,43.63,43.98,43.52,43.52,101412.0,28.9124,29.1444,28.8395,28.8395,101412.0
2016-07-13 10:30:00,43.56,43.84,42.86,42.96,148128.0,28.866,29.0516,28.4022,28.4684,148128.0
2016-07-13 11:00:00,42.96,43.08,42.28,42.65,202679.0,28.4684,28.5479,28.0178,28.263,202679.0
2016-07-13 11:30:00,42.63,42.67,42.22,42.63,96385.0,28.2497,28.2763,27.978,28.2497,96385.0
2016-07-13 12:00:00,42.63,42.8,42.31,42.47,151701.0,28.2497,28.3624,28.0377,28.1437,151701.0
2016-07-13 12:30:00,42.45,42.54,42.26,42.39,82822.0,28.1305,28.1901,28.0046,28.0907,82822.0
2016-07-13 13:00:00,42.39,42.52,42.36,42.36,67814.0,28.0907,28.1769,28.0708,28.0708,67814.0
2016-07-13 13:30:00,42.35,42.71,42.35,42.39,60936.0,28.0642,28.3028,28.0642,28.0907,60936.0
2016-07-13 14:00:00,42.4,42.43,42.19,42.42,97623.0,28.0973,28.1172,27.9582,28.1106,97623.0
2016-07-13 14:30:00,42.43,42.77,42.41,42.75,99401.0,28.1172,28.3425,28.104,28.3293,99401.0
2016-07-13 15:00:00,42.76,42.81,42.52,42.63,96346.0,28.3359,28.369,28.1769,28.2497,96346.0
2016-07-13 15:30:00,42.64,42.94,42.64,42.86,255205.0,28.2564,28.4552,28.2564,28.4022,255205.0
2016-07-14 09:30:00,43.43,43.74,42.71,42.93,138339.0,28.7799,28.9853,28.3028,28.4485,138339.0
2016-07-14 10:00:00,42.9,43.31,42.78,43.07,88914.0,28.4287,28.7004,28.3491,28.5413,88914.0
2016-07-14 10:30:00,43.1,43.4,43.07,43.13,70139.0,28.5612,28.76,28.5413,28.5811,70139.0
2016-07-14 11:00:00,43.15,43.37,43.01,43.14,67426.0,28.5943,28.7401,28.5016,28.5877,67426.0
2016-07-14 11:30:00,43.11,43.32,42.96,42.98,55285.0,28.5678,28.707,28.4684,28.4817,55285.0
2016-07-14 12:00:00,42.99,43.14,42.93,43.01,51410.0,28.4883,28.5877,28.4485,28.5016,51410.0
2016-07-14 12:30:00,43.0,43.03,42.89,42.91,74561.0,28.4949,28.5148,28.422,28.4353,74561.0
2016-07-14 13:00:00,42.94,43.08,42.86,42.9,37561.0,28.4552,28.5479,28.4022,28.4287,37561.0
2016-07-14 13:30:00,42.9,43.08,42.89,43.07,50639.0,28.4287,28.5479,28.422,28.5413,50639.0
2016-07-14 14:00:00,43.07,43.08,42.94,43.01,44058.0,28.5413,28.5479,28.4552,28.5016,44058.0
2016-07-14 14:30:00,43.0,43.03,42.9,43.0,64312.0,28.4949,28.5148,28.4287,28.4949,64312.0
2016-07-14 15:00:00,43.0,43.01,42.79,42.83,68704.0,28.4949,28.5016,28.3558,28.3823,68704.0
2016-07-14 15:30:00,42.83,42.84,42.5,42.72,332534.0,28.3823,28.3889,28.1636,28.3094,332534.0
2016-07-15 09:30:00,42.94,43.26,42.79,43.09,58849.0,28.4552,28.6672,28.3558,28.5546,58849.0
2016-07-15 10:00:00,43.08,43.21,42.41,42.64,88459.0,28.5479,28.6341,28.104,28.2564,88459.0
2016-07-15 10:30:00,42.62,43.08,42.58,42.93,66426.0,28.2431,28.5479,28.2166,28.4485,66426.0
2016-07-15 11:00:00,42.92,42.92,42.24,42.45,48343.0,28.4419,28.4419,27.9913,28.1305,48343.0
2016-07-15 11:30:00,42.47,42.66,42.41,42.55,51988.0,28.1437,28.2696,28.104,28.1967,51988.0
2016-07-15 12:00:00,42.54,42.56,42.2,42.29,39435.0,28.1901,28.2034,27.9648,28.0244,39435.0
2016-07-15 12:30:00,42.3,42.3,42.07,42.12,57342.0,28.0311,28.0311,27.8786,27.9118,57342.0
2016-07-15 13:00:00,42.12,42.22,42.01,42.03,50586.0,27.9118,27.978,27.8389,27.8521,50586.0
2016-07-15 13:30:00,42.04,42.1,41.85,41.92,48139.0,27.8588,27.8985,27.7329,27.7792,48139.0
2016-07-15 14:00:00,41.94,42.04,41.92,42.0,61516.0,27.7925,27.8588,27.7792,27.8323,61516.0
2016-07-15 14:30:00,42.01,42.21,42.0,42.18,84935.0,27.8389,27.9714,27.8323,27.9515,84935.0
2016-07-15 15:00:00,42.18,42.3,42.15,42.29,95449.0,27.9515,28.0311,27.9317,28.0244,95449.0
2016-07-15 15:30:00,42.28,42.35,42.09,42.17,346891.0,28.0178,28.0642,27.8919,27.9449,346891.0
2016-07-18 09:30:00,42.0,42.14,41.03,41.84,196686.0,27.8323,27.925,27.1895,27.7262,196686.0
2016-07-18 10:00:00,41.86,42.34,41.7,42.34,135620.0,27.7395,28.0576,27.6335,28.0576,135620.0
2016-07-18 10:30:00,42.34,42.45,42.07,42.39,207239.0,28.0576,28.1305,27.8786,28.0907,207239.0
2016-07-18 11:00:00,42.4,42.44,42.16,42.32,152683.0,28.0973,28.1238,27.9383,28.0443,152683.0
2016-07-18 11:30:00,42.34,42.67,42.26,42.67,125954.0,28.0576,28.2763,28.0046,28.2763,125954.0
2016-07-18 12:00:00,42.66,42.96,42.65,42.89,78725.0,28.2696,28.4684,28.263,28.422,78725.0
2016-07-18 12:30:00,42.88,43.25,42.8,43.17,171586.0,28.4154,28.6606,28.3624,28.6076,171586.0
2016-07-18 13:00:00,43.15,43.38,43.06,43.28,111346.0,28.5943,28.7467,28.5347,28.6805,111346.0
2016-07-18 13:30:00,43.28,43.33,43.17,43.31,150736.0,28.6805,28.7136,28.6076,28.7004,150736.0
2016-07-18 14:00:00,43.31,43.31,42.86,43.01,176164.0,28.7004,28.7004,28.4022,28.5016,176164.0
2016-07-18 14:30:00,42.99,43.03,42.69,42.92,195410.0,28.4883,28.5148,28.2895,28.4419,195410.0
2016-07-18 15:00:00,42.93,43.16,42.9,43.11,191002.0,28.4485,28.601,28.4287,28.5678,191002.0
2016-07-18 15:30:00,43.11,43.31,43.05,43.17,395514.0,28.5678,28.7004,28.5281,28.6076,395514.0
2016-07-19 09:30:00,43.18,43.26,41.99,41.99,69673.0,28.6142,28.6672,27.8256,27.8256,69673.0
2016-07-19 10:00:00,42.02,42.19,41.83,41.97,141001.0,27.8455,27.9582,27.7196,27.8124,141001.0
2016-07-19 10:30:00,41.94,42.0,41.71,41.75,143432.0,27.7925,27.8323,27.6401,27.6666,143432.0
2016-07-19 11:00:00,41.76,42.02,41.76,41.91,127868.0,27.6732,27.8455,27.6732,27.7726,127868.0
2016-07-19 11:30:00,41.91,42.0,41.63,41.91,173657.0,27.7726,27.8323,27.5871,27.7726,173657.0
2016-07-19 12:00:00,41.9,41.97,41.78,41.94,139273.0,27.766,27.8124,27.6865,27.7925,139273.0
2016-07-19 12:30:00,41.93,41.96,41.51,41.54,141564.0,27.7859,27.8058,27.5076,27.5274,141564.0
2016-07-19 13:00:00,41.54,41.58,41.37,41.39,103840.0,27.5274,27.5539,27.4148,27.428,103840.0
2016-07-19 13:30:00,41.39,41.5,41.37,41.39,57877.0,27.428,27.5009,27.4148,27.428,57877.0
2016-07-19 14:00:00,41.37,41.39,41.11,41.25,77579.0,27.4148,27.428,27.2425,27.3353,77579.0
2016-07-19 14:30:00,41.24,41.48,41.13,41.44,112904.0,27.3286,27.4877,27.2557,27.4612,112904.0
2016-07-19 15:00:00,41.43,41.52,41.37,41.39,116541.0,27.4545,27.5142,27.4148,27.428,116541.0
2016-07-19 15:30:00,41.4,41.48,41.25,41.33,488697.0,27.4347,27.4877,27.3353,27.3883,488697.0
2016-07-20 09:30:00,41.1,41.1,39.61,40.07,329037.0,27.2359,27.2359,26.2485,26.5533,329037.0
2016-07-20 10:00:00,40.07,41.04,40.05,40.79,214935.0,26.5533,27.1961,26.54,27.0304,214935.0
2016-07-20 10:30:00,40.79,41.82,40.72,41.75,169227.0,27.0304,27.713,26.984,27.6666,169227.0
2016-07-20 11:00:00,41.79,41.96,41.38,41.95,135626.0,27.6931,27.8058,27.4214,27.7991,135626.0
2016-07-20 11:30:00,41.95,41.95,41.62,41.71,104847.0,27.7991,27.7991,27.5804,27.6401,104847.0
2016-07-20 12:00:00,41.71,41.94,41.68,41.88,85473.0,27.6401,27.7925,27.6202,27.7527,85473.0
2016-07-20 12:30:00,41.88,42.31,41.87,42.25,88454.0,27.7527,28.0377,27.7461,27.9979,88454.0
2016-07-20 13:00:00,42.25,42.63,41.79,42.56,107720.0,27.9979,28.2497,27.6931,28.2034,107720.0
2016-07-20 13:30:00,42.56,42.62,42.27,42.4,162806.0,28.2034,28.2431,28.0112,28.0973,162806.0
2016-07-20 14:00:00,42.39,42.56,42.19,42.21,122196.0,28.0907,28.2034,27.9582,27.9714,122196.0
2016-07-20 14:30:00,42.21,42.26,41.98,42.01,105773.0,27.9714,28.0046,27.819,27.8389,105773.0
2016-07-20 15:00:00,42.01,42.04,41.65,41.66,116007.0,27.8389,27.8588,27.6003,27.607,116007.0
2016-07-20 15:30:00,41.68,41.87,41.66,41.71,286241.0,27.6202,27.7461,27.607,27.6401,286241.0
2016-07-21 09:30:00,41.66,42.13,41.25,41.3,181108.0,27.607,27.9184,27.3353,27.3684,181108.0
2016-07-21 10:00:00,41.29,42.31,41.29,41.88,128822.0,27.3618,28.0377,27.3618,27.7527,128822.0
2016-07-21 10:30:00,41.83,42.22,41.79,42.03,100935.0,27.7196,27.978,27.6931,27.8521,100935.0
2016-07-21 11:00:00,42.05,42.09,41.49,41.49,88658.0,27.8654,27.8919,27.4943,27.4943,88658.0
2016-07-21 11:30:00,41.51,41.53,41.04,41.05,89925.0,27.5076,27.5208,27.1961,27.2027,89925.0
2016-07-21 12:00:00,41.04,41.23,40.96,41.04,92178.0,27.1961,27.322,27.1431,27.1961,92178.0
2016-07-21 12:30:00,41.03,41.09,40.86,40.87,66432.0,27.1895,27.2292,27.0768,27.0834,66432.0
2016-07-21 13:00:00,40.87,41.01,40.77,40.9,66118.0,27.0834,27.1762,27.0172,27.1033,66118.0
2016-07-21 13:30:00,40.92,41.0,40.8,40.88,57201.0,27.1166,27.1696,27.0371,27.0901,57201.0
2016-07-21 14:00:00,40.88,40.97,40.87,40.94,48803.0,27.0901,27.1497,27.0834,27.1298,48803.0
2016-07-21 14:30:00,40.92,41.01,40.86,40.89,74699.0,27.1166,27.1762,27.0768,27.0967,74699.0
2016-07-21 15:00:00,40.88,40.88,40.64,40.72,93626.0,27.0901,27.0901,26.931,26.984,93626.0
2016-07-21 15:30:00,40.72,40.8,40.69,40.74,175127.0,26.984,27.0371,26.9642,26.9973,175127.0
2016-07-22 09:30:00,40.75,40.96,40.12,40.19,124754.0,27.0039,27.1431,26.5864,26.6328,124754.0
2016-07-22 10:00:00,40.2,40.36,39.77,39.97,178108.0,26.6394,26.7455,26.3545,26.487,178108.0
2016-07-22 10:30:00,39.98,40.41,39.92,40.41,125544.0,26.4937,26.7786,26.4539,26.7786,125544.0
2016-07-22 11:00:00,40.4,40.64,40.22,40.26,73708.0,26.772,26.931,26.6527,26.6792,73708.0
2016-07-22 11:30:00,40.24,40.35,39.94,39.95,116678.0,26.666,26.7389,26.4672,26.4738,116678.0
2016-07-22 12:00:00,39.96,40.03,39.75,39.83,121500.0,26.4804,26.5268,26.3412,26.3943,121500.0
2016-07-22 12:30:00,39.8,39.86,39.63,39.64,79845.0,26.3744,26.4141,26.2617,26.2684,79845.0
2016-07-22 13:00:00,39.64,39.88,39.57,39.82,66374.0,26.2684,26.4274,26.222,26.3876,66374.0
2016-07-22 13:30:00,39.84,39.92,39.72,39.81,42263.0,26.4009,26.4539,26.3214,26.381,42263.0
2016-07-22 14:00:00,39.82,40.05,39.75,40.01,92387.0,26.3876,26.54,26.3412,26.5135,92387.0
2016-07-22 14:30:00,40.01,40.22,39.99,40.22,60892.0,26.5135,26.6527,26.5003,26.6527,60892.0
2016-07-22 15:00:00,40.23,40.44,40.15,40.42,57685.0,26.6593,26.7985,26.6063,26.7852,57685.0
2016-07-22 15:30:00,40.41,40.42,40.31,40.35,126501.0,26.7786,26.7852,26.7123,26.7389,126501.0
2016-07-25 09:30:00,39.92,40.12,39.66,40.03,99733.0,26.4539,26.5864,26.2816,26.5268,99733.0
2016-07-25 10:00:00,40.01,40.15,39.68,39.71,180068.0,26.5135,26.6063,26.2949,26.3147,180068.0
2016-07-25 10:30:00,39.71,39.84,39.61,39.72,168853.0,26.3147,26.4009,26.2485,26.3214,168853.0
2016-07-25 11:00:00,39.71,39.73,39.35,39.54,179981.0,26.3147,26.328,26.0762,26.2021,179981.0
2016-07-25 11:30:00,39.59,39.63,39.33,39.36,98931.0,26.2352,26.2617,26.0629,26.0828,98931.0
2016-07-25 12:00:00,39.35,39.39,39.28,39.3,105852.0,26.0762,26.1027,26.0298,26.043,105852.0
2016-07-25 12:30:00,39.3,39.31,39.09,39.21,181537.0,26.043,26.0497,25.9039,25.9834,181537.0
2016-07-25 13:00:00,39.2,39.27,39.18,39.27,78128.0,25.9768,26.0232,25.9635,26.0232,78128.0
2016-07-25 13:30:00,39.26,39.26,39.05,39.05,112389.0,26.0165,26.0165,25.8774,25.8774,112389.0
2016-07-25 14:00:00,39.06,39.12,38.87,38.94,127002.0,25.884,25.9238,25.7581,25.8045,127002.0
2016-07-25 14:30:00,38.92,38.96,38.66,38.71,110235.0,25.7912,25.8177,25.6189,25.6521,110235.0
2016-07-25 15:00:00,38.71,38.89,38.64,38.89,127979.0,25.6521,25.7713,25.6057,25.7713,127979.0
2016-07-25 15:30:00,38.89,38.95,38.77,38.86,419498.0,25.7713,25.8111,25.6918,25.7515,419498.0
2016-07-26 09:30:00,38.61,39.46,38.57,38.94,138475.0,25.5858,26.1491,25.5593,25.8045,138475.0
2016-07-26 10:00:00,38.91,39.1,38.55,38.85,161050.0,25.7846,25.9105,25.546,25.7448,161050.0
2016-07-26 10:30:00,38.88,39.03,38.5,38.54,118923.0,25.7647,25.8641,25.5129,25.5394,118923.0
2016-07-26 11:00:00,38.5,39.01,38.46,38.87,103529.0,25.5129,25.8509,25.4864,25.7581,103529.0
2016-07-26 11:30:00,38.89,38.96,38.76,38.81,131667.0,25.7713,25.8177,25.6852,25.7183,131667.0
2016-07-26 12:00:00,38.82,39.23,38.82,39.16,118596.0,25.725,25.9967,25.725,25.9503,118596.0
2016-07-26 12:30:00,39.16,39.2,38.89,38.89,64735.0,25.9503,25.9768,25.7713,25.7713,64735.0
2016-07-26 13:00:00,38.9,38.94,38.66,38.66,79497.0,25.778,25.8045,25.6189,25.6189,79497.0
2016-07-26 13:30:00,38.68,38.75,38.59,38.67,81657.0,25.6322,25.6786,25.5725,25.6256,81657.0
2016-07-26 14:00:00,38.67,38.7,38.37,38.38,99934.0,25.6256,25.6454,25.4268,25.4334,99934.0
2016-07-26 14:30:00,38.37,38.47,38.31,38.37,112994.0,25.4268,25.493,25.387,25.4268,112994.0
2016-07-26 15:00:00,38.37,38.5,38.36,38.39,132386.0,25.4268,25.5129,25.4201,25.44,132386.0
2016-07-26 15:30:00,38.4,38.49,38.39,38.45,298536.0,25.4466,25.5063,25.44,25.4798,298536.0
2016-07-27 09:30:00,38.67,39.37,38.67,39.09,121478.0,25.6256,26.0894,25.6256,25.9039,121478.0
2016-07-27 10:00:00,39.08,39.24,38.93,39.17,99804.0,25.8973,26.0033,25.7979,25.9569,99804.0
2016-07-27 10:30:00,39.14,39.17,37.77,38.01,224070.0,25.937,25.9569,25.0292,25.1882,224070.0
2016-07-27 11:00:00,37.99,38.01,37.33,37.5,144729.0,25.1749,25.1882,24.7376,24.8502,144729.0
2016-07-27 11:30:00,37.49,37.68,37.34,37.55,113126.0,24.8436,24.9695,24.7442,24.8834,113126.0
2016-07-27 12:00:00,37.54,37.6,37.4,37.47,110282.0,24.8767,24.9165,24.784,24.8304,110282.0
2016-07-27 12:30:00,37.47,37.59,37.28,37.29,144697.0,24.8304,24.9099,24.7044,24.7111,144697.0
2016-07-27 13:00:00,37.27,37.38,37.22,37.29,114135.0,24.6978,24.7707,24.6647,24.7111,114135.0
2016-07-27 13:30:00,37.29,37.53,37.12,37.25,206155.0,24.7111,24.8701,24.5984,24.6846,206155.0
2016-07-27 14:00:00,37.23,37.52,37.01,37.03,228677.0,24.6713,24.8635,24.5255,24.5388,228677.0
2016-07-27 14:30:00,37.04,37.07,36.82,36.86,232483.0,24.5454,24.5653,24.3996,24.4261,232483.0
2016-07-27 15:00:00,36.85,37.28,36.84,37.23,195201.0,24.4195,24.7044,24.4129,24.6713,195201.0
2016-07-27 15:30:00,37.23,37.36,37.09,37.15,407715.0,24.6713,24.7575,24.5785,24.6183,407715.0
2016-07-28 09:30:00,37.04,37.45,36.12,37.22,386756.0,24.5454,24.8171,23.9357,24.6647,386756.0
2016-07-28 10:00:00,37.28,37.31,36.75,36.9,165352.0,24.7044,24.7243,24.3532,24.4526,165352.0
2016-07-28 10:30:00,36.95,37.38,36.8,36.84,119462.0,24.4858,24.7707,24.3864,24.4129,119462.0
2016-07-28 11:00:00,36.84,37.39,36.83,37.39,195504.0,24.4129,24.7773,24.4062,24.7773,195504.0
2016-07-28 11:30:00,37.36,37.63,37.24,37.6,145208.0,24.7575,24.9364,24.6779,24.9165,145208.0
2016-07-28 12:00:00,37.62,37.74,37.49,37.5,118228.0,24.9298,25.0093,24.8436,24.8502,118228.0
2016-07-28 12:30:00,37.51,37.61,37.47,37.47,126807.0,24.8569,24.9231,24.8304,24.8304,126807.0
2016-07-28 13:00:00,37.45,37.45,37.14,37.27,85833.0,24.8171,24.8171,24.6117,24.6978,85833.0
2016-07-28 13:30:00,37.28,37.33,37.06,37.22,102790.0,24.7044,24.7376,24.5587,24.6647,102790.0
2016-07-28 14:00:00,37.22,37.29,37.03,37.16,141268.0,24.6647,24.7111,24.5388,24.6249,141268.0
2016-07-28 14:30:00,37.17,37.27,37.15,37.2,80951.0,24.6316,24.6978,24.6183,24.6514,80951.0
2016-07-28 15:00:00,37.19,37.29,37.18,37.22,141216.0,24.6448,24.7111,24.6382,24.6647,141216.0
2016-07-28 15:30:00,37.22,37.32,37.18,37.19,320550.0,24.6647,24.731,24.6382,24.6448,320550.0
2016-07-29 09:30:00,35.84,36.28,35.66,36.11,207738.0,24.3302,24.6289,24.2081,24.5135,207738.0
2016-07-29 10:00:00,36.11,36.4,36.02,36.14,126510.0,24.5135,24.7104,24.4524,24.5339,126510.0
2016-07-29 10:30:00,36.15,36.84,36.04,36.84,203931.0,24.5407,25.0091,24.466,25.0091,203931.0
2016-07-29 11:00:00,36.83,37.35,36.78,37.09,189518.0,25.0023,25.3553,24.9684,25.1788,189518.0
2016-07-29 11:30:00,37.1,37.3,36.99,37.09,114330.0,25.1856,25.3214,25.1109,25.1788,114330.0
2016-07-29 12:00:00,37.1,37.18,37.0,37.0,69751.0,25.1856,25.2399,25.1177,25.1177,69751.0
2016-07-29 12:30:00,37.0,37.05,36.72,36.86,81608.0,25.1177,25.1517,24.9276,25.0227,81608.0
2016-07-29 13:00:00,36.83,37.15,36.83,36.93,55156.0,25.0023,25.2195,25.0023,25.0702,55156.0
2016-07-29 13:30:00,36.9,37.31,36.87,37.22,85171.0,25.0498,25.3282,25.0295,25.2671,85171.0
2016-07-29 14:00:00,37.22,37.22,37.01,37.18,105542.0,25.2671,25.2671,25.1245,25.2399,105542.0
2016-07-29 14:30:00,37.17,37.21,36.94,37.07,77766.0,25.2331,25.2603,25.077,25.1652,77766.0
2016-07-29 15:00:00,37.07,37.16,37.0,37.02,100516.0,25.1652,25.2263,25.1177,25.1313,100516.0
2016-07-29 15:30:00,37.03,37.37,37.02,37.25,299920.0,25.1381,25.3689,25.1313,25.2874,299920.0
2016-08-01 09:30:00,36.63,36.89,36.03,36.3,139928.0,24.8665,25.043,24.4592,24.6425,139928.0
2016-08-01 10:00:00,36.26,36.86,36.17,36.74,227353.0,24.6154,25.0227,24.5543,24.9412,227353.0
2016-08-01 10:30:00,36.74,37.15,36.62,37.03,222764.0,24.9412,25.2195,24.8598,25.1381,222764.0
2016-08-01 11:00:00,37.03,37.19,36.56,36.64,189942.0,25.1381,25.2467,24.819,24.8733,189942.0
2016-08-01 11:30:00,36.65,37.16,36.59,37.07,184677.0,24.8801,25.2263,24.8394,25.1652,184677.0
2016-08-01 12:00:00,37.07,37.14,36.71,36.79,103680.0,25.1652,25.2128,24.9209,24.9752,103680.0
2016-08-01 12:30:00,36.78,37.05,36.73,36.81,154465.0,24.9684,25.1517,24.9344,24.9887,154465.0
2016-08-01 13:00:00,36.79,36.8,36.63,36.71,97317.0,24.9752,24.9819,24.8665,24.9209,97317.0
2016-08-01 13:30:00,36.7,36.76,36.44,36.54,309701.0,24.9141,24.9548,24.7376,24.8054,309701.0
2016-08-01 14:00:00,36.52,36.74,36.47,36.73,152291.0,24.7919,24.9412,24.7579,24.9344,152291.0
2016-08-01 14:30:00,36.74,36.88,36.69,36.82,158023.0,24.9412,25.0363,24.9073,24.9955,158023.0
2016-08-01 15:00:00,36.81,36.87,36.74,36.79,271484.0,24.9887,25.0295,24.9412,24.9752,271484.0
2016-08-01 15:30:00,36.78,36.97,36.73,36.9,423480.0,24.9684,25.0974,24.9344,25.0498,423480.0
2016-08-02 09:30:00,37.07,37.83,36.96,37.54,279966.0,25.1652,25.6812,25.0906,25.4843,279966.0
2016-08-02 10:00:00,37.52,37.6,37.1,37.17,358463.0,25.4707,25.525,25.1856,25.2331,358463.0
2016-08-02 10:30:00,37.17,37.17,36.54,36.57,314135.0,25.2331,25.2331,24.8054,24.8258,314135.0
2016-08-02 11:00:00,36.58,36.86,36.46,36.63,525285.0,24.8326,25.0227,24.7511,24.8665,525285.0
2016-08-02 11:30:00,36.63,36.85,36.6,36.66,184745.0,24.8665,25.0159,24.8462,24.8869,184745.0
2016-08-02 12:00:00,36.66,36.68,36.19,36.22,406059.0,24.8869,24.9005,24.5678,24.5882,406059.0
2016-08-02 12:30:00,36.22,36.25,36.05,36.18,182615.0,24.5882,24.6086,24.4728,24.5611,182615.0
2016-08-02 13:00:00,36.18,36.21,36.03,36.09,194930.0,24.5611,24.5814,24.4592,24.5,194930.0
2016-08-02 13:30:00,36.09,36.12,35.79,36.08,191687.0,24.5,24.5203,24.2963,24.4932,191687.0
2016-08-02 14:00:00,36.09,37.24,36.08,37.23,282519.0,24.5,25.2806,24.4932,25.2739,282519.0
2016-08-02 14:30:00,37.23,37.66,37.17,37.41,387381.0,25.2739,25.5658,25.2331,25.3961,387381.0
2016-08-02 15:00:00,37.41,37.59,37.26,37.49,418235.0,25.3961,25.5182,25.2942,25.4504,418235.0
2016-08-02 15:30:00,37.5,37.55,37.23,37.43,615366.0,25.4571,25.4911,25.2739,25.4096,615366.0
2016-08-03 09:30:00,37.39,37.39,35.46,35.62,754096.0,25.3825,25.3825,24.0723,24.1809,754096.0
2016-08-03 10:00:00,35.66,36.63,35.35,35.82,452950.0,24.2081,24.8665,23.9976,24.3167,452950.0
2016-08-03 10:30:00,35.73,36.24,35.71,35.77,383749.0,24.2556,24.6018,24.242,24.2827,383749.0
2016-08-03 11:00:00,35.78,37.2,35.54,36.92,416313.0,24.2895,25.2535,24.1266,25.0634,416313.0
2016-08-03 11:30:00,36.92,38.65,36.74,38.54,506317.0,25.0634,26.2378,24.9412,26.1632,506317.0
2016-08-03 12:00:00,38.46,39.09,38.33,38.52,296392.0,26.1089,26.5365,26.0206,26.1496,296392.0
2016-08-03 12:30:00,38.54,39.02,38.52,38.72,388877.0,26.1632,26.489,26.1496,26.2854,388877.0
2016-08-03 13:00:00,38.71,38.72,38.37,38.64,137351.0,26.2786,26.2854,26.0478,26.231,137351.0
2016-08-03 13:30:00,38.61,38.92,38.45,38.61,193433.0,26.2107,26.4211,26.1021,26.2107,193433.0
2016-08-03 14:00:00,38.61,38.77,38.26,38.3,274817.0,26.2107,26.3193,25.9731,26.0002,274817.0
2016-08-03 14:30:00,38.31,38.38,38.13,38.29,208407.0,26.007,26.0545,25.8848,25.9934,208407.0
2016-08-03 15:00:00,38.27,38.54,38.24,38.52,171772.0,25.9799,26.1632,25.9595,26.1496,171772.0
2016-08-03 15:30:00,38.53,38.56,38.39,38.52,465021.0,26.1564,26.1767,26.0613,26.1496,465021.0
2016-08-04 09:30:00,38.91,39.52,38.87,39.19,237833.0,26.4143,26.8284,26.3872,26.6044,237833.0
2016-08-04 10:00:00,39.19,39.36,38.92,39.06,310180.0,26.6044,26.7198,26.4211,26.5162,310180.0
2016-08-04 10:30:00,39.05,39.25,38.79,38.91,235349.0,26.5094,26.6451,26.3329,26.4143,235349.0
2016-08-04 11:00:00,38.91,39.24,38.82,39.18,208903.0,26.4143,26.6384,26.3532,26.5976,208903.0
2016-08-04 11:30:00,39.21,40.5,39.21,40.46,262667.0,26.618,27.4937,26.618,27.4666,262667.0
2016-08-04 12:00:00,40.45,40.64,40.1,40.21,294222.0,27.4598,27.5888,27.2222,27.2969,294222.0
2016-08-04 12:30:00,40.23,40.68,40.2,40.59,111832.0,27.3104,27.6159,27.2901,27.5548,111832.0
2016-08-04 13:00:00,40.61,40.74,40.54,40.7,123692.0,27.5684,27.6566,27.5209,27.6295,123692.0
2016-08-04 13:30:00,40.7,40.84,40.62,40.66,117205.0,27.6295,27.7245,27.5752,27.6023,117205.0
2016-08-04 14:00:00,40.65,40.7,40.29,40.41,158477.0,27.5955,27.6295,27.3512,27.4326,158477.0
2016-08-04 14:30:00,40.41,40.62,40.41,40.47,147478.0,27.4326,27.5752,27.4326,27.4734,147478.0
2016-08-04 15:00:00,40.46,40.47,40.1,40.23,193901.0,27.4666,27.4734,27.2222,27.3104,193901.0
2016-08-04 15:30:00,40.22,40.6,40.15,40.47,676475.0,27.3036,27.5616,27.2561,27.4734,676475.0
2016-08-05 09:30:00,40.38,40.58,39.44,39.95,180171.0,27.4123,27.548,26.7741,27.1203,180171.0
2016-08-05 10:00:00,39.96,40.57,39.82,40.5,258965.0,27.1271,27.5412,27.0321,27.4937,258965.0
2016-08-05 10:30:00,40.47,40.79,40.44,40.79,190492.0,27.4734,27.6906,27.453,27.6906,190492.0
2016-08-05 11:00:00,40.8,41.15,40.8,41.05,221019.0,27.6974,27.935,27.6974,27.8671,221019.0
2016-08-05 11:30:00,41.08,41.44,41.02,41.42,167483.0,27.8875,28.1318,27.8467,28.1183,167483.0
2016-08-05 12:00:00,41.43,41.6,41.21,41.25,171282.0,28.1251,28.2405,27.9757,28.0029,171282.0
2016-08-05 12:30:00,41.31,41.33,40.98,41.02,91080.0,28.0436,28.0572,27.8196,27.8467,91080.0
2016-08-05 13:00:00,41.05,41.12,40.96,41.02,111208.0,27.8671,27.9146,27.806,27.8467,111208.0
2016-08-05 13:30:00,41.02,41.31,40.99,41.27,152413.0,27.8467,28.0436,27.8264,28.0164,152413.0
2016-08-05 14:00:00,41.27,41.67,41.22,41.31,151172.0,28.0164,28.288,27.9825,28.0436,151172.0
2016-08-05 14:30:00,41.32,41.45,41.24,41.35,126114.0,28.0504,28.1386,27.9961,28.0707,126114.0
2016-08-05 15:00:00,41.34,41.41,41.28,41.31,151006.0,28.064,28.1115,28.0232,28.0436,151006.0
2016-08-05 15:30:00,41.3,41.35,41.22,41.28,336089.0,28.0368,28.0707,27.9825,28.0232,336089.0
2016-08-08 09:30:00,41.62,42.82,41.62,42.48,186022.0,28.254,29.0687,28.254,28.8379,186022.0
2016-08-08 10:00:00,42.51,42.61,42.05,42.29,167880.0,28.8582,28.9261,28.5459,28.7089,167880.0
2016-08-08 10:30:00,42.29,42.6,42.24,42.38,87243.0,28.7089,28.9193,28.6749,28.77,87243.0
2016-08-08 11:00:00,42.39,42.57,42.3,42.31,130097.0,28.7768,28.899,28.7157,28.7225,130097.0
2016-08-08 11:30:00,42.32,42.46,42.1,42.25,106229.0,28.7292,28.8243,28.5799,28.6817,106229.0
2016-08-08 12:00:00,42.26,42.33,42.11,42.26,132399.0,28.6885,28.736,28.5867,28.6885,132399.0
2016-08-08 12:30:00,42.24,42.54,42.19,42.47,94156.0,28.6749,28.8786,28.641,28.8311,94156.0
2016-08-08 13:00:00,42.48,42.48,42.13,42.16,123864.0,28.8379,28.8379,28.6003,28.6206,123864.0
2016-08-08 13:30:00,42.16,42.37,42.05,42.32,99339.0,28.6206,28.7632,28.5459,28.7292,99339.0
2016-08-08 14:00:00,42.29,42.46,42.28,42.35,144232.0,28.7089,28.8243,28.7021,28.7496,144232.0
2016-08-08 14:30:00,42.34,42.4,42.28,42.29,116573.0,28.7428,28.7835,28.7021,28.7089,116573.0
2016-08-08 15:00:00,42.3,42.3,42.11,42.16,109877.0,28.7157,28.7157,28.5867,28.6206,109877.0
2016-08-08 15:30:00,42.16,42.27,42.08,42.1,403098.0,28.6206,28.6953,28.5663,28.5799,403098.0
2016-08-09 09:30:00,42.19,42.57,41.93,42.51,155112.0,28.641,28.899,28.4645,28.8582,155112.0
2016-08-09 10:00:00,42.53,42.57,42.28,42.35,93123.0,28.8718,28.899,28.7021,28.7496,93123.0
2016-08-09 10:30:00,42.37,42.43,41.88,41.91,126744.0,28.7632,28.8039,28.4305,28.4509,126744.0
2016-08-09 11:00:00,41.93,42.24,41.9,42.16,91633.0,28.4645,28.6749,28.4441,28.6206,91633.0
2016-08-09 11:30:00,42.16,42.31,42.06,42.09,74762.0,28.6206,28.7225,28.5527,28.5731,74762.0
2016-08-09 12:00:00,42.12,42.16,41.78,41.79,73471.0,28.5935,28.6206,28.3627,28.3694,73471.0
2016-08-09 12:30:00,41.78,41.84,41.67,41.72,46261.0,28.3627,28.4034,28.288,28.3219,46261.0
2016-08-09 13:00:00,41.75,41.85,41.71,41.74,86430.0,28.3423,28.4102,28.3151,28.3355,86430.0
2016-08-09 13:30:00,41.76,41.94,41.71,41.9,103739.0,28.3491,28.4713,28.3151,28.4441,103739.0
2016-08-09 14:00:00,41.88,41.98,41.88,41.91,52532.0,28.4305,28.4984,28.4305,28.4509,52532.0
2016-08-09 14:30:00,41.92,42.06,41.85,42.0,92765.0,28.4577,28.5527,28.4102,28.512,92765.0
2016-08-09 15:00:00,42.02,42.04,41.96,42.01,69965.0,28.5256,28.5392,28.4849,28.5188,69965.0
2016-08-09 15:30:00,42.01,42.08,41.95,41.96,285172.0,28.5188,28.5663,28.4781,28.4849,285172.0
2016-08-10 09:30:00,42.16,42.46,41.72,41.72,146182.0,28.6206,28.8243,28.3219,28.3219,146182.0
2016-08-10 10:00:00,41.75,42.34,41.66,42.28,221864.0,28.3423,28.7428,28.2812,28.7021,221864.0
2016-08-10 10:30:00,42.26,42.63,42.24,42.4,176937.0,28.6885,28.9397,28.6749,28.7835,176937.0
2016-08-10 11:00:00,42.43,42.48,42.0,42.03,165346.0,28.8039,28.8379,28.512,28.5324,165346.0
2016-08-10 11:30:00,42.04,42.09,41.8,42.01,102823.0,28.5392,28.5731,28.3762,28.5188,102823.0
2016-08-10 12:00:00,42.0,42.11,41.97,41.98,39991.0,28.512,28.5867,28.4916,28.4984,39991.0
2016-08-10 12:30:00,41.98,42.11,41.96,42.0,42147.0,28.4984,28.5867,28.4849,28.512,42147.0
2016-08-10 13:00:00,42.02,42.08,41.97,42.02,143918.0,28.5256,28.5663,28.4916,28.5256,143918.0
2016-08-10 13:30:00,42.03,42.33,41.99,42.01,128632.0,28.5324,28.736,28.5052,28.5188,128632.0
2016-08-10 14:00:00,42.0,42.08,41.92,41.98,101650.0,28.512,28.5663,28.4577,28.4984,101650.0
2016-08-10 14:30:00,41.98,42.05,41.68,41.75,142176.0,28.4984,28.5459,28.2948,28.3423,142176.0
2016-08-10 15:00:00,41.76,41.76,41.3,41.55,290040.0,28.3491,28.3491,28.0368,28.2065,290040.0
2016-08-10 15:30:00,41.55,41.57,41.4,41.56,203082.0,28.2065,28.2201,28.1047,28.2133,203082.0
2016-08-11 09:30:00,41.84,42.05,41.53,41.77,101676.0,28.4034,28.5459,28.1929,28.3559,101676.0
2016-08-11 10:00:00,41.73,41.95,41.62,41.81,77166.0,28.3287,28.4781,28.254,28.383,77166.0
2016-08-11 10:30:00,41.85,41.94,41.73,41.83,65702.0,28.4102,28.4713,28.3287,28.3966,65702.0
2016-08-11 11:00:00,41.83,42.08,41.75,42.07,84697.0,28.3966,28.5663,28.3423,28.5595,84697.0
2016-08-11 11:30:00,42.08,42.28,42.08,42.26,70629.0,28.5663,28.7021,28.5663,28.6885,70629.0
2016-08-11 12:00:00,42.29,42.37,42.15,42.34,58719.0,28.7089,28.7632,28.6138,28.7428,58719.0
2016-08-11 12:30:00,42.36,42.45,42.24,42.29,70195.0,28.7564,28.8175,28.6749,28.7089,70195.0
2016-08-11 13:00:00,42.29,42.35,42.14,42.22,65747.0,28.7089,28.7496,28.607,28.6614,65747.0
2016-08-11 13:30:00,42.22,42.29,42.15,42.17,57097.0,28.6614,28.7089,28.6138,28.6274,57097.0
2016-08-11 14:00:00,42.18,42.32,42.12,42.18,85931.0,28.6342,28.7292,28.5935,28.6342,85931.0
2016-08-11 14:30:00,42.2,42.29,42.16,42.17,78103.0,28.6478,28.7089,28.6206,28.6274,78103.0
2016-08-11 15:00:00,42.17,42.29,42.13,42.17,105208.0,28.6274,28.7089,28.6003,28.6274,105208.0
2016-08-11 15:30:00,42.16,42.3,42.16,42.25,256276.0,28.6206,28.7157,28.6206,28.6817,256276.0
2016-08-12 09:30:00,42.53,42.68,42.28,42.42,52490.0,28.8718,28.9736,28.7021,28.7971,52490.0
2016-08-12 10:00:00,42.42,42.51,42.11,42.24,51757.0,28.7971,28.8582,28.5867,28.6749,51757.0
2016-08-12 10:30:00,42.25,42.77,42.22,42.69,75595.0,28.6817,29.0347,28.6614,28.9804,75595.0
2016-08-12 11:00:00,42.66,42.99,42.5,42.97,51760.0,28.9601,29.1841,28.8514,29.1705,51760.0
2016-08-12 11:30:00,42.94,42.97,42.76,42.82,53806.0,29.1501,29.1705,29.0279,29.0687,53806.0
2016-08-12 12:00:00,42.81,42.82,42.53,42.64,33055.0,29.0619,29.0687,28.8718,28.9465,33055.0
2016-08-12 12:30:00,42.65,42.66,42.44,42.44,39131.0,28.9533,28.9601,28.8107,28.8107,39131.0
2016-08-12 13:00:00,42.44,42.56,42.2,42.54,53362.0,28.8107,28.8922,28.6478,28.8786,53362.0
2016-08-12 13:30:00,42.54,42.61,42.37,42.37,34138.0,28.8786,28.9261,28.7632,28.7632,34138.0
2016-08-12 14:00:00,42.37,42.43,42.24,42.29,30983.0,28.7632,28.8039,28.6749,28.7089,30983.0
2016-08-12 14:30:00,42.28,42.28,42.16,42.22,46178.0,28.7021,28.7021,28.6206,28.6614,46178.0
2016-08-12 15:00:00,42.24,42.33,42.24,42.32,72422.0,28.6749,28.736,28.6749,28.7292,72422.0
2016-08-12 15:30:00,42.32,42.58,42.31,42.44,290022.0,28.7292,28.9057,28.7225,28.8107,290022.0
2016-08-15 09:30:00,42.7,43.27,42.7,42.93,148299.0,28.9872,29.3742,28.9872,29.1433,148299.0
2016-08-15 10:00:00,42.96,43.11,42.86,42.93,175553.0,29.1637,29.2655,29.0958,29.1433,175553.0
2016-08-15 10:30:00,42.93,43.19,42.92,43.16,119865.0,29.1433,29.3198,29.1366,29.2995,119865.0
2016-08-15 11:00:00,43.18,43.41,43.03,43.21,235669.0,29.3131,29.4692,29.2112,29.3334,235669.0
2016-08-15 11:30:00,43.2,43.34,43.13,43.27,266621.0,29.3266,29.4217,29.2791,29.3742,266621.0
2016-08-15 12:00:00,43.3,43.6,43.25,43.6,205592.0,29.3945,29.5982,29.3606,29.5982,205592.0
2016-08-15 12:30:00,43.6,43.71,43.54,43.61,59930.0,29.5982,29.6729,29.5574,29.605,59930.0
2016-08-15 13:00:00,43.63,43.84,43.55,43.75,96351.0,29.6185,29.7611,29.5642,29.7,96351.0
2016-08-15 13:30:00,43.74,43.75,43.6,43.71,39118.0,29.6932,29.7,29.5982,29.6729,39118.0
2016-08-15 14:00:00,43.71,43.72,43.52,43.63,90917.0,29.6729,29.6796,29.5439,29.6185,90917.0
2016-08-15 14:30:00,43.62,43.72,43.6,43.63,90728.0,29.6118,29.6796,29.5982,29.6185,90728.0
2016-08-15 15:00:00,43.62,43.8,43.53,43.64,154875.0,29.6118,29.734,29.5507,29.6253,154875.0
2016-08-15 15:30:00,43.63,43.72,43.58,43.58,407218.0,29.6185,29.6796,29.5846,29.5846,407218.0
2016-08-16 09:30:00,43.34,43.79,43.03,43.5,125756.0,29.4217,29.7272,29.2112,29.5303,125756.0
2016-08-16 10:00:00,43.48,43.83,43.44,43.54,142071.0,29.5167,29.7543,29.4896,29.5574,142071.0
2016-08-16 10:30:00,43.54,43.57,43.44,43.51,123646.0,29.5574,29.5778,29.4896,29.5371,123646.0
2016-08-16 11:00:00,43.52,43.61,43.49,43.54,64183.0,29.5439,29.605,29.5235,29.5574,64183.0
2016-08-16 11:30:00,43.54,43.59,43.47,43.54,116094.0,29.5574,29.5914,29.5099,29.5574,116094.0
2016-08-16 12:00:00,43.56,43.59,43.46,43.51,62294.0,29.571,29.5914,29.5031,29.5371,62294.0
2016-08-16 12:30:00,43.49,43.55,43.33,43.35,109690.0,29.5235,29.5642,29.4149,29.4285,109690.0
2016-08-16 13:00:00,43.36,43.49,43.36,43.47,53478.0,29.4353,29.5235,29.4353,29.5099,53478.0
2016-08-16 13:30:00,43.46,43.49,43.36,43.45,55379.0,29.5031,29.5235,29.4353,29.4964,55379.0
2016-08-16 14:00:00,43.45,43.47,43.28,43.28,44236.0,29.4964,29.5099,29.3809,29.3809,44236.0
2016-08-16 14:30:00,43.28,43.29,43.09,43.13,59600.0,29.3809,29.3877,29.252,29.2791,59600.0
2016-08-16 15:00:00,43.13,43.21,43.0,43.04,92029.0,29.2791,29.3334,29.1909,29.218,92029.0
2016-08-16 15:30:00,43.05,43.14,42.99,42.99,206268.0,29.2248,29.2859,29.1841,29.1841,206268.0
2016-08-17 09:30:00,42.77,42.99,42.27,42.53,88096.0,29.0347,29.1841,28.6953,28.8718,88096.0
2016-08-17 10:00:00,42.53,42.99,42.52,42.99,118678.0,28.8718,29.1841,28.865,29.1841,118678.0
2016-08-17 10:30:00,43.01,43.32,42.92,43.11,159868.0,29.1977,29.4081,29.1366,29.2655,159868.0
2016-08-17 11:00:00,43.14,43.39,43.08,43.08,136488.0,29.2859,29.4556,29.2452,29.2452,136488.0
2016-08-17 11:30:00,43.09,43.12,42.9,42.95,110302.0,29.252,29.2723,29.123,29.1569,110302.0
2016-08-17 12:00:00,42.95,43.14,42.85,43.03,67942.0,29.1569,29.2859,29.089,29.2112,67942.0
2016-08-17 12:30:00,43.04,43.15,43.03,43.03,42715.0,29.218,29.2927,29.2112,29.2112,42715.0
2016-08-17 13:00:00,43.05,43.15,43.01,43.11,57986.0,29.2248,29.2927,29.1977,29.2655,57986.0
2016-08-17 13:30:00,43.12,43.16,43.01,43.09,43952.0,29.2723,29.2995,29.1977,29.252,43952.0
2016-08-17 14:00:00,43.09,43.28,43.02,43.24,65052.0,29.252,29.3809,29.2044,29.3538,65052.0
2016-08-17 14:30:00,43.25,43.27,43.07,43.16,42653.0,29.3606,29.3742,29.2384,29.2995,42653.0
2016-08-17 15:00:00,43.18,43.2,43.06,43.13,88273.0,29.3131,29.3266,29.2316,29.2791,88273.0
2016-08-17 15:30:00,43.14,43.23,43.1,43.16,189717.0,29.2859,29.347,29.2587,29.2995,189717.0
2016-08-18 09:30:00,43.51,43.95,43.5,43.93,70658.0,29.5371,29.8358,29.5303,29.8222,70658.0
2016-08-18 10:00:00,43.94,44.15,43.87,44.02,68869.0,29.829,29.9716,29.7815,29.8833,68869.0
2016-08-18 10:30:00,44.03,44.32,43.99,44.18,78146.0,29.8901,30.087,29.8629,29.9919,78146.0
2016-08-18 11:00:00,44.18,44.3,44.1,44.3,93805.0,29.9919,30.0734,29.9376,30.0734,93805.0
2016-08-18 11:30:00,44.3,44.38,44.09,44.12,86139.0,30.0734,30.1277,29.9308,29.9512,86139.0
2016-08-18 12:00:00,44.11,44.21,43.93,44.07,57267.0,29.9444,30.0123,29.8222,29.9172,57267.0
2016-08-18 12:30:00,44.08,44.09,43.96,44.05,37703.0,29.924,29.9308,29.8426,29.9037,37703.0
2016-08-18 13:00:00,44.05,44.3,43.92,44.25,83980.0,29.9037,30.0734,29.8154,30.0394,83980.0
2016-08-18 13:30:00,44.27,44.43,44.21,44.3,82945.0,30.053,30.1616,30.0123,30.0734,82945.0
2016-08-18 14:00:00,44.29,44.41,44.25,44.38,99553.0,30.0666,30.1481,30.0394,30.1277,99553.0
2016-08-18 14:30:00,44.38,44.49,44.31,44.49,103045.0,30.1277,30.2024,30.0802,30.2024,103045.0
2016-08-18 15:00:00,44.49,44.77,44.47,44.75,181405.0,30.2024,30.3924,30.1888,30.3789,181405.0
2016-08-18 15:30:00,44.75,44.75,44.64,44.72,230069.0,30.3789,30.3789,30.3042,30.3585,230069.0
2016-08-19 09:30:00,44.28,44.32,43.76,43.95,136547.0,30.0598,30.087,29.7068,29.8358,136547.0
2016-08-19 10:00:00,43.95,44.1,43.58,43.87,213805.0,29.8358,29.9376,29.5846,29.7815,213805.0
2016-08-19 10:30:00,43.84,43.93,43.73,43.84,165874.0,29.7611,29.8222,29.6864,29.7611,165874.0
2016-08-19 11:00:00,43.83,43.86,43.65,43.72,203121.0,29.7543,29.7747,29.6321,29.6796,203121.0
2016-08-19 11:30:00,43.72,43.95,43.56,43.94,104844.0,29.6796,29.8358,29.571,29.829,104844.0
2016-08-19 12:00:00,43.96,44.18,43.95,44.15,118462.0,29.8426,29.9919,29.8358,29.9716,118462.0
2016-08-19 12:30:00,44.15,44.15,44.01,44.09,64320.0,29.9716,29.9716,29.8765,29.9308,64320.0
2016-08-19 13:00:00,44.07,44.12,44.03,44.11,46936.0,29.9172,29.9512,29.8901,29.9444,46936.0
2016-08-19 13:30:00,44.12,44.3,44.1,44.24,100611.0,29.9512,30.0734,29.9376,30.0326,100611.0
2016-08-19 14:00:00,44.25,44.34,44.06,44.18,134083.0,30.0394,30.1005,29.9105,29.9919,134083.0
2016-08-19 14:30:00,44.17,44.21,44.15,44.19,73058.0,29.9851,30.0123,29.9716,29.9987,73058.0
2016-08-19 15:00:00,44.2,44.25,44.13,44.2,136798.0,30.0055,30.0394,29.958,30.0055,136798.0
2016-08-19 15:30:00,44.2,44.21,43.91,43.92,382303.0,30.0055,30.0123,29.8086,29.8154,382303.0
2016-08-22 09:30:00,43.22,43.43,42.56,42.82,115671.0,29.3402,29.4828,28.8922,29.0687,115671.0
2016-08-22 10:00:00,42.84,43.49,42.8,43.23,113729.0,29.0822,29.5235,29.0551,29.347,113729.0
2016-08-22 10:30:00,43.26,43.26,42.96,43.02,82858.0,29.3674,29.3674,29.1637,29.2044,82858.0
2016-08-22 11:00:00,43.03,43.11,42.82,42.87,161541.0,29.2112,29.2655,29.0687,29.1026,161541.0
2016-08-22 11:30:00,42.88,43.09,42.87,43.01,97562.0,29.1094,29.252,29.1026,29.1977,97562.0
2016-08-22 12:00:00,43.0,43.24,42.98,43.08,42131.0,29.1909,29.3538,29.1773,29.2452,42131.0
2016-08-22 12:30:00,43.09,43.19,42.96,42.96,41616.0,29.252,29.3198,29.1637,29.1637,41616.0
2016-08-22 13:00:00,42.99,43.0,42.83,42.97,46716.0,29.1841,29.1909,29.0755,29.1705,46716.0
2016-08-22 13:30:00,42.97,43.08,42.9,43.01,35211.0,29.1705,29.2452,29.123,29.1977,35211.0
2016-08-22 14:00:00,43.01,43.06,42.92,42.94,28818.0,29.1977,29.2316,29.1366,29.1501,28818.0
2016-08-22 14:30:00,42.92,43.0,42.78,42.81,42916.0,29.1366,29.1909,29.0415,29.0619,42916.0
2016-08-22 15:00:00,42.82,42.86,42.74,42.76,85395.0,29.0687,29.0958,29.0144,29.0279,85395.0
2016-08-22 15:30:00,42.76,42.88,42.71,42.87,179129.0,29.0279,29.1094,28.994,29.1026,179129.0
2016-08-23 09:30:00,42.7,43.59,42.64,43.47,132172.0,28.9872,29.5914,28.9465,29.5099,132172.0
2016-08-23 10:00:00,43.48,43.48,43.17,43.26,67927.0,29.5167,29.5167,29.3063,29.3674,67927.0
2016-08-23 10:30:00,43.24,43.75,43.24,43.73,95014.0,29.3538,29.7,29.3538,29.6864,95014.0
2016-08-23 11:00:00,43.73,43.76,43.24,43.4,209975.0,29.6864,29.7068,29.3538,29.4624,209975.0
2016-08-23 11:30:00,43.4,43.52,43.32,43.39,91644.0,29.4624,29.5439,29.4081,29.4556,91644.0
2016-08-23 12:00:00,43.41,43.51,43.29,43.46,38402.0,29.4692,29.5371,29.3877,29.5031,38402.0
2016-08-23 12:30:00,43.46,43.78,43.4,43.73,57604.0,29.5031,29.7204,29.4624,29.6864,57604.0
2016-08-23 13:00:00,43.72,43.74,43.59,43.65,43765.0,29.6796,29.6932,29.5914,29.6321,43765.0
2016-08-23 13:30:00,43.65,43.73,43.63,43.7,30022.0,29.6321,29.6864,29.6185,29.6661,30022.0
2016-08-23 14:00:00,43.7,43.7,43.43,43.48,96243.0,29.6661,29.6661,29.4828,29.5167,96243.0
2016-08-23 14:30:00,43.5,43.5,43.36,43.46,39647.0,29.5303,29.5303,29.4353,29.5031,39647.0
2016-08-23 15:00:00,43.46,43.51,43.35,43.36,54611.0,29.5031,29.5371,29.4285,29.4353,54611.0
2016-08-23 15:30:00,43.35,43.38,43.24,43.36,184136.0,29.4285,29.4488,29.3538,29.4353,184136.0
2016-08-24 09:30:00,42.91,43.36,42.86,43.36,63499.0,29.1298,29.4353,29.0958,29.4353,63499.0
2016-08-24 10:00:00,43.33,43.33,42.92,43.23,53689.0,29.4149,29.4149,29.1366,29.347,53689.0
2016-08-24 10:30:00,43.2,43.22,42.73,42.85,93768.0,29.3266,29.3402,29.0076,29.089,93768.0
2016-08-24 11:00:00,42.85,42.98,42.74,42.77,77286.0,29.089,29.1773,29.0144,29.0347,77286.0
2016-08-24 11:30:00,42.78,42.79,42.48,42.52,148466.0,29.0415,29.0483,28.8379,28.865,148466.0
2016-08-24 12:00:00,42.52,42.75,42.49,42.65,221045.0,28.865,29.0211,28.8446,28.9533,221045.0
2016-08-24 12:30:00,42.66,42.93,42.63,42.9,36681.0,28.9601,29.1433,28.9397,29.123,36681.0
2016-08-24 13:00:00,42.9,42.92,42.74,42.74,68559.0,29.123,29.1366,29.0144,29.0144,68559.0
2016-08-24 13:30:00,42.76,42.86,42.67,42.75,34810.0,29.0279,29.0958,28.9668,29.0211,34810.0
2016-08-24 14:00:00,42.75,42.75,42.4,42.46,49808.0,29.0211,29.0211,28.7835,28.8243,49808.0
2016-08-24 14:30:00,42.46,42.6,42.46,42.48,41112.0,28.8243,28.9193,28.8243,28.8379,41112.0
2016-08-24 15:00:00,42.49,42.51,42.1,42.22,131461.0,28.8446,28.8582,28.5799,28.6614,131461.0
2016-08-24 15:30:00,42.21,42.31,42.11,42.31,206439.0,28.6546,28.7225,28.5867,28.7225,206439.0
2016-08-25 09:30:00,42.22,42.78,42.22,42.69,137599.0,28.6614,29.0415,28.6614,28.9804,137599.0
2016-08-25 10:00:00,42.68,42.97,42.66,42.86,105758.0,28.9736,29.1705,28.9601,29.0958,105758.0
2016-08-25 10:30:00,42.87,42.94,42.67,42.9,127144.0,29.1026,29.1501,28.9668,29.123,127144.0
2016-08-25 11:00:00,42.89,43.48,42.89,43.45,154572.0,29.1162,29.5167,29.1162,29.4964,154572.0
2016-08-25 11:30:00,43.43,43.53,43.16,43.18,55504.0,29.4828,29.5507,29.2995,29.3131,55504.0
2016-08-25 12:00:00,43.17,43.25,42.99,43.2,52738.0,29.3063,29.3606,29.1841,29.3266,52738.0
2016-08-25 12:30:00,43.21,43.24,43.08,43.22,35959.0,29.3334,29.3538,29.2452,29.3402,35959.0
2016-08-25 13:00:00,43.23,43.27,43.06,43.12,32553.0,29.347,29.3742,29.2316,29.2723,32553.0
2016-08-25 13:30:00,43.11,43.25,42.94,43.25,134293.0,29.2655,29.3606,29.1501,29.3606,134293.0
2016-08-25 14:00:00,43.24,43.31,43.12,43.23,34907.0,29.3538,29.4013,29.2723,29.347,34907.0
2016-08-25 14:30:00,43.23,43.3,42.99,43.02,60641.0,29.347,29.3945,29.1841,29.2044,60641.0
2016-08-25 15:00:00,43.02,43.24,42.99,43.22,69454.0,29.2044,29.3538,29.1841,29.3402,69454.0
2016-08-25 15:30:00,43.23,43.3,43.14,43.3,169614.0,29.347,29.3945,29.2859,29.3945,169614.0
2016-08-26 09:30:00,43.42,43.93,43.13,43.52,104691.0,29.476,29.8222,29.2791,29.5439,104691.0
2016-08-26 10:00:00,43.49,44.29,43.41,44.06,114514.0,29.5235,30.0666,29.4692,29.9105,114514.0
2016-08-26 10:30:00,44.11,44.13,43.78,43.94,152274.0,29.9444,29.958,29.7204,29.829,152274.0
2016-08-26 11:00:00,43.94,44.0,43.78,43.85,80256.0,29.829,29.8697,29.7204,29.7679,80256.0
2016-08-26 11:30:00,43.84,43.97,43.55,43.62,94133.0,29.7611,29.8494,29.5642,29.6118,94133.0
2016-08-26 12:00:00,43.63,43.63,43.18,43.55,71203.0,29.6185,29.6185,29.3131,29.5642,71203.0
2016-08-26 12:30:00,43.57,43.65,43.43,43.65,61518.0,29.5778,29.6321,29.4828,29.6321,61518.0
2016-08-26 13:00:00,43.62,43.74,43.47,43.52,56360.0,29.6118,29.6932,29.5099,29.5439,56360.0
2016-08-26 13:30:00,43.52,43.52,43.3,43.32,59566.0,29.5439,29.5439,29.3945,29.4081,59566.0
2016-08-26 14:00:00,43.32,43.42,43.23,43.24,58820.0,29.4081,29.476,29.347,29.3538,58820.0
2016-08-26 14:30:00,43.22,43.33,43.08,43.28,55466.0,29.3402,29.4149,29.2452,29.3809,55466.0
2016-08-26 15:00:00,43.28,43.58,43.27,43.55,104538.0,29.3809,29.5846,29.3742,29.5642,104538.0
2016-08-26 15:30:00,43.55,43.67,43.5,43.57,272285.0,29.5642,29.6457,29.5303,29.5778,272285.0
2016-08-29 09:30:00,43.26,43.73,43.02,43.48,73359.0,29.3674,29.6864,29.2044,29.5167,73359.0
2016-08-29 10:00:00,43.51,43.75,43.45,43.61,51754.0,29.5371,29.7,29.4964,29.605,51754.0
2016-08-29 10:30:00,43.55,43.64,43.24,43.37,70243.0,29.5642,29.6253,29.3538,29.442,70243.0
2016-08-29 11:00:00,43.4,43.83,43.4,43.58,223638.0,29.4624,29.7543,29.4624,29.5846,223638.0
2016-08-29 11:30:00,43.59,43.82,43.56,43.69,81155.0,29.5914,29.7475,29.571,29.6593,81155.0
2016-08-29 12:00:00,43.68,43.77,43.54,43.73,30090.0,29.6525,29.7136,29.5574,29.6864,30090.0
2016-08-29 12:30:00,43.72,43.88,43.7,43.75,99832.0,29.6796,29.7883,29.6661,29.7,99832.0
2016-08-29 13:00:00,43.74,43.85,43.74,43.78,42605.0,29.6932,29.7679,29.6932,29.7204,42605.0
2016-08-29 13:30:00,43.79,44.04,43.78,44.02,85727.0,29.7272,29.8969,29.7204,29.8833,85727.0
2016-08-29 14:00:00,44.02,44.13,43.98,44.02,79065.0,29.8833,29.958,29.8561,29.8833,79065.0
2016-08-29 14:30:00,44.02,44.1,43.98,44.05,50901.0,29.8833,29.9376,29.8561,29.9037,50901.0
2016-08-29 15:00:00,44.05,44.12,44.0,44.08,66199.0,29.9037,29.9512,29.8697,29.924,66199.0
2016-08-29 15:30:00,44.08,44.11,44.03,44.04,250523.0,29.924,29.9444,29.8901,29.8969,250523.0
2016-08-30 09:30:00,44.15,44.66,44.1,44.47,109645.0,29.9716,30.3178,29.9376,30.1888,109645.0
2016-08-30 10:00:00,44.52,44.62,44.32,44.43,79470.0,30.2227,30.2906,30.087,30.1616,79470.0
2016-08-30 10:30:00,44.44,44.44,44.03,44.11,85986.0,30.1684,30.1684,29.8901,29.9444,85986.0
2016-08-30 11:00:00,44.11,44.21,43.89,43.9,36354.0,29.9444,30.0123,29.795,29.8018,36354.0
2016-08-30 11:30:00,43.91,43.98,43.84,43.9,34488.0,29.8086,29.8561,29.7611,29.8018,34488.0
2016-08-30 12:00:00,43.9,43.99,43.88,43.89,46778.0,29.8018,29.8629,29.7883,29.795,46778.0
2016-08-30 12:30:00,43.89,43.93,43.69,43.72,38570.0,29.795,29.8222,29.6593,29.6796,38570.0
2016-08-30 13:00:00,43.72,43.72,43.48,43.51,42167.0,29.6796,29.6796,29.5167,29.5371,42167.0
2016-08-30 13:30:00,43.5,43.71,43.5,43.61,40851.0,29.5303,29.6729,29.5303,29.605,40851.0
2016-08-30 14:00:00,43.6,43.63,43.38,43.45,42000.0,29.5982,29.6185,29.4488,29.4964,42000.0
2016-08-30 14:30:00,43.46,43.68,43.45,43.59,37473.0,29.5031,29.6525,29.4964,29.5914,37473.0
2016-08-30 15:00:00,43.59,43.69,43.53,43.62,48040.0,29.5914,29.6593,29.5507,29.6118,48040.0
2016-08-30 15:30:00,43.63,43.71,43.58,43.64,210488.0,29.6185,29.6729,29.5846,29.6253,210488.0
2016-08-31 09:30:00,43.23,43.47,43.0,43.24,44034.0,29.347,29.5099,29.1909,29.3538,44034.0
2016-08-31 10:00:00,43.27,43.38,43.14,43.29,40206.0,29.3742,29.4488,29.2859,29.3877,40206.0
2016-08-31 10:30:00,43.26,43.29,42.76,42.79,103641.0,29.3674,29.3877,29.0279,29.0483,103641.0
2016-08-31 11:00:00,42.8,43.31,42.78,43.29,203575.0,29.0551,29.4013,29.0415,29.3877,203575.0
2016-08-31 11:30:00,43.31,43.31,42.95,42.95,232248.0,29.4013,29.4013,29.1569,29.1569,232248.0
2016-08-31 12:00:00,42.93,43.2,42.9,43.1,255058.0,29.1433,29.3266,29.123,29.2587,255058.0
2016-08-31 12:30:00,43.09,43.16,42.99,43.07,60730.0,29.252,29.2995,29.1841,29.2384,60730.0
2016-08-31 13:00:00,43.07,43.16,42.96,43.05,119168.0,29.2384,29.2995,29.1637,29.2248,119168.0
2016-08-31 13:30:00,43.05,43.15,42.98,43.14,62534.0,29.2248,29.2927,29.1773,29.2859,62534.0
2016-08-31 14:00:00,43.13,43.45,43.1,43.42,87776.0,29.2791,29.4964,29.2587,29.476,87776.0
2016-08-31 14:30:00,43.42,43.49,43.19,43.27,53753.0,29.476,29.5235,29.3198,29.3742,53753.0
2016-08-31 15:00:00,43.26,43.59,43.25,43.59,172305.0,29.3674,29.5914,29.3606,29.5914,172305.0
2016-08-31 15:30:00,43.58,43.59,43.49,43.57,244418.0,29.5846,29.5914,29.5235,29.5778,244418.0
2016-09-01 09:30:00,43.32,43.55,43.1,43.17,39425.0,29.4081,29.5642,29.2587,29.3063,39425.0
2016-09-01 10:00:00,43.12,43.29,42.79,42.91,83788.0,29.2723,29.3877,29.0483,29.1298,83788.0
2016-09-01 10:30:00,42.9,43.08,42.77,42.9,116521.0,29.123,29.2452,29.0347,29.123,116521.0
2016-09-01 11:00:00,42.89,43.21,42.84,43.12,134133.0,29.1162,29.3334,29.0822,29.2723,134133.0
2016-09-01 11:30:00,43.14,43.3,42.94,43.07,39755.0,29.2859,29.3945,29.1501,29.2384,39755.0
2016-09-01 12:00:00,43.09,43.4,43.0,43.38,52738.0,29.252,29.4624,29.1909,29.4488,52738.0
2016-09-01 12:30:00,43.41,43.63,43.4,43.48,72292.0,29.4692,29.6185,29.4624,29.5167,72292.0
2016-09-01 13:00:00,43.52,43.63,43.49,43.56,25579.0,29.5439,29.6185,29.5235,29.571,25579.0
2016-09-01 13:30:00,43.56,43.6,43.35,43.37,73676.0,29.571,29.5982,29.4285,29.442,73676.0
2016-09-01 14:00:00,43.39,43.4,43.13,43.23,76929.0,29.4556,29.4624,29.2791,29.347,76929.0
2016-09-01 14:30:00,43.25,43.25,42.88,42.9,123340.0,29.3606,29.3606,29.1094,29.123,123340.0
2016-09-01 15:00:00,42.9,43.13,42.88,43.08,227366.0,29.123,29.2791,29.1094,29.2452,227366.0
2016-09-01 15:30:00,43.08,43.38,43.07,43.32,299068.0,29.2452,29.4488,29.2384,29.4081,299068.0
2016-09-02 09:30:00,44.0,44.49,43.69,43.99,83956.0,29.8697,30.2024,29.6593,29.8629,83956.0
2016-09-02 10:00:00,43.99,44.06,43.43,43.65,114088.0,29.8629,29.9105,29.4828,29.6321,114088.0
2016-09-02 10:30:00,43.66,43.74,43.52,43.55,67306.0,29.6389,29.6932,29.5439,29.5642,67306.0
2016-09-02 11:00:00,43.55,43.75,43.54,43.67,56047.0,29.5642,29.7,29.5574,29.6457,56047.0
2016-09-02 11:30:00,43.68,43.77,43.53,43.74,61156.0,29.6525,29.7136,29.5507,29.6932,61156.0
2016-09-02 12:00:00,43.74,43.8,43.63,43.74,20919.0,29.6932,29.734,29.6185,29.6932,20919.0
2016-09-02 12:30:00,43.74,43.95,43.73,43.88,32155.0,29.6932,29.8358,29.6864,29.7883,32155.0
2016-09-02 13:00:00,43.9,44.25,43.87,44.2,42390.0,29.8018,30.0394,29.7815,30.0055,42390.0
2016-09-02 13:30:00,44.2,44.2,43.85,43.99,32340.0,30.0055,30.0055,29.7679,29.8629,32340.0
2016-09-02 14:00:00,43.98,44.16,43.98,44.08,30077.0,29.8561,29.9783,29.8561,29.924,30077.0
2016-09-02 14:30:00,44.06,44.07,43.94,43.98,18566.0,29.9105,29.9172,29.829,29.8561,18566.0
2016-09-02 15:00:00,43.99,44.08,43.96,43.98,27609.0,29.8629,29.924,29.8426,29.8561,27609.0
2016-09-02 15:30:00,43.98,44.09,43.97,44.06,141672.0,29.8561,29.9308,29.8494,29.9105,141672.0
2016-09-06 09:30:00,44.33,45.2,44.33,45.05,144977.0,30.0937,30.6844,30.0937,30.5825,144977.0
2016-09-06 10:00:00,45.0,45.19,44.72,45.18,132574.0,30.5486,30.6776,30.3585,30.6708,132574.0
2016-09-06 10:30:00,45.18,45.45,45.05,45.14,105122.0,30.6708,30.8541,30.5825,30.6436,105122.0
2016-09-06 11:00:00,45.15,45.26,44.96,45.23,65394.0,30.6504,30.7251,30.5214,30.7047,65394.0
2016-09-06 11:30:00,45.25,45.31,45.17,45.18,58436.0,30.7183,30.759,30.664,30.6708,58436.0
2016-09-06 12:00:00,45.16,45.22,45.03,45.21,51856.0,30.6572,30.6979,30.5689,30.6911,51856.0
2016-09-06 12:30:00,45.18,45.45,45.18,45.43,60548.0,30.6708,30.8541,30.6708,30.8405,60548.0
2016-09-06 13:00:00,45.41,45.47,45.33,45.41,42760.0,30.8269,30.8676,30.7726,30.8269,42760.0
2016-09-06 13:30:00,45.41,45.81,45.41,45.69,89677.0,30.8269,31.0985,30.8269,31.017,89677.0
2016-09-06 14:00:00,45.71,45.74,45.53,45.63,46251.0,31.0306,31.0509,30.9084,30.9763,46251.0
2016-09-06 14:30:00,45.62,45.83,45.58,45.83,96855.0,30.9695,31.112,30.9423,31.112,96855.0
2016-09-06 15:00:00,45.8,45.96,45.77,45.84,184761.0,31.0917,31.2003,31.0713,31.1188,184761.0
2016-09-06 15:30:00,45.84,46.0,45.76,45.97,379787.0,31.1188,31.2274,31.0645,31.2071,379787.0
2016-09-07 09:30:00,46.01,46.99,45.62,46.08,223429.0,31.2342,31.8995,30.9695,31.2817,223429.0
2016-09-07 10:00:00,46.1,46.28,45.64,45.64,191812.0,31.2953,31.4175,30.983,30.983,191812.0
2016-09-07 10:30:00,45.67,46.21,45.45,46.04,500044.0,31.0034,31.37,30.8541,31.2546,500044.0
2016-09-07 11:00:00,46.02,46.66,45.98,46.62,197203.0,31.241,31.6755,31.2139,31.6483,197203.0
2016-09-07 11:30:00,46.61,47.21,46.56,47.12,203378.0,31.6415,32.0489,31.6076,31.9878,203378.0
2016-09-07 12:00:00,47.09,47.19,46.88,46.95,192625.0,31.9674,32.0353,31.8248,31.8724,192625.0
2016-09-07 12:30:00,46.96,47.0,46.72,46.92,91155.0,31.8791,31.9063,31.7162,31.852,91155.0
2016-09-07 13:00:00,46.9,46.96,46.74,46.77,83804.0,31.8384,31.8791,31.7298,31.7502,83804.0
2016-09-07 13:30:00,46.76,46.9,46.57,46.75,107923.0,31.7434,31.8384,31.6144,31.7366,107923.0
2016-09-07 14:00:00,46.75,46.88,46.71,46.72,165284.0,31.7366,31.8248,31.7094,31.7162,165284.0
2016-09-07 14:30:00,46.73,46.74,46.46,46.52,136964.0,31.723,31.7298,31.5397,31.5804,136964.0
2016-09-07 15:00:00,46.52,46.88,46.51,46.75,153644.0,31.5804,31.8248,31.5737,31.7366,153644.0
2016-09-07 15:30:00,46.74,46.95,46.71,46.8,350048.0,31.7298,31.8724,31.7094,31.7705,350048.0
2016-09-08 09:30:00,47.35,47.99,47.05,47.65,170473.0,32.1439,32.5784,31.9402,32.3476,170473.0
2016-09-08 10:00:00,47.6,47.66,46.99,47.47,106823.0,32.3136,32.3543,31.8995,32.2254,106823.0
2016-09-08 10:30:00,47.49,48.24,47.47,48.21,176031.0,32.2389,32.7481,32.2254,32.7277,176031.0
2016-09-08 11:00:00,48.22,48.51,47.84,47.88,210218.0,32.7345,32.9314,32.4765,32.5037,210218.0
2016-09-08 11:30:00,47.9,48.19,47.77,47.81,162578.0,32.5173,32.7141,32.429,32.4562,162578.0
2016-09-08 12:00:00,47.78,47.97,47.7,47.96,187351.0,32.4358,32.5648,32.3815,32.558,187351.0
2016-09-08 12:30:00,47.96,48.09,47.83,48.09,165282.0,32.558,32.6462,32.4697,32.6462,165282.0
2016-09-08 13:00:00,48.09,48.15,47.94,47.99,106121.0,32.6462,32.687,32.5444,32.5784,106121.0
2016-09-08 13:30:00,48.01,48.19,47.98,48.17,81071.0,32.5919,32.7141,32.5716,32.7006,81071.0
2016-09-08 14:00:00,48.16,48.29,48.11,48.22,60017.0,32.6938,32.782,32.6598,32.7345,60017.0
2016-09-08 14:30:00,48.2,48.4,48.11,48.34,92713.0,32.7209,32.8567,32.6598,32.816,92713.0
2016-09-08 15:00:00,48.33,48.63,48.25,48.61,209270.0,32.8092,33.0128,32.7549,32.9993,209270.0
2016-09-08 15:30:00,48.62,48.76,48.34,48.36,435379.0,33.006,33.1011,32.816,32.8295,435379.0
2016-09-09 09:30:00,47.62,47.75,47.01,47.24,282558.0,32.3272,32.4154,31.9131,32.0692,282558.0
2016-09-09 10:00:00,47.2,47.49,47.03,47.05,156768.0,32.0421,32.2389,31.9267,31.9402,156768.0
2016-09-09 10:30:00,47.06,47.13,46.42,46.72,227163.0,31.947,31.9945,31.5126,31.7162,227163.0
2016-09-09 11:00:00,46.72,47.03,46.61,47.01,159271.0,31.7162,31.9267,31.6415,31.9131,159271.0
2016-09-09 11:30:00,47.02,47.17,46.62,46.82,202963.0,31.9199,32.0217,31.6483,31.7841,202963.0
2016-09-09 12:00:00,46.79,46.86,46.59,46.66,55440.0,31.7637,31.8113,31.628,31.6755,55440.0
2016-09-09 12:30:00,46.65,46.83,46.58,46.8,50268.0,31.6687,31.7909,31.6212,31.7705,50268.0
2016-09-09 13:00:00,46.79,46.85,46.63,46.81,58051.0,31.7637,31.8045,31.6551,31.7773,58051.0
2016-09-09 13:30:00,46.82,47.08,46.76,46.92,173204.0,31.7841,31.9606,31.7434,31.852,173204.0
2016-09-09 14:00:00,46.94,47.01,46.76,46.97,211811.0,31.8656,31.9131,31.7434,31.8859,211811.0
2016-09-09 14:30:00,46.95,47.06,46.85,47.03,59207.0,31.8724,31.947,31.8045,31.9267,59207.0
2016-09-09 15:00:00,47.03,47.09,46.86,47.03,141611.0,31.9267,31.9674,31.8113,31.9267,141611.0
2016-09-09 15:30:00,47.04,47.06,46.52,46.52,182807.0,31.9334,31.947,31.5804,31.5804,182807.0
2016-09-12 09:30:00,45.65,46.03,45.09,46.01,103940.0,30.9898,31.2478,30.6097,31.2342,103940.0
2016-09-12 10:00:00,46.09,46.39,46.04,46.37,72149.0,31.2885,31.4922,31.2546,31.4786,72149.0
2016-09-12 10:30:00,46.38,46.53,46.08,46.38,80391.0,31.4854,31.5872,31.2817,31.4854,80391.0
2016-09-12 11:00:00,46.38,46.73,46.38,46.57,205169.0,31.4854,31.723,31.4854,31.6144,205169.0
2016-09-12 11:30:00,46.54,46.58,46.29,46.29,118968.0,31.594,31.6212,31.4243,31.4243,118968.0
2016-09-12 12:00:00,46.24,46.31,45.97,46.04,92370.0,31.3904,31.4379,31.2071,31.2546,92370.0
2016-09-12 12:30:00,46.06,46.37,46.06,46.27,90195.0,31.2682,31.4786,31.2682,31.4107,90195.0
2016-09-12 13:00:00,46.28,46.63,46.24,46.26,84931.0,31.4175,31.6551,31.3904,31.4039,84931.0
2016-09-12 13:30:00,46.25,46.72,46.16,46.72,80018.0,31.3972,31.7162,31.3361,31.7162,80018.0
2016-09-12 14:00:00,46.72,46.82,46.5,46.51,128688.0,31.7162,31.7841,31.5669,31.5737,128688.0
2016-09-12 14:30:00,46.52,46.67,46.41,46.43,177081.0,31.5804,31.6823,31.5058,31.5193,177081.0
2016-09-12 15:00:00,46.44,46.69,46.42,46.42,119009.0,31.5261,31.6958,31.5126,31.5126,119009.0
2016-09-12 15:30:00,46.42,46.5,46.23,46.26,627731.0,31.5126,31.5669,31.3836,31.4039,627731.0
2016-09-13 09:30:00,45.52,45.55,44.61,44.68,193635.0,30.9016,30.922,30.2838,30.3313,193635.0
2016-09-13 10:00:00,44.68,44.73,44.05,44.23,165128.0,30.3313,30.3653,29.9037,30.0259,165128.0
2016-09-13 10:30:00,44.24,44.82,44.23,44.46,226034.0,30.0326,30.4264,30.0259,30.182,226034.0
2016-09-13 11:00:00,44.44,44.76,44.36,44.57,160316.0,30.1684,30.3857,30.1141,30.2567,160316.0
2016-09-13 11:30:00,44.57,44.68,44.54,44.64,97967.0,30.2567,30.3313,30.2363,30.3042,97967.0
2016-09-13 12:00:00,44.63,44.74,44.51,44.73,139514.0,30.2974,30.3721,30.2159,30.3653,139514.0
2016-09-13 12:30:00,44.72,45.01,44.7,45.0,114598.0,30.3585,30.5554,30.3449,30.5486,114598.0
2016-09-13 13:00:00,44.99,45.49,44.95,45.47,124185.0,30.5418,30.8812,30.5146,30.8676,124185.0
2016-09-13 13:30:00,45.52,45.77,45.32,45.41,243421.0,30.9016,31.0713,30.7658,30.8269,243421.0
2016-09-13 14:00:00,45.35,45.41,45.16,45.19,58588.0,30.7862,30.8269,30.6572,30.6776,58588.0
2016-09-13 14:30:00,45.17,45.5,45.15,45.46,112318.0,30.664,30.888,30.6504,30.8609,112318.0
2016-09-13 15:00:00,45.45,45.75,45.37,45.58,162092.0,30.8541,31.0577,30.7998,30.9423,162092.0
2016-09-13 15:30:00,45.57,45.71,45.16,45.27,306604.0,30.9355,31.0306,30.6572,30.7319,306604.0
2016-09-14 09:30:00,44.95,45.8,44.55,45.62,156562.0,30.5146,31.0917,30.2431,30.9695,156562.0
2016-09-14 10:00:00,45.66,46.18,45.54,46.02,96696.0,30.9966,31.3496,30.9152,31.241,96696.0
2016-09-14 10:30:00,46.06,46.51,45.4,45.56,172512.0,31.2682,31.5737,30.8201,30.9287,172512.0
2016-09-14 11:00:00,45.54,45.71,45.32,45.57,67916.0,30.9152,31.0306,30.7658,30.9355,67916.0
2016-09-14 11:30:00,45.59,45.59,45.2,45.4,35099.0,30.9491,30.9491,30.6844,30.8201,35099.0
2016-09-14 12:00:00,45.42,45.44,45.03,45.17,256874.0,30.8337,30.8473,30.5689,30.664,256874.0
2016-09-14 12:30:00,45.2,45.38,44.99,45.37,97888.0,30.6844,30.8065,30.5418,30.7998,97888.0
2016-09-14 13:00:00,45.36,45.65,45.31,45.63,134394.0,30.793,30.9898,30.759,30.9763,134394.0
2016-09-14 13:30:00,45.64,45.82,45.59,45.63,259115.0,30.983,31.1052,30.9491,30.9763,259115.0
2016-09-14 14:00:00,45.63,45.82,45.58,45.8,173817.0,30.9763,31.1052,30.9423,31.0917,173817.0
2016-09-14 14:30:00,45.79,46.01,45.67,45.98,75541.0,31.0849,31.2342,31.0034,31.2139,75541.0
2016-09-14 15:00:00,45.97,45.97,45.83,45.91,91004.0,31.2071,31.2071,31.112,31.1663,91004.0
2016-09-14 15:30:00,45.9,46.17,45.89,46.02,380765.0,31.1596,31.3428,31.1528,31.241,380765.0
2016-09-15 09:30:00,46.14,46.55,45.76,46.07,246090.0,31.3225,31.6008,31.0645,31.275,246090.0
2016-09-15 10:00:00,46.05,46.25,45.66,45.81,220362.0,31.2614,31.3972,30.9966,31.0985,220362.0
2016-09-15 10:30:00,45.76,46.24,45.67,46.23,287224.0,31.0645,31.3904,31.0034,31.3836,287224.0
2016-09-15 11:00:00,46.23,46.87,46.21,46.77,356927.0,31.3836,31.818,31.37,31.7502,356927.0
2016-09-15 11:30:00,46.77,47.05,46.63,46.77,141663.0,31.7502,31.9402,31.6551,31.7502,141663.0
2016-09-15 12:00:00,46.78,47.0,46.63,46.64,75226.0,31.7569,31.9063,31.6551,31.6619,75226.0
2016-09-15 12:30:00,46.64,46.67,46.21,46.43,50537.0,31.6619,31.6823,31.37,31.5193,50537.0
2016-09-15 13:00:00,46.42,46.65,46.33,46.56,64754.0,31.5126,31.6687,31.4515,31.6076,64754.0
2016-09-15 13:30:00,46.56,46.83,46.5,46.78,51380.0,31.6076,31.7909,31.5669,31.7569,51380.0
2016-09-15 14:00:00,46.78,46.98,46.68,46.79,56582.0,31.7569,31.8927,31.6891,31.7637,56582.0
2016-09-15 14:30:00,46.78,46.97,46.67,46.76,97185.0,31.7569,31.8859,31.6823,31.7434,97185.0
2016-09-15 15:00:00,46.76,46.77,46.42,46.59,144982.0,31.7434,31.7502,31.5126,31.628,144982.0
2016-09-15 15:30:00,46.58,46.65,46.47,46.56,312952.0,31.6212,31.6687,31.5465,31.6076,312952.0
2016-09-16 09:30:00,45.77,45.95,45.35,45.85,263201.0,31.0713,31.1935,30.7862,31.1256,263201.0
2016-09-16 10:00:00,45.88,46.24,45.44,46.18,324688.0,31.146,31.3904,30.8473,31.3496,324688.0
2016-09-16 10:30:00,46.2,46.94,46.2,46.66,337794.0,31.3632,31.8656,31.3632,31.6755,337794.0
2016-09-16 11:00:00,46.65,46.9,46.59,46.75,214063.0,31.6687,31.8384,31.628,31.7366,214063.0
2016-09-16 11:30:00,46.73,47.2,46.61,46.95,241021.0,31.723,32.0421,31.6415,31.8724,241021.0
2016-09-16 12:00:00,46.95,46.96,46.59,46.73,61573.0,31.8724,31.8791,31.628,31.723,61573.0
2016-09-16 12:30:00,46.74,46.78,46.49,46.67,65660.0,31.7298,31.7569,31.5601,31.6823,65660.0
2016-09-16 13:00:00,46.66,46.74,46.47,46.47,96006.0,31.6755,31.7298,31.5465,31.5465,96006.0
2016-09-16 13:30:00,46.47,46.5,46.34,46.44,57629.0,31.5465,31.5669,31.4582,31.5261,57629.0
2016-09-16 14:00:00,46.44,46.59,46.32,46.52,67651.0,31.5261,31.628,31.4447,31.5804,67651.0
2016-09-16 14:30:00,46.53,46.67,46.44,46.56,149745.0,31.5872,31.6823,31.5261,31.6076,149745.0
2016-09-16 15:00:00,46.56,46.79,46.47,46.47,178190.0,31.6076,31.7637,31.5465,31.5465,178190.0
2016-09-16 15:30:00,46.48,46.98,46.45,46.81,600205.0,31.5533,31.8927,31.5329,31.7773,600205.0
2016-09-19 09:30:00,47.48,48.92,47.48,48.61,465329.0,32.2321,33.2097,32.2321,32.9993,465329.0
2016-09-19 10:00:00,48.61,48.66,48.33,48.41,289309.0,32.9993,33.0332,32.8092,32.8635,289309.0
2016-09-19 10:30:00,48.4,48.53,48.05,48.28,149000.0,32.8567,32.9449,32.6191,32.7752,149000.0
2016-09-19 11:00:00,48.27,48.53,48.18,48.28,153673.0,32.7684,32.9449,32.7073,32.7752,153673.0
2016-09-19 11:30:00,48.27,48.43,48.12,48.41,91761.0,32.7684,32.8771,32.6666,32.8635,91761.0
2016-09-19 12:00:00,48.4,48.41,48.01,48.11,156408.0,32.8567,32.8635,32.5919,32.6598,156408.0
2016-09-19 12:30:00,48.11,48.43,48.07,48.1,145487.0,32.6598,32.8771,32.6327,32.653,145487.0
2016-09-19 13:00:00,48.09,48.49,48.07,48.27,79940.0,32.6462,32.9178,32.6327,32.7684,79940.0
2016-09-19 13:30:00,48.26,48.46,48.01,48.44,151658.0,32.7617,32.8974,32.5919,32.8838,151658.0
2016-09-19 14:00:00,48.45,48.63,48.21,48.21,138165.0,32.8906,33.0128,32.7277,32.7277,138165.0
2016-09-19 14:30:00,48.22,48.34,48.06,48.32,185484.0,32.7345,32.816,32.6259,32.8024,185484.0
2016-09-19 15:00:00,48.32,48.37,48.13,48.23,221889.0,32.8024,32.8363,32.6734,32.7413,221889.0
2016-09-19 15:30:00,48.22,48.3,48.02,48.09,506285.0,32.7345,32.7888,32.5987,32.6462,506285.0
2016-09-20 09:30:00,47.8,47.89,47.19,47.3,290277.0,32.4494,32.5105,32.0353,32.11,290277.0
2016-09-20 10:00:00,47.32,47.45,47.28,47.36,162363.0,32.1235,32.2118,32.0964,32.1507,162363.0
2016-09-20 10:30:00,47.38,48.11,47.38,48.04,266382.0,32.1643,32.6598,32.1643,32.6123,266382.0
2016-09-20 11:00:00,48.04,48.5,48.0,48.4,194928.0,32.6123,32.9246,32.5852,32.8567,194928.0
2016-09-20 11:30:00,48.41,48.6,48.04,48.05,242265.0,32.8635,32.9925,32.6123,32.6191,242265.0
2016-09-20 12:00:00,48.03,48.06,47.64,47.68,85301.0,32.6055,32.6259,32.3408,32.3679,85301.0
2016-09-20 12:30:00,47.69,47.74,47.24,47.25,131518.0,32.3747,32.4086,32.0692,32.076,131518.0
2016-09-20 13:00:00,47.27,47.49,47.21,47.38,52882.0,32.0896,32.2389,32.0489,32.1643,52882.0
2016-09-20 13:30:00,47.38,47.64,47.35,47.64,49120.0,32.1643,32.3408,32.1439,32.3408,49120.0
2016-09-20 14:00:00,47.65,47.66,47.46,47.58,57074.0,32.3476,32.3543,32.2186,32.3,57074.0
2016-09-20 14:30:00,47.58,47.62,47.37,47.4,57941.0,32.3,32.3272,32.1575,32.1778,57941.0
2016-09-20 15:00:00,47.4,47.48,47.34,47.43,70669.0,32.1778,32.2321,32.1371,32.1982,70669.0
2016-09-20 15:30:00,47.42,47.44,47.27,47.29,231526.0,32.1914,32.205,32.0896,32.1032,231526.0
2016-09-21 09:30:00,48.09,48.47,48.02,48.27,336194.0,32.6462,32.9042,32.5987,32.7684,336194.0
2016-09-21 10:00:00,48.29,48.74,48.25,48.64,317073.0,32.782,33.0875,32.7549,33.0196,317073.0
2016-09-21 10:30:00,48.63,48.92,48.0,48.07,366623.0,33.0128,33.2097,32.5852,32.6327,366623.0
2016-09-21 11:00:00,48.06,48.4,47.91,48.34,299650.0,32.6259,32.8567,32.5241,32.816,299650.0
2016-09-21 11:30:00,48.35,48.78,48.33,48.6,105319.0,32.8228,33.1147,32.8092,32.9925,105319.0
2016-09-21 12:00:00,48.57,48.69,48.49,48.59,121675.0,32.9721,33.0536,32.9178,32.9857,121675.0
2016-09-21 12:30:00,48.58,48.69,48.38,48.41,45935.0,32.9789,33.0536,32.8431,32.8635,45935.0
2016-09-21 13:00:00,48.42,48.63,48.4,48.57,64765.0,32.8703,33.0128,32.8567,32.9721,64765.0
2016-09-21 13:30:00,48.55,48.84,48.5,48.79,118443.0,32.9585,33.1554,32.9246,33.1214,118443.0
2016-09-21 14:00:00,48.82,49.34,48.73,49.1,193534.0,33.1418,33.4948,33.0807,33.3319,193534.0
2016-09-21 14:30:00,49.09,49.34,49.05,49.32,138250.0,33.3251,33.4948,33.298,33.4812,138250.0
2016-09-21 15:00:00,49.3,49.51,49.13,49.14,135786.0,33.4677,33.6102,33.3523,33.359,135786.0
2016-09-21 15:30:00,49.13,49.43,49.13,49.34,369444.0,33.3523,33.5559,33.3523,33.4948,369444.0
2016-09-22 09:30:00,49.94,50.87,49.79,50.84,332744.0,33.9021,34.5335,33.8003,34.5131,332744.0
2016-09-22 10:00:00,50.82,50.82,49.83,49.95,416883.0,34.4995,34.4995,33.8275,33.9089,416883.0
2016-09-22 10:30:00,49.97,50.01,49.31,49.38,248012.0,33.9225,33.9497,33.4745,33.522,248012.0
2016-09-22 11:00:00,49.39,49.5,49.11,49.13,310289.0,33.5288,33.6034,33.3387,33.3523,310289.0
2016-09-22 11:30:00,49.14,49.2,48.51,48.58,267077.0,33.359,33.3998,32.9314,32.9789,267077.0
2016-09-22 12:00:00,48.58,48.94,48.56,48.83,100095.0,32.9789,33.2233,32.9653,33.1486,100095.0
2016-09-22 12:30:00,48.86,48.94,48.73,48.8,46092.0,33.169,33.2233,33.0807,33.1282,46092.0
2016-09-22 13:00:00,48.8,49.01,48.78,48.84,108927.0,33.1282,33.2708,33.1147,33.1554,108927.0
2016-09-22 13:30:00,48.88,49.29,48.88,49.29,70566.0,33.1825,33.4609,33.1825,33.4609,70566.0
2016-09-22 14:00:00,49.28,49.29,48.8,49.05,160542.0,33.4541,33.4609,33.1282,33.298,160542.0
2016-09-22 14:30:00,49.02,49.12,48.87,49.08,135317.0,33.2776,33.3455,33.1758,33.3183,135317.0
2016-09-22 15:00:00,49.07,49.4,49.01,49.35,118420.0,33.3115,33.5356,33.2708,33.5016,118420.0
2016-09-22 15:30:00,49.36,49.4,49.04,49.08,246644.0,33.5084,33.5356,33.2912,33.3183,246644.0
2016-09-23 09:30:00,49.1,49.8,48.82,49.32,192345.0,33.3319,33.8071,33.1418,33.4812,192345.0
2016-09-23 10:00:00,49.33,49.52,49.19,49.47,129642.0,33.488,33.617,33.393,33.5831,129642.0
2016-09-23 10:30:00,49.46,49.48,49.17,49.26,150955.0,33.5763,33.5899,33.3794,33.4405,150955.0
2016-09-23 11:00:00,49.26,49.32,49.08,49.18,150654.0,33.4405,33.4812,33.3183,33.3862,150654.0
2016-09-23 11:30:00,49.18,49.25,48.33,48.45,259772.0,33.3862,33.4337,32.8092,32.8906,259772.0
2016-09-23 12:00:00,48.43,48.45,47.89,48.31,241965.0,32.8771,32.8906,32.5105,32.7956,241965.0
2016-09-23 12:30:00,48.32,48.38,47.85,47.91,190071.0,32.8024,32.8431,32.4833,32.5241,190071.0
2016-09-23 13:00:00,47.89,47.89,47.03,47.32,405331.0,32.5105,32.5105,31.9267,32.1235,405331.0
2016-09-23 13:30:00,47.32,47.42,46.99,47.2,337650.0,32.1235,32.1914,31.8995,32.0421,337650.0
2016-09-23 14:00:00,47.2,47.32,47.13,47.21,124830.0,32.0421,32.1235,31.9945,32.0489,124830.0
2016-09-23 14:30:00,47.21,47.52,47.18,47.46,145541.0,32.0489,32.2593,32.0285,32.2186,145541.0
2016-09-23 15:00:00,47.45,47.73,47.33,47.35,186323.0,32.2118,32.4019,32.1303,32.1439,186323.0
2016-09-23 15:30:00,47.36,47.55,47.1,47.13,478513.0,32.1507,32.2797,31.9742,31.9945,478513.0
2016-09-26 09:30:00,47.65,48.03,47.32,47.45,108822.0,32.3476,32.6055,32.1235,32.2118,108822.0
2016-09-26 10:00:00,47.46,47.48,46.95,47.24,163517.0,32.2186,32.2321,31.8724,32.0692,163517.0
2016-09-26 10:30:00,47.25,47.59,47.21,47.58,109310.0,32.076,32.3068,32.0489,32.3,109310.0
2016-09-26 11:00:00,47.58,47.83,47.39,47.54,156514.0,32.3,32.4697,32.171,32.2729,156514.0
2016-09-26 11:30:00,47.54,47.71,47.36,47.43,68522.0,32.2729,32.3883,32.1507,32.1982,68522.0
2016-09-26 12:00:00,47.46,47.59,47.24,47.3,59408.0,32.2186,32.3068,32.0692,32.11,59408.0
2016-09-26 12:30:00,47.3,47.31,47.03,47.11,67384.0,32.11,32.1167,31.9267,31.981,67384.0
2016-09-26 13:00:00,47.11,47.13,46.94,47.07,98313.0,31.981,31.9945,31.8656,31.9538,98313.0
2016-09-26 13:30:00,47.08,47.17,46.95,47.05,68584.0,31.9606,32.0217,31.8724,31.9402,68584.0
2016-09-26 14:00:00,47.05,47.06,46.86,46.87,70871.0,31.9402,31.947,31.8113,31.818,70871.0
2016-09-26 14:30:00,46.87,46.94,46.65,46.91,81484.0,31.818,31.8656,31.6687,31.8452,81484.0
2016-09-26 15:00:00,46.91,46.94,46.73,46.78,123713.0,31.8452,31.8656,31.723,31.7569,123713.0
2016-09-26 15:30:00,46.79,46.94,46.76,46.78,408967.0,31.7637,31.8656,31.7434,31.7569,408967.0
2016-09-27 09:30:00,47.27,47.77,46.19,46.42,266101.0,32.0896,32.429,31.3564,31.5126,266101.0
2016-09-27 10:00:00,46.41,46.61,45.68,45.7,195986.0,31.5058,31.6415,31.0102,31.0238,195986.0
2016-09-27 10:30:00,45.7,46.35,45.59,46.17,157274.0,31.0238,31.465,30.9491,31.3428,157274.0
2016-09-27 11:00:00,46.18,46.6,46.07,46.55,86797.0,31.3496,31.6348,31.275,31.6008,86797.0
2016-09-27 11:30:00,46.54,46.68,46.36,46.4,324644.0,31.594,31.6891,31.4718,31.499,324644.0
2016-09-27 12:00:00,46.42,46.63,46.15,46.27,213476.0,31.5126,31.6551,31.3293,31.4107,213476.0
2016-09-27 12:30:00,46.28,46.68,46.21,46.65,169407.0,31.4175,31.6891,31.37,31.6687,169407.0
2016-09-27 13:00:00,46.66,46.9,46.59,46.85,46790.0,31.6755,31.8384,31.628,31.8045,46790.0
2016-09-27 13:30:00,46.88,47.0,46.54,46.61,62411.0,31.8248,31.9063,31.594,31.6415,62411.0
2016-09-27 14:00:00,46.57,46.96,46.56,46.9,43442.0,31.6144,31.8791,31.6076,31.8384,43442.0
2016-09-27 14:30:00,46.88,46.96,46.78,46.87,56226.0,31.8248,31.8791,31.7569,31.818,56226.0
2016-09-27 15:00:00,46.86,47.0,46.82,46.89,67723.0,31.8113,31.9063,31.7841,31.8316,67723.0
2016-09-27 15:30:00,46.88,46.96,46.83,46.96,218879.0,31.8248,31.8791,31.7909,31.8791,218879.0
2016-09-28 09:30:00,47.4,47.87,47.3,47.75,75523.0,32.1778,32.4969,32.11,32.4154,75523.0
2016-09-28 10:00:00,47.72,47.84,47.53,47.77,130208.0,32.3951,32.4765,32.2661,32.429,130208.0
2016-09-28 10:30:00,47.79,47.95,47.13,47.22,106399.0,32.4426,32.5512,31.9945,32.0556,106399.0
2016-09-28 11:00:00,47.21,47.58,46.98,47.58,75957.0,32.0489,32.3,31.8927,32.3,75957.0
2016-09-28 11:30:00,47.63,48.42,47.51,48.32,156232.0,32.334,32.8703,32.2525,32.8024,156232.0
2016-09-28 12:00:00,48.33,48.68,48.11,48.51,123600.0,32.8092,33.0468,32.6598,32.9314,123600.0
2016-09-28 12:30:00,48.54,48.7,48.26,48.67,75699.0,32.9517,33.0604,32.7617,33.04,75699.0
2016-09-28 13:00:00,48.69,48.85,48.44,48.73,97820.0,33.0536,33.1622,32.8838,33.0807,97820.0
2016-09-28 13:30:00,48.75,49.03,48.66,48.96,127120.0,33.0943,33.2844,33.0332,33.2369,127120.0
2016-09-28 14:00:00,48.96,50.04,48.78,49.8,299068.0,33.2369,33.97,33.1147,33.8071,299068.0
2016-09-28 14:30:00,49.8,49.84,49.07,49.27,378861.0,33.8071,33.8342,33.3115,33.4473,378861.0
2016-09-28 15:00:00,49.27,49.38,49.1,49.2,562637.0,33.4473,33.522,33.3319,33.3998,562637.0
2016-09-28 15:30:00,49.21,49.29,49.04,49.26,774424.0,33.4066,33.4609,33.2912,33.4405,774424.0
2016-09-29 09:30:00,49.05,49.77,48.34,49.21,328206.0,33.298,33.7867,32.816,33.4066,328206.0
2016-09-29 10:00:00,49.23,49.62,48.72,49.05,372534.0,33.4201,33.6849,33.0739,33.298,372534.0
2016-09-29 10:30:00,49.05,49.3,48.64,49.01,305563.0,33.298,33.4677,33.0196,33.2708,305563.0
2016-09-29 11:00:00,49.01,49.57,48.9,49.56,228163.0,33.2708,33.651,33.1961,33.6442,228163.0
2016-09-29 11:30:00,49.56,49.9,49.29,49.9,205263.0,33.6442,33.875,33.4609,33.875,205263.0
2016-09-29 12:00:00,49.91,50.14,49.72,50.06,154545.0,33.8818,34.0379,33.7528,33.9836,154545.0
2016-09-29 12:30:00,50.05,50.07,49.47,49.65,177842.0,33.9768,33.9904,33.5831,33.7053,177842.0
2016-09-29 13:00:00,49.65,49.68,49.23,49.37,208841.0,33.7053,33.7256,33.4201,33.5152,208841.0
2016-09-29 13:30:00,49.34,49.58,48.66,48.74,168027.0,33.4948,33.6577,33.0332,33.0875,168027.0
2016-09-29 14:00:00,48.72,49.86,48.64,49.86,101474.0,33.0739,33.8478,33.0196,33.8478,101474.0
2016-09-29 14:30:00,49.79,49.94,49.46,49.54,74930.0,33.8003,33.9021,33.5763,33.6306,74930.0
2016-09-29 15:00:00,49.55,49.67,49.36,49.65,92789.0,33.6374,33.7188,33.5084,33.7053,92789.0
2016-09-29 15:30:00,49.68,49.71,49.38,49.39,316620.0,33.7256,33.746,33.522,33.5288,316620.0
2016-09-30 09:30:00,49.75,50.0,49.2,49.57,104254.0,33.7732,33.9429,33.3998,33.651,104254.0
2016-09-30 10:00:00,49.57,49.95,49.39,49.65,89888.0,33.651,33.9089,33.5288,33.7053,89888.0
2016-09-30 10:30:00,49.66,49.68,49.32,49.49,210425.0,33.7121,33.7256,33.4812,33.5966,210425.0
2016-09-30 11:00:00,49.49,49.7,49.18,49.38,261797.0,33.5966,33.7392,33.3862,33.522,261797.0
2016-09-30 11:30:00,49.44,49.45,49.16,49.22,67812.0,33.5627,33.5695,33.3726,33.4134,67812.0
2016-09-30 12:00:00,49.22,49.34,49.11,49.15,52464.0,33.4134,33.4948,33.3387,33.3658,52464.0
2016-09-30 12:30:00,49.15,49.25,49.05,49.16,45120.0,33.3658,33.4337,33.298,33.3726,45120.0
2016-09-30 13:00:00,49.14,49.47,49.09,49.45,57013.0,33.359,33.5831,33.3251,33.5695,57013.0
2016-09-30 13:30:00,49.46,49.57,49.3,49.52,83603.0,33.5763,33.651,33.4677,33.617,83603.0
2016-09-30 14:00:00,49.51,49.54,49.4,49.43,82807.0,33.6102,33.6306,33.5356,33.5559,82807.0
2016-09-30 14:30:00,49.42,49.51,49.19,49.21,99409.0,33.5491,33.6102,33.393,33.4066,99409.0
2016-09-30 15:00:00,49.22,49.29,49.14,49.22,124984.0,33.4134,33.4609,33.359,33.4134,124984.0
2016-09-30 15:30:00,49.23,49.3,49.1,49.1,368504.0,33.4201,33.4677,33.3319,33.3319,368504.0
2016-10-03 09:30:00,49.26,49.43,48.73,48.9,82282.0,33.4405,33.5559,33.0807,33.1961,82282.0
2016-10-03 10:00:00,48.9,49.04,48.32,48.52,97510.0,33.1961,33.2912,32.8024,32.9382,97510.0
2016-10-03 10:30:00,48.51,48.88,48.46,48.79,102772.0,32.9314,33.1825,32.8974,33.1214,102772.0
2016-10-03 11:00:00,48.76,49.12,48.64,48.81,104037.0,33.1011,33.3455,33.0196,33.135,104037.0
2016-10-03 11:30:00,48.77,48.98,48.65,48.87,152300.0,33.1079,33.2504,33.0264,33.1758,152300.0
2016-10-03 12:00:00,48.89,48.96,48.74,48.81,81358.0,33.1893,33.2369,33.0875,33.135,81358.0
2016-10-03 12:30:00,48.81,48.94,48.73,48.85,68356.0,33.135,33.2233,33.0807,33.1622,68356.0
2016-10-03 13:00:00,48.85,48.86,48.62,48.69,77420.0,33.1622,33.169,33.006,33.0536,77420.0
2016-10-03 13:30:00,48.71,48.79,48.62,48.79,58033.0,33.0671,33.1214,33.006,33.1214,58033.0
2016-10-03 14:00:00,48.79,48.96,48.69,48.86,60480.0,33.1214,33.2369,33.0536,33.169,60480.0
2016-10-03 14:30:00,48.85,48.9,48.72,48.87,63443.0,33.1622,33.1961,33.0739,33.1758,63443.0
2016-10-03 15:00:00,48.93,48.98,48.78,48.96,80956.0,33.2165,33.2504,33.1147,33.2369,80956.0
2016-10-03 15:30:00,48.95,49.17,48.94,49.02,223163.0,33.2301,33.3794,33.2233,33.2776,223163.0
2016-10-04 09:30:00,49.06,49.16,48.02,48.23,167099.0,33.3047,33.3726,32.5987,32.7413,167099.0
2016-10-04 10:00:00,48.22,48.51,48.06,48.3,125639.0,32.7345,32.9314,32.6259,32.7888,125639.0
2016-10-04 10:30:00,48.35,48.58,48.14,48.16,281256.0,32.8228,32.9789,32.6802,32.6938,281256.0
2016-10-04 11:00:00,48.2,48.31,48.03,48.26,150033.0,32.7209,32.7956,32.6055,32.7617,150033.0
2016-10-04 11:30:00,48.26,48.45,48.07,48.33,101698.0,32.7617,32.8906,32.6327,32.8092,101698.0
2016-10-04 12:00:00,48.34,48.52,48.31,48.44,65763.0,32.816,32.9382,32.7956,32.8838,65763.0
2016-10-04 12:30:00,48.44,48.52,48.32,48.4,48641.0,32.8838,32.9382,32.8024,32.8567,48641.0
2016-10-04 13:00:00,48.39,48.44,48.23,48.32,94821.0,32.8499,32.8838,32.7413,32.8024,94821.0
2016-10-04 13:30:00,48.32,48.52,48.25,48.29,92481.0,32.8024,32.9382,32.7549,32.782,92481.0
2016-10-04 14:00:00,48.3,48.44,48.25,48.3,85442.0,32.7888,32.8838,32.7549,32.7888,85442.0
2016-10-04 14:30:00,48.29,48.33,48.15,48.15,55970.0,32.782,32.8092,32.687,32.687,55970.0
2016-10-04 15:00:00,48.15,48.36,48.14,48.33,106452.0,32.687,32.8295,32.6802,32.8092,106452.0
2016-10-04 15:30:00,48.32,48.46,48.2,48.25,220402.0,32.8024,32.8974,32.7209,32.7549,220402.0
2016-10-05 09:30:00,49.14,49.48,48.65,48.8,93390.0,33.359,33.5899,33.0264,33.1282,93390.0
2016-10-05 10:00:00,48.87,49.04,48.67,49.0,83159.0,33.1758,33.2912,33.04,33.264,83159.0
2016-10-05 10:30:00,48.99,49.24,48.76,49.0,122341.0,33.2572,33.4269,33.1011,33.264,122341.0
2016-10-05 11:00:00,49.01,49.07,48.85,48.94,74679.0,33.2708,33.3115,33.1622,33.2233,74679.0
2016-10-05 11:30:00,48.96,49.14,48.93,49.06,95114.0,33.2369,33.359,33.2165,33.3047,95114.0
2016-10-05 12:00:00,49.04,49.24,49.01,49.24,42690.0,33.2912,33.4269,33.2708,33.4269,42690.0
2016-10-05 12:30:00,49.22,49.25,49.11,49.18,27697.0,33.4134,33.4337,33.3387,33.3862,27697.0
2016-10-05 13:00:00,49.18,49.33,49.17,49.22,31931.0,33.3862,33.488,33.3794,33.4134,31931.0
2016-10-05 13:30:00,49.2,49.38,49.19,49.28,48505.0,33.3998,33.522,33.393,33.4541,48505.0
2016-10-05 14:00:00,49.25,49.25,49.05,49.06,41215.0,33.4337,33.4337,33.298,33.3047,41215.0
2016-10-05 14:30:00,49.05,49.16,48.95,49.08,37117.0,33.298,33.3726,33.2301,33.3183,37117.0
2016-10-05 15:00:00,49.08,49.13,48.83,48.85,52682.0,33.3183,33.3523,33.1486,33.1622,52682.0
2016-10-05 15:30:00,48.84,49.08,48.84,48.95,191715.0,33.1554,33.3183,33.1554,33.2301,191715.0
2016-10-06 09:30:00,49.28,49.92,49.04,49.79,96774.0,33.4541,33.8886,33.2912,33.8003,96774.0
2016-10-06 10:00:00,49.77,49.77,49.06,49.11,82521.0,33.7867,33.7867,33.3047,33.3387,82521.0
2016-10-06 10:30:00,49.05,49.4,48.87,49.27,58920.0,33.298,33.5356,33.1758,33.4473,58920.0
2016-10-06 11:00:00,49.26,49.47,49.02,49.41,65763.0,33.4405,33.5831,33.2776,33.5423,65763.0
2016-10-06 11:30:00,49.41,49.63,49.2,49.32,51999.0,33.5423,33.6917,33.3998,33.4812,51999.0
2016-10-06 12:00:00,49.28,49.37,48.95,49.02,39011.0,33.4541,33.5152,33.2301,33.2776,39011.0
2016-10-06 12:30:00,49.02,49.22,49.02,49.13,30171.0,33.2776,33.4134,33.2776,33.3523,30171.0
2016-10-06 13:00:00,49.14,49.32,49.1,49.19,39803.0,33.359,33.4812,33.3319,33.393,39803.0
2016-10-06 13:30:00,49.2,49.27,49.09,49.14,39556.0,33.3998,33.4473,33.3251,33.359,39556.0
2016-10-06 14:00:00,49.15,49.28,48.99,49.05,44159.0,33.3658,33.4541,33.2572,33.298,44159.0
2016-10-06 14:30:00,49.05,49.1,48.88,48.97,49744.0,33.298,33.3319,33.1825,33.2436,49744.0
2016-10-06 15:00:00,48.97,48.98,48.85,48.85,58848.0,33.2436,33.2504,33.1622,33.1622,58848.0
2016-10-06 15:30:00,48.85,48.97,48.83,48.89,184560.0,33.1622,33.2436,33.1486,33.1893,184560.0
2016-10-07 09:30:00,49.12,49.27,48.5,48.79,47170.0,33.3455,33.4473,32.9246,33.1214,47170.0
2016-10-07 10:00:00,48.87,49.01,48.59,48.97,41652.0,33.1758,33.2708,32.9857,33.2436,41652.0
2016-10-07 10:30:00,48.97,49.2,48.85,49.0,46079.0,33.2436,33.3998,33.1622,33.264,46079.0
2016-10-07 11:00:00,48.99,49.3,48.95,49.25,49156.0,33.2572,33.4677,33.2301,33.4337,49156.0
2016-10-07 11:30:00,49.24,49.26,48.71,48.84,74614.0,33.4269,33.4405,33.0671,33.1554,74614.0
2016-10-07 12:00:00,48.84,48.92,48.56,48.85,59941.0,33.1554,33.2097,32.9653,33.1622,59941.0
2016-10-07 12:30:00,48.83,49.07,48.73,48.98,61155.0,33.1486,33.3115,33.0807,33.2504,61155.0
2016-10-07 13:00:00,48.98,49.13,48.9,49.12,45461.0,33.2504,33.3523,33.1961,33.3455,45461.0
2016-10-07 13:30:00,49.13,49.41,49.06,49.13,59245.0,33.3523,33.5423,33.3047,33.3523,59245.0
2016-10-07 14:00:00,49.15,49.17,48.81,48.85,75166.0,33.3658,33.3794,33.135,33.1622,75166.0
2016-10-07 14:30:00,48.84,48.91,48.69,48.88,64858.0,33.1554,33.2029,33.0536,33.1825,64858.0
2016-10-07 15:00:00,48.9,48.94,48.77,48.82,65562.0,33.1961,33.2233,33.1079,33.1418,65562.0
2016-10-07 15:30:00,48.81,48.88,48.72,48.81,186085.0,33.135,33.1825,33.0739,33.135,186085.0
2016-10-10 09:30:00,49.28,49.99,49.28,49.79,49464.0,33.4541,33.9361,33.4541,33.8003,49464.0
2016-10-10 10:00:00,49.82,50.29,49.82,49.99,56986.0,33.8207,34.1397,33.8207,33.9361,56986.0
2016-10-10 10:30:00,49.99,50.35,49.95,50.05,91540.0,33.9361,34.1805,33.9089,33.9768,91540.0
2016-10-10 11:00:00,50.04,50.31,50.04,50.19,52515.0,33.97,34.1533,33.97,34.0718,52515.0
2016-10-10 11:30:00,50.18,50.2,49.81,49.89,67447.0,34.0651,34.0786,33.8139,33.8682,67447.0
2016-10-10 12:00:00,49.9,50.0,49.81,49.95,44833.0,33.875,33.9429,33.8139,33.9089,44833.0
2016-10-10 12:30:00,49.96,49.99,49.64,49.69,37666.0,33.9157,33.9361,33.6985,33.7324,37666.0
2016-10-10 13:00:00,49.74,49.81,49.65,49.78,26034.0,33.7664,33.8139,33.7053,33.7935,26034.0
2016-10-10 13:30:00,49.77,49.81,49.65,49.76,39534.0,33.7867,33.8139,33.7053,33.7799,39534.0
2016-10-10 14:00:00,49.78,49.79,49.59,49.64,38290.0,33.7935,33.8003,33.6645,33.6985,38290.0
2016-10-10 14:30:00,49.62,49.78,49.58,49.76,76924.0,33.6849,33.7935,33.6577,33.7799,76924.0
2016-10-10 15:00:00,49.77,49.87,49.72,49.82,61566.0,33.7867,33.8546,33.7528,33.8207,61566.0
2016-10-10 15:30:00,49.82,49.86,49.7,49.75,156710.0,33.8207,33.8478,33.7392,33.7732,156710.0
2016-10-11 09:30:00,49.49,49.56,48.88,48.93,68665.0,33.5966,33.6442,33.1825,33.2165,68665.0
2016-10-11 10:00:00,48.93,49.22,48.81,49.1,131174.0,33.2165,33.4134,33.135,33.3319,131174.0
2016-10-11 10:30:00,49.16,49.49,49.02,49.05,99916.0,33.3726,33.5966,33.2776,33.298,99916.0
2016-10-11 11:00:00,49.04,49.1,48.75,48.92,76997.0,33.2912,33.3319,33.0943,33.2097,76997.0
2016-10-11 11:30:00,48.93,49.24,48.86,49.22,81014.0,33.2165,33.4269,33.169,33.4134,81014.0
2016-10-11 12:00:00,49.2,49.21,48.74,49.05,94777.0,33.3998,33.4066,33.0875,33.298,94777.0
2016-10-11 12:30:00,49.07,49.22,48.96,48.99,98828.0,33.3115,33.4134,33.2369,33.2572,98828.0
2016-10-11 13:00:00,48.99,48.99,48.7,48.95,75577.0,33.2572,33.2572,33.0604,33.2301,75577.0
2016-10-11 13:30:00,48.94,48.94,48.56,48.56,62101.0,33.2233,33.2233,32.9653,32.9653,62101.0
2016-10-11 14:00:00,48.58,48.81,48.46,48.68,80416.0,32.9789,33.135,32.8974,33.0468,80416.0
2016-10-11 14:30:00,48.66,48.99,48.65,48.97,78323.0,33.0332,33.2572,33.0264,33.2436,78323.0
2016-10-11 15:00:00,48.97,49.1,48.84,48.97,89708.0,33.2436,33.3319,33.1554,33.2436,89708.0
2016-10-11 15:30:00,48.96,49.24,48.96,49.12,177634.0,33.2369,33.4269,33.2369,33.3455,177634.0
2016-10-12 09:30:00,48.69,48.94,48.05,48.4,133134.0,33.0536,33.2233,32.6191,32.8567,133134.0
2016-10-12 10:00:00,48.45,48.95,48.08,48.66,187234.0,32.8906,33.2301,32.6395,33.0332,187234.0
2016-10-12 10:30:00,48.67,48.92,48.32,48.32,82536.0,33.04,33.2097,32.8024,32.8024,82536.0
2016-10-12 11:00:00,48.31,48.37,48.2,48.28,150034.0,32.7956,32.8363,32.7209,32.7752,150034.0
2016-10-12 11:30:00,48.33,48.45,48.21,48.27,62928.0,32.8092,32.8906,32.7277,32.7684,62928.0
2016-10-12 12:00:00,48.28,48.4,48.26,48.31,108436.0,32.7752,32.8567,32.7617,32.7956,108436.0
2016-10-12 12:30:00,48.31,48.47,48.25,48.27,54768.0,32.7956,32.9042,32.7549,32.7684,54768.0
2016-10-12 13:00:00,48.28,48.34,48.2,48.28,33993.0,32.7752,32.816,32.7209,32.7752,33993.0
2016-10-12 13:30:00,48.28,48.28,48.1,48.1,77393.0,32.7752,32.7752,32.653,32.653,77393.0
2016-10-12 14:00:00,48.12,48.17,47.87,47.97,128526.0,32.6666,32.7006,32.4969,32.5648,128526.0
2016-10-12 14:30:00,47.96,48.1,47.92,47.96,148123.0,32.558,32.653,32.5308,32.558,148123.0
2016-10-12 15:00:00,47.96,48.0,47.74,47.81,287819.0,32.558,32.5852,32.4086,32.4562,287819.0
2016-10-12 15:30:00,47.82,48.01,47.7,47.98,327748.0,32.463,32.5919,32.3815,32.5716,327748.0
2016-10-13 09:30:00,47.64,48.13,47.64,47.7,111828.0,32.3408,32.6734,32.3408,32.3815,111828.0
2016-10-13 10:00:00,47.72,47.79,47.2,47.35,171723.0,32.3951,32.4426,32.0421,32.1439,171723.0
2016-10-13 10:30:00,47.35,47.91,47.34,47.9,266184.0,32.1439,32.5241,32.1371,32.5173,266184.0
2016-10-13 11:00:00,47.91,48.04,47.54,47.73,241627.0,32.5241,32.6123,32.2729,32.4019,241627.0
2016-10-13 11:30:00,47.72,48.0,47.62,47.7,238503.0,32.3951,32.5852,32.3272,32.3815,238503.0
2016-10-13 12:00:00,47.7,47.86,47.65,47.79,119997.0,32.3815,32.4901,32.3476,32.4426,119997.0
2016-10-13 12:30:00,47.79,48.09,47.77,47.99,149026.0,32.4426,32.6462,32.429,32.5784,149026.0
2016-10-13 13:00:00,47.98,48.02,47.85,48.01,85794.0,32.5716,32.5987,32.4833,32.5919,85794.0
2016-10-13 13:30:00,48.01,48.34,47.98,48.3,80507.0,32.5919,32.816,32.5716,32.7888,80507.0
2016-10-13 14:00:00,48.3,48.38,48.09,48.25,83843.0,32.7888,32.8431,32.6462,32.7549,83843.0
2016-10-13 14:30:00,48.23,48.49,48.2,48.4,46051.0,32.7413,32.9178,32.7209,32.8567,46051.0
2016-10-13 15:00:00,48.4,48.48,48.1,48.1,78555.0,32.8567,32.911,32.653,32.653,78555.0
2016-10-13 15:30:00,48.11,48.12,47.95,48.0,263424.0,32.6598,32.6666,32.5512,32.5852,263424.0
2016-10-14 09:30:00,48.2,48.86,48.2,48.71,79816.0,32.7209,33.169,32.7209,33.0671,79816.0
2016-10-14 10:00:00,48.72,48.77,48.52,48.64,47846.0,33.0739,33.1079,32.9382,33.0196,47846.0
2016-10-14 10:30:00,48.59,48.74,48.21,48.23,91809.0,32.9857,33.0875,32.7277,32.7413,91809.0
2016-10-14 11:00:00,48.23,48.23,47.93,48.01,79233.0,32.7413,32.7413,32.5376,32.5919,79233.0
2016-10-14 11:30:00,47.99,48.18,47.92,48.05,67346.0,32.5784,32.7073,32.5308,32.6191,67346.0
2016-10-14 12:00:00,48.02,48.15,47.81,48.0,91139.0,32.5987,32.687,32.4562,32.5852,91139.0
2016-10-14 12:30:00,47.98,48.11,47.84,47.89,91990.0,32.5716,32.6598,32.4765,32.5105,91990.0
2016-10-14 13:00:00,47.88,48.05,47.78,47.97,81472.0,32.5037,32.6191,32.4358,32.5648,81472.0
2016-10-14 13:30:00,47.97,48.11,47.82,47.89,72553.0,32.5648,32.6598,32.463,32.5105,72553.0
2016-10-14 14:00:00,47.88,48.09,47.87,48.07,60447.0,32.5037,32.6462,32.4969,32.6327,60447.0
2016-10-14 14:30:00,48.07,48.18,47.98,48.15,93467.0,32.6327,32.7073,32.5716,32.687,93467.0
2016-10-14 15:00:00,48.15,48.18,48.0,48.11,106580.0,32.687,32.7073,32.5852,32.6598,106580.0
2016-10-14 15:30:00,48.11,48.37,48.06,48.11,296106.0,32.6598,32.8363,32.6259,32.6598,296106.0
2016-10-17 09:30:00,47.89,48.27,47.61,47.64,81250.0,32.5105,32.7684,32.3204,32.3408,81250.0
2016-10-17 10:00:00,47.65,47.86,47.52,47.76,108983.0,32.3476,32.4901,32.2593,32.4222,108983.0
2016-10-17 10:30:00,47.77,47.87,47.37,47.37,98239.0,32.429,32.4969,32.1575,32.1575,98239.0
2016-10-17 11:00:00,47.38,47.49,47.24,47.28,115741.0,32.1643,32.2389,32.0692,32.0964,115741.0
2016-10-17 11:30:00,47.27,47.42,47.13,47.29,106601.0,32.0896,32.1914,31.9945,32.1032,106601.0
2016-10-17 12:00:00,47.28,47.39,47.22,47.3,85604.0,32.0964,32.171,32.0556,32.11,85604.0
2016-10-17 12:30:00,47.28,47.34,47.2,47.31,66935.0,32.0964,32.1371,32.0421,32.1167,66935.0
2016-10-17 13:00:00,47.31,47.39,47.08,47.12,81853.0,32.1167,32.171,31.9606,31.9878,81853.0
2016-10-17 13:30:00,47.12,47.14,46.77,46.81,95164.0,31.9878,32.0013,31.7502,31.7773,95164.0
2016-10-17 14:00:00,46.82,46.99,46.82,46.95,77839.0,31.7841,31.8995,31.7841,31.8724,77839.0
2016-10-17 14:30:00,46.95,47.02,46.86,46.94,133127.0,31.8724,31.9199,31.8113,31.8656,133127.0
2016-10-17 15:00:00,46.95,46.98,46.77,46.79,182078.0,31.8724,31.8927,31.7502,31.7637,182078.0
2016-10-17 15:30:00,46.79,46.84,46.62,46.71,505394.0,31.7637,31.7977,31.6483,31.7094,505394.0
2016-10-18 09:30:00,47.52,47.66,46.68,46.78,139400.0,32.2593,32.3543,31.6891,31.7569,139400.0
2016-10-18 10:00:00,46.81,47.09,46.56,46.66,159388.0,31.7773,31.9674,31.6076,31.6755,159388.0
2016-10-18 10:30:00,46.69,46.93,46.56,46.66,129463.0,31.6958,31.8588,31.6076,31.6755,129463.0
2016-10-18 11:00:00,46.65,46.85,46.55,46.73,122132.0,31.6687,31.8045,31.6008,31.723,122132.0
2016-10-18 11:30:00,46.75,46.93,46.56,46.8,94516.0,31.7366,31.8588,31.6076,31.7705,94516.0
2016-10-18 12:00:00,46.83,46.99,46.68,46.92,90894.0,31.7909,31.8995,31.6891,31.852,90894.0
2016-10-18 12:30:00,46.92,47.11,46.87,47.11,57905.0,31.852,31.981,31.818,31.981,57905.0
2016-10-18 13:00:00,47.12,47.17,47.02,47.16,43585.0,31.9878,32.0217,31.9199,32.0149,43585.0
2016-10-18 13:30:00,47.15,47.23,47.09,47.16,39704.0,32.0081,32.0624,31.9674,32.0149,39704.0
2016-10-18 14:00:00,47.14,47.21,47.06,47.19,48129.0,32.0013,32.0489,31.947,32.0353,48129.0
2016-10-18 14:30:00,47.19,47.26,47.1,47.17,60307.0,32.0353,32.0828,31.9742,32.0217,60307.0
2016-10-18 15:00:00,47.15,47.15,46.99,47.02,60552.0,32.0081,32.0081,31.8995,31.9199,60552.0
2016-10-18 15:30:00,47.03,47.18,47.03,47.09,185366.0,31.9267,32.0285,31.9267,31.9674,185366.0
2016-10-19 09:30:00,47.68,47.93,47.28,47.28,68198.0,32.3679,32.5376,32.0964,32.0964,68198.0
2016-10-19 10:00:00,47.32,47.41,46.96,47.41,71679.0,32.1235,32.1846,31.8791,32.1846,71679.0
2016-10-19 10:30:00,47.44,47.91,47.37,47.91,113412.0,32.205,32.5241,32.1575,32.5241,113412.0
2016-10-19 11:00:00,47.92,47.95,47.65,47.78,178992.0,32.5308,32.5512,32.3476,32.4358,178992.0
2016-10-19 11:30:00,47.8,48.24,47.71,48.23,82376.0,32.4494,32.7481,32.3883,32.7413,82376.0
2016-10-19 12:00:00,48.24,48.49,48.21,48.37,86372.0,32.7481,32.9178,32.7277,32.8363,86372.0
2016-10-19 12:30:00,48.41,48.44,48.17,48.22,30479.0,32.8635,32.8838,32.7006,32.7345,30479.0
2016-10-19 13:00:00,48.26,48.4,48.22,48.26,56629.0,32.7617,32.8567,32.7345,32.7617,56629.0
2016-10-19 13:30:00,48.25,48.46,48.25,48.32,47494.0,32.7549,32.8974,32.7549,32.8024,47494.0
2016-10-19 14:00:00,48.31,48.62,48.31,48.48,130582.0,32.7956,33.006,32.7956,32.911,130582.0
2016-10-19 14:30:00,48.48,48.48,48.03,48.21,101556.0,32.911,32.911,32.6055,32.7277,101556.0
2016-10-19 15:00:00,48.22,48.26,48.1,48.25,96457.0,32.7345,32.7617,32.653,32.7549,96457.0
2016-10-19 15:30:00,48.24,48.24,48.02,48.11,223630.0,32.7481,32.7481,32.5987,32.6598,223630.0
2016-10-20 09:30:00,47.56,48.16,47.44,47.57,89862.0,32.2865,32.6938,32.205,32.2932,89862.0
2016-10-20 10:00:00,47.6,47.8,47.3,47.68,125928.0,32.3136,32.4494,32.11,32.3679,125928.0
2016-10-20 10:30:00,47.65,47.65,47.22,47.39,140894.0,32.3476,32.3476,32.0556,32.171,140894.0
2016-10-20 11:00:00,47.41,47.75,47.38,47.59,122987.0,32.1846,32.4154,32.1643,32.3068,122987.0
2016-10-20 11:30:00,47.59,47.72,47.26,47.48,96483.0,32.3068,32.3951,32.0828,32.2321,96483.0
2016-10-20 12:00:00,47.48,47.65,47.44,47.46,71418.0,32.2321,32.3476,32.205,32.2186,71418.0
2016-10-20 12:30:00,47.46,47.86,47.39,47.69,76484.0,32.2186,32.4901,32.171,32.3747,76484.0
2016-10-20 13:00:00,47.68,47.8,47.5,47.57,77433.0,32.3679,32.4494,32.2457,32.2932,77433.0
2016-10-20 13:30:00,47.56,47.6,47.28,47.42,112609.0,32.2865,32.3136,32.0964,32.1914,112609.0
2016-10-20 14:00:00,47.42,47.53,47.31,47.38,121994.0,32.1914,32.2661,32.1167,32.1643,121994.0
2016-10-20 14:30:00,47.41,47.68,47.4,47.58,82086.0,32.1846,32.3679,32.1778,32.3,82086.0
2016-10-20 15:00:00,47.6,47.76,47.6,47.67,123116.0,32.3136,32.4222,32.3136,32.3611,123116.0
2016-10-20 15:30:00,47.67,47.84,47.59,47.73,249484.0,32.3611,32.4765,32.3068,32.4019,249484.0
2016-10-21 09:30:00,47.56,48.22,47.46,48.17,55292.0,32.2865,32.7345,32.2186,32.7006,55292.0
2016-10-21 10:00:00,48.19,48.23,47.61,47.93,108727.0,32.7141,32.7413,32.3204,32.5376,108727.0
2016-10-21 10:30:00,47.91,48.56,47.91,48.49,232391.0,32.5241,32.9653,32.5241,32.9178,232391.0
2016-10-21 11:00:00,48.5,48.72,48.43,48.47,137259.0,32.9246,33.0739,32.8771,32.9042,137259.0
2016-10-21 11:30:00,48.48,48.53,48.3,48.31,89954.0,32.911,32.9449,32.7888,32.7956,89954.0
2016-10-21 12:00:00,48.31,48.39,48.26,48.33,47132.0,32.7956,32.8499,32.7617,32.8092,47132.0
2016-10-21 12:30:00,48.37,48.48,48.34,48.34,32730.0,32.8363,32.911,32.816,32.816,32730.0
2016-10-21 13:00:00,48.35,48.38,48.22,48.22,33958.0,32.8228,32.8431,32.7345,32.7345,33958.0
2016-10-21 13:30:00,48.22,48.43,48.22,48.4,58430.0,32.7345,32.8771,32.7345,32.8567,58430.0
2016-10-21 14:00:00,48.39,48.56,48.26,48.47,107891.0,32.8499,32.9653,32.7617,32.9042,107891.0
2016-10-21 14:30:00,48.47,48.52,48.41,48.5,54786.0,32.9042,32.9382,32.8635,32.9246,54786.0
2016-10-21 15:00:00,48.49,48.7,48.48,48.66,105618.0,32.9178,33.0604,32.911,33.0332,105618.0
2016-10-21 15:30:00,48.65,48.71,48.58,48.6,302524.0,33.0264,33.0671,32.9789,32.9925,302524.0
2016-10-24 09:30:00,48.2,48.81,48.2,48.63,62175.0,32.7209,33.135,32.7209,33.0128,62175.0
2016-10-24 10:00:00,48.64,48.64,47.59,47.61,105422.0,33.0196,33.0196,32.3068,32.3204,105422.0
2016-10-24 10:30:00,47.61,47.95,47.3,47.32,190064.0,32.3204,32.5512,32.11,32.1235,190064.0
2016-10-24 11:00:00,47.3,47.54,47.26,47.54,107227.0,32.11,32.2729,32.0828,32.2729,107227.0
2016-10-24 11:30:00,47.52,47.62,47.15,47.17,88991.0,32.2593,32.3272,32.0081,32.0217,88991.0
2016-10-24 12:00:00,47.17,47.22,46.71,46.77,148464.0,32.0217,32.0556,31.7094,31.7502,148464.0
2016-10-24 12:30:00,46.79,47.0,46.54,46.95,115247.0,31.7637,31.9063,31.594,31.8724,115247.0
2016-10-24 13:00:00,46.94,47.44,46.92,47.31,64102.0,31.8656,32.205,31.852,32.1167,64102.0
2016-10-24 13:30:00,47.29,47.35,47.1,47.13,56353.0,32.1032,32.1439,31.9742,31.9945,56353.0
2016-10-24 14:00:00,47.12,47.32,47.11,47.22,103197.0,31.9878,32.1235,31.981,32.0556,103197.0
2016-10-24 14:30:00,47.21,47.38,47.18,47.3,62053.0,32.0489,32.1643,32.0285,32.11,62053.0
2016-10-24 15:00:00,47.29,47.39,47.27,47.29,69221.0,32.1032,32.171,32.0896,32.1032,69221.0
2016-10-24 15:30:00,47.29,47.29,47.13,47.25,270356.0,32.1032,32.1032,31.9945,32.076,270356.0
2016-10-25 09:30:00,47.17,47.76,47.0,47.14,78812.0,32.0217,32.4222,31.9063,32.0013,78812.0
2016-10-25 10:00:00,47.18,47.41,46.87,46.97,115802.0,32.0285,32.1846,31.818,31.8859,115802.0
2016-10-25 10:30:00,46.97,46.97,46.41,46.62,138659.0,31.8859,31.8859,31.5058,31.6483,138659.0
2016-10-25 11:00:00,46.6,46.86,46.29,46.86,86301.0,31.6348,31.8113,31.4243,31.8113,86301.0
2016-10-25 11:30:00,46.86,46.98,46.55,46.61,48675.0,31.8113,31.8927,31.6008,31.6415,48675.0
2016-10-25 12:00:00,46.64,46.71,46.39,46.59,54674.0,31.6619,31.7094,31.4922,31.628,54674.0
2016-10-25 12:30:00,46.6,46.61,46.36,46.4,46969.0,31.6348,31.6415,31.4718,31.499,46969.0
2016-10-25 13:00:00,46.4,46.42,46.22,46.23,56074.0,31.499,31.5126,31.3768,31.3836,56074.0
2016-10-25 13:30:00,46.23,46.49,46.2,46.3,71817.0,31.3836,31.5601,31.3632,31.4311,71817.0
2016-10-25 14:00:00,46.28,46.32,46.12,46.15,65798.0,31.4175,31.4447,31.3089,31.3293,65798.0
2016-10-25 14:30:00,46.16,46.2,45.9,45.92,114452.0,31.3361,31.3632,31.1596,31.1731,114452.0
2016-10-25 15:00:00,45.92,46.02,45.78,46.0,128665.0,31.1731,31.241,31.0781,31.2274,128665.0
2016-10-25 15:30:00,45.99,46.13,45.92,45.93,349426.0,31.2206,31.3157,31.1731,31.1799,349426.0
2016-10-26 09:30:00,45.25,45.57,44.66,44.73,88297.0,30.7183,30.9355,30.3178,30.3653,88297.0
2016-10-26 10:00:00,44.72,45.16,44.72,44.81,183532.0,30.3585,30.6572,30.3585,30.4196,183532.0
2016-10-26 10:30:00,44.84,45.95,44.84,45.95,253683.0,30.44,31.1935,30.44,31.1935,253683.0
2016-10-26 11:00:00,45.95,46.22,45.78,46.01,224669.0,31.1935,31.3768,31.0781,31.2342,224669.0
2016-10-26 11:30:00,46.01,46.21,45.79,45.81,180070.0,31.2342,31.37,31.0849,31.0985,180070.0
2016-10-26 12:00:00,45.8,46.32,45.8,46.27,123946.0,31.0917,31.4447,31.0917,31.4107,123946.0
2016-10-26 12:30:00,46.27,46.29,45.99,45.99,80404.0,31.4107,31.4243,31.2206,31.2206,80404.0
2016-10-26 13:00:00,46.0,46.02,45.6,45.96,123039.0,31.2274,31.241,30.9559,31.2003,123039.0
2016-10-26 13:30:00,45.96,46.0,45.82,45.94,117533.0,31.2003,31.2274,31.1052,31.1867,117533.0
2016-10-26 14:00:00,45.96,46.11,45.95,46.01,82476.0,31.2003,31.3021,31.1935,31.2342,82476.0
2016-10-26 14:30:00,45.99,46.17,45.94,46.11,75587.0,31.2206,31.3428,31.1867,31.3021,75587.0
2016-10-26 15:00:00,46.11,46.59,46.09,46.54,108616.0,31.3021,31.628,31.2885,31.594,108616.0
2016-10-26 15:30:00,46.52,46.88,46.51,46.79,388572.0,31.5804,31.8248,31.5737,31.7637,388572.0
2016-10-27 09:30:00,47.11,47.38,46.81,47.3,115548.0,31.981,32.1643,31.7773,32.11,115548.0
2016-10-27 10:00:00,47.33,47.33,46.8,47.16,152357.0,32.1303,32.1303,31.7705,32.0149,152357.0
2016-10-27 10:30:00,47.2,47.53,47.15,47.19,86712.0,32.0421,32.2661,32.0081,32.0353,86712.0
2016-10-27 11:00:00,47.18,47.22,46.95,46.96,93888.0,32.0285,32.0556,31.8724,31.8791,93888.0
2016-10-27 11:30:00,46.97,47.2,46.84,47.07,107653.0,31.8859,32.0421,31.7977,31.9538,107653.0
2016-10-27 12:00:00,47.08,47.22,46.88,47.18,30784.0,31.9606,32.0556,31.8248,32.0285,30784.0
2016-10-27 12:30:00,47.16,47.25,46.85,47.2,40557.0,32.0149,32.076,31.8045,32.0421,40557.0
2016-10-27 13:00:00,47.15,47.2,46.85,46.86,38813.0,32.0081,32.0421,31.8045,31.8113,38813.0
2016-10-27 13:30:00,46.86,47.0,46.75,46.81,44767.0,31.8113,31.9063,31.7366,31.7773,44767.0
2016-10-27 14:00:00,46.83,46.91,46.71,46.83,82034.0,31.7909,31.8452,31.7094,31.7909,82034.0
2016-10-27 14:30:00,46.79,46.82,46.71,46.8,50307.0,31.7637,31.7841,31.7094,31.7705,50307.0
2016-10-27 15:00:00,46.79,46.92,46.67,46.69,134510.0,31.7637,31.852,31.6823,31.6958,134510.0
2016-10-27 15:30:00,46.68,46.7,46.55,46.62,145127.0,31.6891,31.7026,31.6008,31.6483,145127.0
2016-10-28 09:30:00,46.38,46.61,46.07,46.17,169091.0,31.4854,31.6415,31.275,31.3428,169091.0
2016-10-28 10:00:00,46.16,46.29,45.75,46.17,267747.0,31.3361,31.4243,31.0577,31.3428,267747.0
2016-10-28 10:30:00,46.18,46.29,46.09,46.16,94213.0,31.3496,31.4243,31.2885,31.3361,94213.0
2016-10-28 11:00:00,46.21,46.72,46.21,46.68,114924.0,31.37,31.7162,31.37,31.6891,114924.0
2016-10-28 11:30:00,46.7,46.99,46.55,46.95,94438.0,31.7026,31.8995,31.6008,31.8724,94438.0
2016-10-28 12:00:00,46.96,47.0,46.26,46.27,58333.0,31.8791,31.9063,31.4039,31.4107,58333.0
2016-10-28 12:30:00,46.29,46.49,46.15,46.39,46716.0,31.4243,31.5601,31.3293,31.4922,46716.0
2016-10-28 13:00:00,46.43,46.45,46.12,46.31,91380.0,31.5193,31.5329,31.3089,31.4379,91380.0
2016-10-28 13:30:00,46.31,46.33,45.66,45.67,182675.0,31.4379,31.4515,30.9966,31.0034,182675.0
2016-10-28 14:00:00,45.68,45.81,45.46,45.64,209399.0,31.0102,31.0985,30.8609,30.983,209399.0
2016-10-28 14:30:00,45.65,45.7,45.43,45.52,263571.0,30.9898,31.0238,30.8405,30.9016,263571.0
2016-10-28 15:00:00,45.51,45.97,45.49,45.92,145988.0,30.8948,31.2071,30.8812,31.1731,145988.0
2016-10-28 15:30:00,45.93,45.93,45.57,45.72,308685.0,31.1799,31.1799,30.9355,31.0374,308685.0
2016-10-31 09:30:00,44.97,44.97,44.34,44.5,136572.0,31.161,31.161,30.7245,30.8354,136572.0
2016-10-31 10:00:00,44.47,44.78,44.45,44.59,145551.0,30.8146,31.0294,30.8007,30.8977,145551.0
2016-10-31 10:30:00,44.56,44.6,43.49,43.54,235829.0,30.8769,30.9046,30.1355,30.1701,235829.0
2016-10-31 11:00:00,43.56,44.15,43.55,44.11,190741.0,30.184,30.5928,30.1771,30.5651,190741.0
2016-10-31 11:30:00,44.12,44.14,43.74,44.02,159209.0,30.572,30.5859,30.3087,30.5027,159209.0
2016-10-31 12:00:00,44.02,44.02,43.7,43.72,104305.0,30.5027,30.5027,30.281,30.2949,104305.0
2016-10-31 12:30:00,43.73,44.05,43.73,43.97,216509.0,30.3018,30.5235,30.3018,30.4681,216509.0
2016-10-31 13:00:00,43.97,44.1,43.85,43.97,106187.0,30.4681,30.5582,30.3849,30.4681,106187.0
2016-10-31 13:30:00,43.95,44.08,43.95,44.03,124156.0,30.4542,30.5443,30.4542,30.5097,124156.0
2016-10-31 14:00:00,44.03,44.08,43.92,43.94,134456.0,30.5097,30.5443,30.4335,30.4473,134456.0
2016-10-31 14:30:00,43.94,44.02,43.83,43.95,90534.0,30.4473,30.5027,30.3711,30.4542,90534.0
2016-10-31 15:00:00,43.95,43.96,43.73,43.86,161869.0,30.4542,30.4612,30.3018,30.3919,161869.0
2016-10-31 15:30:00,43.86,44.07,43.82,43.9,531869.0,30.3919,30.5374,30.3642,30.4196,531869.0
2016-11-01 09:30:00,44.45,44.76,44.03,44.23,156446.0,30.8007,31.0155,30.5097,30.6483,156446.0
2016-11-01 10:00:00,44.21,44.42,44.12,44.24,176592.0,30.6344,30.7799,30.572,30.6552,176592.0
2016-11-01 10:30:00,44.23,44.3,44.13,44.3,178746.0,30.6483,30.6968,30.579,30.6968,178746.0
2016-11-01 11:00:00,44.31,44.45,44.23,44.39,158308.0,30.7037,30.8007,30.6483,30.7591,158308.0
2016-11-01 11:30:00,44.39,44.39,43.81,43.84,148477.0,30.7591,30.7591,30.3572,30.378,148477.0
2016-11-01 12:00:00,43.84,43.95,43.16,43.18,146030.0,30.378,30.4542,29.9068,29.9207,146030.0
2016-11-01 12:30:00,43.15,43.41,43.15,43.38,82838.0,29.8999,30.0801,29.8999,30.0593,82838.0
2016-11-01 13:00:00,43.36,43.53,43.32,43.52,61772.0,30.0454,30.1632,30.0177,30.1563,61772.0
2016-11-01 13:30:00,43.51,43.52,43.19,43.38,99003.0,30.1494,30.1563,29.9276,30.0593,99003.0
2016-11-01 14:00:00,43.39,43.61,43.33,43.58,228927.0,30.0662,30.2186,30.0246,30.1979,228927.0
2016-11-01 14:30:00,43.58,43.94,43.43,43.79,253118.0,30.1979,30.4473,30.0939,30.3434,253118.0
2016-11-01 15:00:00,43.78,43.8,43.68,43.77,172900.0,30.3364,30.3503,30.2672,30.3295,172900.0
2016-11-01 15:30:00,43.76,44.01,43.72,43.92,547715.0,30.3226,30.4958,30.2949,30.4335,547715.0
2016-11-02 09:30:00,43.31,43.38,41.35,42.4,796005.0,30.0108,30.0593,28.6526,29.3802,796005.0
2016-11-02 10:00:00,42.38,43.94,42.32,43.75,590499.0,29.3663,30.4473,29.3248,30.3157,590499.0
2016-11-02 10:30:00,43.8,43.84,42.82,43.01,422003.0,30.3503,30.378,29.6712,29.8029,422003.0
2016-11-02 11:00:00,43.04,44.43,42.88,44.4,208668.0,29.8237,30.7868,29.7128,30.7661,208668.0
2016-11-02 11:30:00,44.36,45.93,44.17,45.21,418282.0,30.7383,31.8262,30.6067,31.3273,418282.0
2016-11-02 12:00:00,45.22,45.65,45.15,45.51,151706.0,31.3343,31.6322,31.2858,31.5352,151706.0
2016-11-02 12:30:00,45.57,46.36,45.32,46.32,128511.0,31.5768,32.1242,31.4036,32.0965,128511.0
2016-11-02 13:00:00,46.32,46.35,44.94,45.14,180015.0,32.0965,32.1173,31.1402,31.2788,180015.0
2016-11-02 13:30:00,45.12,45.37,44.46,45.29,200004.0,31.265,31.4382,30.8076,31.3828,200004.0
2016-11-02 14:00:00,45.26,45.33,44.58,44.84,150369.0,31.362,31.4105,30.8908,31.0709,150369.0
2016-11-02 14:30:00,44.85,45.74,44.84,45.63,200412.0,31.0779,31.6946,31.0709,31.6184,200412.0
2016-11-02 15:00:00,45.62,45.75,45.52,45.69,244500.0,31.6114,31.7015,31.5421,31.6599,244500.0
2016-11-02 15:30:00,45.68,45.93,45.59,45.64,488928.0,31.653,31.8262,31.5906,31.6253,488928.0
2016-11-03 09:30:00,46.46,46.64,45.48,45.48,182348.0,32.1935,32.3182,31.5144,31.5144,182348.0
2016-11-03 10:00:00,45.45,45.61,44.96,45.42,309016.0,31.4936,31.6045,31.1541,31.4728,309016.0
2016-11-03 10:30:00,45.45,45.49,44.79,45.1,131505.0,31.4936,31.5214,31.0363,31.2511,131505.0
2016-11-03 11:00:00,45.09,45.94,44.93,45.79,290319.0,31.2442,31.8332,31.1333,31.7292,290319.0
2016-11-03 11:30:00,45.84,46.19,45.72,46.01,116679.0,31.7639,32.0064,31.6807,31.8817,116679.0
2016-11-03 12:00:00,46.01,46.18,45.9,46.13,96885.0,31.8817,31.9995,31.8055,31.9648,96885.0
2016-11-03 12:30:00,46.1,46.18,45.76,46.08,86139.0,31.944,31.9995,31.7084,31.9302,86139.0
2016-11-03 13:00:00,46.1,46.12,45.91,46.04,83061.0,31.944,31.9579,31.8124,31.9025,83061.0
2016-11-03 13:30:00,46.04,46.2,45.9,46.18,67053.0,31.9025,32.0133,31.8055,31.9995,67053.0
2016-11-03 14:00:00,46.15,46.56,46.14,46.55,96224.0,31.9787,32.2628,31.9718,32.2559,96224.0
2016-11-03 14:30:00,46.56,46.59,46.14,46.22,98903.0,32.2628,32.2836,31.9718,32.0272,98903.0
2016-11-03 15:00:00,46.21,46.27,46.14,46.25,174555.0,32.0203,32.0618,31.9718,32.048,174555.0
2016-11-03 15:30:00,46.24,46.33,46.1,46.3,350393.0,32.0411,32.1034,31.944,32.0826,350393.0
2016-11-04 09:30:00,45.97,46.12,45.38,45.74,87708.0,31.854,31.9579,31.4451,31.6946,87708.0
2016-11-04 10:00:00,45.78,45.92,45.46,45.71,120530.0,31.7223,31.8193,31.5006,31.6738,120530.0
2016-11-04 10:30:00,45.73,46.28,45.67,45.69,142452.0,31.6877,32.0688,31.6461,31.6599,142452.0
2016-11-04 11:00:00,45.71,46.23,45.68,45.91,99056.0,31.6738,32.0341,31.653,31.8124,99056.0
2016-11-04 11:30:00,45.91,46.05,45.68,45.79,62926.0,31.8124,31.9094,31.653,31.7292,62926.0
2016-11-04 12:00:00,45.84,46.08,45.81,45.89,114196.0,31.7639,31.9302,31.7431,31.7985,114196.0
2016-11-04 12:30:00,45.92,46.03,45.84,45.95,48106.0,31.8193,31.8955,31.7639,31.8401,48106.0
2016-11-04 13:00:00,45.95,46.01,45.73,45.81,67277.0,31.8401,31.8817,31.6877,31.7431,67277.0
2016-11-04 13:30:00,45.78,45.93,45.78,45.86,33342.0,31.7223,31.8262,31.7223,31.7777,33342.0
2016-11-04 14:00:00,45.88,45.88,45.64,45.75,45127.0,31.7916,31.7916,31.6253,31.7015,45127.0
2016-11-04 14:30:00,45.76,45.8,45.59,45.63,44387.0,31.7084,31.7362,31.5906,31.6184,44387.0
2016-11-04 15:00:00,45.58,45.7,45.46,45.61,80551.0,31.5837,31.6669,31.5006,31.6045,80551.0
2016-11-04 15:30:00,45.59,45.6,45.35,45.35,240544.0,31.5906,31.5976,31.4243,31.4243,240544.0
2016-11-07 09:30:00,46.0,46.25,45.6,46.18,114869.0,31.8747,32.048,31.5976,31.9995,114869.0
2016-11-07 10:00:00,46.16,46.51,46.05,46.46,86612.0,31.9856,32.2281,31.9094,32.1935,86612.0
2016-11-07 10:30:00,46.46,46.58,45.95,46.3,104364.0,32.1935,32.2766,31.8401,32.0826,104364.0
2016-11-07 11:00:00,46.33,46.39,46.05,46.1,112008.0,32.1034,32.145,31.9094,31.944,112008.0
2016-11-07 11:30:00,46.11,46.17,46.04,46.13,78847.0,31.951,31.9925,31.9025,31.9648,78847.0
2016-11-07 12:00:00,46.15,46.23,46.01,46.02,100977.0,31.9787,32.0341,31.8817,31.8886,100977.0
2016-11-07 12:30:00,46.03,46.07,45.68,45.74,84642.0,31.8955,31.9233,31.653,31.6946,84642.0
2016-11-07 13:00:00,45.74,45.85,45.49,45.49,56548.0,31.6946,31.7708,31.5214,31.5214,56548.0
2016-11-07 13:30:00,45.5,45.65,45.49,45.63,69718.0,31.5283,31.6322,31.5214,31.6184,69718.0
2016-11-07 14:00:00,45.61,45.64,45.31,45.38,84498.0,31.6045,31.6253,31.3966,31.4451,84498.0
2016-11-07 14:30:00,45.39,45.57,45.38,45.54,116882.0,31.4521,31.5768,31.4451,31.556,116882.0
2016-11-07 15:00:00,45.55,45.67,45.53,45.57,93572.0,31.5629,31.6461,31.5491,31.5768,93572.0
2016-11-07 15:30:00,45.57,45.8,45.55,45.78,299853.0,31.5768,31.7362,31.5629,31.7223,299853.0
2016-11-08 09:30:00,45.02,46.23,45.02,46.06,57844.0,31.1957,32.0341,31.1957,31.9163,57844.0
2016-11-08 10:00:00,46.02,46.54,45.98,46.45,72068.0,31.8886,32.2489,31.8609,32.1866,72068.0
2016-11-08 10:30:00,46.44,47.17,46.34,47.14,132735.0,32.1796,32.6855,32.1103,32.6647,132735.0
2016-11-08 11:00:00,47.17,47.33,46.91,46.95,84480.0,32.6855,32.7963,32.5053,32.533,84480.0
2016-11-08 11:30:00,46.93,47.12,46.79,47.01,35002.0,32.5192,32.6508,32.4222,32.5746,35002.0
2016-11-08 12:00:00,47.05,47.24,46.95,47.18,59852.0,32.6023,32.734,32.533,32.6924,59852.0
2016-11-08 12:30:00,47.18,47.38,47.16,47.34,64753.0,32.6924,32.831,32.6785,32.8033,64753.0
2016-11-08 13:00:00,47.35,47.41,47.03,47.19,57702.0,32.8102,32.8518,32.5885,32.6993,57702.0
2016-11-08 13:30:00,47.19,47.33,47.06,47.13,63489.0,32.6993,32.7963,32.6093,32.6578,63489.0
2016-11-08 14:00:00,47.12,47.12,46.75,46.96,61590.0,32.6508,32.6508,32.3944,32.54,61590.0
2016-11-08 14:30:00,46.95,46.95,46.61,46.7,44022.0,32.533,32.533,32.2974,32.3598,44022.0
2016-11-08 15:00:00,46.7,46.98,46.7,46.98,70184.0,32.3598,32.5538,32.3598,32.5538,70184.0
2016-11-08 15:30:00,46.95,47.22,46.88,46.92,246353.0,32.533,32.7201,32.4845,32.5122,246353.0
2016-11-09 09:30:00,46.77,48.75,46.54,48.75,210747.0,32.4083,33.7803,32.2489,33.7803,210747.0
2016-11-09 10:00:00,48.7,48.77,47.81,47.96,121895.0,33.7457,33.7942,33.1289,33.2329,121895.0
2016-11-09 10:30:00,47.98,48.15,47.77,48.05,84674.0,33.2467,33.3645,33.1012,33.2953,84674.0
2016-11-09 11:00:00,48.04,48.51,47.94,48.34,85405.0,33.2883,33.614,33.219,33.4962,85405.0
2016-11-09 11:30:00,48.34,49.03,48.34,48.8,148308.0,33.4962,33.9743,33.4962,33.8149,148308.0
2016-11-09 12:00:00,48.81,48.91,48.42,48.67,48347.0,33.8219,33.8912,33.5516,33.7249,48347.0
2016-11-09 12:30:00,48.68,48.89,48.55,48.81,36113.0,33.7318,33.8773,33.6417,33.8219,36113.0
2016-11-09 13:00:00,48.8,49.08,48.77,49.05,105169.0,33.8149,34.009,33.7942,33.9882,105169.0
2016-11-09 13:30:00,49.04,49.04,48.45,48.46,67009.0,33.9813,33.9813,33.5724,33.5794,67009.0
2016-11-09 14:00:00,48.46,48.89,48.45,48.72,38716.0,33.5794,33.8773,33.5724,33.7595,38716.0
2016-11-09 14:30:00,48.65,49.05,48.62,48.86,149551.0,33.711,33.9882,33.6902,33.8565,149551.0
2016-11-09 15:00:00,48.96,49.07,48.8,48.84,230601.0,33.9258,34.002,33.8149,33.8427,230601.0
2016-11-09 15:30:00,48.84,48.88,48.42,48.56,322209.0,33.8427,33.8704,33.5516,33.6486,322209.0
2016-11-10 09:30:00,48.61,49.36,48.42,48.65,98686.0,33.6833,34.203,33.5516,33.711,98686.0
2016-11-10 10:00:00,48.69,48.83,48.11,48.27,104893.0,33.7387,33.8357,33.3368,33.4477,104893.0
2016-11-10 10:30:00,48.28,48.56,48.06,48.25,171259.0,33.4546,33.6486,33.3022,33.4338,171259.0
2016-11-10 11:00:00,48.25,48.6,47.85,48.5,105190.0,33.4338,33.6764,33.1567,33.6071,105190.0
2016-11-10 11:30:00,48.56,49.45,48.4,49.4,214064.0,33.6486,34.2654,33.5378,34.2307,214064.0
2016-11-10 12:00:00,49.39,49.42,49.02,49.12,124411.0,34.2238,34.2446,33.9674,34.0367,124411.0
2016-11-10 12:30:00,49.13,49.2,48.72,49.09,68667.0,34.0436,34.0921,33.7595,34.0159,68667.0
2016-11-10 13:00:00,49.09,49.25,49.01,49.22,78001.0,34.0159,34.1268,33.9605,34.106,78001.0
2016-11-10 13:30:00,49.23,49.34,48.98,49.04,95757.0,34.1129,34.1891,33.9397,33.9813,95757.0
2016-11-10 14:00:00,49.04,49.06,48.81,48.82,78435.0,33.9813,33.9951,33.8219,33.8288,78435.0
2016-11-10 14:30:00,48.81,48.83,48.04,48.15,124650.0,33.8219,33.8357,33.2883,33.3645,124650.0
2016-11-10 15:00:00,48.16,48.46,48.15,48.36,78843.0,33.3715,33.5794,33.3645,33.5101,78843.0
2016-11-10 15:30:00,48.36,48.37,47.92,48.02,264479.0,33.5101,33.517,33.2052,33.2745,264479.0
2016-11-11 09:30:00,46.96,47.74,46.44,46.64,221169.0,32.54,33.0804,32.1796,32.3182,221169.0
2016-11-11 10:00:00,46.66,47.01,46.56,46.73,126246.0,32.3321,32.5746,32.2628,32.3806,126246.0
2016-11-11 10:30:00,46.71,46.98,46.43,46.6,136498.0,32.3667,32.5538,32.1727,32.2905,136498.0
2016-11-11 11:00:00,46.56,46.83,46.34,46.51,114448.0,32.2628,32.4499,32.1103,32.2281,114448.0
2016-11-11 11:30:00,46.55,47.05,46.51,47.02,86792.0,32.2559,32.6023,32.2281,32.5815,86792.0
2016-11-11 12:00:00,47.04,47.66,46.98,47.59,103634.0,32.5954,33.025,32.5538,32.9765,103634.0
2016-11-11 12:30:00,47.61,47.67,47.21,47.24,76739.0,32.9904,33.0319,32.7132,32.734,76739.0
2016-11-11 13:00:00,47.25,47.49,47.18,47.44,69633.0,32.7409,32.9072,32.6924,32.8726,69633.0
2016-11-11 13:30:00,47.46,47.74,47.28,47.65,64404.0,32.8864,33.0804,32.7617,33.0181,64404.0
2016-11-11 14:00:00,47.62,47.76,47.45,47.56,62187.0,32.9973,33.0943,32.8795,32.9557,62187.0
2016-11-11 14:30:00,47.56,47.6,47.39,47.55,72950.0,32.9557,32.9834,32.8379,32.9488,72950.0
2016-11-11 15:00:00,47.52,48.08,47.52,47.99,136500.0,32.928,33.316,32.928,33.2537,136500.0
2016-11-11 15:30:00,47.98,48.2,47.93,48.13,263951.0,33.2467,33.3992,33.2121,33.3507,263951.0
2016-11-14 09:30:00,48.05,48.9,47.94,47.96,73660.0,33.2953,33.8842,33.219,33.2329,73660.0
2016-11-14 10:00:00,47.95,48.32,47.89,48.16,89280.0,33.226,33.4823,33.1844,33.3715,89280.0
2016-11-14 10:30:00,48.18,48.55,48.06,48.3,82117.0,33.3853,33.6417,33.3022,33.4685,82117.0
2016-11-14 11:00:00,48.32,48.58,48.13,48.2,121358.0,33.4823,33.6625,33.3507,33.3992,121358.0
2016-11-14 11:30:00,48.22,48.22,47.55,47.55,111379.0,33.4131,33.4131,32.9488,32.9488,111379.0
2016-11-14 12:00:00,47.56,47.93,47.55,47.8,102166.0,32.9557,33.2121,32.9488,33.122,102166.0
2016-11-14 12:30:00,47.84,48.24,47.71,48.19,75493.0,33.1497,33.4269,33.0597,33.3923,75493.0
2016-11-14 13:00:00,48.21,48.44,48.11,48.35,48276.0,33.4061,33.5655,33.3368,33.5031,48276.0
2016-11-14 13:30:00,48.37,48.6,48.26,48.52,67194.0,33.517,33.6764,33.4408,33.6209,67194.0
2016-11-14 14:00:00,48.53,48.53,48.22,48.22,77908.0,33.6279,33.6279,33.4131,33.4131,77908.0
2016-11-14 14:30:00,48.23,48.57,48.15,48.56,75633.0,33.42,33.6556,33.3645,33.6486,75633.0
2016-11-14 15:00:00,48.56,48.7,48.42,48.61,115547.0,33.6486,33.7457,33.5516,33.6833,115547.0
2016-11-14 15:30:00,48.62,48.74,48.48,48.67,247777.0,33.6902,33.7734,33.5932,33.7249,247777.0
2016-11-15 09:30:00,49.16,49.78,48.76,49.31,149183.0,34.0644,34.494,33.7872,34.1683,149183.0
2016-11-15 10:00:00,49.3,49.45,49.16,49.29,168866.0,34.1614,34.2654,34.0644,34.1545,168866.0
2016-11-15 10:30:00,49.25,49.36,48.86,49.33,92871.0,34.1268,34.203,33.8565,34.1822,92871.0
2016-11-15 11:00:00,49.35,49.49,49.21,49.46,116359.0,34.1961,34.2931,34.0991,34.2723,116359.0
2016-11-15 11:30:00,49.42,49.48,49.29,49.47,92037.0,34.2446,34.2861,34.1545,34.2792,92037.0
2016-11-15 12:00:00,49.44,49.49,49.17,49.24,52304.0,34.2584,34.2931,34.0713,34.1198,52304.0
2016-11-15 12:30:00,49.23,49.6,49.14,49.53,84592.0,34.1129,34.3693,34.0505,34.3208,84592.0
2016-11-15 13:00:00,49.53,49.69,49.41,49.65,88774.0,34.3208,34.4317,34.2376,34.4039,88774.0
2016-11-15 13:30:00,49.64,49.9,49.56,49.8,146663.0,34.397,34.5772,34.3416,34.5079,146663.0
2016-11-15 14:00:00,49.82,50.56,49.8,50.52,187949.0,34.5217,35.0345,34.5079,35.0068,187949.0
2016-11-15 14:30:00,50.54,50.79,50.22,50.26,152602.0,35.0206,35.1939,34.7989,34.8266,152602.0
2016-11-15 15:00:00,50.25,50.36,49.85,49.92,211739.0,34.8197,34.8959,34.5425,34.591,211739.0
2016-11-15 15:30:00,49.93,50.03,49.74,49.91,343766.0,34.598,34.6673,34.4663,34.5841,343766.0
2016-11-16 09:30:00,49.69,50.03,49.46,49.62,67541.0,34.4317,34.6673,34.2723,34.3832,67541.0
2016-11-16 10:00:00,49.59,50.12,49.57,49.87,96109.0,34.3624,34.7296,34.3485,34.5564,96109.0
2016-11-16 10:30:00,49.8,50.62,49.56,50.0,156871.0,34.5079,35.0761,34.3416,34.6465,156871.0
2016-11-16 11:00:00,49.97,50.41,49.89,50.16,128195.0,34.6257,34.9306,34.5702,34.7573,128195.0
2016-11-16 11:30:00,50.14,50.19,49.71,50.07,77971.0,34.7435,34.7781,34.4455,34.695,77971.0
2016-11-16 12:00:00,50.06,50.09,49.61,49.83,95976.0,34.688,34.7088,34.3762,34.5287,95976.0
2016-11-16 12:30:00,49.83,49.92,49.65,49.65,54580.0,34.5287,34.591,34.4039,34.4039,54580.0
2016-11-16 13:00:00,49.63,49.66,49.31,49.39,48989.0,34.3901,34.4109,34.1683,34.2238,48989.0
2016-11-16 13:30:00,49.37,49.63,49.23,49.57,49706.0,34.2099,34.3901,34.1129,34.3485,49706.0
2016-11-16 14:00:00,49.58,49.66,49.34,49.38,62078.0,34.3554,34.4109,34.1891,34.2168,62078.0
2016-11-16 14:30:00,49.37,49.64,49.29,49.62,97694.0,34.2099,34.397,34.1545,34.3832,97694.0
2016-11-16 15:00:00,49.64,49.99,49.55,49.74,107677.0,34.397,34.6395,34.3346,34.4663,107677.0
2016-11-16 15:30:00,49.74,49.83,49.55,49.81,230437.0,34.4663,34.5287,34.3346,34.5148,230437.0
2016-11-17 09:30:00,50.41,51.0,50.36,50.37,133712.0,34.9306,35.3394,34.8959,34.9028,133712.0
2016-11-17 10:00:00,50.4,50.63,49.63,49.71,117137.0,34.9236,35.083,34.3901,34.4455,117137.0
2016-11-17 10:30:00,49.69,50.0,49.35,49.9,63551.0,34.4317,34.6465,34.1961,34.5772,63551.0
2016-11-17 11:00:00,49.85,50.08,49.65,49.89,63924.0,34.5425,34.7019,34.4039,34.5702,63924.0
2016-11-17 11:30:00,49.85,50.12,49.78,50.08,72931.0,34.5425,34.7296,34.494,34.7019,72931.0
2016-11-17 12:00:00,50.08,50.37,50.08,50.2,82503.0,34.7019,34.9028,34.7019,34.7851,82503.0
2016-11-17 12:30:00,50.18,50.19,49.93,50.06,116867.0,34.7712,34.7781,34.598,34.688,116867.0
2016-11-17 13:00:00,50.03,50.28,49.99,50.23,58833.0,34.6673,34.8405,34.6395,34.8058,58833.0
2016-11-17 13:30:00,50.22,50.36,50.04,50.04,48993.0,34.7989,34.8959,34.6742,34.6742,48993.0
2016-11-17 14:00:00,50.06,50.34,49.94,50.25,79950.0,34.688,34.8821,34.6049,34.8197,79950.0
2016-11-17 14:30:00,50.23,50.31,50.08,50.2,71334.0,34.8058,34.8613,34.7019,34.7851,71334.0
2016-11-17 15:00:00,50.2,50.27,49.86,49.87,121468.0,34.7851,34.8336,34.5495,34.5564,121468.0
2016-11-17 15:30:00,49.88,49.97,49.8,49.97,206349.0,34.5633,34.6257,34.5079,34.6257,206349.0
2016-11-18 09:30:00,50.0,50.29,49.58,50.18,93478.0,34.6465,34.8474,34.3554,34.7712,93478.0
2016-11-18 10:00:00,50.17,50.33,49.94,50.01,104405.0,34.7643,34.8751,34.6049,34.6534,104405.0
2016-11-18 10:30:00,50.04,50.5,49.89,50.3,75417.0,34.6742,34.9929,34.5702,34.8543,75417.0
2016-11-18 11:00:00,50.3,50.35,50.09,50.3,56115.0,34.8543,34.889,34.7088,34.8543,56115.0
2016-11-18 11:30:00,50.33,50.85,50.26,50.59,133459.0,34.8751,35.2355,34.8266,35.0553,133459.0
2016-11-18 12:00:00,50.6,50.73,50.38,50.6,66803.0,35.0622,35.1523,34.9098,35.0622,66803.0
2016-11-18 12:30:00,50.62,50.69,50.41,50.52,60986.0,35.0761,35.1246,34.9306,35.0068,60986.0
2016-11-18 13:00:00,50.52,50.55,50.25,50.5,37337.0,35.0068,35.0276,34.8197,34.9929,37337.0
2016-11-18 13:30:00,50.55,50.65,50.38,50.54,43811.0,35.0276,35.0969,34.9098,35.0206,43811.0
2016-11-18 14:00:00,50.54,50.75,50.48,50.72,66437.0,35.0206,35.1662,34.9791,35.1454,66437.0
2016-11-18 14:30:00,50.73,50.73,50.52,50.62,54121.0,35.1523,35.1523,35.0068,35.0761,54121.0
2016-11-18 15:00:00,50.62,50.65,50.49,50.6,79524.0,35.0761,35.0969,34.986,35.0622,79524.0
2016-11-18 15:30:00,50.6,50.61,50.34,50.43,180338.0,35.0622,35.0692,34.8821,34.9444,180338.0
2016-11-21 09:30:00,51.47,52.81,51.35,51.75,444585.0,35.6651,36.5936,35.5819,35.8591,444585.0
2016-11-21 10:00:00,51.79,51.85,51.21,51.48,228083.0,35.8868,35.9284,35.4849,35.672,228083.0
2016-11-21 10:30:00,51.5,52.34,51.36,51.89,231176.0,35.6859,36.2679,35.5888,35.9561,231176.0
2016-11-21 11:00:00,51.92,52.66,51.81,52.62,222322.0,35.9769,36.4897,35.9007,36.4619,222322.0
2016-11-21 11:30:00,52.62,52.76,52.02,52.34,290896.0,36.4619,36.5589,36.0462,36.2679,290896.0
2016-11-21 12:00:00,52.35,52.5,52.29,52.43,232379.0,36.2748,36.3788,36.2333,36.3303,232379.0
2016-11-21 12:30:00,52.43,52.85,52.36,52.78,200364.0,36.3303,36.6213,36.2818,36.5728,200364.0
2016-11-21 13:00:00,52.8,52.88,52.23,52.26,139551.0,36.5867,36.6421,36.1917,36.2125,139551.0
2016-11-21 13:30:00,52.25,52.45,52.07,52.34,116823.0,36.2056,36.3441,36.0808,36.2679,116823.0
2016-11-21 14:00:00,52.35,52.83,52.26,52.77,125477.0,36.2748,36.6075,36.2125,36.5659,125477.0
2016-11-21 14:30:00,52.78,52.89,52.5,52.6,136379.0,36.5728,36.649,36.3788,36.4481,136379.0
2016-11-21 15:00:00,52.6,52.86,52.55,52.75,226662.0,36.4481,36.6282,36.4134,36.552,226662.0
2016-11-21 15:30:00,52.75,53.06,52.68,52.98,511664.0,36.552,36.7668,36.5035,36.7114,511664.0
2016-11-22 09:30:00,52.95,53.09,52.29,52.54,118251.0,36.6906,36.7876,36.2333,36.4065,118251.0
2016-11-22 10:00:00,52.57,53.34,52.4,53.08,173736.0,36.4273,36.9608,36.3095,36.7807,173736.0
2016-11-22 10:30:00,53.07,53.34,52.54,52.96,133426.0,36.7738,36.9608,36.4065,36.6975,133426.0
2016-11-22 11:00:00,52.94,53.03,52.61,52.64,167510.0,36.6837,36.746,36.455,36.4758,167510.0
2016-11-22 11:30:00,52.57,52.63,52.05,52.13,79986.0,36.4273,36.4689,36.067,36.1224,79986.0
2016-11-22 12:00:00,52.15,52.18,51.79,52.0,124237.0,36.1363,36.1571,35.8868,36.0323,124237.0
2016-11-22 12:30:00,52.03,52.14,51.57,51.58,110484.0,36.0531,36.1293,35.7344,35.7413,110484.0
2016-11-22 13:00:00,51.6,51.77,51.53,51.61,117846.0,35.7552,35.8729,35.7066,35.7621,117846.0
2016-11-22 13:30:00,51.62,51.77,51.29,51.65,263456.0,35.769,35.8729,35.5403,35.7898,263456.0
2016-11-22 14:00:00,51.67,52.15,51.61,52.15,248027.0,35.8037,36.1363,35.7621,36.1363,248027.0
2016-11-22 14:30:00,52.15,52.31,51.87,51.9,326320.0,36.1363,36.2471,35.9422,35.963,326320.0
2016-11-22 15:00:00,51.9,52.05,51.73,51.96,143966.0,35.963,36.067,35.8452,36.0046,143966.0
2016-11-22 15:30:00,51.96,51.97,51.76,51.83,289607.0,36.0046,36.0115,35.866,35.9145,289607.0
2016-11-23 09:30:00,51.12,52.23,50.62,51.82,185861.0,35.4225,36.1917,35.0761,35.9076,185861.0
2016-11-23 10:00:00,51.85,52.34,51.7,51.84,151046.0,35.9284,36.2679,35.8244,35.9215,151046.0
2016-11-23 10:30:00,51.92,52.13,51.65,51.7,119030.0,35.9769,36.1224,35.7898,35.8244,119030.0
2016-11-23 11:00:00,51.69,51.77,51.18,51.28,194402.0,35.8175,35.8729,35.4641,35.5334,194402.0
2016-11-23 11:30:00,51.28,51.41,51.12,51.38,158139.0,35.5334,35.6235,35.4225,35.6027,158139.0
2016-11-23 12:00:00,51.36,51.49,51.23,51.47,157347.0,35.5888,35.6789,35.4988,35.6651,157347.0
2016-11-23 12:30:00,51.52,51.81,51.45,51.74,96607.0,35.6997,35.9007,35.6512,35.8522,96607.0
2016-11-23 13:00:00,51.73,51.74,51.32,51.35,96137.0,35.8452,35.8522,35.5611,35.5819,96137.0
2016-11-23 13:30:00,51.36,51.63,51.36,51.53,104243.0,35.5888,35.7759,35.5888,35.7066,104243.0
2016-11-23 14:00:00,51.55,51.61,51.39,51.46,68470.0,35.7205,35.7621,35.6096,35.6581,68470.0
2016-11-23 14:30:00,51.46,51.61,51.37,51.61,63378.0,35.6581,35.7621,35.5958,35.7621,63378.0
2016-11-23 15:00:00,51.61,51.69,51.49,51.6,126601.0,35.7621,35.8175,35.6789,35.7552,126601.0
2016-11-23 15:30:00,51.6,51.78,51.55,51.67,228033.0,35.7552,35.8799,35.7205,35.8037,228033.0
2016-11-25 09:30:00,51.67,52.28,51.46,51.67,125345.0,35.8037,36.2263,35.6581,35.8037,125345.0
2016-11-25 10:00:00,51.62,51.89,51.42,51.82,75018.0,35.769,35.9561,35.6304,35.9076,75018.0
2016-11-25 10:30:00,51.84,52.02,51.61,51.81,113793.0,35.9215,36.0462,35.7621,35.9007,113793.0
2016-11-25 11:00:00,51.83,52.12,51.79,51.98,89629.0,35.9145,36.1155,35.8868,36.0185,89629.0
2016-11-25 11:30:00,52.0,52.14,51.68,51.88,125513.0,36.0323,36.1293,35.8106,35.9492,125513.0
2016-11-25 12:00:00,51.9,52.17,51.87,52.1,125158.0,35.963,36.1501,35.9422,36.1016,125158.0
2016-11-25 12:30:00,52.11,52.12,51.67,51.93,264016.0,36.1085,36.1155,35.8037,35.9838,264016.0
2016-11-28 09:30:00,52.25,52.37,50.96,51.03,101221.0,36.2056,36.2887,35.3117,35.3602,101221.0
2016-11-28 10:00:00,51.0,51.19,50.66,50.83,117623.0,35.3394,35.4711,35.1038,35.2216,117623.0
2016-11-28 10:30:00,50.82,51.03,50.16,50.18,123713.0,35.2147,35.3602,34.7573,34.7712,123713.0
2016-11-28 11:00:00,50.2,50.76,50.15,50.66,113253.0,34.7851,35.1731,34.7504,35.1038,113253.0
2016-11-28 11:30:00,50.66,50.69,50.06,50.13,121436.0,35.1038,35.1246,34.688,34.7365,121436.0
2016-11-28 12:00:00,50.17,50.36,49.87,50.06,89773.0,34.7643,34.8959,34.5564,34.688,89773.0
2016-11-28 12:30:00,50.09,50.31,50.02,50.08,53369.0,34.7088,34.8613,34.6603,34.7019,53369.0
2016-11-28 13:00:00,50.09,50.27,50.03,50.21,73946.0,34.7088,34.8336,34.6673,34.792,73946.0
2016-11-28 13:30:00,50.21,50.41,50.19,50.2,72353.0,34.792,34.9306,34.7781,34.7851,72353.0
2016-11-28 14:00:00,50.2,50.52,50.2,50.5,114776.0,34.7851,35.0068,34.7851,34.9929,114776.0
2016-11-28 14:30:00,50.5,50.5,50.2,50.35,101501.0,34.9929,34.9929,34.7851,34.889,101501.0
2016-11-28 15:00:00,50.35,50.39,49.9,49.9,141348.0,34.889,34.9167,34.5772,34.5772,141348.0
2016-11-28 15:30:00,49.91,49.95,49.48,49.57,356934.0,34.5841,34.6118,34.2861,34.3485,356934.0
2016-11-29 09:30:00,48.88,49.07,47.71,47.71,150032.0,33.8704,34.002,33.0597,33.0597,150032.0
2016-11-29 10:00:00,47.71,48.1,47.64,47.85,172067.0,33.0597,33.3299,33.0112,33.1567,172067.0
2016-11-29 10:30:00,47.87,48.06,47.71,47.79,172722.0,33.1705,33.3022,33.0597,33.1151,172722.0
2016-11-29 11:00:00,47.78,48.23,47.7,48.2,160108.0,33.1082,33.42,33.0527,33.3992,160108.0
2016-11-29 11:30:00,48.23,48.29,48.01,48.17,127963.0,33.42,33.4616,33.2675,33.3784,127963.0
2016-11-29 12:00:00,48.19,48.35,47.95,48.07,83293.0,33.3923,33.5031,33.226,33.3091,83293.0
2016-11-29 12:30:00,48.04,48.12,47.86,48.02,69521.0,33.2883,33.3438,33.1636,33.2745,69521.0
2016-11-29 13:00:00,48.03,48.33,47.88,48.26,69238.0,33.2814,33.4893,33.1775,33.4408,69238.0
2016-11-29 13:30:00,48.25,48.54,48.2,48.5,107973.0,33.4338,33.6348,33.3992,33.6071,107973.0
2016-11-29 14:00:00,48.5,48.99,48.49,48.85,132503.0,33.6071,33.9466,33.6001,33.8496,132503.0
2016-11-29 14:30:00,48.83,48.9,48.64,48.64,115566.0,33.8357,33.8842,33.7041,33.7041,115566.0
2016-11-29 15:00:00,48.64,48.77,48.46,48.69,234368.0,33.7041,33.7942,33.5794,33.7387,234368.0
2016-11-29 15:30:00,48.69,48.69,48.43,48.59,315365.0,33.7387,33.7387,33.5586,33.6694,315365.0
2016-11-30 09:30:00,49.16,53.5,48.98,52.52,744624.0,34.0644,37.0717,33.9397,36.3926,744624.0
2016-11-30 10:00:00,52.46,53.43,52.3,53.26,771533.0,36.3511,37.0232,36.2402,36.9054,771533.0
2016-11-30 10:30:00,53.27,53.29,52.54,52.71,632717.0,36.9123,36.9262,36.4065,36.5243,632717.0
2016-11-30 11:00:00,52.68,53.21,52.59,52.67,545418.0,36.5035,36.8708,36.4412,36.4966,545418.0
2016-11-30 11:30:00,52.64,53.65,52.46,53.35,368846.0,36.4758,37.1757,36.3511,36.9678,368846.0
2016-11-30 12:00:00,53.35,53.46,52.62,52.66,251566.0,36.9678,37.044,36.4619,36.4897,251566.0
2016-11-30 12:30:00,52.68,53.01,52.64,52.99,231305.0,36.5035,36.7322,36.4758,36.7183,231305.0
2016-11-30 13:00:00,52.93,53.13,52.82,53.03,392481.0,36.6767,36.8153,36.6005,36.746,392481.0
2016-11-30 13:30:00,53.03,54.12,53.02,53.95,299511.0,36.746,37.5013,36.7391,37.3835,299511.0
2016-11-30 14:00:00,53.95,53.95,53.02,53.07,409146.0,37.3835,37.3835,36.7391,36.7738,409146.0
2016-11-30 14:30:00,53.05,53.24,52.92,53.16,436396.0,36.7599,36.8916,36.6698,36.8361,436396.0
2016-11-30 15:00:00,53.15,53.21,52.67,53.13,543537.0,36.8292,36.8708,36.4966,36.8153,543537.0
2016-11-30 15:30:00,53.13,53.39,53.06,53.24,1921527.0,36.8153,36.9955,36.7668,36.8916,1921527.0
2016-12-01 09:30:00,54.01,54.1,53.22,53.48,355342.0,37.4251,37.4875,36.8777,37.0579,355342.0
2016-12-01 10:00:00,53.42,53.48,52.97,53.03,225909.0,37.0163,37.0579,36.7045,36.746,225909.0
2016-12-01 10:30:00,53.02,53.68,52.97,52.99,204416.0,36.7391,37.1964,36.7045,36.7183,204416.0
2016-12-01 11:00:00,52.99,53.16,52.68,53.16,241030.0,36.7183,36.8361,36.5035,36.8361,241030.0
2016-12-01 11:30:00,53.11,53.63,53.04,53.5,217484.0,36.8015,37.1618,36.753,37.0717,217484.0
2016-12-01 12:00:00,53.5,53.54,53.11,53.17,120637.0,37.0717,37.0994,36.8015,36.8431,120637.0
2016-12-01 12:30:00,53.16,53.18,52.77,52.87,123957.0,36.8361,36.85,36.5659,36.6352,123957.0
2016-12-01 13:00:00,52.86,52.99,52.57,52.7,94086.0,36.6282,36.7183,36.4273,36.5174,94086.0
2016-12-01 13:30:00,52.72,52.73,52.02,52.08,117025.0,36.5312,36.5382,36.0462,36.0878,117025.0
2016-12-01 14:00:00,52.06,52.25,51.79,51.93,126902.0,36.0739,36.2056,35.8868,35.9838,126902.0
2016-12-01 14:30:00,51.95,52.06,51.66,51.67,93743.0,35.9977,36.0739,35.7967,35.8037,93743.0
2016-12-01 15:00:00,51.66,51.79,51.4,51.7,125280.0,35.7967,35.8868,35.6166,35.8244,125280.0
2016-12-01 15:30:00,51.7,52.03,51.57,51.86,456726.0,35.8244,36.0531,35.7344,35.9353,456726.0
2016-12-02 09:30:00,51.65,52.27,51.44,51.67,178014.0,35.7898,36.2194,35.6443,35.8037,178014.0
2016-12-02 10:00:00,51.7,52.02,51.63,51.87,294451.0,35.8244,36.0462,35.7759,35.9422,294451.0
2016-12-02 10:30:00,51.89,52.16,51.86,52.09,191148.0,35.9561,36.1432,35.9353,36.0947,191148.0
2016-12-02 11:00:00,52.09,52.41,52.0,52.07,112120.0,36.0947,36.3164,36.0323,36.0808,112120.0
2016-12-02 11:30:00,52.08,52.78,52.04,52.78,154025.0,36.0878,36.5728,36.06,36.5728,154025.0
2016-12-02 12:00:00,52.78,53.11,52.68,52.69,152302.0,36.5728,36.8015,36.5035,36.5104,152302.0
2016-12-02 12:30:00,52.69,53.13,52.66,52.96,83243.0,36.5104,36.8153,36.4897,36.6975,83243.0
2016-12-02 13:00:00,52.96,53.1,52.71,52.77,114283.0,36.6975,36.7945,36.5243,36.5659,114283.0
2016-12-02 13:30:00,52.77,52.97,52.66,52.7,105338.0,36.5659,36.7045,36.4897,36.5174,105338.0
2016-12-02 14:00:00,52.7,52.86,52.46,52.47,171039.0,36.5174,36.6282,36.3511,36.358,171039.0
2016-12-02 14:30:00,52.46,52.83,52.34,52.7,102199.0,36.3511,36.6075,36.2679,36.5174,102199.0
2016-12-02 15:00:00,52.69,52.69,52.31,52.38,134338.0,36.5104,36.5104,36.2471,36.2956,134338.0
2016-12-02 15:30:00,52.38,52.75,52.34,52.62,403480.0,36.2956,36.552,36.2679,36.4619,403480.0
2016-12-05 09:30:00,53.29,53.99,53.29,53.94,182967.0,36.9262,37.4113,36.9262,37.3766,182967.0
2016-12-05 10:00:00,53.9,54.22,53.55,53.7,174105.0,37.3489,37.5706,37.1064,37.2103,174105.0
2016-12-05 10:30:00,53.7,53.9,53.45,53.53,109302.0,37.2103,37.3489,37.0371,37.0925,109302.0
2016-12-05 11:00:00,53.53,53.8,53.5,53.73,110566.0,37.0925,37.2796,37.0717,37.2311,110566.0
2016-12-05 11:30:00,53.73,53.84,53.53,53.68,97928.0,37.2311,37.3073,37.0925,37.1964,97928.0
2016-12-05 12:00:00,53.68,53.69,53.32,53.47,104851.0,37.1964,37.2034,36.947,37.0509,104851.0
2016-12-05 12:30:00,53.49,53.55,53.3,53.5,83686.0,37.0648,37.1064,36.9331,37.0717,83686.0
2016-12-05 13:00:00,53.5,53.56,53.41,53.5,65279.0,37.0717,37.1133,37.0094,37.0717,65279.0
2016-12-05 13:30:00,53.47,53.54,53.39,53.44,54180.0,37.0509,37.0994,36.9955,37.0301,54180.0
2016-12-05 14:00:00,53.43,53.68,53.38,53.67,82926.0,37.0232,37.1964,36.9886,37.1895,82926.0
2016-12-05 14:30:00,53.66,53.69,53.51,53.6,88907.0,37.1826,37.2034,37.0786,37.141,88907.0
2016-12-05 15:00:00,53.6,53.7,53.45,53.46,109655.0,37.141,37.2103,37.0371,37.044,109655.0
2016-12-05 15:30:00,53.44,53.45,53.28,53.33,307606.0,37.0301,37.0371,36.9193,36.9539,307606.0
2016-12-06 09:30:00,52.81,53.46,52.54,53.15,110807.0,36.5936,37.044,36.4065,36.8292,110807.0
2016-12-06 10:00:00,53.19,53.28,52.93,53.11,41805.0,36.8569,36.9193,36.6767,36.8015,41805.0
2016-12-06 10:30:00,53.14,53.62,53.14,53.55,72589.0,36.8223,37.1549,36.8223,37.1064,72589.0
2016-12-06 11:00:00,53.56,53.73,53.27,53.3,100177.0,37.1133,37.2311,36.9123,36.9331,100177.0
2016-12-06 11:30:00,53.32,53.54,53.29,53.44,49139.0,36.947,37.0994,36.9262,37.0301,49139.0
2016-12-06 12:00:00,53.47,53.53,53.37,53.46,52781.0,37.0509,37.0925,36.9816,37.044,52781.0
2016-12-06 12:30:00,53.42,53.44,53.11,53.2,44031.0,37.0163,37.0301,36.8015,36.8638,44031.0
2016-12-06 13:00:00,53.23,53.33,53.13,53.24,37752.0,36.8846,36.9539,36.8153,36.8916,37752.0
2016-12-06 13:30:00,53.27,53.27,53.12,53.18,48833.0,36.9123,36.9123,36.8084,36.85,48833.0
2016-12-06 14:00:00,53.17,53.43,53.14,53.38,46834.0,36.8431,37.0232,36.8223,36.9886,46834.0
2016-12-06 14:30:00,53.39,53.59,53.39,53.57,41031.0,36.9955,37.1341,36.9955,37.1202,41031.0
2016-12-06 15:00:00,53.56,53.59,53.33,53.39,49799.0,37.1133,37.1341,36.9539,36.9955,49799.0
2016-12-06 15:30:00,53.4,53.66,53.4,53.6,190939.0,37.0024,37.1826,37.0024,37.141,190939.0
2016-12-07 09:30:00,53.22,53.79,53.05,53.19,117765.0,36.8777,37.2727,36.7599,36.8569,117765.0
2016-12-07 10:00:00,53.21,53.43,53.13,53.4,133925.0,36.8708,37.0232,36.8153,37.0024,133925.0
2016-12-07 10:30:00,53.37,53.47,53.07,53.26,124240.0,36.9816,37.0509,36.7738,36.9054,124240.0
2016-12-07 11:00:00,53.28,53.68,53.24,53.5,76423.0,36.9193,37.1964,36.8916,37.0717,76423.0
2016-12-07 11:30:00,53.45,53.61,53.35,53.51,54041.0,37.0371,37.1479,36.9678,37.0786,54041.0
2016-12-07 12:00:00,53.51,53.57,53.28,53.28,57639.0,37.0786,37.1202,36.9193,36.9193,57639.0
2016-12-07 12:30:00,53.26,53.87,53.24,53.85,92163.0,36.9054,37.3281,36.8916,37.3142,92163.0
2016-12-07 13:00:00,53.85,54.08,53.69,53.92,126627.0,37.3142,37.4736,37.2034,37.3627,126627.0
2016-12-07 13:30:00,53.88,53.89,53.64,53.78,96651.0,37.335,37.342,37.1687,37.2657,96651.0
2016-12-07 14:00:00,53.78,53.85,53.48,53.56,66899.0,37.2657,37.3142,37.0579,37.1133,66899.0
2016-12-07 14:30:00,53.6,53.6,53.36,53.44,58234.0,37.141,37.141,36.9747,37.0301,58234.0
2016-12-07 15:00:00,53.45,53.59,53.39,53.58,81164.0,37.0371,37.1341,36.9955,37.1272,81164.0
2016-12-07 15:30:00,53.58,53.91,53.54,53.82,251889.0,37.1272,37.3558,37.0994,37.2935,251889.0
2016-12-08 09:30:00,54.1,54.72,53.86,53.89,158038.0,37.4875,37.9171,37.3212,37.342,158038.0
2016-12-08 10:00:00,53.85,54.06,53.55,53.98,112280.0,37.3142,37.4598,37.1064,37.4043,112280.0
2016-12-08 10:30:00,53.97,54.23,53.9,54.01,63690.0,37.3974,37.5776,37.3489,37.4251,63690.0
2016-12-08 11:00:00,54.03,54.05,53.44,53.72,77448.0,37.439,37.4528,37.0301,37.2242,77448.0
2016-12-08 11:30:00,53.66,53.91,53.57,53.87,49739.0,37.1826,37.3558,37.1202,37.3281,49739.0
2016-12-08 12:00:00,53.88,54.1,53.85,53.94,50187.0,37.335,37.4875,37.3142,37.3766,50187.0
2016-12-08 12:30:00,53.93,54.03,53.84,53.93,36012.0,37.3697,37.439,37.3073,37.3697,36012.0
2016-12-08 13:00:00,53.98,54.14,53.85,53.85,49297.0,37.4043,37.5152,37.3142,37.3142,49297.0
2016-12-08 13:30:00,53.85,54.02,53.71,54.02,56759.0,37.3142,37.432,37.2172,37.432,56759.0
2016-12-08 14:00:00,54.01,54.14,53.9,54.1,92851.0,37.4251,37.5152,37.3489,37.4875,92851.0
2016-12-08 14:30:00,54.09,54.26,54.05,54.13,62561.0,37.4805,37.5983,37.4528,37.5083,62561.0
2016-12-08 15:00:00,54.11,54.34,53.96,54.25,77527.0,37.4944,37.6538,37.3905,37.5914,77527.0
2016-12-08 15:30:00,54.22,54.27,54.1,54.24,224791.0,37.5706,37.6053,37.4875,37.5845,224791.0
2016-12-09 09:30:00,54.78,54.85,54.45,54.59,108322.0,37.9587,38.0072,37.73,37.827,108322.0
2016-12-09 10:00:00,54.6,54.7,54.1,54.33,108053.0,37.8339,37.9032,37.4875,37.6468,108053.0
2016-12-09 10:30:00,54.32,54.34,54.04,54.11,67426.0,37.6399,37.6538,37.4459,37.4944,67426.0
2016-12-09 11:00:00,54.12,54.12,53.72,53.82,104076.0,37.5013,37.5013,37.2242,37.2935,104076.0
2016-12-09 11:30:00,53.8,53.81,53.51,53.54,98076.0,37.2796,37.2865,37.0786,37.0994,98076.0
2016-12-09 12:00:00,53.54,53.54,53.23,53.28,60794.0,37.0994,37.0994,36.8846,36.9193,60794.0
2016-12-09 12:30:00,53.29,53.39,53.14,53.39,55260.0,36.9262,36.9955,36.8223,36.9955,55260.0
2016-12-09 13:00:00,53.41,53.71,53.35,53.63,50807.0,37.0094,37.2172,36.9678,37.1618,50807.0
2016-12-09 13:30:00,53.64,53.78,53.57,53.69,54664.0,37.1687,37.2657,37.1202,37.2034,54664.0
2016-12-09 14:00:00,53.71,53.73,53.6,53.61,80026.0,37.2172,37.2311,37.141,37.1479,80026.0
2016-12-09 14:30:00,53.61,53.63,53.43,53.53,68063.0,37.1479,37.1618,37.0232,37.0925,68063.0
2016-12-09 15:00:00,53.53,53.57,53.52,53.53,79147.0,37.0925,37.1202,37.0856,37.0925,79147.0
2016-12-09 15:30:00,53.53,53.63,53.46,53.54,226720.0,37.0925,37.1618,37.044,37.0994,226720.0
2016-12-12 09:30:00,54.81,54.93,54.26,54.74,267423.0,37.9795,38.0626,37.5983,37.9309,267423.0
2016-12-12 10:00:00,54.75,54.8,53.89,53.95,179577.0,37.9379,37.9725,37.342,37.3835,179577.0
2016-12-12 10:30:00,53.95,54.25,53.92,53.99,80685.0,37.3835,37.5914,37.3627,37.4113,80685.0
2016-12-12 11:00:00,54.0,54.06,53.85,53.85,80391.0,37.4182,37.4598,37.3142,37.3142,80391.0
2016-12-12 11:30:00,53.87,53.88,53.62,53.8,57698.0,37.3281,37.335,37.1549,37.2796,57698.0
2016-12-12 12:00:00,53.83,54.0,53.7,53.97,57532.0,37.3004,37.4182,37.2103,37.3974,57532.0
2016-12-12 12:30:00,53.99,54.02,53.59,53.62,55461.0,37.4113,37.432,37.1341,37.1549,55461.0
2016-12-12 13:00:00,53.62,53.71,53.58,53.65,47719.0,37.1549,37.2172,37.1272,37.1757,47719.0
2016-12-12 13:30:00,53.66,53.72,53.55,53.71,71394.0,37.1826,37.2242,37.1064,37.2172,71394.0
2016-12-12 14:00:00,53.72,53.85,53.46,53.46,94734.0,37.2242,37.3142,37.044,37.044,94734.0
2016-12-12 14:30:00,53.48,53.5,53.17,53.21,85044.0,37.0579,37.0717,36.8431,36.8708,85044.0
2016-12-12 15:00:00,53.22,53.44,53.21,53.38,137922.0,36.8777,37.0301,36.8708,36.9886,137922.0
2016-12-12 15:30:00,53.38,53.44,53.18,53.42,315461.0,36.9886,37.0301,36.85,37.0163,315461.0
2016-12-13 09:30:00,54.0,54.0,53.3,53.71,153760.0,37.4182,37.4182,36.9331,37.2172,153760.0
2016-12-13 10:00:00,53.68,53.8,53.53,53.76,62902.0,37.1964,37.2796,37.0925,37.2519,62902.0
2016-12-13 10:30:00,53.72,54.18,53.64,54.18,203774.0,37.2242,37.5429,37.1687,37.5429,203774.0
2016-12-13 11:00:00,54.15,54.42,54.02,54.36,90010.0,37.5221,37.7092,37.432,37.6676,90010.0
2016-12-13 11:30:00,54.38,54.46,54.3,54.31,91143.0,37.6815,37.7369,37.6261,37.633,91143.0
2016-12-13 12:00:00,54.33,55.03,54.32,54.84,244109.0,37.6468,38.1319,37.6399,38.0002,244109.0
2016-12-13 12:30:00,54.85,54.88,54.48,54.5,183187.0,38.0072,38.028,37.7508,37.7646,183187.0
2016-12-13 13:00:00,54.5,54.78,54.47,54.72,123891.0,37.7646,37.9587,37.7439,37.9171,123891.0
2016-12-13 13:30:00,54.71,54.72,54.35,54.38,118948.0,37.9102,37.9171,37.6607,37.6815,118948.0
2016-12-13 14:00:00,54.37,54.4,53.95,54.02,87352.0,37.6746,37.6954,37.3835,37.432,87352.0
2016-12-13 14:30:00,54.05,54.2,54.04,54.08,71422.0,37.4528,37.5568,37.4459,37.4736,71422.0
2016-12-13 15:00:00,54.08,54.1,53.97,54.0,97531.0,37.4736,37.4875,37.3974,37.4182,97531.0
2016-12-13 15:30:00,54.01,54.03,53.94,53.95,226063.0,37.4251,37.439,37.3766,37.3835,226063.0
2016-12-14 09:30:00,53.9,54.06,53.6,53.9,173857.0,37.3489,37.4598,37.141,37.3489,173857.0
2016-12-14 10:00:00,53.88,53.88,53.55,53.85,93539.0,37.335,37.335,37.1064,37.3142,93539.0
2016-12-14 10:30:00,53.85,54.49,53.85,54.24,133466.0,37.3142,37.7577,37.3142,37.5845,133466.0
2016-12-14 11:00:00,54.21,54.41,54.12,54.3,93352.0,37.5637,37.7023,37.5013,37.6261,93352.0
2016-12-14 11:30:00,54.28,54.36,53.9,53.96,73317.0,37.6122,37.6676,37.3489,37.3905,73317.0
2016-12-14 12:00:00,53.94,54.1,53.92,54.04,79513.0,37.3766,37.4875,37.3627,37.4459,79513.0
2016-12-14 12:30:00,54.04,54.11,53.84,53.84,57835.0,37.4459,37.4944,37.3073,37.3073,57835.0
2016-12-14 13:00:00,53.85,54.08,53.85,54.08,49202.0,37.3142,37.4736,37.3142,37.4736,49202.0
2016-12-14 13:30:00,54.08,54.34,54.08,54.13,85924.0,37.4736,37.6538,37.4736,37.5083,85924.0
2016-12-14 14:00:00,54.08,54.37,53.44,53.46,137598.0,37.4736,37.6746,37.0301,37.044,137598.0
2016-12-14 14:30:00,53.4,53.78,53.37,53.46,117341.0,37.0024,37.2657,36.9816,37.044,117341.0
2016-12-14 15:00:00,53.45,53.58,52.73,52.9,157326.0,37.0371,37.1272,36.5382,36.656,157326.0
2016-12-14 15:30:00,52.89,53.34,52.88,53.06,365280.0,36.649,36.9608,36.6421,36.7668,365280.0
2016-12-15 09:30:00,52.55,53.03,51.39,52.99,134557.0,36.4134,36.746,35.6096,36.7183,134557.0
2016-12-15 10:00:00,53.01,54.0,52.99,53.88,173124.0,36.7322,37.4182,36.7183,37.335,173124.0
2016-12-15 10:30:00,53.92,54.0,53.53,53.84,95532.0,37.3627,37.4182,37.0925,37.3073,95532.0
2016-12-15 11:00:00,53.88,54.0,53.69,53.79,85754.0,37.335,37.4182,37.2034,37.2727,85754.0
2016-12-15 11:30:00,53.75,53.86,53.66,53.82,66265.0,37.2449,37.3212,37.1826,37.2935,66265.0
2016-12-15 12:00:00,53.82,54.0,53.74,53.95,69174.0,37.2935,37.4182,37.238,37.3835,69174.0
2016-12-15 12:30:00,53.93,54.2,53.89,53.96,82836.0,37.3697,37.5568,37.342,37.3905,82836.0
2016-12-15 13:00:00,53.98,54.02,53.8,53.84,64742.0,37.4043,37.432,37.2796,37.3073,64742.0
2016-12-15 13:30:00,53.84,53.95,53.64,53.71,66842.0,37.3073,37.3835,37.1687,37.2172,66842.0
2016-12-15 14:00:00,53.69,53.95,53.68,53.91,52412.0,37.2034,37.3835,37.1964,37.3558,52412.0
2016-12-15 14:30:00,53.91,54.01,53.81,53.84,58458.0,37.3558,37.4251,37.2865,37.3073,58458.0
2016-12-15 15:00:00,53.84,53.94,53.79,53.83,83644.0,37.3073,37.3766,37.2727,37.3004,83644.0
2016-12-15 15:30:00,53.84,54.02,53.83,53.98,229556.0,37.3073,37.432,37.3004,37.4043,229556.0
2016-12-16 09:30:00,53.8,54.31,53.58,54.16,172238.0,37.2796,37.633,37.1272,37.5291,172238.0
2016-12-16 10:00:00,54.21,54.8,54.14,54.64,95079.0,37.5637,37.9725,37.5152,37.8617,95079.0
2016-12-16 10:30:00,54.7,54.75,54.27,54.3,136073.0,37.9032,37.9379,37.6053,37.6261,136073.0
2016-12-16 11:00:00,54.29,54.62,54.19,54.53,69821.0,37.6191,37.8478,37.5498,37.7854,69821.0
2016-12-16 11:30:00,54.47,54.83,54.34,54.73,106352.0,37.7439,37.9933,37.6538,37.924,106352.0
2016-12-16 12:00:00,54.75,54.82,54.57,54.8,82132.0,37.9379,37.9864,37.8132,37.9725,82132.0
2016-12-16 12:30:00,54.8,54.97,54.73,54.87,100383.0,37.9725,38.0903,37.924,38.021,100383.0
2016-12-16 13:00:00,54.86,54.9,54.67,54.7,62029.0,38.0141,38.0418,37.8824,37.9032,62029.0
2016-12-16 13:30:00,54.71,54.9,54.69,54.77,54926.0,37.9102,38.0418,37.8963,37.9517,54926.0
2016-12-16 14:00:00,54.78,54.81,54.68,54.75,78068.0,37.9587,37.9795,37.8894,37.9379,78068.0
2016-12-16 14:30:00,54.75,54.82,54.68,54.74,83977.0,37.9379,37.9864,37.8894,37.9309,83977.0
2016-12-16 15:00:00,54.75,54.83,54.67,54.8,93577.0,37.9379,37.9933,37.8824,37.9725,93577.0
2016-12-16 15:30:00,54.79,54.96,54.69,54.91,230034.0,37.9656,38.0834,37.8963,38.0487,230034.0
2016-12-19 09:30:00,54.79,54.84,54.22,54.69,58258.0,37.9656,38.0002,37.5706,37.8963,58258.0
2016-12-19 10:00:00,54.66,54.78,54.5,54.65,48538.0,37.8755,37.9587,37.7646,37.8686,48538.0
2016-12-19 10:30:00,54.69,54.75,54.5,54.59,62176.0,37.8963,37.9379,37.7646,37.827,62176.0
2016-12-19 11:00:00,54.53,54.71,54.23,54.71,53632.0,37.7854,37.9102,37.5776,37.9102,53632.0
2016-12-19 11:30:00,54.64,54.92,54.57,54.66,77347.0,37.8617,38.0557,37.8132,37.8755,77347.0
2016-12-19 12:00:00,54.69,54.98,54.65,54.93,36260.0,37.8963,38.0973,37.8686,38.0626,36260.0
2016-12-19 12:30:00,54.95,55.0,54.86,54.88,25668.0,38.0765,38.1111,38.0141,38.028,25668.0
2016-12-19 13:00:00,54.86,54.9,54.76,54.87,41750.0,38.0141,38.0418,37.9448,38.021,41750.0
2016-12-19 13:30:00,54.83,54.86,54.65,54.7,29214.0,37.9933,38.0141,37.8686,37.9032,29214.0
2016-12-19 14:00:00,54.72,54.88,54.7,54.82,30753.0,37.9171,38.028,37.9032,37.9864,30753.0
2016-12-19 14:30:00,54.77,54.9,54.71,54.79,38214.0,37.9517,38.0418,37.9102,37.9656,38214.0
2016-12-19 15:00:00,54.77,54.84,54.64,54.81,60880.0,37.9517,38.0002,37.8617,37.9795,60880.0
2016-12-19 15:30:00,54.81,54.97,54.63,54.95,244715.0,37.9795,38.0903,37.8547,38.0765,244715.0
2016-12-20 09:30:00,55.31,56.31,55.31,56.18,113219.0,38.3259,39.0188,38.3259,38.9288,113219.0
2016-12-20 10:00:00,56.11,56.59,55.99,56.02,216523.0,38.8803,39.2129,38.7971,38.8179,216523.0
2016-12-20 10:30:00,56.05,56.33,55.92,56.23,240349.0,38.8387,39.0327,38.7486,38.9634,240349.0
2016-12-20 11:00:00,56.23,56.52,56.1,56.51,131063.0,38.9634,39.1644,38.8733,39.1574,131063.0
2016-12-20 11:30:00,56.5,56.74,56.35,56.49,160569.0,39.1505,39.3168,39.0466,39.1436,160569.0
2016-12-20 12:00:00,56.48,56.87,56.4,56.79,129482.0,39.1366,39.4069,39.0812,39.3515,129482.0
2016-12-20 12:30:00,56.79,56.89,56.62,56.83,75794.0,39.3515,39.4207,39.2337,39.3792,75794.0
2016-12-20 13:00:00,56.84,56.92,56.58,56.73,97984.0,39.3861,39.4415,39.2059,39.3099,97984.0
2016-12-20 13:30:00,56.73,56.83,56.69,56.78,99517.0,39.3099,39.3792,39.2822,39.3445,99517.0
2016-12-20 14:00:00,56.78,57.12,56.72,57.05,207145.0,39.3445,39.5801,39.3029,39.5316,207145.0
2016-12-20 14:30:00,57.07,57.08,56.64,56.71,219927.0,39.5455,39.5524,39.2475,39.296,219927.0
2016-12-20 15:00:00,56.72,56.79,56.13,56.24,283519.0,39.3029,39.3515,38.8941,38.9703,283519.0
2016-12-20 15:30:00,56.24,56.24,55.95,56.2,305484.0,38.9703,38.9703,38.7694,38.9426,305484.0
2016-12-21 09:30:00,56.31,56.62,56.21,56.51,108509.0,39.0188,39.2337,38.9496,39.1574,108509.0
2016-12-21 10:00:00,56.5,56.64,56.47,56.59,118307.0,39.1505,39.2475,39.1297,39.2129,118307.0
2016-12-21 10:30:00,56.54,56.76,56.4,56.7,131628.0,39.1782,39.3307,39.0812,39.2891,131628.0
2016-12-21 11:00:00,56.71,56.97,56.6,56.81,83147.0,39.296,39.4762,39.2198,39.3653,83147.0
2016-12-21 11:30:00,56.84,56.84,56.62,56.73,52552.0,39.3861,39.3861,39.2337,39.3099,52552.0
2016-12-21 12:00:00,56.77,56.86,56.72,56.77,94069.0,39.3376,39.4,39.3029,39.3376,94069.0
2016-12-21 12:30:00,56.75,57.0,56.74,56.87,67481.0,39.3237,39.497,39.3168,39.4069,67481.0
2016-12-21 13:00:00,56.87,57.3,56.79,57.17,71514.0,39.4069,39.7048,39.3515,39.6148,71514.0
2016-12-21 13:30:00,57.15,57.35,57.1,57.25,89253.0,39.6009,39.7395,39.5663,39.6702,89253.0
2016-12-21 14:00:00,57.26,57.63,57.17,57.59,114771.0,39.6771,39.9335,39.6148,39.9058,114771.0
2016-12-21 14:30:00,57.59,57.83,57.56,57.67,95515.0,39.9058,40.0721,39.885,39.9612,95515.0
2016-12-21 15:00:00,57.68,57.78,57.46,57.5,126598.0,39.9682,40.0375,39.8157,39.8434,126598.0
2016-12-21 15:30:00,57.51,57.56,57.42,57.48,293789.0,39.8504,39.885,39.788,39.8296,293789.0
2016-12-22 09:30:00,57.78,57.81,57.34,57.34,97965.0,40.0375,40.0582,39.7326,39.7326,97965.0
2016-12-22 10:00:00,57.39,57.45,57.17,57.27,110304.0,39.7672,39.8088,39.6148,39.6841,110304.0
2016-12-22 10:30:00,57.31,57.43,57.2,57.4,44470.0,39.7118,39.7949,39.6356,39.7741,44470.0
2016-12-22 11:00:00,57.46,57.46,56.96,57.01,65024.0,39.8157,39.8157,39.4693,39.5039,65024.0
2016-12-22 11:30:00,57.0,57.27,56.95,56.98,38930.0,39.497,39.6841,39.4623,39.4831,38930.0
2016-12-22 12:00:00,57.01,57.02,56.48,56.56,65954.0,39.5039,39.5108,39.1366,39.1921,65954.0
2016-12-22 12:30:00,56.54,56.75,56.54,56.65,53104.0,39.1782,39.3237,39.1782,39.2544,53104.0
2016-12-22 13:00:00,56.64,56.92,56.62,56.91,42278.0,39.2475,39.4415,39.2337,39.4346,42278.0
2016-12-22 13:30:00,56.91,57.23,56.9,57.2,61308.0,39.4346,39.6563,39.4277,39.6356,61308.0
2016-12-22 14:00:00,57.18,57.23,56.91,56.91,41322.0,39.6217,39.6563,39.4346,39.4346,41322.0
2016-12-22 14:30:00,56.96,57.21,56.88,57.16,80774.0,39.4693,39.6425,39.4138,39.6078,80774.0
2016-12-22 15:00:00,57.18,57.2,57.01,57.11,67664.0,39.6217,39.6356,39.5039,39.5732,67664.0
2016-12-22 15:30:00,57.11,57.25,57.0,57.24,129716.0,39.5732,39.6702,39.497,39.6633,129716.0
2016-12-23 09:30:00,57.23,57.46,56.9,57.38,88343.0,39.6563,39.8157,39.4277,39.7603,88343.0
2016-12-23 10:00:00,57.37,57.63,57.19,57.63,48695.0,39.7534,39.9335,39.6286,39.9335,48695.0
2016-12-23 10:30:00,57.62,57.83,57.6,57.79,67078.0,39.9266,40.0721,39.9127,40.0444,67078.0
2016-12-23 11:00:00,57.81,57.91,57.64,57.87,52931.0,40.0582,40.1275,39.9404,40.0998,52931.0
2016-12-23 11:30:00,57.89,58.13,57.84,57.88,66777.0,40.1137,40.28,40.079,40.1067,66777.0
2016-12-23 12:00:00,57.88,58.06,57.79,57.93,71604.0,40.1067,40.2315,40.0444,40.1414,71604.0
2016-12-23 12:30:00,57.95,58.06,57.84,57.96,92316.0,40.1553,40.2315,40.079,40.1622,92316.0
2016-12-23 13:00:00,57.97,58.05,57.81,58.03,22165.0,40.1691,40.2245,40.0582,40.2107,22165.0
2016-12-23 13:30:00,58.05,58.05,57.84,57.89,32906.0,40.2245,40.2245,40.079,40.1137,32906.0
2016-12-23 14:00:00,57.9,57.99,57.83,57.92,26688.0,40.1206,40.183,40.0721,40.1345,26688.0
2016-12-23 14:30:00,57.91,58.01,57.85,57.88,26480.0,40.1275,40.1968,40.086,40.1067,26480.0
2016-12-23 15:00:00,57.9,57.95,57.83,57.91,42833.0,40.1206,40.1553,40.0721,40.1275,42833.0
2016-12-23 15:30:00,57.92,58.07,57.88,58.04,120766.0,40.1345,40.2384,40.1067,40.2176,120766.0
2016-12-27 09:30:00,58.24,58.33,57.56,57.73,66783.0,40.3562,40.4186,39.885,40.0028,66783.0
2016-12-27 10:00:00,57.73,58.13,57.63,57.9,54045.0,40.0028,40.28,39.9335,40.1206,54045.0
2016-12-27 10:30:00,57.9,57.96,57.77,57.89,21700.0,40.1206,40.1622,40.0305,40.1137,21700.0
2016-12-27 11:00:00,57.88,58.11,57.88,58.11,34315.0,40.1067,40.2661,40.1067,40.2661,34315.0
2016-12-27 11:30:00,58.16,58.43,58.13,58.33,48953.0,40.3008,40.4879,40.28,40.4186,48953.0
2016-12-27 12:00:00,58.32,58.32,58.12,58.18,31261.0,40.4116,40.4116,40.2731,40.3146,31261.0
2016-12-27 12:30:00,58.18,58.31,58.11,58.19,23993.0,40.3146,40.4047,40.2661,40.3216,23993.0
2016-12-27 13:00:00,58.19,58.29,58.1,58.12,19884.0,40.3216,40.3908,40.2592,40.2731,19884.0
2016-12-27 13:30:00,58.12,58.27,58.08,58.27,18903.0,40.2731,40.377,40.2453,40.377,18903.0
2016-12-27 14:00:00,58.29,58.34,58.21,58.29,19773.0,40.3908,40.4255,40.3354,40.3908,19773.0
2016-12-27 14:30:00,58.33,58.36,58.11,58.13,18001.0,40.4186,40.4394,40.2661,40.28,18001.0
2016-12-27 15:00:00,58.15,58.18,57.97,58.01,19974.0,40.2938,40.3146,40.1691,40.1968,19974.0
2016-12-27 15:30:00,58.02,58.27,57.98,58.21,57847.0,40.2038,40.377,40.176,40.3354,57847.0
2016-12-28 09:30:00,58.48,59.35,58.48,59.24,175388.0,40.5225,41.1254,40.5225,41.0491,175388.0
2016-12-28 10:00:00,59.22,59.22,58.4,58.42,147537.0,41.0353,41.0353,40.4671,40.4809,147537.0
2016-12-28 10:30:00,58.41,58.43,58.01,58.11,82227.0,40.474,40.4879,40.1968,40.2661,82227.0
2016-12-28 11:00:00,58.11,58.12,57.65,57.66,94212.0,40.2661,40.2731,39.9474,39.9543,94212.0
2016-12-28 11:30:00,57.67,58.34,57.63,58.12,81878.0,39.9612,40.4255,39.9335,40.2731,81878.0
2016-12-28 12:00:00,58.13,58.13,57.75,58.11,39397.0,40.28,40.28,40.0167,40.2661,39397.0
2016-12-28 12:30:00,58.1,58.1,57.69,57.76,47644.0,40.2592,40.2592,39.9751,40.0236,47644.0
2016-12-28 13:00:00,57.77,57.77,57.53,57.56,57483.0,40.0305,40.0305,39.8642,39.885,57483.0
2016-12-28 13:30:00,57.55,57.63,57.25,57.26,59518.0,39.8781,39.9335,39.6702,39.6771,59518.0
2016-12-28 14:00:00,57.25,57.29,56.97,57.02,56460.0,39.6702,39.6979,39.4762,39.5108,56460.0
2016-12-28 14:30:00,57.02,57.24,57.01,57.08,84554.0,39.5108,39.6633,39.5039,39.5524,84554.0
2016-12-28 15:00:00,57.08,57.26,57.04,57.25,103057.0,39.5524,39.6771,39.5247,39.6702,103057.0
2016-12-28 15:30:00,57.24,57.25,56.99,57.06,225428.0,39.6633,39.6702,39.49,39.5385,225428.0
2016-12-29 09:30:00,56.97,57.12,56.53,56.63,101590.0,39.4762,39.5801,39.1713,39.2406,101590.0
2016-12-29 10:00:00,56.65,56.82,56.38,56.66,78089.0,39.2544,39.3722,39.0674,39.2614,78089.0
2016-12-29 10:30:00,56.75,56.97,56.54,56.9,59859.0,39.3237,39.4762,39.1782,39.4277,59859.0
2016-12-29 11:00:00,56.84,56.91,56.62,56.91,91040.0,39.3861,39.4346,39.2337,39.4346,91040.0
2016-12-29 11:30:00,56.91,57.03,56.65,56.73,44734.0,39.4346,39.5178,39.2544,39.3099,44734.0
2016-12-29 12:00:00,56.73,56.75,56.5,56.56,89526.0,39.3099,39.3237,39.1505,39.1921,89526.0
2016-12-29 12:30:00,56.56,56.61,56.43,56.57,77350.0,39.1921,39.2267,39.102,39.199,77350.0
2016-12-29 13:00:00,56.58,56.63,56.44,56.59,53995.0,39.2059,39.2406,39.1089,39.2129,53995.0
2016-12-29 13:30:00,56.6,56.64,56.4,56.52,75750.0,39.2198,39.2475,39.0812,39.1644,75750.0
2016-12-29 14:00:00,56.56,56.6,56.39,56.42,122264.0,39.1921,39.2198,39.0743,39.0951,122264.0
2016-12-29 14:30:00,56.43,56.49,56.36,56.42,38398.0,39.102,39.1436,39.0535,39.0951,38398.0
2016-12-29 15:00:00,56.41,56.54,56.31,56.45,72034.0,39.0881,39.1782,39.0188,39.1159,72034.0
2016-12-29 15:30:00,56.46,56.69,56.38,56.67,201097.0,39.1228,39.2822,39.0674,39.2683,201097.0
2016-12-30 09:30:00,56.6,57.1,56.38,56.42,107208.0,39.2198,39.5663,39.0674,39.0951,107208.0
2016-12-30 10:00:00,56.41,56.56,56.36,56.55,83497.0,39.0881,39.1921,39.0535,39.1852,83497.0
2016-12-30 10:30:00,56.51,57.24,56.49,57.17,88412.0,39.1574,39.6633,39.1436,39.6148,88412.0
2016-12-30 11:00:00,57.18,57.32,56.75,56.8,78965.0,39.6217,39.7187,39.3237,39.3584,78965.0
2016-12-30 11:30:00,56.8,56.89,56.68,56.85,80232.0,39.3584,39.4207,39.2752,39.393,80232.0
2016-12-30 12:00:00,56.83,56.88,56.69,56.71,50234.0,39.3792,39.4138,39.2822,39.296,50234.0
2016-12-30 12:30:00,56.69,56.79,56.5,56.56,71952.0,39.2822,39.3515,39.1505,39.1921,71952.0
2016-12-30 13:00:00,56.55,56.67,56.47,56.52,44546.0,39.1852,39.2683,39.1297,39.1644,44546.0
2016-12-30 13:30:00,56.52,56.55,56.36,56.4,47455.0,39.1644,39.1852,39.0535,39.0812,47455.0
2016-12-30 14:00:00,56.4,56.42,56.33,56.4,46196.0,39.0812,39.0951,39.0327,39.0812,46196.0
2016-12-30 14:30:00,56.4,56.4,55.83,55.95,98873.0,39.0812,39.0812,38.6862,38.7694,98873.0
2016-12-30 15:00:00,55.96,55.97,55.73,55.85,273753.0,38.7763,38.7833,38.6169,38.7001,273753.0
2016-12-30 15:30:00,55.86,56.08,55.75,56.07,326272.0,38.707,38.8595,38.6308,38.8525,326272.0
2017-01-03 09:30:00,57.16,58.06,57.04,57.51,143196.0,39.6078,40.2315,39.5247,39.8504,143196.0
2017-01-03 10:00:00,57.5,58.1,57.43,58.07,229772.0,39.8434,40.2592,39.7949,40.2384,229772.0
2017-01-03 10:30:00,58.06,58.27,57.53,57.6,165006.0,40.2315,40.377,39.8642,39.9127,165006.0
2017-01-03 11:00:00,57.51,57.63,57.07,57.09,92022.0,39.8504,39.9335,39.5455,39.5593,92022.0
2017-01-03 11:30:00,57.11,57.23,56.67,57.11,98469.0,39.5732,39.6563,39.2683,39.5732,98469.0
2017-01-03 12:00:00,57.13,57.2,56.58,56.61,98043.0,39.5871,39.6356,39.2059,39.2267,98043.0
2017-01-03 12:30:00,56.61,57.19,56.47,57.17,88388.0,39.2267,39.6286,39.1297,39.6148,88388.0
2017-01-03 13:00:00,57.16,57.53,57.02,57.49,54739.0,39.6078,39.8642,39.5108,39.8365,54739.0
2017-01-03 13:30:00,57.48,57.72,57.3,57.32,96158.0,39.8296,39.9959,39.7048,39.7187,96158.0
2017-01-03 14:00:00,57.32,57.68,57.26,57.61,81301.0,39.7187,39.9682,39.6771,39.9197,81301.0
2017-01-03 14:30:00,57.66,57.73,57.39,57.65,52204.0,39.9543,40.0028,39.7672,39.9474,52204.0
2017-01-03 15:00:00,57.66,57.93,57.59,57.77,101432.0,39.9543,40.1414,39.9058,40.0305,101432.0
2017-01-03 15:30:00,57.79,58.01,57.72,57.93,241354.0,40.0444,40.1968,39.9959,40.1414,241354.0
2017-01-04 09:30:00,58.04,58.05,57.42,57.71,98682.0,40.2176,40.2245,39.788,39.9889,98682.0
2017-01-04 10:00:00,57.64,57.69,57.06,57.2,109211.0,39.9404,39.9751,39.5385,39.6356,109211.0
2017-01-04 10:30:00,57.26,57.78,57.24,57.71,115878.0,39.6771,40.0375,39.6633,39.9889,115878.0
2017-01-04 11:00:00,57.72,57.84,57.42,57.71,57696.0,39.9959,40.079,39.788,39.9889,57696.0
2017-01-04 11:30:00,57.71,57.86,57.4,57.69,71786.0,39.9889,40.0929,39.7741,39.9751,71786.0
2017-01-04 12:00:00,57.73,57.75,57.5,57.53,60162.0,40.0028,40.0167,39.8434,39.8642,60162.0
2017-01-04 12:30:00,57.52,57.9,57.49,57.88,108402.0,39.8573,40.1206,39.8365,40.1067,108402.0
2017-01-04 13:00:00,57.88,58.06,57.82,57.87,65554.0,40.1067,40.2315,40.0652,40.0998,65554.0
2017-01-04 13:30:00,57.86,57.94,57.69,57.77,40329.0,40.0929,40.1483,39.9751,40.0305,40329.0
2017-01-04 14:00:00,57.79,57.85,57.71,57.79,42725.0,40.0444,40.086,39.9889,40.0444,42725.0
2017-01-04 14:30:00,57.78,57.99,57.77,57.98,41350.0,40.0375,40.183,40.0305,40.176,41350.0
2017-01-04 15:00:00,57.99,58.08,57.95,58.07,51032.0,40.183,40.2453,40.1553,40.2384,51032.0
2017-01-04 15:30:00,58.06,58.29,57.97,58.21,180333.0,40.2315,40.3908,40.1691,40.3354,180333.0
2017-01-05 09:30:00,58.49,58.99,58.22,58.79,124400.0,40.5294,40.8759,40.3423,40.7373,124400.0
2017-01-05 10:00:00,58.79,58.86,58.54,58.69,108340.0,40.7373,40.7858,40.5641,40.668,108340.0
2017-01-05 10:30:00,58.65,59.14,58.52,58.99,108097.0,40.6403,40.9798,40.5502,40.8759,108097.0
2017-01-05 11:00:00,58.95,59.05,58.5,58.5,83234.0,40.8482,40.9175,40.5364,40.5364,83234.0
2017-01-05 11:30:00,58.5,58.56,58.19,58.53,72921.0,40.5364,40.5779,40.3216,40.5572,72921.0
2017-01-05 12:00:00,58.52,58.79,58.33,58.78,52138.0,40.5502,40.7373,40.4186,40.7304,52138.0
2017-01-05 12:30:00,58.77,59.05,58.63,58.92,115183.0,40.7235,40.9175,40.6264,40.8274,115183.0
2017-01-05 13:00:00,58.93,58.94,58.74,58.75,45521.0,40.8343,40.8413,40.7027,40.7096,45521.0
2017-01-05 13:30:00,58.73,58.99,58.5,58.93,62140.0,40.6957,40.8759,40.5364,40.8343,62140.0
2017-01-05 14:00:00,58.94,59.0,58.83,58.87,79950.0,40.8413,40.8828,40.765,40.7927,79950.0
2017-01-05 14:30:00,58.86,58.96,58.82,58.96,67907.0,40.7858,40.8551,40.7581,40.8551,67907.0
2017-01-05 15:00:00,58.95,59.01,58.88,58.97,56254.0,40.8482,40.8898,40.7997,40.862,56254.0
2017-01-05 15:30:00,58.96,59.04,58.85,58.99,172351.0,40.8551,40.9105,40.7789,40.8759,172351.0
2017-01-06 09:30:00,59.09,59.32,58.83,59.21,105111.0,40.9452,41.1046,40.765,41.0283,105111.0
2017-01-06 10:00:00,59.19,59.28,58.89,58.92,90821.0,41.0145,41.0768,40.8066,40.8274,90821.0
2017-01-06 10:30:00,58.92,59.39,58.76,59.16,81857.0,40.8274,41.1531,40.7165,40.9937,81857.0
2017-01-06 11:00:00,59.16,59.45,59.16,59.35,125030.0,40.9937,41.1946,40.9937,41.1254,125030.0
2017-01-06 11:30:00,59.37,59.55,59.33,59.38,116497.0,41.1392,41.2639,41.1115,41.1461,116497.0
2017-01-06 12:00:00,59.38,59.63,59.35,59.59,86298.0,41.1461,41.3194,41.1254,41.2917,86298.0
2017-01-06 12:30:00,59.6,59.71,59.49,59.57,58155.0,41.2986,41.3748,41.2224,41.2778,58155.0
2017-01-06 13:00:00,59.56,59.97,59.5,59.93,167463.0,41.2709,41.555,41.2293,41.5273,167463.0
2017-01-06 13:30:00,59.91,59.96,59.63,59.65,70564.0,41.5134,41.548,41.3194,41.3332,70564.0
2017-01-06 14:00:00,59.64,59.68,59.36,59.4,73057.0,41.3263,41.354,41.1323,41.16,73057.0
2017-01-06 14:30:00,59.39,59.64,59.34,59.39,136395.0,41.1531,41.3263,41.1184,41.1531,136395.0
2017-01-06 15:00:00,59.4,59.5,59.23,59.27,113533.0,41.16,41.2293,41.0422,41.0699,113533.0
2017-01-06 15:30:00,59.28,59.47,59.24,59.41,236954.0,41.0768,41.2085,41.0491,41.1669,236954.0
2017-01-09 09:30:00,58.85,59.65,58.6,59.12,158602.0,40.7789,41.3332,40.6057,40.966,158602.0
2017-01-09 10:00:00,59.06,59.21,58.8,58.91,56898.0,40.9244,41.0283,40.7442,40.8205,56898.0
2017-01-09 10:30:00,58.91,59.5,58.9,59.5,160589.0,40.8205,41.2293,40.8135,41.2293,160589.0
2017-01-09 11:00:00,59.49,59.68,59.38,59.66,138075.0,41.2224,41.354,41.1461,41.3402,138075.0
2017-01-09 11:30:00,59.67,59.71,59.49,59.71,82334.0,41.3471,41.3748,41.2224,41.3748,82334.0
2017-01-09 12:00:00,59.71,59.86,59.57,59.77,387391.0,41.3748,41.4787,41.2778,41.4164,387391.0
2017-01-09 12:30:00,59.77,59.92,59.65,59.73,102990.0,41.4164,41.5203,41.3332,41.3887,102990.0
2017-01-09 13:00:00,59.68,59.71,59.24,59.29,191571.0,41.354,41.3748,41.0491,41.0838,191571.0
2017-01-09 13:30:00,59.29,59.29,59.05,59.08,69112.0,41.0838,41.0838,40.9175,40.9383,69112.0
2017-01-09 14:00:00,59.09,59.31,59.06,59.16,60219.0,40.9452,41.0976,40.9244,40.9937,60219.0
2017-01-09 14:30:00,59.16,59.21,58.73,58.8,141006.0,40.9937,41.0283,40.6957,40.7442,141006.0
2017-01-09 15:00:00,58.8,58.96,58.73,58.84,160105.0,40.7442,40.8551,40.6957,40.772,160105.0
2017-01-09 15:30:00,58.84,58.87,58.47,58.59,417794.0,40.772,40.7927,40.5156,40.5987,417794.0
2017-01-10 09:30:00,58.67,58.67,57.73,57.9,156952.0,40.6542,40.6542,40.0028,40.1206,156952.0
2017-01-10 10:00:00,57.87,58.23,57.72,57.88,150358.0,40.0998,40.3493,39.9959,40.1067,150358.0
2017-01-10 10:30:00,57.89,57.97,57.59,57.69,126808.0,40.1137,40.1691,39.9058,39.9751,126808.0
2017-01-10 11:00:00,57.7,57.85,57.41,57.43,114286.0,39.982,40.086,39.7811,39.7949,114286.0
2017-01-10 11:30:00,57.43,57.54,57.3,57.32,120150.0,39.7949,39.8712,39.7048,39.7187,120150.0
2017-01-10 12:00:00,57.3,57.36,57.01,57.09,104821.0,39.7048,39.7464,39.5039,39.5593,104821.0
2017-01-10 12:30:00,57.11,57.23,56.92,56.95,104749.0,39.5732,39.6563,39.4415,39.4623,104749.0
2017-01-10 13:00:00,56.97,57.1,56.82,57.08,99703.0,39.4762,39.5663,39.3722,39.5524,99703.0
2017-01-10 13:30:00,57.06,57.2,56.83,56.89,73783.0,39.5385,39.6356,39.3792,39.4207,73783.0
2017-01-10 14:00:00,56.91,56.92,56.73,56.81,67351.0,39.4346,39.4415,39.3099,39.3653,67351.0
2017-01-10 14:30:00,56.81,56.84,56.65,56.66,77478.0,39.3653,39.3861,39.2544,39.2614,77478.0
2017-01-10 15:00:00,56.68,56.89,56.63,56.88,71654.0,39.2752,39.4207,39.2406,39.4138,71654.0
2017-01-10 15:30:00,56.87,57.05,56.82,57.02,263603.0,39.4069,39.5316,39.3722,39.5108,263603.0
2017-01-11 09:30:00,57.43,57.85,56.81,57.44,147418.0,39.7949,40.086,39.3653,39.8019,147418.0
2017-01-11 10:00:00,57.46,57.66,57.15,57.23,88727.0,39.8157,39.9543,39.6009,39.6563,88727.0
2017-01-11 10:30:00,57.21,57.31,56.98,57.19,195432.0,39.6425,39.7118,39.4831,39.6286,195432.0
2017-01-11 11:00:00,57.2,57.43,57.16,57.19,182663.0,39.6356,39.7949,39.6078,39.6286,182663.0
2017-01-11 11:30:00,57.19,57.42,57.05,57.33,160834.0,39.6286,39.788,39.5316,39.7256,160834.0
2017-01-11 12:00:00,57.34,57.38,57.24,57.32,174096.0,39.7326,39.7603,39.6633,39.7187,174096.0
2017-01-11 12:30:00,57.33,57.36,57.25,57.32,73561.0,39.7256,39.7464,39.6702,39.7187,73561.0
2017-01-11 13:00:00,57.32,57.37,57.17,57.21,72643.0,39.7187,39.7534,39.6148,39.6425,72643.0
2017-01-11 13:30:00,57.2,57.43,57.2,57.33,140952.0,39.6356,39.7949,39.6356,39.7256,140952.0
2017-01-11 14:00:00,57.35,57.54,57.08,57.08,110326.0,39.7395,39.8712,39.5524,39.5524,110326.0
2017-01-11 14:30:00,57.09,57.24,56.9,57.24,164000.0,39.5593,39.6633,39.4277,39.6633,164000.0
2017-01-11 15:00:00,57.24,57.35,57.0,57.2,151884.0,39.6633,39.7395,39.497,39.6356,151884.0
2017-01-11 15:30:00,57.19,57.45,57.16,57.42,385151.0,39.6286,39.8088,39.6078,39.788,385151.0
2017-01-12 09:30:00,57.76,58.64,57.23,57.28,136371.0,40.0236,40.6334,39.6563,39.691,136371.0
2017-01-12 10:00:00,57.29,57.34,56.83,57.27,85557.0,39.6979,39.7326,39.3792,39.6841,85557.0
2017-01-12 10:30:00,57.27,57.3,56.83,56.83,66518.0,39.6841,39.7048,39.3792,39.3792,66518.0
2017-01-12 11:00:00,56.86,57.27,56.71,57.09,114532.0,39.4,39.6841,39.296,39.5593,114532.0
2017-01-12 11:30:00,57.09,57.1,56.65,56.65,71754.0,39.5593,39.5663,39.2544,39.2544,71754.0
2017-01-12 12:00:00,56.69,56.8,56.6,56.75,61044.0,39.2822,39.3584,39.2198,39.3237,61044.0
2017-01-12 12:30:00,56.77,57.06,56.76,56.93,52948.0,39.3376,39.5385,39.3307,39.4485,52948.0
2017-01-12 13:00:00,56.94,57.1,56.86,57.02,35094.0,39.4554,39.5663,39.4,39.5108,35094.0
2017-01-12 13:30:00,57.02,57.37,56.98,57.26,63740.0,39.5108,39.7534,39.4831,39.6771,63740.0
2017-01-12 14:00:00,57.25,57.5,57.25,57.44,114605.0,39.6702,39.8434,39.6702,39.8019,114605.0
2017-01-12 14:30:00,57.48,57.55,57.36,57.37,126559.0,39.8296,39.8781,39.7464,39.7534,126559.0
2017-01-12 15:00:00,57.38,57.53,57.28,57.43,105221.0,39.7603,39.8642,39.691,39.7949,105221.0
2017-01-12 15:30:00,57.44,57.49,57.3,57.35,228173.0,39.8019,39.8365,39.7048,39.7395,228173.0
2017-01-13 09:30:00,56.92,57.71,56.92,57.4,108229.0,39.4415,39.9889,39.4415,39.7741,108229.0
2017-01-13 10:00:00,57.48,57.95,57.45,57.91,51688.0,39.8296,40.1553,39.8088,40.1275,51688.0
2017-01-13 10:30:00,57.9,57.96,57.65,57.7,71659.0,40.1206,40.1622,39.9474,39.982,71659.0
2017-01-13 11:00:00,57.7,57.78,57.64,57.7,87369.0,39.982,40.0375,39.9404,39.982,87369.0
2017-01-13 11:30:00,57.71,57.71,57.42,57.42,153915.0,39.9889,39.9889,39.788,39.788,153915.0
2017-01-13 12:00:00,57.45,57.62,57.36,57.53,151596.0,39.8088,39.9266,39.7464,39.8642,151596.0
2017-01-13 12:30:00,57.55,57.64,57.46,57.53,44422.0,39.8781,39.9404,39.8157,39.8642,44422.0
2017-01-13 13:00:00,57.51,57.58,57.46,57.55,47036.0,39.8504,39.8989,39.8157,39.8781,47036.0
2017-01-13 13:30:00,57.55,57.66,57.45,57.54,43736.0,39.8781,39.9543,39.8088,39.8712,43736.0
2017-01-13 14:00:00,57.53,57.58,57.38,57.55,59389.0,39.8642,39.8989,39.7603,39.8781,59389.0
2017-01-13 14:30:00,57.53,57.83,57.48,57.83,50669.0,39.8642,40.0721,39.8296,40.0721,50669.0
2017-01-13 15:00:00,57.82,57.82,57.64,57.77,59229.0,40.0652,40.0652,39.9404,40.0305,59229.0
2017-01-13 15:30:00,57.77,58.0,57.69,57.94,199367.0,40.0305,40.1899,39.9751,40.1483,199367.0
2017-01-17 09:30:00,58.52,58.78,58.12,58.54,93252.0,40.5502,40.7304,40.2731,40.5641,93252.0
2017-01-17 10:00:00,58.57,59.08,58.47,58.92,102050.0,40.5849,40.9383,40.5156,40.8274,102050.0
2017-01-17 10:30:00,58.91,58.97,58.7,58.92,52991.0,40.8205,40.862,40.6749,40.8274,52991.0
2017-01-17 11:00:00,58.91,59.14,58.85,59.14,53919.0,40.8205,40.9798,40.7789,40.9798,53919.0
2017-01-17 11:30:00,59.14,59.35,59.14,59.31,60020.0,40.9798,41.1254,40.9798,41.0976,60020.0
2017-01-17 12:00:00,59.33,59.33,59.08,59.25,43679.0,41.1115,41.1115,40.9383,41.0561,43679.0
2017-01-17 12:30:00,59.23,59.34,59.11,59.33,37182.0,41.0422,41.1184,40.9591,41.1115,37182.0
2017-01-17 13:00:00,59.31,59.68,59.28,59.67,73886.0,41.0976,41.354,41.0768,41.3471,73886.0
2017-01-17 13:30:00,59.67,59.77,59.62,59.64,42623.0,41.3471,41.4164,41.3124,41.3263,42623.0
2017-01-17 14:00:00,59.62,59.64,59.49,59.56,77877.0,41.3124,41.3263,41.2224,41.2709,77877.0
2017-01-17 14:30:00,59.55,59.55,59.28,59.5,50149.0,41.2639,41.2639,41.0768,41.2293,50149.0
2017-01-17 15:00:00,59.51,59.62,59.38,59.59,58185.0,41.2362,41.3124,41.1461,41.2917,58185.0
2017-01-17 15:30:00,59.58,59.72,59.54,59.69,149975.0,41.2847,41.3817,41.257,41.3609,149975.0
2017-01-18 09:30:00,59.49,59.89,59.25,59.73,157829.0,41.2224,41.4995,41.0561,41.3887,157829.0
2017-01-18 10:00:00,59.75,60.16,59.74,60.04,159553.0,41.4025,41.6866,41.3956,41.6035,159553.0
2017-01-18 10:30:00,60.08,60.21,59.79,59.88,83323.0,41.6312,41.7213,41.4302,41.4926,83323.0
2017-01-18 11:00:00,59.88,60.03,59.79,59.98,97199.0,41.4926,41.5965,41.4302,41.5619,97199.0
2017-01-18 11:30:00,59.97,60.11,59.91,59.95,60321.0,41.555,41.652,41.5134,41.5411,60321.0
2017-01-18 12:00:00,59.95,60.05,59.92,60.0,41218.0,41.5411,41.6104,41.5203,41.5758,41218.0
2017-01-18 12:30:00,60.0,60.09,59.91,60.03,28695.0,41.5758,41.6381,41.5134,41.5965,28695.0
2017-01-18 13:00:00,60.03,60.28,60.01,60.08,64578.0,41.5965,41.7698,41.5827,41.6312,64578.0
2017-01-18 13:30:00,60.08,60.08,59.96,60.03,39486.0,41.6312,41.6312,41.548,41.5965,39486.0
2017-01-18 14:00:00,60.03,60.07,59.84,59.91,37384.0,41.5965,41.6243,41.4649,41.5134,37384.0
2017-01-18 14:30:00,59.92,59.97,59.87,59.95,24516.0,41.5203,41.555,41.4857,41.5411,24516.0
2017-01-18 15:00:00,59.95,60.02,59.85,59.88,86687.0,41.5411,41.5896,41.4718,41.4926,86687.0
2017-01-18 15:30:00,59.88,60.0,59.8,60.0,172354.0,41.4926,41.5758,41.4372,41.5758,172354.0
2017-01-19 09:30:00,60.36,61.14,59.89,59.9,190613.0,41.8252,42.3657,41.4995,41.5065,190613.0
2017-01-19 10:00:00,59.89,60.23,59.86,60.21,76110.0,41.4995,41.7351,41.4787,41.7213,76110.0
2017-01-19 10:30:00,60.18,60.18,59.81,59.93,66231.0,41.7005,41.7005,41.4441,41.5273,66231.0
2017-01-19 11:00:00,59.93,59.93,59.6,59.86,48667.0,41.5273,41.5273,41.2986,41.4787,48667.0
2017-01-19 11:30:00,59.87,59.99,59.78,59.88,60529.0,41.4857,41.5688,41.4233,41.4926,60529.0
2017-01-19 12:00:00,59.86,59.88,59.64,59.76,40195.0,41.4787,41.4926,41.3263,41.4095,40195.0
2017-01-19 12:30:00,59.78,59.84,59.64,59.74,36883.0,41.4233,41.4649,41.3263,41.3956,36883.0
2017-01-19 13:00:00,59.72,59.94,59.72,59.88,27120.0,41.3817,41.5342,41.3817,41.4926,27120.0
2017-01-19 13:30:00,59.88,59.98,59.83,59.95,34864.0,41.4926,41.5619,41.458,41.5411,34864.0
2017-01-19 14:00:00,59.95,59.95,59.73,59.95,99688.0,41.5411,41.5411,41.3887,41.5411,99688.0
2017-01-19 14:30:00,59.96,59.96,59.7,59.72,47101.0,41.548,41.548,41.3679,41.3817,47101.0
2017-01-19 15:00:00,59.73,60.02,59.69,59.92,60829.0,41.3887,41.5896,41.3609,41.5203,60829.0
2017-01-19 15:30:00,59.93,59.99,59.82,59.87,168842.0,41.5273,41.5688,41.451,41.4857,168842.0
2017-01-20 09:30:00,60.6,60.71,60.15,60.3,151397.0,41.9915,42.0677,41.6797,41.7836,151397.0
2017-01-20 10:00:00,60.28,60.29,59.92,60.05,88166.0,41.7698,41.7767,41.5203,41.6104,88166.0
2017-01-20 10:30:00,60.04,60.13,59.95,60.1,51004.0,41.6035,41.6658,41.5411,41.6451,51004.0
2017-01-20 11:00:00,60.09,60.13,59.98,60.01,91043.0,41.6381,41.6658,41.5619,41.5827,91043.0
2017-01-20 11:30:00,60.02,60.14,59.93,60.14,66093.0,41.5896,41.6728,41.5273,41.6728,66093.0
2017-01-20 12:00:00,60.14,60.15,59.92,59.97,120544.0,41.6728,41.6797,41.5203,41.555,120544.0
2017-01-20 12:30:00,59.97,59.97,59.8,59.83,76263.0,41.555,41.555,41.4372,41.458,76263.0
2017-01-20 13:00:00,59.84,59.97,59.71,59.97,38490.0,41.4649,41.555,41.3748,41.555,38490.0
2017-01-20 13:30:00,59.97,60.01,59.81,59.87,46127.0,41.555,41.5827,41.4441,41.4857,46127.0
2017-01-20 14:00:00,59.87,59.87,59.7,59.85,65240.0,41.4857,41.4857,41.3679,41.4718,65240.0
2017-01-20 14:30:00,59.86,60.17,59.84,60.02,97198.0,41.4787,41.6936,41.4649,41.5896,97198.0
2017-01-20 15:00:00,60.02,60.13,59.96,59.98,66160.0,41.5896,41.6658,41.548,41.5619,66160.0
2017-01-20 15:30:00,59.97,60.1,59.95,60.03,224758.0,41.555,41.6451,41.5411,41.5965,224758.0
2017-01-23 09:30:00,57.96,57.96,57.96,57.96,0.0,40.1622,40.1622,40.1622,40.1622,0.0
2017-01-23 10:00:00,58.4,58.88,57.84,58.01,1669730.0,40.4671,40.7997,40.079,40.1968,1669730.0
2017-01-23 10:30:00,58.01,58.45,57.75,58.35,510429.0,40.1968,40.5017,40.0167,40.4324,510429.0
2017-01-23 11:00:00,58.34,58.39,57.94,58.0,268815.0,40.4255,40.4601,40.1483,40.1899,268815.0
2017-01-23 11:30:00,58.0,58.06,57.74,57.77,449535.0,40.1899,40.2315,40.0097,40.0305,449535.0
2017-01-23 12:00:00,57.76,58.04,57.64,57.89,336516.0,40.0236,40.2176,39.9404,40.1137,336516.0
2017-01-23 12:30:00,57.89,58.15,57.81,57.88,117143.0,40.1137,40.2938,40.0582,40.1067,117143.0
2017-01-23 13:00:00,57.88,58.0,57.78,57.95,183993.0,40.1067,40.1899,40.0375,40.1553,183993.0
2017-01-23 13:30:00,57.95,58.29,57.93,58.12,171537.0,40.1553,40.3908,40.1414,40.2731,171537.0
2017-01-23 14:00:00,58.1,58.33,57.98,58.13,208165.0,40.2592,40.4186,40.176,40.28,208165.0
2017-01-23 14:30:00,58.14,58.25,57.77,57.84,219116.0,40.2869,40.3631,40.0305,40.079,219116.0
2017-01-23 15:00:00,57.85,57.92,57.74,57.81,255115.0,40.086,40.1345,40.0097,40.0582,255115.0
2017-01-23 15:30:00,57.81,57.89,57.65,57.77,952655.0,40.0582,40.1137,39.9474,40.0305,952655.0
2017-01-24 09:30:00,58.25,58.6,58.13,58.4,357527.0,40.3631,40.6057,40.28,40.4671,357527.0
2017-01-24 10:00:00,58.4,58.43,58.07,58.2,182322.0,40.4671,40.4879,40.2384,40.3285,182322.0
2017-01-24 10:30:00,58.21,58.65,58.14,58.53,187292.0,40.3354,40.6403,40.2869,40.5572,187292.0
2017-01-24 11:00:00,58.53,58.68,58.45,58.58,305958.0,40.5572,40.6611,40.5017,40.5918,305958.0
2017-01-24 11:30:00,58.58,59.1,58.57,58.99,289898.0,40.5918,40.9521,40.5849,40.8759,289898.0
2017-01-24 12:00:00,59.02,59.58,58.9,59.5,242713.0,40.8967,41.2847,40.8135,41.2293,242713.0
2017-01-24 12:30:00,59.5,59.73,59.5,59.55,137085.0,41.2293,41.3887,41.2293,41.2639,137085.0
2017-01-24 13:00:00,59.56,59.65,59.34,59.49,100073.0,41.2709,41.3332,41.1184,41.2224,100073.0
2017-01-24 13:30:00,59.51,59.82,59.48,59.66,68917.0,41.2362,41.451,41.2154,41.3402,68917.0
2017-01-24 14:00:00,59.65,59.76,59.18,59.18,122620.0,41.3332,41.4095,41.0076,41.0076,122620.0
2017-01-24 14:30:00,59.17,59.56,59.15,59.44,94473.0,41.0006,41.2709,40.9868,41.1877,94473.0
2017-01-24 15:00:00,59.44,59.57,59.18,59.24,189669.0,41.1877,41.2778,41.0076,41.0491,189669.0
2017-01-24 15:30:00,59.25,59.51,59.21,59.4,395278.0,41.0561,41.2362,41.0283,41.16,395278.0
2017-01-25 09:30:00,59.8,59.81,59.13,59.55,121880.0,41.4372,41.4441,40.9729,41.2639,121880.0
2017-01-25 10:00:00,59.58,59.63,59.21,59.21,111527.0,41.2847,41.3194,41.0283,41.0283,111527.0
2017-01-25 10:30:00,59.2,59.48,59.04,59.42,227647.0,41.0214,41.2154,40.9105,41.1739,227647.0
2017-01-25 11:00:00,59.42,59.42,59.15,59.35,130499.0,41.1739,41.1739,40.9868,41.1254,130499.0
2017-01-25 11:30:00,59.35,59.45,59.2,59.28,127951.0,41.1254,41.1946,41.0214,41.0768,127951.0
2017-01-25 12:00:00,59.27,59.36,59.14,59.21,125256.0,41.0699,41.1323,40.9798,41.0283,125256.0
2017-01-25 12:30:00,59.22,59.4,59.21,59.34,168884.0,41.0353,41.16,41.0283,41.1184,168884.0
2017-01-25 13:00:00,59.34,59.59,59.23,59.5,114940.0,41.1184,41.2917,41.0422,41.2293,114940.0
2017-01-25 13:30:00,59.5,59.83,59.5,59.82,53528.0,41.2293,41.458,41.2293,41.451,53528.0
2017-01-25 14:00:00,59.83,59.83,59.65,59.76,94799.0,41.458,41.458,41.3332,41.4095,94799.0
2017-01-25 14:30:00,59.77,59.9,59.66,59.69,132083.0,41.4164,41.5065,41.3402,41.3609,132083.0
2017-01-25 15:00:00,59.7,59.75,59.45,59.5,138689.0,41.3679,41.4025,41.1946,41.2293,138689.0
2017-01-25 15:30:00,59.49,59.65,59.25,59.44,320414.0,41.2224,41.3332,41.0561,41.1877,320414.0
2017-01-26 09:30:00,60.36,60.74,60.02,60.18,102326.0,41.8252,42.0885,41.5896,41.7005,102326.0
2017-01-26 10:00:00,60.15,60.54,59.98,60.36,87293.0,41.6797,41.9499,41.5619,41.8252,87293.0
2017-01-26 10:30:00,60.39,60.65,60.27,60.38,68843.0,41.846,42.0262,41.7628,41.8391,68843.0
2017-01-26 11:00:00,60.38,60.5,60.08,60.27,98992.0,41.8391,41.9222,41.6312,41.7628,98992.0
2017-01-26 11:30:00,60.29,60.48,60.02,60.07,108962.0,41.7767,41.9084,41.5896,41.6243,108962.0
2017-01-26 12:00:00,60.09,60.17,59.94,60.16,70110.0,41.6381,41.6936,41.5342,41.6866,70110.0
2017-01-26 12:30:00,60.15,60.36,60.03,60.34,61977.0,41.6797,41.8252,41.5965,41.8114,61977.0
2017-01-26 13:00:00,60.33,60.34,59.95,59.99,75457.0,41.8044,41.8114,41.5411,41.5688,75457.0
2017-01-26 13:30:00,59.99,60.17,59.87,60.08,96567.0,41.5688,41.6936,41.4857,41.6312,96567.0
2017-01-26 14:00:00,60.06,60.07,59.69,59.8,61900.0,41.6173,41.6243,41.3609,41.4372,61900.0
2017-01-26 14:30:00,59.78,59.95,59.66,59.8,73009.0,41.4233,41.5411,41.3402,41.4372,73009.0
2017-01-26 15:00:00,59.79,59.79,59.43,59.61,78406.0,41.4302,41.4302,41.1808,41.3055,78406.0
2017-01-26 15:30:00,59.62,59.69,59.53,59.64,157343.0,41.3124,41.3609,41.2501,41.3263,157343.0
2017-01-27 09:30:00,59.71,59.74,58.19,58.35,172544.0,41.3748,41.3956,40.3216,40.4324,172544.0
2017-01-27 10:00:00,58.34,59.13,58.34,58.71,147568.0,40.4255,40.9729,40.4255,40.6819,147568.0
2017-01-27 10:30:00,58.72,58.72,58.07,58.1,80065.0,40.6888,40.6888,40.2384,40.2592,80065.0
2017-01-27 11:00:00,58.11,58.31,58.11,58.25,101436.0,40.2661,40.4047,40.2661,40.3631,101436.0
2017-01-27 11:30:00,58.23,58.29,57.79,58.0,170739.0,40.3493,40.3908,40.0444,40.1899,170739.0
2017-01-27 12:00:00,58.03,58.13,57.95,58.05,110850.0,40.2107,40.28,40.1553,40.2245,110850.0
2017-01-27 12:30:00,58.04,58.27,58.0,58.27,99842.0,40.2176,40.377,40.1899,40.377,99842.0
2017-01-27 13:00:00,58.27,58.36,58.06,58.36,60799.0,40.377,40.4394,40.2315,40.4394,60799.0
2017-01-27 13:30:00,58.37,58.51,58.33,58.36,58212.0,40.4463,40.5433,40.4186,40.4394,58212.0
2017-01-27 14:00:00,58.35,58.54,58.35,58.42,54496.0,40.4324,40.5641,40.4324,40.4809,54496.0
2017-01-27 14:30:00,58.42,58.74,58.41,58.67,127813.0,40.4809,40.7027,40.474,40.6542,127813.0
2017-01-27 15:00:00,58.69,58.85,58.57,58.59,65140.0,40.668,40.7789,40.5849,40.5987,65140.0
2017-01-27 15:30:00,58.59,58.62,58.47,58.54,208128.0,40.5987,40.6195,40.5156,40.5641,208128.0
2017-01-30 09:30:00,57.55,57.82,56.69,57.11,294215.0,40.5128,40.7029,39.9074,40.2031,294215.0
2017-01-30 10:00:00,57.07,57.11,56.45,56.65,202216.0,40.1749,40.2031,39.7385,39.8793,202216.0
2017-01-30 10:30:00,56.67,56.71,56.37,56.5,260231.0,39.8934,39.9215,39.6822,39.7737,260231.0
2017-01-30 11:00:00,56.5,56.82,56.38,56.75,151307.0,39.7737,39.9989,39.6892,39.9497,151307.0
2017-01-30 11:30:00,56.74,57.1,56.6,56.81,134373.0,39.9426,40.1961,39.8441,39.9919,134373.0
2017-01-30 12:00:00,56.8,57.26,56.72,57.18,103130.0,39.9849,40.3087,39.9286,40.2524,103130.0
2017-01-30 12:30:00,57.17,57.17,56.87,56.96,75870.0,40.2453,40.2453,40.0341,40.0975,75870.0
2017-01-30 13:00:00,56.97,57.03,56.87,57.0,56286.0,40.1045,40.1468,40.0341,40.1257,56286.0
2017-01-30 13:30:00,56.98,57.01,56.88,56.92,69498.0,40.1116,40.1327,40.0412,40.0693,69498.0
2017-01-30 14:00:00,56.92,57.0,56.83,56.9,322487.0,40.0693,40.1257,40.006,40.0553,322487.0
2017-01-30 14:30:00,56.9,57.43,56.89,57.33,193998.0,40.0553,40.4284,40.0482,40.358,193998.0
2017-01-30 15:00:00,57.31,57.33,56.79,56.81,137890.0,40.3439,40.358,39.9778,39.9919,137890.0
2017-01-30 15:30:00,56.82,57.2,56.82,57.14,183905.0,39.9989,40.2665,39.9989,40.2242,183905.0
2017-01-31 09:30:00,57.58,58.01,57.13,57.14,168539.0,40.534,40.8367,40.2172,40.2242,168539.0
2017-01-31 10:00:00,57.2,57.89,57.2,57.82,108910.0,40.2665,40.7522,40.2665,40.7029,108910.0
2017-01-31 10:30:00,57.82,58.23,57.63,57.83,129357.0,40.7029,40.9915,40.5692,40.7099,129357.0
2017-01-31 11:00:00,57.8,57.9,57.52,57.87,105773.0,40.6888,40.7592,40.4917,40.7381,105773.0
2017-01-31 11:30:00,57.87,58.05,57.74,57.91,77130.0,40.7381,40.8648,40.6466,40.7663,77130.0
2017-01-31 12:00:00,57.94,58.03,57.69,57.7,79335.0,40.7874,40.8507,40.6114,40.6184,79335.0
2017-01-31 12:30:00,57.69,57.74,57.43,57.55,82414.0,40.6114,40.6466,40.4284,40.5128,82414.0
2017-01-31 13:00:00,57.56,57.67,57.52,57.63,106851.0,40.5199,40.5973,40.4917,40.5692,106851.0
2017-01-31 13:30:00,57.66,57.71,57.38,57.45,173655.0,40.5903,40.6255,40.3932,40.4424,173655.0
2017-01-31 14:00:00,57.45,57.72,57.44,57.64,72098.0,40.4424,40.6325,40.4354,40.5762,72098.0
2017-01-31 14:30:00,57.65,57.65,57.32,57.54,83834.0,40.5832,40.5832,40.3509,40.5058,83834.0
2017-01-31 15:00:00,57.55,57.83,57.49,57.79,111269.0,40.5128,40.7099,40.4706,40.6818,111269.0
2017-01-31 15:30:00,57.78,57.78,57.5,57.61,295418.0,40.6747,40.6747,40.4776,40.5551,295418.0
2017-02-01 09:30:00,58.12,58.39,57.26,57.39,196126.0,40.9141,41.1042,40.3087,40.4002,196126.0
2017-02-01 10:00:00,57.38,57.94,57.32,57.91,243584.0,40.3932,40.7874,40.3509,40.7663,243584.0
2017-02-01 10:30:00,57.91,58.07,57.49,57.95,206929.0,40.7663,40.8789,40.4706,40.7944,206929.0
2017-02-01 11:00:00,57.97,58.39,57.95,58.16,165448.0,40.8085,41.1042,40.7944,40.9423,165448.0
2017-02-01 11:30:00,58.12,58.35,57.98,58.33,152928.0,40.9141,41.076,40.8155,41.0619,152928.0
2017-02-01 12:00:00,58.33,58.36,57.83,58.13,158119.0,41.0619,41.083,40.7099,40.9211,158119.0
2017-02-01 12:30:00,58.13,58.21,57.87,57.93,56060.0,40.9211,40.9775,40.7381,40.7803,56060.0
2017-02-01 13:00:00,57.92,58.03,57.83,57.92,55400.0,40.7733,40.8507,40.7099,40.7733,55400.0
2017-02-01 13:30:00,57.92,58.37,57.92,58.24,51411.0,40.7733,41.0901,40.7733,40.9986,51411.0
2017-02-01 14:00:00,58.25,58.78,58.25,58.62,106726.0,41.0056,41.3787,41.0056,41.2661,106726.0
2017-02-01 14:30:00,58.62,58.69,58.45,58.62,103188.0,41.2661,41.3154,41.1464,41.2661,103188.0
2017-02-01 15:00:00,58.61,58.81,58.51,58.78,240343.0,41.259,41.3998,41.1886,41.3787,240343.0
2017-02-01 15:30:00,58.77,59.07,58.7,59.06,325336.0,41.3717,41.5829,41.3224,41.5758,325336.0
2017-02-02 09:30:00,59.3,59.32,58.65,58.86,163035.0,41.7448,41.7588,41.2872,41.435,163035.0
2017-02-02 10:00:00,58.79,59.0,58.78,58.97,96930.0,41.3857,41.5336,41.3787,41.5125,96930.0
2017-02-02 10:30:00,58.98,59.33,58.98,59.33,65356.0,41.5195,41.7659,41.5195,41.7659,65356.0
2017-02-02 11:00:00,59.31,59.6,59.26,59.37,73618.0,41.7518,41.956,41.7166,41.794,73618.0
2017-02-02 11:30:00,59.35,59.52,59.26,59.37,75074.0,41.78,41.8996,41.7166,41.794,75074.0
2017-02-02 12:00:00,59.36,59.45,59.32,59.45,32943.0,41.787,41.8504,41.7588,41.8504,32943.0
2017-02-02 12:30:00,59.45,59.61,59.43,59.6,43894.0,41.8504,41.963,41.8363,41.956,43894.0
2017-02-02 13:00:00,59.61,59.9,59.52,59.82,63659.0,41.963,42.1671,41.8996,42.1108,63659.0
2017-02-02 13:30:00,59.83,60.06,59.79,60.02,59977.0,42.1179,42.2798,42.0897,42.2516,59977.0
2017-02-02 14:00:00,59.98,60.05,59.69,59.7,160791.0,42.2235,42.2727,42.0193,42.0263,160791.0
2017-02-02 14:30:00,59.7,59.71,59.48,59.62,143168.0,42.0263,42.0334,41.8715,41.97,143168.0
2017-02-02 15:00:00,59.65,59.79,59.58,59.76,59791.0,41.9912,42.0897,41.9419,42.0686,59791.0
2017-02-02 15:30:00,59.75,59.92,59.66,59.85,209522.0,42.0615,42.1812,41.9982,42.1319,209522.0
2017-02-03 09:30:00,60.1,60.35,59.75,59.75,93311.0,42.3079,42.4839,42.0615,42.0615,93311.0
2017-02-03 10:00:00,59.73,60.43,59.64,60.38,149452.0,42.0475,42.5402,41.9841,42.505,149452.0
2017-02-03 10:30:00,60.39,60.64,60.27,60.44,134715.0,42.5121,42.6881,42.4276,42.5473,134715.0
2017-02-03 11:00:00,60.44,60.87,60.43,60.7,108013.0,42.5473,42.85,42.5402,42.7303,108013.0
2017-02-03 11:30:00,60.69,60.72,60.32,60.7,131059.0,42.7233,42.7444,42.4628,42.7303,131059.0
2017-02-03 12:00:00,60.68,60.77,60.56,60.69,102333.0,42.7162,42.7796,42.6318,42.7233,102333.0
2017-02-03 12:30:00,60.68,60.73,60.28,60.57,98331.0,42.7162,42.7514,42.4346,42.6388,98331.0
2017-02-03 13:00:00,60.6,60.65,60.29,60.34,97952.0,42.6599,42.6951,42.4417,42.4769,97952.0
2017-02-03 13:30:00,60.35,60.78,60.35,60.73,99370.0,42.4839,42.7866,42.4839,42.7514,99370.0
2017-02-03 14:00:00,60.74,60.83,60.67,60.7,100373.0,42.7585,42.8218,42.7092,42.7303,100373.0
2017-02-03 14:30:00,60.71,60.78,60.66,60.71,96451.0,42.7373,42.7866,42.7022,42.7373,96451.0
2017-02-03 15:00:00,60.71,61.03,60.7,61.0,267181.0,42.7373,42.9626,42.7303,42.9415,267181.0
2017-02-03 15:30:00,61.0,61.04,60.78,60.89,289464.0,42.9415,42.9697,42.7866,42.8641,289464.0
2017-02-06 09:30:00,61.17,61.45,60.53,60.75,118832.0,43.0612,43.2583,42.6106,42.7655,118832.0
2017-02-06 10:00:00,60.76,61.11,60.57,60.95,71627.0,42.7725,43.0189,42.6388,42.9063,71627.0
2017-02-06 10:30:00,60.92,61.04,60.61,61.0,143801.0,42.8852,42.9697,42.667,42.9415,143801.0
2017-02-06 11:00:00,60.98,61.17,60.89,61.15,81047.0,42.9274,43.0612,42.8641,43.0471,81047.0
2017-02-06 11:30:00,61.14,61.15,60.86,60.95,82994.0,43.0401,43.0471,42.8429,42.9063,82994.0
2017-02-06 12:00:00,60.96,61.1,60.79,60.82,53527.0,42.9133,43.0119,42.7937,42.8148,53527.0
2017-02-06 12:30:00,60.81,61.16,60.75,61.05,131367.0,42.8077,43.0541,42.7655,42.9767,131367.0
2017-02-06 13:00:00,61.05,61.38,61.05,61.38,99994.0,42.9767,43.209,42.9767,43.209,99994.0
2017-02-06 13:30:00,61.36,61.38,61.07,61.29,88912.0,43.1949,43.209,42.9908,43.1456,88912.0
2017-02-06 14:00:00,61.3,61.33,61.19,61.31,65557.0,43.1527,43.1738,43.0752,43.1597,65557.0
2017-02-06 14:30:00,61.3,61.4,61.22,61.31,128739.0,43.1527,43.2231,43.0964,43.1597,128739.0
2017-02-06 15:00:00,61.3,61.37,61.19,61.36,158844.0,43.1527,43.202,43.0752,43.1949,158844.0
2017-02-06 15:30:00,61.35,61.43,61.27,61.34,253769.0,43.1879,43.2442,43.1316,43.1808,253769.0
2017-02-07 09:30:00,61.23,61.83,60.45,60.6,190771.0,43.1034,43.5258,42.5543,42.6599,190771.0
2017-02-07 10:00:00,60.59,60.66,60.36,60.58,118263.0,42.6529,42.7022,42.491,42.6458,118263.0
2017-02-07 10:30:00,60.6,60.72,60.18,60.21,67484.0,42.6599,42.7444,42.3642,42.3854,67484.0
2017-02-07 11:00:00,60.2,60.31,59.82,59.82,108550.0,42.3783,42.4558,42.1108,42.1108,108550.0
2017-02-07 11:30:00,59.84,59.95,59.41,59.45,82943.0,42.1249,42.2023,41.8222,41.8504,82943.0
2017-02-07 12:00:00,59.46,59.46,58.92,58.95,122132.0,41.8574,41.8574,41.4773,41.4984,122132.0
2017-02-07 12:30:00,58.95,59.09,58.75,58.87,81397.0,41.4984,41.5969,41.3576,41.4421,81397.0
2017-02-07 13:00:00,58.87,58.99,58.73,58.85,64543.0,41.4421,41.5265,41.3435,41.428,64543.0
2017-02-07 13:30:00,58.84,59.13,58.71,58.73,155319.0,41.4209,41.6251,41.3294,41.3435,155319.0
2017-02-07 14:00:00,58.72,58.95,58.48,58.61,133382.0,41.3365,41.4984,41.1675,41.259,133382.0
2017-02-07 14:30:00,58.6,58.69,58.5,58.61,161486.0,41.252,41.3154,41.1816,41.259,161486.0
2017-02-07 15:00:00,58.61,59.01,58.59,58.86,155114.0,41.259,41.5406,41.245,41.435,155114.0
2017-02-07 15:30:00,58.85,58.85,58.6,58.64,260020.0,41.428,41.428,41.252,41.2802,260020.0
2017-02-08 09:30:00,58.16,58.58,57.75,58.51,211287.0,40.9423,41.2379,40.6536,41.1886,211287.0
2017-02-08 10:00:00,58.53,58.73,58.39,58.54,157547.0,41.2027,41.3435,41.1042,41.2098,157547.0
2017-02-08 10:30:00,58.52,59.03,58.11,58.73,289365.0,41.1957,41.5547,40.9071,41.3435,289365.0
2017-02-08 11:00:00,58.73,59.05,58.68,58.77,185158.0,41.3435,41.5688,41.3083,41.3717,185158.0
2017-02-08 11:30:00,58.77,58.77,58.25,58.25,60298.0,41.3717,41.3717,41.0056,41.0056,60298.0
2017-02-08 12:00:00,58.24,58.31,57.99,58.06,87731.0,40.9986,41.0478,40.8226,40.8719,87731.0
2017-02-08 12:30:00,58.05,58.46,58.05,58.32,55533.0,40.8648,41.1534,40.8648,41.0549,55533.0
2017-02-08 13:00:00,58.34,58.55,58.3,58.5,56356.0,41.069,41.2168,41.0408,41.1816,56356.0
2017-02-08 13:30:00,58.5,58.53,58.28,58.29,49501.0,41.1816,41.2027,41.0267,41.0338,49501.0
2017-02-08 14:00:00,58.29,58.42,58.22,58.39,69336.0,41.0338,41.1253,40.9845,41.1042,69336.0
2017-02-08 14:30:00,58.39,58.71,58.33,58.7,56198.0,41.1042,41.3294,41.0619,41.3224,56198.0
2017-02-08 15:00:00,58.69,58.76,58.67,58.74,121391.0,41.3154,41.3646,41.3013,41.3505,121391.0
2017-02-08 15:30:00,58.73,59.1,58.7,59.1,226301.0,41.3435,41.604,41.3224,41.604,226301.0
2017-02-09 09:30:00,59.66,59.95,59.15,59.41,85524.0,41.9982,42.2023,41.6392,41.8222,85524.0
2017-02-09 10:00:00,59.42,59.7,59.11,59.7,80241.0,41.8292,42.0263,41.611,42.0263,80241.0
2017-02-09 10:30:00,59.66,59.77,59.37,59.68,103135.0,41.9982,42.0756,41.794,42.0123,103135.0
2017-02-09 11:00:00,59.7,59.72,59.35,59.51,101054.0,42.0263,42.0404,41.78,41.8926,101054.0
2017-02-09 11:30:00,59.49,59.6,59.42,59.48,75659.0,41.8785,41.956,41.8292,41.8715,75659.0
2017-02-09 12:00:00,59.48,59.51,58.98,59.0,68576.0,41.8715,41.8926,41.5195,41.5336,68576.0
2017-02-09 12:30:00,59.01,59.17,58.95,59.17,59547.0,41.5406,41.6533,41.4984,41.6533,59547.0
2017-02-09 13:00:00,59.16,59.3,59.03,59.29,64613.0,41.6462,41.7448,41.5547,41.7377,64613.0
2017-02-09 13:30:00,59.27,59.4,59.09,59.4,65181.0,41.7236,41.8152,41.5969,41.8152,65181.0
2017-02-09 14:00:00,59.41,59.45,59.21,59.28,64331.0,41.8222,41.8504,41.6814,41.7307,64331.0
2017-02-09 14:30:00,59.27,59.42,59.22,59.26,59031.0,41.7236,41.8292,41.6884,41.7166,59031.0
2017-02-09 15:00:00,59.27,59.3,59.05,59.13,65283.0,41.7236,41.7448,41.5688,41.6251,65283.0
2017-02-09 15:30:00,59.14,59.33,59.02,59.31,123882.0,41.6321,41.7659,41.5477,41.7518,123882.0
2017-02-10 09:30:00,60.15,60.15,59.55,59.57,119710.0,42.3431,42.3431,41.9208,41.9348,119710.0
2017-02-10 10:00:00,59.6,59.76,59.21,59.33,68363.0,41.956,42.0686,41.6814,41.7659,68363.0
2017-02-10 10:30:00,59.33,59.55,59.22,59.35,108350.0,41.7659,41.9208,41.6884,41.78,108350.0
2017-02-10 11:00:00,59.38,59.56,59.25,59.52,82567.0,41.8011,41.9278,41.7096,41.8996,82567.0
2017-02-10 11:30:00,59.54,59.63,59.24,59.63,139962.0,41.9137,41.9771,41.7025,41.9771,139962.0
2017-02-10 12:00:00,59.63,59.66,59.4,59.63,71154.0,41.9771,41.9982,41.8152,41.9771,71154.0
2017-02-10 12:30:00,59.63,59.66,59.44,59.48,52514.0,41.9771,41.9982,41.8433,41.8715,52514.0
2017-02-10 13:00:00,59.47,59.52,59.44,59.45,50080.0,41.8644,41.8996,41.8433,41.8504,50080.0
2017-02-10 13:30:00,59.46,59.55,59.39,59.43,85301.0,41.8574,41.9208,41.8081,41.8363,85301.0
2017-02-10 14:00:00,59.42,59.46,59.35,59.4,68357.0,41.8292,41.8574,41.78,41.8152,68357.0
2017-02-10 14:30:00,59.39,59.42,59.32,59.41,69522.0,41.8081,41.8292,41.7588,41.8222,69522.0
2017-02-10 15:00:00,59.41,59.42,59.17,59.36,74728.0,41.8222,41.8292,41.6533,41.787,74728.0
2017-02-10 15:30:00,59.35,59.48,59.19,59.33,324276.0,41.78,41.8715,41.6673,41.7659,324276.0
2017-02-13 09:30:00,59.37,59.85,59.18,59.25,146196.0,41.794,42.1319,41.6603,41.7096,146196.0
2017-02-13 10:00:00,59.26,59.45,59.05,59.14,91014.0,41.7166,41.8504,41.5688,41.6321,91014.0
2017-02-13 10:30:00,59.2,59.29,58.84,58.95,111828.0,41.6744,41.7377,41.4209,41.4984,111828.0
2017-02-13 11:00:00,58.96,59.21,58.81,59.09,119418.0,41.5054,41.6814,41.3998,41.5969,119418.0
2017-02-13 11:30:00,59.09,59.13,58.91,59.0,75021.0,41.5969,41.6251,41.4702,41.5336,75021.0
2017-02-13 12:00:00,58.97,58.99,58.83,58.95,43485.0,41.5125,41.5265,41.4139,41.4984,43485.0
2017-02-13 12:30:00,58.94,59.08,58.86,59.05,65656.0,41.4913,41.5899,41.435,41.5688,65656.0
2017-02-13 13:00:00,59.05,59.19,58.96,59.1,140829.0,41.5688,41.6673,41.5054,41.604,140829.0
2017-02-13 13:30:00,59.11,59.39,59.07,59.39,85985.0,41.611,41.8081,41.5829,41.8081,85985.0
2017-02-13 14:00:00,59.4,59.4,59.24,59.39,101287.0,41.8152,41.8152,41.7025,41.8081,101287.0
2017-02-13 14:30:00,59.43,59.54,59.33,59.41,82022.0,41.8363,41.9137,41.7659,41.8222,82022.0
2017-02-13 15:00:00,59.4,59.58,59.39,59.51,67030.0,41.8152,41.9419,41.8081,41.8926,67030.0
2017-02-13 15:30:00,59.5,59.6,59.44,59.56,144434.0,41.8856,41.956,41.8433,41.9278,144434.0
2017-02-14 09:30:00,59.76,59.98,59.46,59.74,95290.0,42.0686,42.2235,41.8574,42.0545,95290.0
2017-02-14 10:00:00,59.67,59.7,59.45,59.6,96617.0,42.0052,42.0263,41.8504,41.956,96617.0
2017-02-14 10:30:00,59.6,59.64,59.14,59.17,78179.0,41.956,41.9841,41.6321,41.6533,78179.0
2017-02-14 11:00:00,59.17,59.35,59.03,59.35,80611.0,41.6533,41.78,41.5547,41.78,80611.0
2017-02-14 11:30:00,59.36,59.52,59.18,59.3,67127.0,41.787,41.8996,41.6603,41.7448,67127.0
2017-02-14 12:00:00,59.3,59.39,59.21,59.37,49620.0,41.7448,41.8081,41.6814,41.794,49620.0
2017-02-14 12:30:00,59.37,59.68,59.37,59.62,67790.0,41.794,42.0123,41.794,41.97,67790.0
2017-02-14 13:00:00,59.62,59.8,59.51,59.8,63827.0,41.97,42.0967,41.8926,42.0967,63827.0
2017-02-14 13:30:00,59.78,59.79,59.53,59.56,48940.0,42.0827,42.0897,41.9067,41.9278,48940.0
2017-02-14 14:00:00,59.56,59.64,59.45,59.47,57581.0,41.9278,41.9841,41.8504,41.8644,57581.0
2017-02-14 14:30:00,59.46,59.53,59.31,59.33,54452.0,41.8574,41.9067,41.7518,41.7659,54452.0
2017-02-14 15:00:00,59.33,59.53,59.33,59.52,97155.0,41.7659,41.9067,41.7659,41.8996,97155.0
2017-02-14 15:30:00,59.52,59.59,59.18,59.32,421248.0,41.8996,41.9489,41.6603,41.7588,421248.0
2017-02-15 09:30:00,59.59,60.49,59.13,59.88,350694.0,41.9489,42.5825,41.6251,42.1531,350694.0
2017-02-15 10:00:00,59.77,60.2,59.72,59.88,243680.0,42.0756,42.3783,42.0404,42.1531,243680.0
2017-02-15 10:30:00,59.87,60.06,59.63,60.01,178820.0,42.146,42.2798,41.9771,42.2446,178820.0
2017-02-15 11:00:00,60.01,60.12,59.68,59.9,111948.0,42.2446,42.322,42.0123,42.1671,111948.0
2017-02-15 11:30:00,59.91,60.02,59.47,59.5,116153.0,42.1742,42.2516,41.8644,41.8856,116153.0
2017-02-15 12:00:00,59.52,59.78,59.39,59.64,69283.0,41.8996,42.0827,41.8081,41.9841,69283.0
2017-02-15 12:30:00,59.62,59.69,59.34,59.61,61038.0,41.97,42.0193,41.7729,41.963,61038.0
2017-02-15 13:00:00,59.61,59.64,59.21,59.32,73381.0,41.963,41.9841,41.6814,41.7588,73381.0
2017-02-15 13:30:00,59.33,59.44,59.21,59.34,75996.0,41.7659,41.8433,41.6814,41.7729,75996.0
2017-02-15 14:00:00,59.35,59.61,59.34,59.53,74854.0,41.78,41.963,41.7729,41.9067,74854.0
2017-02-15 14:30:00,59.53,59.54,59.39,59.42,87029.0,41.9067,41.9137,41.8081,41.8292,87029.0
2017-02-15 15:00:00,59.43,59.54,59.36,59.47,100281.0,41.8363,41.9137,41.787,41.8644,100281.0
2017-02-15 15:30:00,59.47,59.49,59.3,59.3,192978.0,41.8644,41.8785,41.7448,41.7448,192978.0
2017-02-16 09:30:00,59.63,60.39,59.4,59.67,197679.0,41.9771,42.5121,41.8152,42.0052,197679.0
2017-02-16 10:00:00,59.69,59.73,59.1,59.13,260933.0,42.0193,42.0475,41.604,41.6251,260933.0
2017-02-16 10:30:00,59.1,59.19,58.79,58.97,151341.0,41.604,41.6673,41.3857,41.5125,151341.0
2017-02-16 11:00:00,59.01,59.08,58.84,59.0,130309.0,41.5406,41.5899,41.4209,41.5336,130309.0
2017-02-16 11:30:00,59.0,59.31,58.81,59.13,102720.0,41.5336,41.7518,41.3998,41.6251,102720.0
2017-02-16 12:00:00,59.16,59.36,59.08,59.36,78260.0,41.6462,41.787,41.5899,41.787,78260.0
2017-02-16 12:30:00,59.36,59.44,59.21,59.28,75181.0,41.787,41.8433,41.6814,41.7307,75181.0
2017-02-16 13:00:00,59.28,59.29,59.1,59.13,67448.0,41.7307,41.7377,41.604,41.6251,67448.0
2017-02-16 13:30:00,59.14,59.15,58.97,59.03,62236.0,41.6321,41.6392,41.5125,41.5547,62236.0
2017-02-16 14:00:00,59.03,59.03,58.78,58.79,86605.0,41.5547,41.5547,41.3787,41.3857,86605.0
2017-02-16 14:30:00,58.78,58.85,58.64,58.7,95021.0,41.3787,41.428,41.2802,41.3224,95021.0
2017-02-16 15:00:00,58.69,58.73,58.53,58.6,90442.0,41.3154,41.3435,41.2027,41.252,90442.0
2017-02-16 15:30:00,58.6,58.63,58.42,58.52,225269.0,41.252,41.2731,41.1253,41.1957,225269.0
2017-02-17 09:30:00,58.35,58.85,58.06,58.32,98057.0,41.076,41.428,40.8719,41.0549,98057.0
2017-02-17 10:00:00,58.33,58.5,58.02,58.06,98108.0,41.0619,41.1816,40.8437,40.8719,98108.0
2017-02-17 10:30:00,58.06,58.21,57.87,58.19,130147.0,40.8719,40.9775,40.7381,40.9634,130147.0
2017-02-17 11:00:00,58.18,58.47,58.13,58.46,82043.0,40.9563,41.1605,40.9211,41.1534,82043.0
2017-02-17 11:30:00,58.49,58.61,58.27,58.6,94367.0,41.1746,41.259,41.0197,41.252,94367.0
2017-02-17 12:00:00,58.6,58.71,58.38,58.41,55910.0,41.252,41.3294,41.0971,41.1182,55910.0
2017-02-17 12:30:00,58.43,58.47,58.3,58.38,30323.0,41.1323,41.1605,41.0408,41.0971,30323.0
2017-02-17 13:00:00,58.36,58.43,58.21,58.27,58208.0,41.083,41.1323,40.9775,41.0197,58208.0
2017-02-17 13:30:00,58.28,58.28,58.14,58.19,49710.0,41.0267,41.0267,40.9282,40.9634,49710.0
2017-02-17 14:00:00,58.2,58.47,58.2,58.43,69582.0,40.9704,41.1605,40.9704,41.1323,69582.0
2017-02-17 14:30:00,58.43,58.51,58.26,58.26,52551.0,41.1323,41.1886,41.0126,41.0126,52551.0
2017-02-17 15:00:00,58.26,58.41,58.23,58.38,90100.0,41.0126,41.1182,40.9915,41.0971,90100.0
2017-02-17 15:30:00,58.38,58.77,58.38,58.67,360367.0,41.0971,41.3717,41.0971,41.3013,360367.0
2017-02-21 09:30:00,59.76,59.76,58.55,58.64,129789.0,42.0686,42.0686,41.2168,41.2802,129789.0
2017-02-21 10:00:00,58.68,58.92,58.61,58.69,105698.0,41.3083,41.4773,41.259,41.3154,105698.0
2017-02-21 10:30:00,58.69,58.83,58.57,58.57,91102.0,41.3154,41.4139,41.2309,41.2309,91102.0
2017-02-21 11:00:00,58.57,58.85,58.54,58.61,77598.0,41.2309,41.428,41.2098,41.259,77598.0
2017-02-21 11:30:00,58.6,58.87,58.37,58.76,109504.0,41.252,41.4421,41.0901,41.3646,109504.0
2017-02-21 12:00:00,58.75,58.77,58.52,58.62,64983.0,41.3576,41.3717,41.1957,41.2661,64983.0
2017-02-21 12:30:00,58.61,58.66,58.31,58.32,58425.0,41.259,41.2942,41.0478,41.0549,58425.0
2017-02-21 13:00:00,58.3,58.46,58.26,58.37,53585.0,41.0408,41.1534,41.0126,41.0901,53585.0
2017-02-21 13:30:00,58.35,58.4,58.2,58.21,54115.0,41.076,41.1112,40.9704,40.9775,54115.0
2017-02-21 14:00:00,58.24,58.49,58.24,58.39,66517.0,40.9986,41.1746,40.9986,41.1042,66517.0
2017-02-21 14:30:00,58.38,58.38,58.13,58.13,64378.0,41.0971,41.0971,40.9211,40.9211,64378.0
2017-02-21 15:00:00,58.13,58.49,58.13,58.44,102742.0,40.9211,41.1746,40.9211,41.1394,102742.0
2017-02-21 15:30:00,58.44,58.53,58.32,58.46,259750.0,41.1394,41.2027,41.0549,41.1534,259750.0
2017-02-22 09:30:00,57.79,58.39,57.54,58.34,138973.0,40.6818,41.1042,40.5058,41.069,138973.0
2017-02-22 10:00:00,58.32,58.45,58.01,58.05,75338.0,41.0549,41.1464,40.8367,40.8648,75338.0
2017-02-22 10:30:00,58.06,58.35,57.95,58.31,118835.0,40.8719,41.076,40.7944,41.0478,118835.0
2017-02-22 11:00:00,58.32,58.33,57.92,58.17,113129.0,41.0549,41.0619,40.7733,40.9493,113129.0
2017-02-22 11:30:00,58.14,58.17,57.81,57.91,94639.0,40.9282,40.9493,40.6959,40.7663,94639.0
2017-02-22 12:00:00,57.89,57.95,57.6,57.69,78399.0,40.7522,40.7944,40.548,40.6114,78399.0
2017-02-22 12:30:00,57.7,57.86,57.69,57.86,40794.0,40.6184,40.7311,40.6114,40.7311,40794.0
2017-02-22 13:00:00,57.89,57.9,57.58,57.71,68306.0,40.7522,40.7592,40.534,40.6255,68306.0
2017-02-22 13:30:00,57.71,57.71,57.44,57.49,47090.0,40.6255,40.6255,40.4354,40.4706,47090.0
2017-02-22 14:00:00,57.48,57.54,57.09,57.2,104103.0,40.4636,40.5058,40.189,40.2665,104103.0
2017-02-22 14:30:00,57.22,57.22,57.03,57.08,77858.0,40.2805,40.2805,40.1468,40.182,77858.0
2017-02-22 15:00:00,57.07,57.19,56.94,57.14,114660.0,40.1749,40.2594,40.0834,40.2242,114660.0
2017-02-22 15:30:00,57.14,57.16,56.95,57.05,248999.0,40.2242,40.2383,40.0905,40.1609,248999.0
2017-02-23 09:30:00,56.19,57.7,56.15,56.4,1032866.0,39.5555,40.6184,39.5273,39.7033,1032866.0
2017-02-23 10:00:00,56.42,56.5,55.79,56.22,370524.0,39.7174,39.7737,39.2739,39.5766,370524.0
2017-02-23 10:30:00,56.25,56.57,56.17,56.41,330388.0,39.5977,39.823,39.5414,39.7103,330388.0
2017-02-23 11:00:00,56.43,56.56,55.95,56.11,388913.0,39.7244,39.8159,39.3865,39.4991,388913.0
2017-02-23 11:30:00,56.13,56.17,55.87,55.98,222328.0,39.5132,39.5414,39.3302,39.4076,222328.0
2017-02-23 12:00:00,55.98,56.51,55.83,56.46,224264.0,39.4076,39.7807,39.302,39.7455,224264.0
2017-02-23 12:30:00,56.47,56.68,56.39,56.5,152271.0,39.7526,39.9004,39.6962,39.7737,152271.0
2017-02-23 13:00:00,56.48,56.5,56.22,56.34,132159.0,39.7596,39.7737,39.5766,39.661,132159.0
2017-02-23 13:30:00,56.33,56.56,56.29,56.56,145577.0,39.654,39.8159,39.6258,39.8159,145577.0
2017-02-23 14:00:00,56.56,56.67,56.44,56.6,182265.0,39.8159,39.8934,39.7314,39.8441,182265.0
2017-02-23 14:30:00,56.6,56.69,56.32,56.34,159089.0,39.8441,39.9074,39.647,39.661,159089.0
2017-02-23 15:00:00,56.35,56.43,56.29,56.31,194988.0,39.6681,39.7244,39.6258,39.6399,194988.0
2017-02-23 15:30:00,56.31,56.35,56.01,56.23,687061.0,39.6399,39.6681,39.4287,39.5836,687061.0
2017-02-24 09:30:00,55.98,56.42,55.98,56.19,161853.0,39.4076,39.7174,39.4076,39.5555,161853.0
2017-02-24 10:00:00,56.26,56.67,56.26,56.46,167539.0,39.6047,39.8934,39.6047,39.7455,167539.0
2017-02-24 10:30:00,56.48,56.59,56.25,56.38,147937.0,39.7596,39.837,39.5977,39.6892,147937.0
2017-02-24 11:00:00,56.38,56.44,56.11,56.24,105055.0,39.6892,39.7314,39.4991,39.5907,105055.0
2017-02-24 11:30:00,56.24,56.4,56.18,56.18,81316.0,39.5907,39.7033,39.5484,39.5484,81316.0
2017-02-24 12:00:00,56.2,56.24,56.15,56.21,54685.0,39.5625,39.5907,39.5273,39.5695,54685.0
2017-02-24 12:30:00,56.2,56.2,56.08,56.12,55397.0,39.5625,39.5625,39.478,39.5062,55397.0
2017-02-24 13:00:00,56.11,56.11,55.91,55.92,75516.0,39.4991,39.4991,39.3583,39.3654,75516.0
2017-02-24 13:30:00,55.92,55.99,55.83,55.97,68987.0,39.3654,39.4147,39.302,39.4006,68987.0
2017-02-24 14:00:00,55.97,55.97,55.77,55.85,83251.0,39.4006,39.4006,39.2598,39.3161,83251.0
2017-02-24 14:30:00,55.84,55.99,55.61,55.96,90626.0,39.3091,39.4147,39.1472,39.3935,90626.0
2017-02-24 15:00:00,55.96,56.12,55.89,56.12,153961.0,39.3935,39.5062,39.3443,39.5062,153961.0
2017-02-24 15:30:00,56.1,56.38,56.06,56.37,337172.0,39.4921,39.6892,39.4639,39.6822,337172.0
2017-02-27 09:30:00,56.54,56.57,56.08,56.31,82665.0,39.8018,39.823,39.478,39.6399,82665.0
2017-02-27 10:00:00,56.31,56.68,56.21,56.65,86142.0,39.6399,39.9004,39.5695,39.8793,86142.0
2017-02-27 10:30:00,56.63,56.74,56.5,56.65,86854.0,39.8652,39.9426,39.7737,39.8793,86854.0
2017-02-27 11:00:00,56.65,56.72,56.42,56.57,57035.0,39.8793,39.9286,39.7174,39.823,57035.0
2017-02-27 11:30:00,56.56,56.57,56.21,56.22,78305.0,39.8159,39.823,39.5695,39.5766,78305.0
2017-02-27 12:00:00,56.27,56.54,56.26,56.44,47933.0,39.6118,39.8018,39.6047,39.7314,47933.0
2017-02-27 12:30:00,56.47,56.48,56.25,56.3,55988.0,39.7526,39.7596,39.5977,39.6329,55988.0
2017-02-27 13:00:00,56.31,56.38,56.23,56.28,55970.0,39.6399,39.6892,39.5836,39.6188,55970.0
2017-02-27 13:30:00,56.29,56.3,56.15,56.16,39460.0,39.6258,39.6329,39.5273,39.5343,39460.0
2017-02-27 14:00:00,56.16,56.24,56.02,56.03,119380.0,39.5343,39.5907,39.4358,39.4428,119380.0
2017-02-27 14:30:00,56.04,56.18,55.97,55.99,78018.0,39.4499,39.5484,39.4006,39.4147,78018.0
2017-02-27 15:00:00,55.98,56.06,55.87,55.91,108276.0,39.4076,39.4639,39.3302,39.3583,108276.0
2017-02-27 15:30:00,55.91,55.95,55.84,55.9,290406.0,39.3583,39.3865,39.3091,39.3513,290406.0
2017-02-28 09:30:00,55.11,56.66,55.11,56.63,172285.0,38.7952,39.8863,38.7952,39.8652,172285.0
2017-02-28 10:00:00,56.61,56.67,56.36,56.65,120886.0,39.8511,39.8934,39.6751,39.8793,120886.0
2017-02-28 10:30:00,56.64,56.76,56.34,56.65,162814.0,39.8722,39.9567,39.661,39.8793,162814.0
2017-02-28 11:00:00,56.64,56.64,56.32,56.48,116196.0,39.8722,39.8722,39.647,39.7596,116196.0
2017-02-28 11:30:00,56.48,56.77,56.36,56.57,181886.0,39.7596,39.9637,39.6751,39.823,181886.0
2017-02-28 12:00:00,56.57,56.72,56.27,56.32,95988.0,39.823,39.9286,39.6118,39.647,95988.0
2017-02-28 12:30:00,56.31,56.38,56.09,56.26,124489.0,39.6399,39.6892,39.4851,39.6047,124489.0
2017-02-28 13:00:00,56.27,56.55,56.21,56.4,142912.0,39.6118,39.8089,39.5695,39.7033,142912.0
2017-02-28 13:30:00,56.41,56.72,56.4,56.54,82197.0,39.7103,39.9286,39.7033,39.8018,82197.0
2017-02-28 14:00:00,56.53,56.66,56.33,56.64,151901.0,39.7948,39.8863,39.654,39.8722,151901.0
2017-02-28 14:30:00,56.65,56.72,56.5,56.7,192918.0,39.8793,39.9286,39.7737,39.9145,192918.0
2017-02-28 15:00:00,56.7,56.74,56.61,56.65,207749.0,39.9145,39.9426,39.8511,39.8793,207749.0
2017-02-28 15:30:00,56.65,56.66,56.39,56.5,376683.0,39.8793,39.8863,39.6962,39.7737,376683.0
2017-03-01 09:30:00,56.98,57.65,56.98,57.63,152851.0,40.1116,40.5832,40.1116,40.5692,152851.0
2017-03-01 10:00:00,57.67,57.76,57.37,57.49,166922.0,40.5973,40.6607,40.3861,40.4706,166922.0
2017-03-01 10:30:00,57.51,57.55,57.21,57.28,171613.0,40.4847,40.5128,40.2735,40.3228,171613.0
2017-03-01 11:00:00,57.28,57.34,57.01,57.24,157285.0,40.3228,40.365,40.1327,40.2946,157285.0
2017-03-01 11:30:00,57.23,57.5,57.17,57.37,120272.0,40.2876,40.4776,40.2453,40.3861,120272.0
2017-03-01 12:00:00,57.38,57.88,57.38,57.88,93664.0,40.3932,40.7451,40.3932,40.7451,93664.0
2017-03-01 12:30:00,57.86,57.87,57.47,57.61,80815.0,40.7311,40.7381,40.4565,40.5551,80815.0
2017-03-01 13:00:00,57.6,57.77,57.6,57.68,88151.0,40.548,40.6677,40.548,40.6044,88151.0
2017-03-01 13:30:00,57.68,57.9,57.66,57.83,164467.0,40.6044,40.7592,40.5903,40.7099,164467.0
2017-03-01 14:00:00,57.82,57.84,57.55,57.62,120079.0,40.7029,40.717,40.5128,40.5621,120079.0
2017-03-01 14:30:00,57.62,57.68,57.34,57.37,130582.0,40.5621,40.6044,40.365,40.3861,130582.0
2017-03-01 15:00:00,57.37,57.38,57.18,57.32,223328.0,40.3861,40.3932,40.2524,40.3509,223328.0
2017-03-01 15:30:00,57.32,57.38,57.16,57.22,325649.0,40.3509,40.3932,40.2383,40.2805,325649.0
2017-03-02 09:30:00,56.93,57.25,56.8,57.06,63340.0,40.0764,40.3017,39.9849,40.1679,63340.0
2017-03-02 10:00:00,57.06,57.4,56.93,57.28,126976.0,40.1679,40.4072,40.0764,40.3228,126976.0
2017-03-02 10:30:00,57.25,57.53,57.13,57.49,76255.0,40.3017,40.4988,40.2172,40.4706,76255.0
2017-03-02 11:00:00,57.48,57.51,57.1,57.1,112365.0,40.4636,40.4847,40.1961,40.1961,112365.0
2017-03-02 11:30:00,57.1,57.16,56.94,57.13,59551.0,40.1961,40.2383,40.0834,40.2172,59551.0
2017-03-02 12:00:00,57.16,57.23,57.12,57.18,66136.0,40.2383,40.2876,40.2101,40.2524,66136.0
2017-03-02 12:30:00,57.16,57.27,57.12,57.21,70599.0,40.2383,40.3157,40.2101,40.2735,70599.0
2017-03-02 13:00:00,57.2,57.24,57.0,57.1,51226.0,40.2665,40.2946,40.1257,40.1961,51226.0
2017-03-02 13:30:00,57.09,57.12,56.9,56.95,33644.0,40.189,40.2101,40.0553,40.0905,33644.0
2017-03-02 14:00:00,56.96,57.01,56.85,56.88,67315.0,40.0975,40.1327,40.0201,40.0412,67315.0
2017-03-02 14:30:00,56.91,57.13,56.9,57.04,74475.0,40.0623,40.2172,40.0553,40.1538,74475.0
2017-03-02 15:00:00,57.04,57.12,56.93,57.1,141768.0,40.1538,40.2101,40.0764,40.1961,141768.0
2017-03-02 15:30:00,57.11,57.25,57.02,57.05,269039.0,40.2031,40.3017,40.1397,40.1609,269039.0
2017-03-03 09:30:00,57.31,57.5,56.98,57.21,85055.0,40.3439,40.4776,40.1116,40.2735,85055.0
2017-03-03 10:00:00,57.23,57.59,57.22,57.59,85351.0,40.2876,40.541,40.2805,40.541,85351.0
2017-03-03 10:30:00,57.57,58.12,57.54,58.06,67934.0,40.5269,40.9141,40.5058,40.8719,67934.0
2017-03-03 11:00:00,58.06,58.06,57.72,57.8,72332.0,40.8719,40.8719,40.6325,40.6888,72332.0
2017-03-03 11:30:00,57.8,57.97,57.72,57.91,63055.0,40.6888,40.8085,40.6325,40.7663,63055.0
2017-03-03 12:00:00,57.91,57.95,57.72,57.76,60571.0,40.7663,40.7944,40.6325,40.6607,60571.0
2017-03-03 12:30:00,57.78,57.94,57.76,57.87,63511.0,40.6747,40.7874,40.6607,40.7381,63511.0
2017-03-03 13:00:00,57.87,57.95,57.79,57.83,51109.0,40.7381,40.7944,40.6818,40.7099,51109.0
2017-03-03 13:30:00,57.84,58.05,57.79,58.05,66422.0,40.717,40.8648,40.6818,40.8648,66422.0
2017-03-03 14:00:00,58.04,58.2,57.99,58.14,66928.0,40.8578,40.9704,40.8226,40.9282,66928.0
2017-03-03 14:30:00,58.13,58.18,58.02,58.12,72922.0,40.9211,40.9563,40.8437,40.9141,72922.0
2017-03-03 15:00:00,58.13,58.22,57.98,58.22,76427.0,40.9211,40.9845,40.8155,40.9845,76427.0
2017-03-03 15:30:00,58.2,58.24,58.04,58.09,207548.0,40.9704,40.9986,40.8578,40.893,207548.0
2017-03-06 09:30:00,58.29,58.29,57.6,57.98,76875.0,41.0338,41.0338,40.548,40.8155,76875.0
2017-03-06 10:00:00,57.95,58.11,57.87,58.0,124638.0,40.7944,40.9071,40.7381,40.8296,124638.0
2017-03-06 10:30:00,57.99,58.08,57.68,57.79,78518.0,40.8226,40.8859,40.6044,40.6818,78518.0
2017-03-06 11:00:00,57.8,58.19,57.74,58.11,125680.0,40.6888,40.9634,40.6466,40.9071,125680.0
2017-03-06 11:30:00,58.12,58.15,57.98,58.04,101842.0,40.9141,40.9352,40.8155,40.8578,101842.0
2017-03-06 12:00:00,58.02,58.04,57.85,57.96,107162.0,40.8437,40.8578,40.724,40.8015,107162.0
2017-03-06 12:30:00,57.95,58.15,57.94,58.02,99153.0,40.7944,40.9352,40.7874,40.8437,99153.0
2017-03-06 13:00:00,58.04,58.41,58.02,58.27,109242.0,40.8578,41.1182,40.8437,41.0197,109242.0
2017-03-06 13:30:00,58.29,58.44,58.17,58.27,72134.0,41.0338,41.1394,40.9493,41.0197,72134.0
2017-03-06 14:00:00,58.25,58.39,58.16,58.17,78260.0,41.0056,41.1042,40.9423,40.9493,78260.0
2017-03-06 14:30:00,58.16,58.24,58.09,58.24,110520.0,40.9423,40.9986,40.893,40.9986,110520.0
2017-03-06 15:00:00,58.27,58.32,58.18,58.18,135298.0,41.0197,41.0549,40.9563,40.9563,135298.0
2017-03-06 15:30:00,58.18,58.43,58.14,58.32,255234.0,40.9563,41.1323,40.9282,41.0549,255234.0
2017-03-07 09:30:00,58.88,59.07,58.31,58.57,158540.0,41.4491,41.5829,41.0478,41.2309,158540.0
2017-03-07 10:00:00,58.51,58.94,58.4,58.88,118164.0,41.1886,41.4913,41.1112,41.4491,118164.0
2017-03-07 10:30:00,58.89,59.25,58.79,59.03,159251.0,41.4561,41.7096,41.3857,41.5547,159251.0
2017-03-07 11:00:00,59.02,59.03,58.78,58.78,117749.0,41.5477,41.5547,41.3787,41.3787,117749.0
2017-03-07 11:30:00,58.77,59.07,58.72,58.98,139675.0,41.3717,41.5829,41.3365,41.5195,139675.0
2017-03-07 12:00:00,58.99,59.02,58.87,58.9,90835.0,41.5265,41.5477,41.4421,41.4632,90835.0
2017-03-07 12:30:00,58.9,59.05,58.84,59.04,98193.0,41.4632,41.5688,41.4209,41.5617,98193.0
2017-03-07 13:00:00,59.03,59.21,58.91,58.96,107815.0,41.5547,41.6814,41.4702,41.5054,107815.0
2017-03-07 13:30:00,58.98,59.1,58.91,58.91,181428.0,41.5195,41.604,41.4702,41.4702,181428.0
2017-03-07 14:00:00,58.91,59.01,58.78,58.87,169845.0,41.4702,41.5406,41.3787,41.4421,169845.0
2017-03-07 14:30:00,58.88,58.95,58.82,58.92,121523.0,41.4491,41.4984,41.4069,41.4773,121523.0
2017-03-07 15:00:00,58.93,59.16,58.89,59.09,171335.0,41.4843,41.6462,41.4561,41.5969,171335.0
2017-03-07 15:30:00,59.1,59.21,58.91,59.07,470368.0,41.604,41.6814,41.4702,41.5829,470368.0
2017-03-08 09:30:00,58.87,59.0,58.57,58.85,128969.0,41.4421,41.5336,41.2309,41.428,128969.0
2017-03-08 10:00:00,58.84,58.86,58.44,58.77,69713.0,41.4209,41.435,41.1394,41.3717,69713.0
2017-03-08 10:30:00,58.79,59.06,58.72,58.87,92928.0,41.3857,41.5758,41.3365,41.4421,92928.0
2017-03-08 11:00:00,58.83,58.84,58.54,58.6,89290.0,41.4139,41.4209,41.2098,41.252,89290.0
2017-03-08 11:30:00,58.59,58.6,58.15,58.32,95151.0,41.245,41.252,40.9352,41.0549,95151.0
2017-03-08 12:00:00,58.31,58.31,57.85,57.87,48494.0,41.0478,41.0478,40.724,40.7381,48494.0
2017-03-08 12:30:00,57.89,57.93,57.69,57.76,108545.0,40.7522,40.7803,40.6114,40.6607,108545.0
2017-03-08 13:00:00,57.75,57.77,57.61,57.63,82110.0,40.6536,40.6677,40.5551,40.5692,82110.0
2017-03-08 13:30:00,57.64,57.73,57.35,57.41,83013.0,40.5762,40.6396,40.372,40.4143,83013.0
2017-03-08 14:00:00,57.41,57.46,57.05,57.19,124382.0,40.4143,40.4495,40.1609,40.2594,124382.0
2017-03-08 14:30:00,57.18,57.38,57.12,57.28,99469.0,40.2524,40.3932,40.2101,40.3228,99469.0
2017-03-08 15:00:00,57.29,57.31,56.84,56.85,177875.0,40.3298,40.3439,40.013,40.0201,177875.0
2017-03-08 15:30:00,56.86,56.88,56.66,56.78,368513.0,40.0271,40.0412,39.8863,39.9708,368513.0
2017-03-09 09:30:00,56.0,56.43,55.42,55.68,232355.0,39.4217,39.7244,39.0134,39.1964,232355.0
2017-03-09 10:00:00,55.65,56.04,55.54,55.59,187478.0,39.1753,39.4499,39.0979,39.1331,187478.0
2017-03-09 10:30:00,55.58,55.7,55.42,55.57,145552.0,39.126,39.2105,39.0134,39.119,145552.0
2017-03-09 11:00:00,55.59,55.83,55.43,55.6,254897.0,39.1331,39.302,39.0204,39.1401,254897.0
2017-03-09 11:30:00,55.6,55.73,55.05,55.05,216615.0,39.1401,39.2316,38.7529,38.7529,216615.0
2017-03-09 12:00:00,55.08,55.18,54.76,54.76,212020.0,38.7741,38.8445,38.5488,38.5488,212020.0
2017-03-09 12:30:00,54.77,54.78,54.24,54.29,187279.0,38.5558,38.5629,38.1827,38.2179,187279.0
2017-03-09 13:00:00,54.3,54.42,54.15,54.2,184337.0,38.225,38.3094,38.1194,38.1546,184337.0
2017-03-09 13:30:00,54.19,54.2,53.74,54.12,490023.0,38.1475,38.1546,37.8308,38.0983,490023.0
2017-03-09 14:00:00,54.13,54.33,54.1,54.23,189311.0,38.1053,38.2461,38.0842,38.1757,189311.0
2017-03-09 14:30:00,54.22,54.29,54.1,54.24,180540.0,38.1687,38.2179,38.0842,38.1827,180540.0
2017-03-09 15:00:00,54.25,55.34,54.24,55.34,300414.0,38.1898,38.9571,38.1827,38.9571,300414.0
2017-03-09 15:30:00,55.33,55.71,55.33,55.51,536933.0,38.95,39.2176,38.95,39.0768,536933.0
2017-03-10 09:30:00,55.81,56.01,55.32,55.91,100899.0,39.2879,39.4287,38.943,39.3583,100899.0
2017-03-10 10:00:00,55.93,55.97,55.18,55.26,154172.0,39.3724,39.4006,38.8445,38.9008,154172.0
2017-03-10 10:30:00,55.25,55.73,55.22,55.41,139846.0,38.8937,39.2316,38.8726,39.0064,139846.0
2017-03-10 11:00:00,55.4,55.66,55.18,55.53,134376.0,38.9993,39.1824,38.8445,39.0908,134376.0
2017-03-10 11:30:00,55.54,55.74,55.27,55.63,127378.0,39.0979,39.2387,38.9078,39.1612,127378.0
2017-03-10 12:00:00,55.6,55.75,55.43,55.72,78601.0,39.1401,39.2457,39.0204,39.2246,78601.0
2017-03-10 12:30:00,55.69,55.69,55.28,55.37,85648.0,39.2035,39.2035,38.9149,38.9782,85648.0
2017-03-10 13:00:00,55.41,55.65,55.26,55.57,68095.0,39.0064,39.1753,38.9008,39.119,68095.0
2017-03-10 13:30:00,55.58,55.83,55.45,55.82,110448.0,39.126,39.302,39.0345,39.295,110448.0
2017-03-10 14:00:00,55.83,55.88,55.67,55.7,94052.0,39.302,39.3372,39.1894,39.2105,94052.0
2017-03-10 14:30:00,55.7,55.85,55.68,55.72,99318.0,39.2105,39.3161,39.1964,39.2246,99318.0
2017-03-10 15:00:00,55.72,55.82,55.67,55.82,125984.0,39.2246,39.295,39.1894,39.295,125984.0
2017-03-10 15:30:00,55.83,55.87,55.63,55.72,294598.0,39.302,39.3302,39.1612,39.2246,294598.0
2017-03-13 09:30:00,56.15,57.23,56.15,56.84,140497.0,39.5273,40.2876,39.5273,40.013,140497.0
2017-03-13 10:00:00,56.82,57.1,56.69,56.93,184260.0,39.9989,40.1961,39.9074,40.0764,184260.0
2017-03-13 10:30:00,56.98,57.08,56.34,56.42,158464.0,40.1116,40.182,39.661,39.7174,158464.0
2017-03-13 11:00:00,56.4,56.54,56.29,56.43,173149.0,39.7033,39.8018,39.6258,39.7244,173149.0
2017-03-13 11:30:00,56.42,56.52,56.34,56.42,99129.0,39.7174,39.7878,39.661,39.7174,99129.0
2017-03-13 12:00:00,56.41,56.54,56.32,56.49,68486.0,39.7103,39.8018,39.647,39.7666,68486.0
2017-03-13 12:30:00,56.51,56.73,56.46,56.67,35349.0,39.7807,39.9356,39.7455,39.8934,35349.0
2017-03-13 13:00:00,56.65,56.68,56.44,56.47,38874.0,39.8793,39.9004,39.7314,39.7526,38874.0
2017-03-13 13:30:00,56.47,56.54,56.41,56.42,37143.0,39.7526,39.8018,39.7103,39.7174,37143.0
2017-03-13 14:00:00,56.43,56.47,56.26,56.39,64016.0,39.7244,39.7526,39.6047,39.6962,64016.0
2017-03-13 14:30:00,56.39,56.43,56.19,56.24,64884.0,39.6962,39.7244,39.5555,39.5907,64884.0
2017-03-13 15:00:00,56.24,56.33,56.19,56.31,68097.0,39.5907,39.654,39.5555,39.6399,68097.0
2017-03-13 15:30:00,56.3,56.55,56.26,56.5,219004.0,39.6329,39.8089,39.6047,39.7737,219004.0
2017-03-14 09:30:00,55.54,55.74,53.94,54.01,119615.0,39.0979,39.2387,37.9715,38.0208,119615.0
2017-03-14 10:00:00,53.97,54.45,53.95,54.27,120915.0,37.9927,38.3306,37.9786,38.2039,120915.0
2017-03-14 10:30:00,54.25,54.54,54.12,54.51,179243.0,38.1898,38.3939,38.0983,38.3728,179243.0
2017-03-14 11:00:00,54.54,55.04,54.26,55.0,139768.0,38.3939,38.7459,38.1968,38.7177,139768.0
2017-03-14 11:30:00,55.0,55.04,54.56,54.67,152163.0,38.7177,38.7459,38.408,38.4854,152163.0
2017-03-14 12:00:00,54.66,54.77,54.52,54.61,109698.0,38.4784,38.5558,38.3798,38.4432,109698.0
2017-03-14 12:30:00,54.58,54.74,54.53,54.73,72931.0,38.4221,38.5347,38.3869,38.5277,72931.0
2017-03-14 13:00:00,54.7,54.87,54.62,54.84,59803.0,38.5066,38.6262,38.4502,38.6051,59803.0
2017-03-14 13:30:00,54.85,54.93,54.67,54.77,86499.0,38.6121,38.6685,38.4854,38.5558,86499.0
2017-03-14 14:00:00,54.77,54.84,54.69,54.77,58407.0,38.5558,38.6051,38.4995,38.5558,58407.0
2017-03-14 14:30:00,54.78,54.87,54.65,54.76,83052.0,38.5629,38.6262,38.4714,38.5488,83052.0
2017-03-14 15:00:00,54.76,54.99,54.64,54.99,89387.0,38.5488,38.7107,38.4643,38.7107,89387.0
2017-03-14 15:30:00,55.0,55.1,54.9,54.97,243341.0,38.7177,38.7881,38.6473,38.6966,243341.0
2017-03-15 09:30:00,55.87,55.87,54.9,55.19,129530.0,39.3302,39.3302,38.6473,38.8515,129530.0
2017-03-15 10:00:00,55.22,55.88,55.18,55.76,150114.0,38.8726,39.3372,38.8445,39.2528,150114.0
2017-03-15 10:30:00,55.76,56.22,55.75,56.04,93984.0,39.2528,39.5766,39.2457,39.4499,93984.0
2017-03-15 11:00:00,56.04,56.53,55.97,56.48,137712.0,39.4499,39.7948,39.4006,39.7596,137712.0
2017-03-15 11:30:00,56.47,56.62,56.24,56.46,60322.0,39.7526,39.8582,39.5907,39.7455,60322.0
2017-03-15 12:00:00,56.45,56.62,56.33,56.51,50438.0,39.7385,39.8582,39.654,39.7807,50438.0
2017-03-15 12:30:00,56.49,56.75,56.44,56.48,54188.0,39.7666,39.9497,39.7314,39.7596,54188.0
2017-03-15 13:00:00,56.48,56.54,56.35,56.45,70610.0,39.7596,39.8018,39.6681,39.7385,70610.0
2017-03-15 13:30:00,56.42,56.55,56.21,56.21,63900.0,39.7174,39.8089,39.5695,39.5695,63900.0
2017-03-15 14:00:00,56.27,56.71,56.19,56.51,73468.0,39.6118,39.9215,39.5555,39.7807,73468.0
2017-03-15 14:30:00,56.53,56.99,56.46,56.92,129779.0,39.7948,40.1186,39.7455,40.0693,129779.0
2017-03-15 15:00:00,56.93,56.99,56.71,56.77,86147.0,40.0764,40.1186,39.9215,39.9637,86147.0
2017-03-15 15:30:00,56.78,57.0,56.74,56.86,191232.0,39.9708,40.1257,39.9426,40.0271,191232.0
2017-03-16 09:30:00,57.23,57.24,55.82,56.49,111208.0,40.2876,40.2946,39.295,39.7666,111208.0
2017-03-16 10:00:00,56.47,56.61,56.1,56.4,84336.0,39.7526,39.8511,39.4921,39.7033,84336.0
2017-03-16 10:30:00,56.41,56.61,56.28,56.42,128483.0,39.7103,39.8511,39.6188,39.7174,128483.0
2017-03-16 11:00:00,56.42,56.56,56.22,56.23,78912.0,39.7174,39.8159,39.5766,39.5836,78912.0
2017-03-16 11:30:00,56.25,56.42,56.13,56.4,94316.0,39.5977,39.7174,39.5132,39.7033,94316.0
2017-03-16 12:00:00,56.4,56.68,56.26,56.58,56738.0,39.7033,39.9004,39.6047,39.83,56738.0
2017-03-16 12:30:00,56.56,56.77,56.53,56.7,45823.0,39.8159,39.9637,39.7948,39.9145,45823.0
2017-03-16 13:00:00,56.67,56.71,56.59,56.62,36242.0,39.8934,39.9215,39.837,39.8582,36242.0
2017-03-16 13:30:00,56.63,57.01,56.6,56.84,58396.0,39.8652,40.1327,39.8441,40.013,58396.0
2017-03-16 14:00:00,56.85,57.04,56.84,56.85,51973.0,40.0201,40.1538,40.013,40.0201,51973.0
2017-03-16 14:30:00,56.85,56.92,56.71,56.74,55780.0,40.0201,40.0693,39.9215,39.9426,55780.0
2017-03-16 15:00:00,56.73,56.76,56.67,56.74,75008.0,39.9356,39.9567,39.8934,39.9426,75008.0
2017-03-16 15:30:00,56.73,56.82,56.68,56.78,193460.0,39.9356,39.9989,39.9004,39.9708,193460.0
2017-03-17 09:30:00,56.81,57.12,56.69,57.01,68129.0,39.9919,40.2101,39.9074,40.1327,68129.0
2017-03-17 10:00:00,56.98,57.25,56.96,57.07,82765.0,40.1116,40.3017,40.0975,40.1749,82765.0
2017-03-17 10:30:00,57.04,57.14,56.69,56.97,73191.0,40.1538,40.2242,39.9074,40.1045,73191.0
2017-03-17 11:00:00,56.98,57.0,56.85,56.89,47835.0,40.1116,40.1257,40.0201,40.0482,47835.0
2017-03-17 11:30:00,56.87,56.9,56.76,56.81,42935.0,40.0341,40.0553,39.9567,39.9919,42935.0
2017-03-17 12:00:00,56.82,56.83,56.73,56.77,39046.0,39.9989,40.006,39.9356,39.9637,39046.0
2017-03-17 12:30:00,56.76,56.88,56.67,56.68,31425.0,39.9567,40.0412,39.8934,39.9004,31425.0
2017-03-17 13:00:00,56.68,56.68,56.5,56.55,50772.0,39.9004,39.9004,39.7737,39.8089,50772.0
2017-03-17 13:30:00,56.55,56.55,56.22,56.24,58342.0,39.8089,39.8089,39.5766,39.5907,58342.0
2017-03-17 14:00:00,56.25,56.46,56.25,56.36,75322.0,39.5977,39.7455,39.5977,39.6751,75322.0
2017-03-17 14:30:00,56.36,56.43,56.27,56.36,97551.0,39.6751,39.7244,39.6118,39.6751,97551.0
2017-03-17 15:00:00,56.35,56.38,56.25,56.27,69610.0,39.6681,39.6892,39.5977,39.6118,69610.0
2017-03-17 15:30:00,56.27,56.56,56.15,56.47,316671.0,39.6118,39.8159,39.5273,39.7526,316671.0
2017-03-20 09:30:00,55.95,56.19,55.59,56.09,56406.0,39.3865,39.5555,39.1331,39.4851,56406.0
2017-03-20 10:00:00,56.13,56.45,56.13,56.37,62092.0,39.5132,39.7385,39.5132,39.6822,62092.0
2017-03-20 10:30:00,56.33,56.82,56.22,56.74,67407.0,39.654,39.9989,39.5766,39.9426,67407.0
2017-03-20 11:00:00,56.75,56.89,56.52,56.7,136156.0,39.9497,40.0482,39.7878,39.9145,136156.0
2017-03-20 11:30:00,56.68,56.87,56.66,56.83,54199.0,39.9004,40.0341,39.8863,40.006,54199.0
2017-03-20 12:00:00,56.8,56.83,56.58,56.68,49454.0,39.9849,40.006,39.83,39.9004,49454.0
2017-03-20 12:30:00,56.64,56.75,56.48,56.6,38560.0,39.8722,39.9497,39.7596,39.8441,38560.0
2017-03-20 13:00:00,56.6,56.61,56.47,56.53,52702.0,39.8441,39.8511,39.7526,39.7948,52702.0
2017-03-20 13:30:00,56.53,56.55,56.36,56.54,50824.0,39.7948,39.8089,39.6751,39.8018,50824.0
2017-03-20 14:00:00,56.5,56.67,56.39,56.55,74672.0,39.7737,39.8934,39.6962,39.8089,74672.0
2017-03-20 14:30:00,56.55,56.68,56.51,56.66,36545.0,39.8089,39.9004,39.7807,39.8863,36545.0
2017-03-20 15:00:00,56.66,56.89,56.65,56.87,66652.0,39.8863,40.0482,39.8793,40.0341,66652.0
2017-03-20 15:30:00,56.87,57.08,56.81,56.91,296653.0,40.0341,40.182,39.9919,40.0623,296653.0
2017-03-21 09:30:00,57.29,57.82,56.88,56.95,88364.0,40.3298,40.7029,40.0412,40.0905,88364.0
2017-03-21 10:00:00,56.98,56.99,56.46,56.59,110197.0,40.1116,40.1186,39.7455,39.837,110197.0
2017-03-21 10:30:00,56.58,56.63,56.14,56.22,110249.0,39.83,39.8652,39.5203,39.5766,110249.0
2017-03-21 11:00:00,56.24,56.31,56.0,56.2,145459.0,39.5907,39.6399,39.4217,39.5625,145459.0
2017-03-21 11:30:00,56.23,56.48,55.9,56.48,107187.0,39.5836,39.7596,39.3513,39.7596,107187.0
2017-03-21 12:00:00,56.48,56.65,56.3,56.42,74056.0,39.7596,39.8793,39.6329,39.7174,74056.0
2017-03-21 12:30:00,56.43,56.46,56.22,56.27,72865.0,39.7244,39.7455,39.5766,39.6118,72865.0
2017-03-21 13:00:00,56.23,56.37,56.19,56.31,81343.0,39.5836,39.6822,39.5555,39.6399,81343.0
2017-03-21 13:30:00,56.29,56.3,55.98,56.0,96664.0,39.6258,39.6329,39.4076,39.4217,96664.0
2017-03-21 14:00:00,56.02,56.31,55.97,56.27,91778.0,39.4358,39.6399,39.4006,39.6118,91778.0
2017-03-21 14:30:00,56.28,56.56,56.25,56.56,81005.0,39.6188,39.8159,39.5977,39.8159,81005.0
2017-03-21 15:00:00,56.54,56.85,56.46,56.8,93268.0,39.8018,40.0201,39.7455,39.9849,93268.0
2017-03-21 15:30:00,56.77,56.77,56.16,56.27,275747.0,39.9637,39.9637,39.5343,39.6118,275747.0
2017-03-22 09:30:00,55.97,56.65,55.7,56.48,86878.0,39.4006,39.8793,39.2105,39.7596,86878.0
2017-03-22 10:00:00,56.41,56.62,56.14,56.3,147929.0,39.7103,39.8582,39.5203,39.6329,147929.0
2017-03-22 10:30:00,56.28,56.46,55.96,56.1,151332.0,39.6188,39.7455,39.3935,39.4921,151332.0
2017-03-22 11:00:00,56.14,56.29,55.94,56.18,155878.0,39.5203,39.6258,39.3795,39.5484,155878.0
2017-03-22 11:30:00,56.18,56.18,55.91,56.08,79238.0,39.5484,39.5484,39.3583,39.478,79238.0
2017-03-22 12:00:00,56.07,56.09,55.86,55.93,60693.0,39.471,39.4851,39.3231,39.3724,60693.0
2017-03-22 12:30:00,55.93,56.08,55.85,55.92,59175.0,39.3724,39.478,39.3161,39.3654,59175.0
2017-03-22 13:00:00,55.9,56.1,55.82,56.0,78885.0,39.3513,39.4921,39.295,39.4217,78885.0
2017-03-22 13:30:00,55.99,56.13,55.96,56.09,102201.0,39.4147,39.5132,39.3935,39.4851,102201.0
2017-03-22 14:00:00,56.08,56.15,55.97,56.02,63048.0,39.478,39.5273,39.4006,39.4358,63048.0
2017-03-22 14:30:00,56.04,56.12,55.96,56.02,67365.0,39.4499,39.5062,39.3935,39.4358,67365.0
2017-03-22 15:00:00,56.01,56.36,55.95,56.25,70838.0,39.4287,39.6751,39.3865,39.5977,70838.0
2017-03-22 15:30:00,56.23,56.28,56.12,56.21,225561.0,39.5836,39.6188,39.5062,39.5695,225561.0
2017-03-23 09:30:00,56.28,56.45,55.95,56.33,93394.0,39.6188,39.7385,39.3865,39.654,93394.0
2017-03-23 10:00:00,56.33,56.51,56.14,56.33,74877.0,39.654,39.7807,39.5203,39.654,74877.0
2017-03-23 10:30:00,56.32,56.52,56.25,56.48,63555.0,39.647,39.7878,39.5977,39.7596,63555.0
2017-03-23 11:00:00,56.49,56.92,56.44,56.77,69531.0,39.7666,40.0693,39.7314,39.9637,69531.0
2017-03-23 11:30:00,56.74,56.96,56.64,56.71,47459.0,39.9426,40.0975,39.8722,39.9215,47459.0
2017-03-23 12:00:00,56.75,56.93,56.68,56.86,50427.0,39.9497,40.0764,39.9004,40.0271,50427.0
2017-03-23 12:30:00,56.85,56.95,56.78,56.89,35760.0,40.0201,40.0905,39.9708,40.0482,35760.0
2017-03-23 13:00:00,56.84,56.84,56.37,56.37,44206.0,40.013,40.013,39.6822,39.6822,44206.0
2017-03-23 13:30:00,56.38,56.76,56.33,56.76,53425.0,39.6892,39.9567,39.654,39.9567,53425.0
2017-03-23 14:00:00,56.76,56.76,56.52,56.63,55342.0,39.9567,39.9567,39.7878,39.8652,55342.0
2017-03-23 14:30:00,56.62,56.9,56.6,56.76,54314.0,39.8582,40.0553,39.8441,39.9567,54314.0
2017-03-23 15:00:00,56.75,56.79,56.42,56.52,68263.0,39.9497,39.9778,39.7174,39.7878,68263.0
2017-03-23 15:30:00,56.52,56.77,56.45,56.73,217536.0,39.7878,39.9637,39.7385,39.9356,217536.0
2017-03-24 09:30:00,56.79,57.04,56.69,56.97,42962.0,39.9778,40.1538,39.9074,40.1045,42962.0
2017-03-24 10:00:00,56.94,57.07,56.84,57.0,61457.0,40.0834,40.1749,40.013,40.1257,61457.0
2017-03-24 10:30:00,56.98,57.21,56.93,57.1,63996.0,40.1116,40.2735,40.0764,40.1961,63996.0
2017-03-24 11:00:00,57.1,57.13,56.77,56.91,78573.0,40.1961,40.2172,39.9637,40.0623,78573.0
2017-03-24 11:30:00,56.92,57.23,56.9,57.14,53361.0,40.0693,40.2876,40.0553,40.2242,53361.0
2017-03-24 12:00:00,57.13,57.17,56.82,56.92,73684.0,40.2172,40.2453,39.9989,40.0693,73684.0
2017-03-24 12:30:00,56.92,57.02,56.75,56.76,110404.0,40.0693,40.1397,39.9497,39.9567,110404.0
2017-03-24 13:00:00,56.76,56.94,56.73,56.91,127722.0,39.9567,40.0834,39.9356,40.0623,127722.0
2017-03-24 13:30:00,56.9,57.0,56.83,56.96,73924.0,40.0553,40.1257,40.006,40.0975,73924.0
2017-03-24 14:00:00,56.96,57.09,56.86,56.95,89682.0,40.0975,40.189,40.0271,40.0905,89682.0
2017-03-24 14:30:00,56.95,57.06,56.86,56.96,89857.0,40.0905,40.1679,40.0271,40.0975,89857.0
2017-03-24 15:00:00,56.96,56.96,56.48,56.74,128694.0,40.0975,40.0975,39.7596,39.9426,128694.0
2017-03-24 15:30:00,56.72,56.96,56.62,56.66,416938.0,39.9286,40.0975,39.8582,39.8863,416938.0
2017-03-27 09:30:00,55.93,56.11,55.3,55.89,191911.0,39.3724,39.4991,38.9289,39.3443,191911.0
2017-03-27 10:00:00,55.91,56.04,55.71,55.72,139442.0,39.3583,39.4499,39.2176,39.2246,139442.0
2017-03-27 10:30:00,55.71,56.27,55.71,56.18,98000.0,39.2176,39.6118,39.2176,39.5484,98000.0
2017-03-27 11:00:00,56.18,56.42,56.15,56.33,109316.0,39.5484,39.7174,39.5273,39.654,109316.0
2017-03-27 11:30:00,56.32,56.51,56.17,56.24,82225.0,39.647,39.7807,39.5414,39.5907,82225.0
2017-03-27 12:00:00,56.24,56.4,56.1,56.36,123929.0,39.5907,39.7033,39.4921,39.6751,123929.0
2017-03-27 12:30:00,56.37,56.47,56.2,56.28,127172.0,39.6822,39.7526,39.5625,39.6188,127172.0
2017-03-27 13:00:00,56.3,56.59,56.3,56.46,66688.0,39.6329,39.837,39.6329,39.7455,66688.0
2017-03-27 13:30:00,56.44,56.44,56.27,56.28,61126.0,39.7314,39.7314,39.6118,39.6188,61126.0
2017-03-27 14:00:00,56.28,56.36,56.03,56.29,69557.0,39.6188,39.6751,39.4428,39.6258,69557.0
2017-03-27 14:30:00,56.31,56.55,56.16,56.54,97184.0,39.6399,39.8089,39.5343,39.8018,97184.0
2017-03-27 15:00:00,56.53,56.81,56.47,56.74,164132.0,39.7948,39.9919,39.7526,39.9426,164132.0
2017-03-27 15:30:00,56.73,56.98,56.64,56.84,309806.0,39.9356,40.1116,39.8722,40.013,309806.0
2017-03-28 09:30:00,57.1,57.23,56.57,56.57,83493.0,40.1961,40.2876,39.823,39.823,83493.0
2017-03-28 10:00:00,56.59,56.98,56.59,56.85,84079.0,39.837,40.1116,39.837,40.0201,84079.0
2017-03-28 10:30:00,56.87,57.29,56.7,57.28,92821.0,40.0341,40.3298,39.9145,40.3228,92821.0
2017-03-28 11:00:00,57.26,57.69,57.15,57.38,183837.0,40.3087,40.6114,40.2313,40.3932,183837.0
2017-03-28 11:30:00,57.38,57.44,57.11,57.3,107590.0,40.3932,40.4354,40.2031,40.3368,107590.0
2017-03-28 12:00:00,57.29,57.47,57.18,57.32,53758.0,40.3298,40.4565,40.2524,40.3509,53758.0
2017-03-28 12:30:00,57.34,57.45,57.09,57.18,59926.0,40.365,40.4424,40.189,40.2524,59926.0
2017-03-28 13:00:00,57.19,57.2,56.97,57.03,69814.0,40.2594,40.2665,40.1045,40.1468,69814.0
2017-03-28 13:30:00,57.03,57.04,56.82,56.9,76310.0,40.1468,40.1538,39.9989,40.0553,76310.0
2017-03-28 14:00:00,56.9,57.24,56.85,57.11,100415.0,40.0553,40.2946,40.0201,40.2031,100415.0
2017-03-28 14:30:00,57.11,57.14,56.93,56.95,122664.0,40.2031,40.2242,40.0764,40.0905,122664.0
2017-03-28 15:00:00,56.95,57.14,56.85,57.11,108277.0,40.0905,40.2242,40.0201,40.2031,108277.0
2017-03-28 15:30:00,57.11,57.47,57.11,57.32,272096.0,40.2031,40.4565,40.2031,40.3509,272096.0
2017-03-29 09:30:00,57.2,57.85,57.2,57.62,65685.0,40.2665,40.724,40.2665,40.5621,65685.0
2017-03-29 10:00:00,57.69,58.05,57.55,58.03,136336.0,40.6114,40.8648,40.5128,40.8507,136336.0
2017-03-29 10:30:00,58.05,58.39,58.05,58.26,137634.0,40.8648,41.1042,40.8648,41.0126,137634.0
2017-03-29 11:00:00,58.24,58.42,58.17,58.39,154279.0,40.9986,41.1253,40.9493,41.1042,154279.0
2017-03-29 11:30:00,58.4,58.68,58.35,58.66,134736.0,41.1112,41.3083,41.076,41.2942,134736.0
2017-03-29 12:00:00,58.67,58.67,58.46,58.54,87674.0,41.3013,41.3013,41.1534,41.2098,87674.0
2017-03-29 12:30:00,58.57,58.73,58.44,58.58,109387.0,41.2309,41.3435,41.1394,41.2379,109387.0
2017-03-29 13:00:00,58.59,59.06,58.57,59.01,106225.0,41.245,41.5758,41.2309,41.5406,106225.0
2017-03-29 13:30:00,59.02,59.19,58.92,59.18,101861.0,41.5477,41.6673,41.4773,41.6603,101861.0
2017-03-29 14:00:00,59.18,59.28,59.04,59.23,95074.0,41.6603,41.7307,41.5617,41.6955,95074.0
2017-03-29 14:30:00,59.23,59.23,59.04,59.09,89780.0,41.6955,41.6955,41.5617,41.5969,89780.0
2017-03-29 15:00:00,59.08,59.1,58.82,58.87,116081.0,41.5899,41.604,41.4069,41.4421,116081.0
2017-03-29 15:30:00,58.86,59.1,58.79,59.02,318430.0,41.435,41.604,41.3857,41.5477,318430.0
2017-03-30 09:30:00,59.35,59.47,58.45,58.5,101711.0,41.78,41.8644,41.1464,41.1816,101711.0
2017-03-30 10:00:00,58.52,58.82,58.31,58.82,79576.0,41.1957,41.4069,41.0478,41.4069,79576.0
2017-03-30 10:30:00,58.8,59.11,58.68,59.11,81144.0,41.3928,41.611,41.3083,41.611,81144.0
2017-03-30 11:00:00,59.12,59.37,59.09,59.3,89207.0,41.6181,41.794,41.5969,41.7448,89207.0
2017-03-30 11:30:00,59.31,59.34,59.23,59.3,48175.0,41.7518,41.7729,41.6955,41.7448,48175.0
2017-03-30 12:00:00,59.31,59.31,59.07,59.21,53709.0,41.7518,41.7518,41.5829,41.6814,53709.0
2017-03-30 12:30:00,59.21,59.33,59.13,59.21,47790.0,41.6814,41.7659,41.6251,41.6814,47790.0
2017-03-30 13:00:00,59.17,59.28,59.15,59.27,77940.0,41.6533,41.7307,41.6392,41.7236,77940.0
2017-03-30 13:30:00,59.24,59.31,59.03,59.25,60338.0,41.7025,41.7518,41.5547,41.7096,60338.0
2017-03-30 14:00:00,59.24,59.32,59.19,59.27,49538.0,41.7025,41.7588,41.6673,41.7236,49538.0
2017-03-30 14:30:00,59.26,59.39,59.08,59.15,109552.0,41.7166,41.8081,41.5899,41.6392,109552.0
2017-03-30 15:00:00,59.15,59.15,58.74,58.79,129486.0,41.6392,41.6392,41.3505,41.3857,129486.0
2017-03-30 15:30:00,58.79,59.09,58.78,59.06,295593.0,41.3857,41.5969,41.3787,41.5758,295593.0
2017-03-31 09:30:00,58.5,58.96,58.47,58.75,83107.0,41.1816,41.5054,41.1605,41.3576,83107.0
2017-03-31 10:00:00,58.77,59.01,58.75,58.79,75844.0,41.3717,41.5406,41.3576,41.3857,75844.0
2017-03-31 10:30:00,58.81,59.11,58.79,58.98,65766.0,41.3998,41.611,41.3857,41.5195,65766.0
2017-03-31 11:00:00,59.0,59.15,58.8,59.08,64435.0,41.5336,41.6392,41.3928,41.5899,64435.0
2017-03-31 11:30:00,59.08,59.22,58.91,59.22,91916.0,41.5899,41.6884,41.4702,41.6884,91916.0
2017-03-31 12:00:00,59.21,59.39,59.18,59.37,69636.0,41.6814,41.8081,41.6603,41.794,69636.0
2017-03-31 12:30:00,59.39,59.42,59.29,59.36,90127.0,41.8081,41.8292,41.7377,41.787,90127.0
2017-03-31 13:00:00,59.36,59.49,59.32,59.4,59911.0,41.787,41.8785,41.7588,41.8152,59911.0
2017-03-31 13:30:00,59.38,59.5,59.36,59.47,66802.0,41.8011,41.8856,41.787,41.8644,66802.0
2017-03-31 14:00:00,59.48,59.7,59.43,59.59,107233.0,41.8715,42.0263,41.8363,41.9489,107233.0
2017-03-31 14:30:00,59.59,59.8,59.58,59.74,206725.0,41.9489,42.0967,41.9419,42.0545,206725.0
2017-03-31 15:00:00,59.73,59.84,59.6,59.76,159491.0,42.0475,42.1249,41.956,42.0686,159491.0
2017-03-31 15:30:00,59.75,60.0,59.74,59.89,381727.0,42.0615,42.2375,42.0545,42.1601,381727.0
2017-04-03 09:30:00,59.72,60.22,59.14,59.33,183340.0,42.0404,42.3924,41.6321,41.7659,183340.0
2017-04-03 10:00:00,59.26,59.49,59.13,59.35,153126.0,41.7166,41.8785,41.6251,41.78,153126.0
2017-04-03 10:30:00,59.32,59.42,58.91,58.98,90150.0,41.7588,41.8292,41.4702,41.5195,90150.0
2017-04-03 11:00:00,58.97,58.97,58.47,58.55,98404.0,41.5125,41.5125,41.1605,41.2168,98404.0
2017-04-03 11:30:00,58.56,58.95,58.48,58.9,86168.0,41.2238,41.4984,41.1675,41.4632,86168.0
2017-04-03 12:00:00,58.9,59.23,58.78,59.21,77422.0,41.4632,41.6955,41.3787,41.6814,77422.0
2017-04-03 12:30:00,59.2,59.46,59.07,59.37,80558.0,41.6744,41.8574,41.5829,41.794,80558.0
2017-04-03 13:00:00,59.38,59.59,59.35,59.47,78462.0,41.8011,41.9489,41.78,41.8644,78462.0
2017-04-03 13:30:00,59.47,59.49,59.18,59.28,94037.0,41.8644,41.8785,41.6603,41.7307,94037.0
2017-04-03 14:00:00,59.29,59.49,59.24,59.36,97169.0,41.7377,41.8785,41.7025,41.787,97169.0
2017-04-03 14:30:00,59.36,59.6,59.23,59.57,105947.0,41.787,41.956,41.6955,41.9348,105947.0
2017-04-03 15:00:00,59.55,59.81,59.49,59.67,87952.0,41.9208,42.1038,41.8785,42.0052,87952.0
2017-04-03 15:30:00,59.67,59.67,59.4,59.46,185215.0,42.0052,42.0052,41.8152,41.8574,185215.0
2017-04-04 09:30:00,59.83,59.83,58.95,59.08,73510.0,42.1179,42.1179,41.4984,41.5899,73510.0
2017-04-04 10:00:00,59.1,59.17,58.61,58.65,108391.0,41.604,41.6533,41.259,41.2872,108391.0
2017-04-04 10:30:00,58.63,59.1,58.61,59.02,122110.0,41.2731,41.604,41.259,41.5477,122110.0
2017-04-04 11:00:00,59.02,59.42,59.0,59.32,136962.0,41.5477,41.8292,41.5336,41.7588,136962.0
2017-04-04 11:30:00,59.31,59.33,59.09,59.28,68609.0,41.7518,41.7659,41.5969,41.7307,68609.0
2017-04-04 12:00:00,59.23,59.62,59.22,59.53,57280.0,41.6955,41.97,41.6884,41.9067,57280.0
2017-04-04 12:30:00,59.53,59.63,59.44,59.52,35002.0,41.9067,41.9771,41.8433,41.8996,35002.0
2017-04-04 13:00:00,59.49,59.57,59.35,59.49,42721.0,41.8785,41.9348,41.78,41.8785,42721.0
2017-04-04 13:30:00,59.45,59.57,59.35,59.54,32469.0,41.8504,41.9348,41.78,41.9137,32469.0
2017-04-04 14:00:00,59.54,59.69,59.54,59.6,66402.0,41.9137,42.0193,41.9137,41.956,66402.0
2017-04-04 14:30:00,59.6,59.62,59.51,59.58,58120.0,41.956,41.97,41.8926,41.9419,58120.0
2017-04-04 15:00:00,59.58,59.66,59.4,59.41,74412.0,41.9419,41.9982,41.8152,41.8222,74412.0
2017-04-04 15:30:00,59.43,59.52,59.41,59.46,277164.0,41.8363,41.8996,41.8222,41.8574,277164.0
2017-04-05 09:30:00,60.11,60.62,59.8,60.42,118252.0,42.315,42.674,42.0967,42.5332,118252.0
2017-04-05 10:00:00,60.41,60.45,60.18,60.4,89420.0,42.5262,42.5543,42.3642,42.5191,89420.0
2017-04-05 10:30:00,60.35,60.37,59.58,60.2,152163.0,42.4839,42.498,41.9419,42.3783,152163.0
2017-04-05 11:00:00,60.2,60.2,59.37,59.62,121448.0,42.3783,42.3783,41.794,41.97,121448.0
2017-04-05 11:30:00,59.6,59.99,59.47,59.97,47140.0,41.956,42.2305,41.8644,42.2164,47140.0
2017-04-05 12:00:00,59.99,59.99,59.74,59.86,22590.0,42.2305,42.2305,42.0545,42.139,22590.0
2017-04-05 12:30:00,59.86,60.01,59.82,59.98,38409.0,42.139,42.2446,42.1108,42.2235,38409.0
2017-04-05 13:00:00,60.02,60.1,59.91,59.95,57502.0,42.2516,42.3079,42.1742,42.2023,57502.0
2017-04-05 13:30:00,59.98,60.06,59.87,59.93,45179.0,42.2235,42.2798,42.146,42.1883,45179.0
2017-04-05 14:00:00,59.93,59.95,59.71,59.72,43047.0,42.1883,42.2023,42.0334,42.0404,43047.0
2017-04-05 14:30:00,59.74,59.76,59.15,59.17,83856.0,42.0545,42.0686,41.6392,41.6533,83856.0
2017-04-05 15:00:00,59.17,59.29,58.55,58.7,137647.0,41.6533,41.7377,41.2168,41.3224,137647.0
2017-04-05 15:30:00,58.7,58.71,58.28,58.32,322734.0,41.3224,41.3294,41.0267,41.0549,322734.0
2017-04-06 09:30:00,58.88,59.11,58.46,58.61,98653.0,41.4491,41.611,41.1534,41.259,98653.0
2017-04-06 10:00:00,58.62,59.21,58.62,58.83,121356.0,41.2661,41.6814,41.2661,41.4139,121356.0
2017-04-06 10:30:00,58.87,59.1,58.83,58.92,77747.0,41.4421,41.604,41.4139,41.4773,77747.0
2017-04-06 11:00:00,58.95,59.54,58.94,59.54,76830.0,41.4984,41.9137,41.4913,41.9137,76830.0
2017-04-06 11:30:00,59.53,59.53,59.31,59.48,98747.0,41.9067,41.9067,41.7518,41.8715,98747.0
2017-04-06 12:00:00,59.5,59.68,59.4,59.63,48988.0,41.8856,42.0123,41.8152,41.9771,48988.0
2017-04-06 12:30:00,59.66,59.66,59.46,59.56,48189.0,41.9982,41.9982,41.8574,41.9278,48189.0
2017-04-06 13:00:00,59.55,59.75,59.47,59.74,44411.0,41.9208,42.0615,41.8644,42.0545,44411.0
2017-04-06 13:30:00,59.72,59.91,59.55,59.57,65881.0,42.0404,42.1742,41.9208,41.9348,65881.0
2017-04-06 14:00:00,59.59,59.65,59.42,59.42,108655.0,41.9489,41.9912,41.8292,41.8292,108655.0
2017-04-06 14:30:00,59.43,59.45,59.11,59.13,96676.0,41.8363,41.8504,41.611,41.6251,96676.0
2017-04-06 15:00:00,59.13,59.31,59.0,59.29,89712.0,41.6251,41.7518,41.5336,41.7377,89712.0
2017-04-06 15:30:00,59.3,59.41,59.24,59.3,236288.0,41.7448,41.8222,41.7025,41.7448,236288.0
2017-04-07 09:30:00,59.6,59.66,59.16,59.23,45722.0,41.956,41.9982,41.6462,41.6955,45722.0
2017-04-07 10:00:00,59.21,59.58,59.18,59.31,71208.0,41.6814,41.9419,41.6603,41.7518,71208.0
2017-04-07 10:30:00,59.3,59.65,59.21,59.5,74521.0,41.7448,41.9912,41.6814,41.8856,74521.0
2017-04-07 11:00:00,59.5,59.55,59.36,59.5,47248.0,41.8856,41.9208,41.787,41.8856,47248.0
2017-04-07 11:30:00,59.5,59.74,59.47,59.68,59883.0,41.8856,42.0545,41.8644,42.0123,59883.0
2017-04-07 12:00:00,59.69,59.87,59.69,59.83,107541.0,42.0193,42.146,42.0193,42.1179,107541.0
2017-04-07 12:30:00,59.83,59.87,59.66,59.72,137626.0,42.1179,42.146,41.9982,42.0404,137626.0
2017-04-07 13:00:00,59.7,59.7,59.4,59.51,75068.0,42.0263,42.0263,41.8152,41.8926,75068.0
2017-04-07 13:30:00,59.52,59.59,59.42,59.45,56359.0,41.8996,41.9489,41.8292,41.8504,56359.0
2017-04-07 14:00:00,59.48,59.53,59.3,59.31,57125.0,41.8715,41.9067,41.7448,41.7518,57125.0
2017-04-07 14:30:00,59.3,59.34,59.07,59.07,56745.0,41.7448,41.7729,41.5829,41.5829,56745.0
2017-04-07 15:00:00,59.08,59.23,59.02,59.15,95059.0,41.5899,41.6955,41.5477,41.6392,95059.0
2017-04-07 15:30:00,59.14,59.35,59.12,59.33,208649.0,41.6321,41.78,41.6181,41.7659,208649.0
2017-04-10 09:30:00,59.55,59.97,59.31,59.96,78236.0,41.9208,42.2164,41.7518,42.2094,78236.0
2017-04-10 10:00:00,59.93,60.0,59.77,59.87,69001.0,42.1883,42.2375,42.0756,42.146,69001.0
2017-04-10 10:30:00,59.86,59.93,59.57,59.61,61963.0,42.139,42.1883,41.9348,41.963,61963.0
2017-04-10 11:00:00,59.62,59.9,59.58,59.88,65833.0,41.97,42.1671,41.9419,42.1531,65833.0
2017-04-10 11:30:00,59.89,59.92,59.7,59.81,42084.0,42.1601,42.1812,42.0263,42.1038,42084.0
2017-04-10 12:00:00,59.81,59.84,59.64,59.72,39358.0,42.1038,42.1249,41.9841,42.0404,39358.0
2017-04-10 12:30:00,59.72,59.91,59.7,59.87,60636.0,42.0404,42.1742,42.0263,42.146,60636.0
2017-04-10 13:00:00,59.87,59.99,59.82,59.95,92183.0,42.146,42.2305,42.1108,42.2023,92183.0
2017-04-10 13:30:00,59.97,60.06,59.89,59.95,48682.0,42.2164,42.2798,42.1601,42.2023,48682.0
2017-04-10 14:00:00,59.97,59.97,59.77,59.85,65053.0,42.2164,42.2164,42.0756,42.1319,65053.0
2017-04-10 14:30:00,59.86,59.9,59.77,59.85,35472.0,42.139,42.1671,42.0756,42.1319,35472.0
2017-04-10 15:00:00,59.87,59.91,59.69,59.79,50011.0,42.146,42.1742,42.0193,42.0897,50011.0
2017-04-10 15:30:00,59.79,59.84,59.68,59.71,112604.0,42.0897,42.1249,42.0123,42.0334,112604.0
2017-04-11 09:30:00,59.79,59.8,59.12,59.29,86199.0,42.0897,42.0967,41.6181,41.7377,86199.0
2017-04-11 10:00:00,59.28,59.58,59.22,59.5,69440.0,41.7307,41.9419,41.6884,41.8856,69440.0
2017-04-11 10:30:00,59.46,59.48,59.14,59.26,64599.0,41.8574,41.8715,41.6321,41.7166,64599.0
2017-04-11 11:00:00,59.28,59.36,59.06,59.19,67112.0,41.7307,41.787,41.5758,41.6673,67112.0
2017-04-11 11:30:00,59.19,59.35,59.15,59.3,66834.0,41.6673,41.78,41.6392,41.7448,66834.0
2017-04-11 12:00:00,59.3,59.71,59.28,59.67,99507.0,41.7448,42.0334,41.7307,42.0052,99507.0
2017-04-11 12:30:00,59.65,59.66,59.39,59.56,70425.0,41.9912,41.9982,41.8081,41.9278,70425.0
2017-04-11 13:00:00,59.58,59.77,59.33,59.35,52846.0,41.9419,42.0756,41.7659,41.78,52846.0
2017-04-11 13:30:00,59.37,59.38,59.15,59.22,50371.0,41.794,41.8011,41.6392,41.6884,50371.0
2017-04-11 14:00:00,59.22,59.33,59.13,59.32,59054.0,41.6884,41.7659,41.6251,41.7588,59054.0
2017-04-11 14:30:00,59.31,59.4,59.24,59.32,55569.0,41.7518,41.8152,41.7025,41.7588,55569.0
2017-04-11 15:00:00,59.31,59.39,59.23,59.28,58082.0,41.7518,41.8081,41.6955,41.7307,58082.0
2017-04-11 15:30:00,59.27,59.38,59.22,59.36,131669.0,41.7236,41.8011,41.6884,41.787,131669.0
2017-04-12 09:30:00,59.62,59.62,58.92,59.37,85359.0,41.97,41.97,41.4773,41.794,85359.0
2017-04-12 10:00:00,59.4,59.47,59.16,59.17,87591.0,41.8152,41.8644,41.6462,41.6533,87591.0
2017-04-12 10:30:00,59.24,59.49,58.95,59.19,89277.0,41.7025,41.8785,41.4984,41.6673,89277.0
2017-04-12 11:00:00,59.17,59.19,58.92,59.0,76621.0,41.6533,41.6673,41.4773,41.5336,76621.0
2017-04-12 11:30:00,59.02,59.08,58.79,58.82,32630.0,41.5477,41.5899,41.3857,41.4069,32630.0
2017-04-12 12:00:00,58.84,58.97,58.79,58.96,42634.0,41.4209,41.5125,41.3857,41.5054,42634.0
2017-04-12 12:30:00,58.98,59.13,58.92,59.01,34243.0,41.5195,41.6251,41.4773,41.5406,34243.0
2017-04-12 13:00:00,59.01,59.08,58.91,58.95,46423.0,41.5406,41.5899,41.4702,41.4984,46423.0
2017-04-12 13:30:00,58.94,59.2,58.92,59.19,37165.0,41.4913,41.6744,41.4773,41.6673,37165.0
2017-04-12 14:00:00,59.18,59.24,58.9,58.99,32146.0,41.6603,41.7025,41.4632,41.5265,32146.0
2017-04-12 14:30:00,58.95,59.03,58.75,58.76,55388.0,41.4984,41.5547,41.3576,41.3646,55388.0
2017-04-12 15:00:00,58.74,58.96,58.63,58.96,86703.0,41.3505,41.5054,41.2731,41.5054,86703.0
2017-04-12 15:30:00,58.97,59.01,58.75,58.88,194272.0,41.5125,41.5406,41.3576,41.4491,194272.0
2017-04-13 09:30:00,58.9,58.9,58.57,58.78,43926.0,41.4632,41.4632,41.2309,41.3787,43926.0
2017-04-13 10:00:00,58.78,58.93,58.72,58.89,40189.0,41.3787,41.4843,41.3365,41.4561,40189.0
2017-04-13 10:30:00,58.84,58.9,58.72,58.75,51499.0,41.4209,41.4632,41.3365,41.3576,51499.0
2017-04-13 11:00:00,58.78,58.97,58.73,58.76,51047.0,41.3787,41.5125,41.3435,41.3646,51047.0
2017-04-13 11:30:00,58.77,58.87,58.63,58.65,34044.0,41.3717,41.4421,41.2731,41.2872,34044.0
2017-04-13 12:00:00,58.64,58.64,58.3,58.34,43626.0,41.2802,41.2802,41.0408,41.069,43626.0
2017-04-13 12:30:00,58.36,58.44,58.23,58.26,31231.0,41.083,41.1394,40.9915,41.0126,31231.0
2017-04-13 13:00:00,58.3,58.3,58.0,58.11,48284.0,41.0408,41.0408,40.8296,40.9071,48284.0
2017-04-13 13:30:00,58.11,58.11,57.77,57.8,49150.0,40.9071,40.9071,40.6677,40.6888,49150.0
2017-04-13 14:00:00,57.81,58.23,57.71,58.21,105026.0,40.6959,40.9915,40.6255,40.9775,105026.0
2017-04-13 14:30:00,58.16,58.41,58.16,58.33,154006.0,40.9423,41.1182,40.9423,41.0619,154006.0
2017-04-13 15:00:00,58.31,58.38,58.12,58.23,82340.0,41.0478,41.0971,40.9141,40.9915,82340.0
2017-04-13 15:30:00,58.23,58.5,58.12,58.43,345982.0,40.9915,41.1816,40.9141,41.1323,345982.0
2017-04-17 09:30:00,58.57,58.57,58.2,58.28,54947.0,41.2309,41.2309,40.9704,41.0267,54947.0
2017-04-17 10:00:00,58.29,58.48,58.13,58.18,39680.0,41.0338,41.1675,40.9211,40.9563,39680.0
2017-04-17 10:30:00,58.16,58.31,58.02,58.31,68209.0,40.9423,41.0478,40.8437,41.0478,68209.0
2017-04-17 11:00:00,58.31,58.43,58.23,58.39,63262.0,41.0478,41.1323,40.9915,41.1042,63262.0
2017-04-17 11:30:00,58.38,58.38,58.15,58.15,43934.0,41.0971,41.0971,40.9352,40.9352,43934.0
2017-04-17 12:00:00,58.15,58.24,58.07,58.07,36295.0,40.9352,40.9986,40.8789,40.8789,36295.0
2017-04-17 12:30:00,58.1,58.18,57.9,57.91,63649.0,40.9,40.9563,40.7592,40.7663,63649.0
2017-04-17 13:00:00,57.9,58.0,57.85,57.94,53134.0,40.7592,40.8296,40.724,40.7874,53134.0
2017-04-17 13:30:00,57.96,57.99,57.79,57.84,30307.0,40.8015,40.8226,40.6818,40.717,30307.0
2017-04-17 14:00:00,57.8,57.88,57.65,57.65,37225.0,40.6888,40.7451,40.5832,40.5832,37225.0
2017-04-17 14:30:00,57.66,57.69,57.57,57.6,88565.0,40.5903,40.6114,40.5269,40.548,88565.0
2017-04-17 15:00:00,57.59,57.68,57.52,57.62,128478.0,40.541,40.6044,40.4917,40.5621,128478.0
2017-04-17 15:30:00,57.62,57.86,57.54,57.84,330148.0,40.5621,40.7311,40.5058,40.717,330148.0
2017-04-18 09:30:00,57.68,57.68,57.25,57.35,124516.0,40.6044,40.6044,40.3017,40.372,124516.0
2017-04-18 10:00:00,57.36,57.69,57.32,57.38,135150.0,40.3791,40.6114,40.3509,40.3932,135150.0
2017-04-18 10:30:00,57.37,57.55,57.27,57.51,113096.0,40.3861,40.5128,40.3157,40.4847,113096.0
2017-04-18 11:00:00,57.52,57.59,57.38,57.54,94536.0,40.4917,40.541,40.3932,40.5058,94536.0
2017-04-18 11:30:00,57.54,57.54,57.08,57.14,101573.0,40.5058,40.5058,40.182,40.2242,101573.0
2017-04-18 12:00:00,57.14,57.46,57.11,57.34,76097.0,40.2242,40.4495,40.2031,40.365,76097.0
2017-04-18 12:30:00,57.35,57.37,57.18,57.22,74329.0,40.372,40.3861,40.2524,40.2805,74329.0
2017-04-18 13:00:00,57.21,57.48,57.12,57.47,114758.0,40.2735,40.4636,40.2101,40.4565,114758.0
2017-04-18 13:30:00,57.49,57.8,57.45,57.52,97302.0,40.4706,40.6888,40.4424,40.4917,97302.0
2017-04-18 14:00:00,57.55,57.71,57.51,57.56,67493.0,40.5128,40.6255,40.4847,40.5199,67493.0
2017-04-18 14:30:00,57.6,57.71,57.43,57.43,86066.0,40.548,40.6255,40.4284,40.4284,86066.0
2017-04-18 15:00:00,57.45,57.45,57.27,57.38,102602.0,40.4424,40.4424,40.3157,40.3932,102602.0
2017-04-18 15:30:00,57.39,57.61,57.37,57.5,248060.0,40.4002,40.5551,40.3861,40.4776,248060.0
2017-04-19 09:30:00,57.52,57.75,57.05,57.1,99461.0,40.4917,40.6536,40.1609,40.1961,99461.0
2017-04-19 10:00:00,57.12,57.22,56.81,56.94,90319.0,40.2101,40.2805,39.9919,40.0834,90319.0
2017-04-19 10:30:00,56.97,57.07,56.71,56.76,126812.0,40.1045,40.1749,39.9215,39.9567,126812.0
2017-04-19 11:00:00,56.76,56.96,56.69,56.74,89267.0,39.9567,40.0975,39.9074,39.9426,89267.0
2017-04-19 11:30:00,56.73,56.8,56.43,56.44,113930.0,39.9356,39.9849,39.7244,39.7314,113930.0
2017-04-19 12:00:00,56.45,56.71,56.44,56.7,80123.0,39.7385,39.9215,39.7314,39.9145,80123.0
2017-04-19 12:30:00,56.69,56.79,56.54,56.66,42019.0,39.9074,39.9778,39.8018,39.8863,42019.0
2017-04-19 13:00:00,56.66,56.66,56.37,56.46,76405.0,39.8863,39.8863,39.6822,39.7455,76405.0
2017-04-19 13:30:00,56.45,56.48,56.26,56.31,60466.0,39.7385,39.7596,39.6047,39.6399,60466.0
2017-04-19 14:00:00,56.28,56.45,56.17,56.45,76326.0,39.6188,39.7385,39.5414,39.7385,76326.0
2017-04-19 14:30:00,56.43,56.45,56.01,56.03,153225.0,39.7244,39.7385,39.4287,39.4428,153225.0
2017-04-19 15:00:00,56.03,56.11,55.79,55.79,234082.0,39.4428,39.4991,39.2739,39.2739,234082.0
2017-04-19 15:30:00,55.78,55.79,55.41,55.76,629425.0,39.2668,39.2739,39.0064,39.2528,629425.0
2017-04-20 09:30:00,55.93,56.32,55.59,56.09,122378.0,39.3724,39.647,39.1331,39.4851,122378.0
2017-04-20 10:00:00,56.1,56.44,55.97,56.32,160828.0,39.4921,39.7314,39.4006,39.647,160828.0
2017-04-20 10:30:00,56.32,56.37,55.9,56.21,187370.0,39.647,39.6822,39.3513,39.5695,187370.0
2017-04-20 11:00:00,56.22,56.54,56.11,56.51,94467.0,39.5766,39.8018,39.4991,39.7807,94467.0
2017-04-20 11:30:00,56.52,56.56,56.4,56.49,84343.0,39.7878,39.8159,39.7033,39.7666,84343.0
2017-04-20 12:00:00,56.49,56.61,56.43,56.43,95353.0,39.7666,39.8511,39.7244,39.7244,95353.0
2017-04-20 12:30:00,56.44,56.57,56.27,56.29,72873.0,39.7314,39.823,39.6118,39.6258,72873.0
2017-04-20 13:00:00,56.3,56.35,56.01,56.2,68391.0,39.6329,39.6681,39.4287,39.5625,68391.0
2017-04-20 13:30:00,56.21,56.34,56.08,56.25,64888.0,39.5695,39.661,39.478,39.5977,64888.0
2017-04-20 14:00:00,56.27,56.36,56.15,56.3,72808.0,39.6118,39.6751,39.5273,39.6329,72808.0
2017-04-20 14:30:00,56.3,56.39,56.25,56.28,75973.0,39.6329,39.6962,39.5977,39.6188,75973.0
2017-04-20 15:00:00,56.28,56.31,56.08,56.19,134954.0,39.6188,39.6399,39.478,39.5555,134954.0
2017-04-20 15:30:00,56.21,56.36,56.18,56.19,203870.0,39.5695,39.6751,39.5484,39.5555,203870.0
2017-04-21 09:30:00,56.19,56.19,55.22,55.28,123624.0,39.5555,39.5555,38.8726,38.9149,123624.0
2017-04-21 10:00:00,55.29,55.91,55.23,55.85,98240.0,38.9219,39.3583,38.8797,39.3161,98240.0
2017-04-21 10:30:00,55.85,55.95,55.53,55.56,95316.0,39.3161,39.3865,39.0908,39.112,95316.0
2017-04-21 11:00:00,55.55,55.6,55.33,55.48,98594.0,39.1049,39.1401,38.95,39.0556,98594.0
2017-04-21 11:30:00,55.49,55.66,55.28,55.55,113529.0,39.0627,39.1824,38.9149,39.1049,113529.0
2017-04-21 12:00:00,55.54,55.55,55.35,55.35,61728.0,39.0979,39.1049,38.9641,38.9641,61728.0
2017-04-21 12:30:00,55.33,55.38,55.22,55.37,129652.0,38.95,38.9852,38.8726,38.9782,129652.0
2017-04-21 13:00:00,55.36,55.43,55.26,55.33,55989.0,38.9712,39.0204,38.9008,38.95,55989.0
2017-04-21 13:30:00,55.31,55.49,55.26,55.48,116994.0,38.936,39.0627,38.9008,39.0556,116994.0
2017-04-21 14:00:00,55.5,55.65,55.5,55.61,100595.0,39.0697,39.1753,39.0697,39.1472,100595.0
2017-04-21 14:30:00,55.61,55.61,55.35,55.48,78908.0,39.1472,39.1472,38.9641,39.0556,78908.0
2017-04-21 15:00:00,55.47,55.5,55.31,55.44,67957.0,39.0486,39.0697,38.936,39.0275,67957.0
2017-04-21 15:30:00,55.43,55.53,55.33,55.4,244251.0,39.0204,39.0908,38.95,38.9993,244251.0
2017-04-24 09:30:00,55.92,56.11,55.15,55.26,122792.0,39.3654,39.4991,38.8233,38.9008,122792.0
2017-04-24 10:00:00,55.22,55.32,55.09,55.18,120863.0,38.8726,38.943,38.7811,38.8445,120863.0
2017-04-24 10:30:00,55.18,55.21,54.81,55.1,136594.0,38.8445,38.8656,38.584,38.7881,136594.0
2017-04-24 11:00:00,55.1,55.73,55.09,55.71,200609.0,38.7881,39.2316,38.7811,39.2176,200609.0
2017-04-24 11:30:00,55.73,55.92,55.62,55.89,93318.0,39.2316,39.3654,39.1542,39.3443,93318.0
2017-04-24 12:00:00,55.89,56.37,55.89,56.3,69045.0,39.3443,39.6822,39.3443,39.6329,69045.0
2017-04-24 12:30:00,56.25,56.36,56.11,56.35,75348.0,39.5977,39.6751,39.4991,39.6681,75348.0
2017-04-24 13:00:00,56.34,56.41,56.1,56.27,79792.0,39.661,39.7103,39.4921,39.6118,79792.0
2017-04-24 13:30:00,56.29,56.34,56.21,56.23,45934.0,39.6258,39.661,39.5695,39.5836,45934.0
2017-04-24 14:00:00,56.24,56.46,56.23,56.4,65210.0,39.5907,39.7455,39.5836,39.7033,65210.0
2017-04-24 14:30:00,56.38,56.47,56.27,56.29,98363.0,39.6892,39.7526,39.6118,39.6258,98363.0
2017-04-24 15:00:00,56.28,56.35,56.16,56.17,121415.0,39.6188,39.6681,39.5343,39.5414,121415.0
2017-04-24 15:30:00,56.17,56.3,56.07,56.15,213243.0,39.5414,39.6329,39.471,39.5273,213243.0
2017-04-25 09:30:00,56.02,56.64,55.99,56.58,86920.0,39.4358,39.8722,39.4147,39.83,86920.0
2017-04-25 10:00:00,56.58,56.68,56.23,56.28,95311.0,39.83,39.9004,39.5836,39.6188,95311.0
2017-04-25 10:30:00,56.29,56.51,56.24,56.37,94964.0,39.6258,39.7807,39.5907,39.6822,94964.0
2017-04-25 11:00:00,56.36,56.51,56.31,56.36,65260.0,39.6751,39.7807,39.6399,39.6751,65260.0
2017-04-25 11:30:00,56.34,56.88,56.33,56.75,130902.0,39.661,40.0412,39.654,39.9497,130902.0
2017-04-25 12:00:00,56.76,56.89,56.58,56.74,105089.0,39.9567,40.0482,39.83,39.9426,105089.0
2017-04-25 12:30:00,56.75,56.8,56.59,56.61,57077.0,39.9497,39.9849,39.837,39.8511,57077.0
2017-04-25 13:00:00,56.63,56.66,56.54,56.6,55343.0,39.8652,39.8863,39.8018,39.8441,55343.0
2017-04-25 13:30:00,56.62,56.81,56.57,56.8,96262.0,39.8582,39.9919,39.823,39.9849,96262.0
2017-04-25 14:00:00,56.81,56.98,56.62,56.72,79389.0,39.9919,40.1116,39.8582,39.9286,79389.0
2017-04-25 14:30:00,56.7,56.9,56.68,56.82,91537.0,39.9145,40.0553,39.9004,39.9989,91537.0
2017-04-25 15:00:00,56.82,57.05,56.81,56.95,99374.0,39.9989,40.1609,39.9919,40.0905,99374.0
2017-04-25 15:30:00,56.96,57.12,56.93,56.98,257955.0,40.0975,40.2101,40.0764,40.1116,257955.0
2017-04-26 09:30:00,56.76,57.0,56.45,56.98,90587.0,39.9567,40.1257,39.7385,40.1116,90587.0
2017-04-26 10:00:00,56.95,57.19,56.81,57.12,123273.0,40.0905,40.2594,39.9919,40.2101,123273.0
2017-04-26 10:30:00,57.13,57.69,57.13,57.49,135446.0,40.2172,40.6114,40.2172,40.4706,135446.0
2017-04-26 11:00:00,57.49,57.78,57.4,57.7,103201.0,40.4706,40.6747,40.4072,40.6184,103201.0
2017-04-26 11:30:00,57.7,57.7,57.2,57.29,95447.0,40.6184,40.6184,40.2665,40.3298,95447.0
2017-04-26 12:00:00,57.26,57.3,57.16,57.18,49532.0,40.3087,40.3368,40.2383,40.2524,49532.0
2017-04-26 12:30:00,57.21,57.38,57.14,57.34,39855.0,40.2735,40.3932,40.2242,40.365,39855.0
2017-04-26 13:00:00,57.36,57.45,57.23,57.27,69608.0,40.3791,40.4424,40.2876,40.3157,69608.0
2017-04-26 13:30:00,57.26,57.36,57.1,57.2,70174.0,40.3087,40.3791,40.1961,40.2665,70174.0
2017-04-26 14:00:00,57.18,57.36,57.09,57.18,106627.0,40.2524,40.3791,40.189,40.2524,106627.0
2017-04-26 14:30:00,57.17,57.28,57.12,57.17,63911.0,40.2453,40.3228,40.2101,40.2453,63911.0
2017-04-26 15:00:00,57.18,57.38,57.16,57.22,85178.0,40.2524,40.3932,40.2383,40.2805,85178.0
2017-04-26 15:30:00,57.23,57.28,56.98,57.0,260141.0,40.2876,40.3228,40.1116,40.1257,260141.0
2017-04-27 09:30:00,56.67,57.39,56.67,56.85,97326.0,39.8934,40.4002,39.8934,40.0201,97326.0
2017-04-27 10:00:00,56.86,56.95,56.35,56.47,104722.0,40.0271,40.0905,39.6681,39.7526,104722.0
2017-04-27 10:30:00,56.5,56.52,55.96,55.96,146076.0,39.7737,39.7878,39.3935,39.3935,146076.0
2017-04-27 11:00:00,55.96,56.04,55.82,55.9,118407.0,39.3935,39.4499,39.295,39.3513,118407.0
2017-04-27 11:30:00,55.92,55.98,55.55,55.66,155374.0,39.3654,39.4076,39.1049,39.1824,155374.0
2017-04-27 12:00:00,55.65,56.14,55.64,56.12,90477.0,39.1753,39.5203,39.1683,39.5062,90477.0
2017-04-27 12:30:00,56.13,56.14,55.96,56.14,166259.0,39.5132,39.5203,39.3935,39.5203,166259.0
2017-04-27 13:00:00,56.16,56.19,55.94,55.96,74488.0,39.5343,39.5555,39.3795,39.3935,74488.0
2017-04-27 13:30:00,55.96,56.23,55.93,56.21,84827.0,39.3935,39.5836,39.3724,39.5695,84827.0
2017-04-27 14:00:00,56.2,56.22,55.98,56.01,54851.0,39.5625,39.5766,39.4076,39.4287,54851.0
2017-04-27 14:30:00,56.01,56.28,56.0,56.15,95615.0,39.4287,39.6188,39.4217,39.5273,95615.0
2017-04-27 15:00:00,56.13,56.13,56.02,56.08,70621.0,39.5132,39.5132,39.4358,39.478,70621.0
2017-04-27 15:30:00,56.1,56.16,55.99,56.13,210037.0,39.4921,39.5343,39.4147,39.5132,210037.0
2017-04-28 09:30:00,55.39,55.91,54.86,55.4,132849.0,39.6359,40.008,39.2567,39.6431,132849.0
2017-04-28 10:00:00,55.37,55.58,55.22,55.28,136290.0,39.6216,39.7719,39.5143,39.5572,136290.0
2017-04-28 10:30:00,55.3,55.45,54.98,55.07,110862.0,39.5715,39.6788,39.3425,39.4069,110862.0
2017-04-28 11:00:00,55.09,55.24,55.01,55.13,67289.0,39.4212,39.5286,39.364,39.4499,67289.0
2017-04-28 11:30:00,55.11,55.15,54.94,55.02,84593.0,39.4355,39.4642,39.3139,39.3711,84593.0
2017-04-28 12:00:00,55.02,55.18,54.93,54.97,65629.0,39.3711,39.4856,39.3067,39.3354,65629.0
2017-04-28 12:30:00,54.99,55.19,54.96,55.18,39978.0,39.3497,39.4928,39.3282,39.4856,39978.0
2017-04-28 13:00:00,55.18,55.28,55.09,55.13,54971.0,39.4856,39.5572,39.4212,39.4499,54971.0
2017-04-28 13:30:00,55.13,55.2,55.07,55.1,96509.0,39.4499,39.5,39.4069,39.4284,96509.0
2017-04-28 14:00:00,55.11,55.22,55.06,55.1,81746.0,39.4355,39.5143,39.3998,39.4284,81746.0
2017-04-28 14:30:00,55.09,55.12,55.05,55.09,95808.0,39.4212,39.4427,39.3926,39.4212,95808.0
2017-04-28 15:00:00,55.09,55.17,55.04,55.07,137643.0,39.4212,39.4785,39.3855,39.4069,137643.0
2017-04-28 15:30:00,55.07,55.16,54.99,55.12,276747.0,39.4069,39.4713,39.3497,39.4427,276747.0
2017-05-01 09:30:00,55.25,55.88,55.25,55.67,53340.0,39.5357,39.9865,39.5357,39.8363,53340.0
2017-05-01 10:00:00,55.6,55.65,55.33,55.47,51276.0,39.7862,39.822,39.593,39.6932,51276.0
2017-05-01 10:30:00,55.45,55.7,55.45,55.6,51014.0,39.6788,39.8577,39.6788,39.7862,51014.0
2017-05-01 11:00:00,55.59,55.67,55.4,55.64,110690.0,39.779,39.8363,39.6431,39.8148,110690.0
2017-05-01 11:30:00,55.64,55.85,55.59,55.8,55098.0,39.8148,39.9651,39.779,39.9293,55098.0
2017-05-01 12:00:00,55.79,55.81,55.67,55.75,30064.0,39.9221,39.9365,39.8363,39.8935,30064.0
2017-05-01 12:30:00,55.74,55.76,55.6,55.63,50968.0,39.8864,39.9007,39.7862,39.8076,50968.0
2017-05-01 13:00:00,55.62,55.7,55.59,55.66,54575.0,39.8005,39.8577,39.779,39.8291,54575.0
2017-05-01 13:30:00,55.66,55.73,55.63,55.73,49419.0,39.8291,39.8792,39.8076,39.8792,49419.0
2017-05-01 14:00:00,55.72,55.85,55.71,55.84,89906.0,39.8721,39.9651,39.8649,39.9579,89906.0
2017-05-01 14:30:00,55.83,55.85,55.64,55.72,65453.0,39.9508,39.9651,39.8148,39.8721,65453.0
2017-05-01 15:00:00,55.7,55.82,55.69,55.7,75189.0,39.8577,39.9436,39.8506,39.8577,75189.0
2017-05-01 15:30:00,55.7,55.86,55.69,55.85,200954.0,39.8577,39.9722,39.8506,39.9651,200954.0
2017-05-02 09:30:00,56.5,56.79,56.36,56.41,162473.0,40.4302,40.6377,40.33,40.3658,162473.0
2017-05-02 10:00:00,56.38,56.59,56.35,56.41,126958.0,40.3443,40.4946,40.3229,40.3658,126958.0
2017-05-02 10:30:00,56.44,56.53,56.34,56.42,66309.0,40.3873,40.4517,40.3157,40.373,66309.0
2017-05-02 11:00:00,56.44,56.52,56.13,56.16,242133.0,40.3873,40.4445,40.1654,40.1869,242133.0
2017-05-02 11:30:00,56.16,56.35,56.13,56.27,68452.0,40.1869,40.3229,40.1654,40.2656,68452.0
2017-05-02 12:00:00,56.26,56.38,56.23,56.31,22984.0,40.2585,40.3443,40.237,40.2942,22984.0
2017-05-02 12:30:00,56.3,56.37,56.28,56.37,33870.0,40.2871,40.3372,40.2728,40.3372,33870.0
2017-05-02 13:00:00,56.37,56.5,56.35,56.41,26835.0,40.3372,40.4302,40.3229,40.3658,26835.0
2017-05-02 13:30:00,56.43,56.47,56.2,56.26,97765.0,40.3801,40.4087,40.2155,40.2585,97765.0
2017-05-02 14:00:00,56.25,56.3,56.05,56.06,92131.0,40.2513,40.2871,40.1082,40.1153,92131.0
2017-05-02 14:30:00,56.05,56.06,55.57,55.58,110590.0,40.1082,40.1153,39.7647,39.7719,110590.0
2017-05-02 15:00:00,55.56,55.71,55.45,55.57,138741.0,39.7576,39.8649,39.6788,39.7647,138741.0
2017-05-02 15:30:00,55.56,55.77,55.56,55.73,325495.0,39.7576,39.9078,39.7576,39.8792,325495.0
2017-05-03 09:30:00,55.52,56.05,55.46,56.04,89737.0,39.7289,40.1082,39.686,40.101,89737.0
2017-05-03 10:00:00,56.04,56.07,55.59,55.71,67745.0,40.101,40.1225,39.779,39.8649,67745.0
2017-05-03 10:30:00,55.7,55.73,55.26,55.41,95465.0,39.8577,39.8792,39.5429,39.6502,95465.0
2017-05-03 11:00:00,55.44,55.61,55.32,55.38,67990.0,39.6717,39.7933,39.5858,39.6288,67990.0
2017-05-03 11:30:00,55.35,55.44,55.03,55.14,77073.0,39.6073,39.6717,39.3783,39.457,77073.0
2017-05-03 12:00:00,55.15,55.17,54.93,54.93,59564.0,39.4642,39.4785,39.3067,39.3067,59564.0
2017-05-03 12:30:00,54.96,55.03,54.89,54.89,52456.0,39.3282,39.3783,39.2781,39.2781,52456.0
2017-05-03 13:00:00,54.89,55.03,54.83,54.85,68664.0,39.2781,39.3783,39.2352,39.2495,68664.0
2017-05-03 13:30:00,54.85,54.91,54.69,54.74,50176.0,39.2495,39.2924,39.135,39.1708,50176.0
2017-05-03 14:00:00,54.72,54.94,54.71,54.87,110178.0,39.1565,39.3139,39.1493,39.2638,110178.0
2017-05-03 14:30:00,54.85,55.05,54.81,55.04,92533.0,39.2495,39.3926,39.2209,39.3855,92533.0
2017-05-03 15:00:00,55.04,55.11,54.93,55.04,101176.0,39.3855,39.4355,39.3067,39.3855,101176.0
2017-05-03 15:30:00,55.03,55.12,54.97,54.99,215625.0,39.3783,39.4427,39.3354,39.3497,215625.0
2017-05-04 09:30:00,54.16,54.71,51.22,52.04,559060.0,38.7557,39.1493,36.6519,37.2387,559060.0
2017-05-04 10:00:00,52.08,52.31,51.76,51.99,429586.0,37.2673,37.4319,37.0384,37.2029,429586.0
2017-05-04 10:30:00,51.93,52.18,51.53,51.87,397054.0,37.16,37.3389,36.8738,37.1171,397054.0
2017-05-04 11:00:00,51.86,51.97,50.68,51.11,488349.0,37.1099,37.1886,36.2655,36.5732,488349.0
2017-05-04 11:30:00,51.11,51.33,50.34,50.38,300115.0,36.5732,36.7307,36.0222,36.0509,300115.0
2017-05-04 12:00:00,50.43,50.72,50.27,50.52,317165.0,36.0866,36.2942,35.9721,36.151,317165.0
2017-05-04 12:30:00,50.52,51.13,50.27,50.48,455238.0,36.151,36.5875,35.9721,36.1224,455238.0
2017-05-04 13:00:00,50.48,50.63,49.86,50.26,296054.0,36.1224,36.2298,35.6788,35.965,296054.0
2017-05-04 13:30:00,50.24,50.33,49.91,50.04,172402.0,35.9507,36.0151,35.7145,35.8076,172402.0
2017-05-04 14:00:00,50.04,50.29,49.75,50.29,237918.0,35.8076,35.9865,35.6,35.9865,237918.0
2017-05-04 14:30:00,50.25,50.32,49.92,50.06,291451.0,35.9578,36.0079,35.7217,35.8219,291451.0
2017-05-04 15:00:00,50.07,50.18,49.6,49.67,357260.0,35.829,35.9077,35.4927,35.5428,357260.0
2017-05-04 15:30:00,49.68,49.8,48.89,48.9,1013182.0,35.55,35.6358,34.9846,34.9918,1013182.0
2017-05-05 09:30:00,48.81,50.4,48.81,50.26,916666.0,34.9274,36.0652,34.9274,35.965,916666.0
2017-05-05 10:00:00,50.25,50.67,50.17,50.62,403954.0,35.9578,36.2584,35.9006,36.2226,403954.0
2017-05-05 10:30:00,50.62,50.91,50.27,50.35,253069.0,36.2226,36.4301,35.9721,36.0294,253069.0
2017-05-05 11:00:00,50.33,50.46,50.21,50.23,159794.0,36.0151,36.1081,35.9292,35.9435,159794.0
2017-05-05 11:30:00,50.24,50.26,50.11,50.19,164426.0,35.9507,35.965,35.8577,35.9149,164426.0
2017-05-05 12:00:00,50.19,50.2,50.05,50.16,141182.0,35.9149,35.9221,35.8147,35.8934,141182.0
2017-05-05 12:30:00,50.17,50.2,50.12,50.18,134730.0,35.9006,35.9221,35.8648,35.9077,134730.0
2017-05-05 13:00:00,50.18,50.3,50.17,50.29,104031.0,35.9077,35.9936,35.9006,35.9865,104031.0
2017-05-05 13:30:00,50.29,50.38,50.19,50.38,128390.0,35.9865,36.0509,35.9149,36.0509,128390.0
2017-05-05 14:00:00,50.38,50.45,50.33,50.45,153637.0,36.0509,36.101,36.0151,36.101,153637.0
2017-05-05 14:30:00,50.45,50.45,50.22,50.24,163544.0,36.101,36.101,35.9364,35.9507,163544.0
2017-05-05 15:00:00,50.25,50.49,50.24,50.41,160379.0,35.9578,36.1296,35.9507,36.0723,160379.0
2017-05-05 15:30:00,50.41,50.47,50.27,50.34,443013.0,36.0723,36.1153,35.9721,36.0222,443013.0
2017-05-08 09:30:00,50.17,50.8,50.03,50.49,186439.0,35.9006,36.3514,35.8004,36.1296,186439.0
2017-05-08 10:00:00,50.49,50.55,50.3,50.37,239325.0,36.1296,36.1725,35.9936,36.0437,239325.0
2017-05-08 10:30:00,50.37,50.54,50.03,50.18,179510.0,36.0437,36.1654,35.8004,35.9077,179510.0
2017-05-08 11:00:00,50.21,50.22,49.73,49.75,97133.0,35.9292,35.9364,35.5857,35.6,97133.0
2017-05-08 11:30:00,49.75,50.07,49.75,49.99,80410.0,35.6,35.829,35.6,35.7718,80410.0
2017-05-08 12:00:00,49.97,50.03,49.92,50.0,44650.0,35.7575,35.8004,35.7217,35.7789,44650.0
2017-05-08 12:30:00,50.01,50.15,49.94,50.09,70325.0,35.7861,35.8863,35.736,35.8433,70325.0
2017-05-08 13:00:00,50.09,50.1,49.95,50.05,60314.0,35.8433,35.8505,35.7432,35.8147,60314.0
2017-05-08 13:30:00,50.05,50.3,50.0,50.22,85791.0,35.8147,35.9936,35.7789,35.9364,85791.0
2017-05-08 14:00:00,50.22,50.46,50.21,50.42,139327.0,35.9364,36.1081,35.9292,36.0795,139327.0
2017-05-08 14:30:00,50.42,50.59,50.35,50.55,82909.0,36.0795,36.2011,36.0294,36.1725,82909.0
2017-05-08 15:00:00,50.55,50.55,50.32,50.52,99528.0,36.1725,36.1725,36.0079,36.151,99528.0
2017-05-08 15:30:00,50.52,50.54,50.28,50.34,276803.0,36.151,36.1654,35.9793,36.0222,276803.0
2017-05-09 09:30:00,50.27,50.52,49.0,49.22,108764.0,35.9721,36.151,35.0634,35.2208,108764.0
2017-05-09 10:00:00,49.24,49.48,49.12,49.37,119176.0,35.2351,35.4068,35.1492,35.3281,119176.0
2017-05-09 10:30:00,49.34,49.67,49.21,49.6,93734.0,35.3067,35.5428,35.2136,35.4927,93734.0
2017-05-09 11:00:00,49.6,49.65,49.13,49.2,129402.0,35.4927,35.5285,35.1564,35.2065,129402.0
2017-05-09 11:30:00,49.21,49.33,49.07,49.25,89019.0,35.2136,35.2995,35.1135,35.2423,89019.0
2017-05-09 12:00:00,49.25,49.31,48.92,48.94,98092.0,35.2423,35.2852,35.0061,35.0204,98092.0
2017-05-09 12:30:00,48.95,49.11,48.83,48.96,103851.0,35.0276,35.1421,34.9417,35.0347,103851.0
2017-05-09 13:00:00,48.96,48.98,48.65,48.77,141289.0,35.0347,35.0491,34.8129,34.8988,141289.0
2017-05-09 13:30:00,48.78,49.15,48.78,49.14,77769.0,34.9059,35.1707,34.9059,35.1635,77769.0
2017-05-09 14:00:00,49.15,49.19,48.92,48.99,130471.0,35.1707,35.1993,35.0061,35.0562,130471.0
2017-05-09 14:30:00,48.98,49.28,48.98,49.26,82867.0,35.0491,35.2637,35.0491,35.2494,82867.0
2017-05-09 15:00:00,49.27,49.41,49.24,49.34,101167.0,35.2566,35.3567,35.2351,35.3067,101167.0
2017-05-09 15:30:00,49.35,49.36,49.18,49.25,286189.0,35.3138,35.321,35.1922,35.2423,286189.0
2017-05-10 09:30:00,49.67,50.0,49.5,49.64,89262.0,35.5428,35.7789,35.4212,35.5213,89262.0
2017-05-10 10:00:00,49.64,49.85,49.45,49.75,82046.0,35.5213,35.6716,35.3854,35.6,82046.0
2017-05-10 10:30:00,49.77,50.6,49.76,50.47,175867.0,35.6144,36.2083,35.6072,36.1153,175867.0
2017-05-10 11:00:00,50.46,50.67,50.25,50.63,188226.0,36.1081,36.2584,35.9578,36.2298,188226.0
2017-05-10 11:30:00,50.62,51.02,50.61,50.85,147609.0,36.2226,36.5088,36.2154,36.3872,147609.0
2017-05-10 12:00:00,50.86,50.99,50.61,50.99,153145.0,36.3943,36.4874,36.2154,36.4874,153145.0
2017-05-10 12:30:00,50.98,51.15,50.98,51.12,67512.0,36.4802,36.6019,36.4802,36.5804,67512.0
2017-05-10 13:00:00,51.11,51.28,51.06,51.19,81772.0,36.5732,36.6949,36.5375,36.6305,81772.0
2017-05-10 13:30:00,51.18,51.24,51.01,51.1,115304.0,36.6233,36.6663,36.5017,36.5661,115304.0
2017-05-10 14:00:00,51.09,51.1,50.87,50.89,113942.0,36.5589,36.5661,36.4015,36.4158,113942.0
2017-05-10 14:30:00,50.88,50.99,50.85,50.95,95702.0,36.4086,36.4874,36.3872,36.4587,95702.0
2017-05-10 15:00:00,50.95,51.01,50.78,50.84,140609.0,36.4587,36.5017,36.3371,36.38,140609.0
2017-05-10 15:30:00,50.85,50.89,50.73,50.84,276841.0,36.3872,36.4158,36.3013,36.38,276841.0
2017-05-11 09:30:00,51.56,51.56,50.76,51.02,101808.0,36.8952,36.8952,36.3228,36.5088,101808.0
2017-05-11 10:00:00,50.95,51.23,50.8,51.23,100848.0,36.4587,36.6591,36.3514,36.6591,100848.0
2017-05-11 10:30:00,51.24,51.37,50.99,51.15,65050.0,36.6663,36.7593,36.4874,36.6019,65050.0
2017-05-11 11:00:00,51.15,51.29,51.09,51.19,61326.0,36.6019,36.702,36.5589,36.6305,61326.0
2017-05-11 11:30:00,51.2,51.38,51.17,51.28,39412.0,36.6376,36.7664,36.6162,36.6949,39412.0
2017-05-11 12:00:00,51.28,51.35,51.23,51.26,35705.0,36.6949,36.745,36.6591,36.6806,35705.0
2017-05-11 12:30:00,51.27,51.3,51.15,51.15,60534.0,36.6877,36.7092,36.6019,36.6019,60534.0
2017-05-11 13:00:00,51.14,51.23,51.1,51.21,44451.0,36.5947,36.6591,36.5661,36.6448,44451.0
2017-05-11 13:30:00,51.18,51.2,51.12,51.19,60471.0,36.6233,36.6376,36.5804,36.6305,60471.0
2017-05-11 14:00:00,51.2,51.3,51.12,51.22,55877.0,36.6376,36.7092,36.5804,36.6519,55877.0
2017-05-11 14:30:00,51.22,51.22,51.15,51.16,44196.0,36.6519,36.6519,36.6019,36.609,44196.0
2017-05-11 15:00:00,51.15,51.3,51.14,51.25,104720.0,36.6019,36.7092,36.5947,36.6734,104720.0
2017-05-11 15:30:00,51.24,51.25,50.85,50.89,317247.0,36.6663,36.6734,36.3872,36.4158,317247.0
2017-05-12 09:30:00,51.11,51.35,50.86,51.35,56170.0,36.5732,36.745,36.3943,36.745,56170.0
2017-05-12 10:00:00,51.3,51.3,50.7,50.75,46632.0,36.7092,36.7092,36.2798,36.3156,46632.0
2017-05-12 10:30:00,50.75,51.08,50.75,50.89,74051.0,36.3156,36.5518,36.3156,36.4158,74051.0
2017-05-12 11:00:00,50.9,51.15,50.85,51.11,63222.0,36.423,36.6019,36.3872,36.5732,63222.0
2017-05-12 11:30:00,51.11,51.22,51.07,51.09,49741.0,36.5732,36.6519,36.5446,36.5589,49741.0
2017-05-12 12:00:00,51.09,51.1,50.97,51.0,52508.0,36.5589,36.5661,36.4731,36.4945,52508.0
2017-05-12 12:30:00,50.98,51.03,50.95,51.01,45987.0,36.4802,36.516,36.4587,36.5017,45987.0
2017-05-12 13:00:00,51.01,51.09,51.01,51.08,29609.0,36.5017,36.5589,36.5017,36.5518,29609.0
2017-05-12 13:30:00,51.08,51.09,50.95,50.99,38831.0,36.5518,36.5589,36.4587,36.4874,38831.0
2017-05-12 14:00:00,50.98,51.02,50.93,51.0,34519.0,36.4802,36.5088,36.4444,36.4945,34519.0
2017-05-12 14:30:00,50.99,51.11,50.98,51.05,59858.0,36.4874,36.5732,36.4802,36.5303,59858.0
2017-05-12 15:00:00,51.05,51.11,50.86,50.9,66122.0,36.5303,36.5732,36.3943,36.423,66122.0
2017-05-12 15:30:00,50.9,50.93,50.81,50.86,207046.0,36.423,36.4444,36.3586,36.3943,207046.0
2017-05-15 09:30:00,51.76,52.14,51.32,51.97,91459.0,37.0384,37.3103,36.7235,37.1886,91459.0
2017-05-15 10:00:00,51.92,52.07,51.78,51.8,95650.0,37.1529,37.2602,37.0527,37.067,95650.0
2017-05-15 10:30:00,51.82,51.98,51.66,51.91,112563.0,37.0813,37.1958,36.9668,37.1457,112563.0
2017-05-15 11:00:00,51.92,51.97,51.77,51.79,122667.0,37.1529,37.1886,37.0455,37.0598,122667.0
2017-05-15 11:30:00,51.78,51.86,51.67,51.83,76850.0,37.0527,37.1099,36.974,37.0884,76850.0
2017-05-15 12:00:00,51.82,51.86,51.66,51.77,42704.0,37.0813,37.1099,36.9668,37.0455,42704.0
2017-05-15 12:30:00,51.79,51.82,51.6,51.62,47218.0,37.0598,37.0813,36.9239,36.9382,47218.0
2017-05-15 13:00:00,51.6,51.68,51.55,51.55,56267.0,36.9239,36.9811,36.8881,36.8881,56267.0
2017-05-15 13:30:00,51.54,51.58,51.36,51.38,47152.0,36.8809,36.9096,36.7521,36.7664,47152.0
2017-05-15 14:00:00,51.38,51.42,51.2,51.21,71083.0,36.7664,36.7951,36.6376,36.6448,71083.0
2017-05-15 14:30:00,51.2,51.21,51.0,51.01,73193.0,36.6376,36.6448,36.4945,36.5017,73193.0
2017-05-15 15:00:00,50.99,51.23,50.97,51.2,103934.0,36.4874,36.6591,36.4731,36.6376,103934.0
2017-05-15 15:30:00,51.21,51.3,51.14,51.22,182393.0,36.6448,36.7092,36.5947,36.6519,182393.0
2017-05-16 09:30:00,51.22,51.56,50.72,51.14,81660.0,36.6519,36.8952,36.2942,36.5947,81660.0
2017-05-16 10:00:00,51.15,51.4,51.1,51.21,85150.0,36.6019,36.7808,36.5661,36.6448,85150.0
2017-05-16 10:30:00,51.22,51.35,51.17,51.26,50017.0,36.6519,36.745,36.6162,36.6806,50017.0
2017-05-16 11:00:00,51.23,51.46,51.17,51.41,69607.0,36.6591,36.8237,36.6162,36.7879,69607.0
2017-05-16 11:30:00,51.41,51.47,51.31,51.32,47701.0,36.7879,36.8308,36.7163,36.7235,47701.0
2017-05-16 12:00:00,51.31,51.56,51.22,51.22,106141.0,36.7163,36.8952,36.6519,36.6519,106141.0
2017-05-16 12:30:00,51.21,51.21,51.08,51.11,41682.0,36.6448,36.6448,36.5518,36.5732,41682.0
2017-05-16 13:00:00,51.11,51.12,50.99,51.01,53825.0,36.5732,36.5804,36.4874,36.5017,53825.0
2017-05-16 13:30:00,51.02,51.15,50.99,51.06,40682.0,36.5088,36.6019,36.4874,36.5375,40682.0
2017-05-16 14:00:00,51.09,51.09,50.86,50.87,52851.0,36.5589,36.5589,36.3943,36.4015,52851.0
2017-05-16 14:30:00,50.88,50.95,50.76,50.79,65165.0,36.4086,36.4587,36.3228,36.3442,65165.0
2017-05-16 15:00:00,50.79,51.0,50.71,50.99,108133.0,36.3442,36.4945,36.287,36.4874,108133.0
2017-05-16 15:30:00,50.98,50.99,50.79,50.8,194482.0,36.4802,36.4874,36.3442,36.3514,194482.0
2017-05-17 09:30:00,50.84,50.84,50.01,50.02,114176.0,36.38,36.38,35.7861,35.7933,114176.0
2017-05-17 10:00:00,50.05,50.34,50.02,50.25,80277.0,35.8147,36.0222,35.7933,35.9578,80277.0
2017-05-17 10:30:00,50.28,50.74,50.28,50.48,56374.0,35.9793,36.3085,35.9793,36.1224,56374.0
2017-05-17 11:00:00,50.45,50.58,50.4,50.56,51519.0,36.101,36.194,36.0652,36.1797,51519.0
2017-05-17 11:30:00,50.56,50.64,50.44,50.54,33522.0,36.1797,36.2369,36.0938,36.1654,33522.0
2017-05-17 12:00:00,50.56,50.59,50.31,50.31,22461.0,36.1797,36.2011,36.0008,36.0008,22461.0
2017-05-17 12:30:00,50.29,50.44,50.24,50.26,40368.0,35.9865,36.0938,35.9507,35.965,40368.0
2017-05-17 13:00:00,50.26,50.28,50.11,50.11,41012.0,35.965,35.9793,35.8577,35.8577,41012.0
2017-05-17 13:30:00,50.11,50.12,49.95,49.99,50211.0,35.8577,35.8648,35.7432,35.7718,50211.0
2017-05-17 14:00:00,49.97,50.12,49.83,49.83,44974.0,35.7575,35.8648,35.6573,35.6573,44974.0
2017-05-17 14:30:00,49.82,49.85,49.64,49.82,49642.0,35.6501,35.6716,35.5213,35.6501,49642.0
2017-05-17 15:00:00,49.81,49.98,49.79,49.83,63638.0,35.643,35.7646,35.6287,35.6573,63638.0
2017-05-17 15:30:00,49.85,49.93,49.53,49.58,177028.0,35.6716,35.7288,35.4426,35.4784,177028.0
2017-05-18 09:30:00,49.18,49.35,48.66,49.03,127500.0,35.1922,35.3138,34.8201,35.0848,127500.0
2017-05-18 10:00:00,49.05,49.39,49.0,49.26,118999.0,35.0991,35.3424,35.0634,35.2494,118999.0
2017-05-18 10:30:00,49.26,49.48,49.03,49.1,84120.0,35.2494,35.4068,35.0848,35.1349,84120.0
2017-05-18 11:00:00,49.09,49.49,49.09,49.4,75546.0,35.1278,35.414,35.1278,35.3496,75546.0
2017-05-18 11:30:00,49.42,49.58,49.28,49.32,58225.0,35.3639,35.4784,35.2637,35.2923,58225.0
2017-05-18 12:00:00,49.29,49.35,49.06,49.08,146664.0,35.2709,35.3138,35.1063,35.1206,146664.0
2017-05-18 12:30:00,49.09,49.11,48.89,49.11,80672.0,35.1278,35.1421,34.9846,35.1421,80672.0
2017-05-18 13:00:00,49.11,49.22,49.04,49.09,33231.0,35.1421,35.2208,35.092,35.1278,33231.0
2017-05-18 13:30:00,49.12,49.16,49.02,49.09,31690.0,35.1492,35.1779,35.0777,35.1278,31690.0
2017-05-18 14:00:00,49.1,49.41,49.09,49.37,34352.0,35.1349,35.3567,35.1278,35.3281,34352.0
2017-05-18 14:30:00,49.39,49.58,49.39,49.44,41562.0,35.3424,35.4784,35.3424,35.3782,41562.0
2017-05-18 15:00:00,49.44,49.64,49.43,49.55,69348.0,35.3782,35.5213,35.3711,35.4569,69348.0
2017-05-18 15:30:00,49.54,49.73,49.48,49.56,132026.0,35.4498,35.5857,35.4068,35.4641,132026.0
2017-05-19 09:30:00,49.68,50.81,49.68,50.81,118021.0,35.55,36.3586,35.55,36.3586,118021.0
2017-05-19 10:00:00,50.78,51.24,50.56,51.24,159269.0,36.3371,36.6663,36.1797,36.6663,159269.0
2017-05-19 10:30:00,51.26,51.32,50.87,51.13,124512.0,36.6806,36.7235,36.4015,36.5875,124512.0
2017-05-19 11:00:00,51.13,51.32,50.94,51.04,145129.0,36.5875,36.7235,36.4516,36.5231,145129.0
2017-05-19 11:30:00,51.06,51.4,50.96,51.32,69086.0,36.5375,36.7808,36.4659,36.7235,69086.0
2017-05-19 12:00:00,51.33,51.42,51.18,51.19,42447.0,36.7307,36.7951,36.6233,36.6305,42447.0
2017-05-19 12:30:00,51.2,51.27,51.15,51.24,47800.0,36.6376,36.6877,36.6019,36.6663,47800.0
2017-05-19 13:00:00,51.24,51.28,51.15,51.18,63989.0,36.6663,36.6949,36.6019,36.6233,63989.0
2017-05-19 13:30:00,51.18,51.3,51.17,51.27,70990.0,36.6233,36.7092,36.6162,36.6877,70990.0
2017-05-19 14:00:00,51.25,51.3,51.16,51.25,108797.0,36.6734,36.7092,36.609,36.6734,108797.0
2017-05-19 14:30:00,51.25,51.33,51.14,51.18,142416.0,36.6734,36.7307,36.5947,36.6233,142416.0
2017-05-19 15:00:00,51.16,51.22,51.01,51.08,233550.0,36.609,36.6519,36.5017,36.5518,233550.0
2017-05-19 15:30:00,51.09,51.09,50.88,50.92,349577.0,36.5589,36.5589,36.4086,36.4373,349577.0
2017-05-22 09:30:00,51.32,51.35,50.92,51.22,50169.0,36.7235,36.745,36.4373,36.6519,50169.0
2017-05-22 10:00:00,51.19,51.42,50.89,50.92,48432.0,36.6305,36.7951,36.4158,36.4373,48432.0
2017-05-22 10:30:00,50.93,50.95,50.58,50.73,54077.0,36.4444,36.4587,36.194,36.3013,54077.0
2017-05-22 11:00:00,50.75,50.76,50.48,50.52,49423.0,36.3156,36.3228,36.1224,36.151,49423.0
2017-05-22 11:30:00,50.53,50.64,50.29,50.63,53457.0,36.1582,36.2369,35.9865,36.2298,53457.0
2017-05-22 12:00:00,50.64,50.75,50.48,50.69,41542.0,36.2369,36.3156,36.1224,36.2727,41542.0
2017-05-22 12:30:00,50.69,50.74,50.61,50.62,39323.0,36.2727,36.3085,36.2154,36.2226,39323.0
2017-05-22 13:00:00,50.62,50.78,50.6,50.73,28026.0,36.2226,36.3371,36.2083,36.3013,28026.0
2017-05-22 13:30:00,50.74,50.78,50.65,50.74,31386.0,36.3085,36.3371,36.2441,36.3085,31386.0
2017-05-22 14:00:00,50.73,50.86,50.71,50.86,35256.0,36.3013,36.3943,36.287,36.3943,35256.0
2017-05-22 14:30:00,50.84,50.85,50.7,50.7,36209.0,36.38,36.3872,36.2798,36.2798,36209.0
2017-05-22 15:00:00,50.68,50.93,50.68,50.88,48987.0,36.2655,36.4444,36.2655,36.4086,48987.0
2017-05-22 15:30:00,50.87,50.95,50.75,50.78,195228.0,36.4015,36.4587,36.3156,36.3371,195228.0
2017-05-23 09:30:00,51.26,51.26,50.82,50.89,47833.0,36.6806,36.6806,36.3657,36.4158,47833.0
2017-05-23 10:00:00,50.88,50.88,50.48,50.86,73548.0,36.4086,36.4086,36.1224,36.3943,73548.0
2017-05-23 10:30:00,50.88,50.89,50.69,50.72,70844.0,36.4086,36.4158,36.2727,36.2942,70844.0
2017-05-23 11:00:00,50.75,50.88,50.71,50.78,141370.0,36.3156,36.4086,36.287,36.3371,141370.0
2017-05-23 11:30:00,50.79,50.92,50.75,50.8,133325.0,36.3442,36.4373,36.3156,36.3514,133325.0
2017-05-23 12:00:00,50.82,50.88,50.77,50.78,65730.0,36.3657,36.4086,36.3299,36.3371,65730.0
2017-05-23 12:30:00,50.78,50.8,50.61,50.67,56791.0,36.3371,36.3514,36.2154,36.2584,56791.0
2017-05-23 13:00:00,50.71,50.86,50.68,50.75,49244.0,36.287,36.3943,36.2655,36.3156,49244.0
2017-05-23 13:30:00,50.73,50.75,50.66,50.7,44330.0,36.3013,36.3156,36.2512,36.2798,44330.0
2017-05-23 14:00:00,50.71,50.84,50.69,50.8,69724.0,36.287,36.38,36.2727,36.3514,69724.0
2017-05-23 14:30:00,50.8,50.85,50.7,50.71,92308.0,36.3514,36.3872,36.2798,36.287,92308.0
2017-05-23 15:00:00,50.72,50.74,50.59,50.62,128178.0,36.2942,36.3085,36.2011,36.2226,128178.0
2017-05-23 15:30:00,50.62,50.64,50.24,50.24,476798.0,36.2226,36.2369,35.9507,35.9507,476798.0
2017-05-24 09:30:00,50.18,50.51,50.18,50.48,66456.0,35.9077,36.1439,35.9077,36.1224,66456.0
2017-05-24 10:00:00,50.56,50.56,50.11,50.31,117474.0,36.1797,36.1797,35.8577,36.0008,117474.0
2017-05-24 10:30:00,50.34,50.64,50.3,50.49,66887.0,36.0222,36.2369,35.9936,36.1296,66887.0
2017-05-24 11:00:00,50.5,50.54,50.33,50.41,71623.0,36.1367,36.1654,36.0151,36.0723,71623.0
2017-05-24 11:30:00,50.42,50.44,50.07,50.08,58143.0,36.0795,36.0938,35.829,35.8362,58143.0
2017-05-24 12:00:00,50.07,50.09,49.92,49.94,40363.0,35.829,35.8433,35.7217,35.736,40363.0
2017-05-24 12:30:00,49.95,50.0,49.66,49.67,46215.0,35.7432,35.7789,35.5356,35.5428,46215.0
2017-05-24 13:00:00,49.69,49.7,49.47,49.47,59095.0,35.5571,35.5643,35.3997,35.3997,59095.0
2017-05-24 13:30:00,49.46,49.6,49.33,49.45,79538.0,35.3925,35.4927,35.2995,35.3854,79538.0
2017-05-24 14:00:00,49.44,49.61,49.4,49.53,73907.0,35.3782,35.4999,35.3496,35.4426,73907.0
2017-05-24 14:30:00,49.5,49.56,49.36,49.4,89161.0,35.4212,35.4641,35.321,35.3496,89161.0
2017-05-24 15:00:00,49.41,49.54,49.35,49.52,119996.0,35.3567,35.4498,35.3138,35.4355,119996.0
2017-05-24 15:30:00,49.52,49.68,49.51,49.58,231144.0,35.4355,35.55,35.4283,35.4784,231144.0
2017-05-25 09:30:00,49.44,50.19,49.15,50.11,83475.0,35.3782,35.9149,35.1707,35.8577,83475.0
2017-05-25 10:00:00,50.08,50.15,49.61,49.67,50564.0,35.8362,35.8863,35.4999,35.5428,50564.0
2017-05-25 10:30:00,49.65,49.77,49.18,49.2,85647.0,35.5285,35.6144,35.1922,35.2065,85647.0
2017-05-25 11:00:00,49.21,49.28,48.59,48.69,154904.0,35.2136,35.2637,34.77,34.8415,154904.0
2017-05-25 11:30:00,48.68,48.73,47.99,48.01,206854.0,34.8344,34.8702,34.3406,34.3549,206854.0
2017-05-25 12:00:00,48.04,48.34,47.69,48.2,277776.0,34.3764,34.5911,34.126,34.4909,277776.0
2017-05-25 12:30:00,48.22,48.55,48.21,48.5,99885.0,34.5052,34.7414,34.4981,34.7056,99885.0
2017-05-25 13:00:00,48.49,48.57,48.25,48.4,74231.0,34.6984,34.7557,34.5267,34.634,74231.0
2017-05-25 13:30:00,48.38,48.43,48.2,48.36,69712.0,34.6197,34.6555,34.4909,34.6054,69712.0
2017-05-25 14:00:00,48.37,48.48,48.14,48.3,88968.0,34.6125,34.6913,34.448,34.5625,88968.0
2017-05-25 14:30:00,48.29,48.4,48.2,48.22,95531.0,34.5553,34.634,34.4909,34.5052,95531.0
2017-05-25 15:00:00,48.21,48.42,48.21,48.4,81735.0,34.4981,34.6483,34.4981,34.634,81735.0
2017-05-25 15:30:00,48.4,48.54,48.31,48.48,239154.0,34.634,34.7342,34.5696,34.6913,239154.0
2017-05-26 09:30:00,47.67,47.88,46.82,47.05,1964797.0,34.1116,34.2619,33.5034,33.668,1964797.0
2017-05-26 10:00:00,47.07,47.26,46.75,47.25,947328.0,33.6823,33.8183,33.4533,33.8111,947328.0
2017-05-26 10:30:00,47.26,47.45,47.11,47.27,494931.0,33.8183,33.9542,33.7109,33.8254,494931.0
2017-05-26 11:00:00,47.28,47.51,47.27,47.43,517874.0,33.8326,33.9971,33.8254,33.9399,517874.0
2017-05-26 11:30:00,47.43,47.54,47.19,47.31,403792.0,33.9399,34.0186,33.7682,33.854,403792.0
2017-05-26 12:00:00,47.32,47.44,47.28,47.28,370312.0,33.8612,33.9471,33.8326,33.8326,370312.0
2017-05-26 12:30:00,47.29,47.46,47.28,47.34,262215.0,33.8397,33.9614,33.8326,33.8755,262215.0
2017-05-26 13:00:00,47.35,47.41,47.26,47.3,240430.0,33.8827,33.9256,33.8183,33.8469,240430.0
2017-05-26 13:30:00,47.31,47.49,47.31,47.48,212742.0,33.854,33.9828,33.854,33.9757,212742.0
2017-05-26 14:00:00,47.48,47.5,47.27,47.41,506989.0,33.9757,33.99,33.8254,33.9256,506989.0
2017-05-26 14:30:00,47.4,47.45,47.32,47.41,554600.0,33.9184,33.9542,33.8612,33.9256,554600.0
2017-05-26 15:00:00,47.4,47.43,47.3,47.34,566454.0,33.9184,33.9399,33.8469,33.8755,566454.0
2017-05-26 15:30:00,47.35,47.36,47.26,47.34,981138.0,33.8827,33.8898,33.8183,33.8755,981138.0
2017-05-30 09:30:00,47.21,47.3,46.75,46.77,203573.0,33.7825,33.8469,33.4533,33.4676,203573.0
2017-05-30 10:00:00,46.79,46.83,46.45,46.62,198143.0,33.4819,33.5106,33.2386,33.3603,198143.0
2017-05-30 10:30:00,46.64,46.85,46.48,46.51,254038.0,33.3746,33.5249,33.2601,33.2816,254038.0
2017-05-30 11:00:00,46.52,46.66,46.16,46.31,213354.0,33.2887,33.3889,33.0311,33.1385,213354.0
2017-05-30 11:30:00,46.28,46.44,46.2,46.36,153734.0,33.117,33.2315,33.0597,33.1742,153734.0
2017-05-30 12:00:00,46.36,46.41,46.1,46.11,199361.0,33.1742,33.21,32.9882,32.9953,199361.0
2017-05-30 12:30:00,46.11,46.2,45.97,46.04,235480.0,32.9953,33.0597,32.8952,32.9452,235480.0
2017-05-30 13:00:00,46.05,46.12,45.96,46.08,109799.0,32.9524,33.0025,32.888,32.9739,109799.0
2017-05-30 13:30:00,46.08,46.16,46.01,46.04,120776.0,32.9739,33.0311,32.9238,32.9452,120776.0
2017-05-30 14:00:00,46.05,46.34,46.02,46.28,229411.0,32.9524,33.1599,32.9309,33.117,229411.0
2017-05-30 14:30:00,46.28,46.41,46.27,46.39,236590.0,33.117,33.21,33.1098,33.1957,236590.0
2017-05-30 15:00:00,46.39,46.44,46.07,46.12,271214.0,33.1957,33.2315,32.9667,33.0025,271214.0
2017-05-30 15:30:00,46.12,46.2,45.91,45.92,485342.0,33.0025,33.0597,32.8522,32.8594,485342.0
2017-05-31 09:30:00,45.42,45.71,45.08,45.62,331733.0,32.5016,32.7091,32.2583,32.6447,331733.0
2017-05-31 10:00:00,45.64,45.66,44.86,45.21,240550.0,32.659,32.6733,32.1009,32.3513,240550.0
2017-05-31 10:30:00,45.22,45.32,44.82,44.97,268106.0,32.3585,32.43,32.0722,32.1796,268106.0
2017-05-31 11:00:00,44.96,45.08,44.69,44.71,272217.0,32.1724,32.2583,31.9792,31.9935,272217.0
2017-05-31 11:30:00,44.72,45.13,44.6,45.12,236944.0,32.0007,32.2941,31.9148,32.2869,236944.0
2017-05-31 12:00:00,45.13,45.38,45.01,45.23,191698.0,32.2941,32.473,32.2082,32.3656,191698.0
2017-05-31 12:30:00,45.22,45.42,45.18,45.42,247495.0,32.3585,32.5016,32.3299,32.5016,247495.0
2017-05-31 13:00:00,45.41,45.64,45.35,45.58,186343.0,32.4944,32.659,32.4515,32.6161,186343.0
2017-05-31 13:30:00,45.58,45.64,45.53,45.59,106318.0,32.6161,32.659,32.5803,32.6232,106318.0
2017-05-31 14:00:00,45.6,45.9,45.59,45.83,129111.0,32.6304,32.8451,32.6232,32.795,129111.0
2017-05-31 14:30:00,45.83,45.85,45.67,45.8,117093.0,32.795,32.8093,32.6805,32.7735,117093.0
2017-05-31 15:00:00,45.8,45.91,45.77,45.9,188427.0,32.7735,32.8522,32.752,32.8451,188427.0
2017-05-31 15:30:00,45.9,45.93,45.81,45.93,705560.0,32.8451,32.8665,32.7807,32.8665,705560.0
2017-06-01 09:30:00,46.09,46.26,45.85,45.97,75950.0,32.981,33.1027,32.8093,32.8952,75950.0
2017-06-01 10:00:00,45.96,46.13,45.86,46.11,127831.0,32.888,33.0097,32.8164,32.9953,127831.0
2017-06-01 10:30:00,46.09,46.12,45.91,46.08,74400.0,32.981,33.0025,32.8522,32.9739,74400.0
2017-06-01 11:00:00,46.12,46.34,46.0,46.04,159683.0,33.0025,33.1599,32.9166,32.9452,159683.0
2017-06-01 11:30:00,46.03,46.26,46.03,46.17,117442.0,32.9381,33.1027,32.9381,33.0383,117442.0
2017-06-01 12:00:00,46.17,46.33,46.15,46.26,80975.0,33.0383,33.1528,33.024,33.1027,80975.0
2017-06-01 12:30:00,46.26,46.36,46.1,46.11,107662.0,33.1027,33.1742,32.9882,32.9953,107662.0
2017-06-01 13:00:00,46.09,46.21,46.06,46.17,66906.0,32.981,33.0669,32.9596,33.0383,66906.0
2017-06-01 13:30:00,46.16,46.18,45.99,46.0,73954.0,33.0311,33.0454,32.9095,32.9166,73954.0
2017-06-01 14:00:00,45.99,46.13,45.89,45.9,98750.0,32.9095,33.0097,32.8379,32.8451,98750.0
2017-06-01 14:30:00,45.9,45.99,45.71,45.88,87163.0,32.8451,32.9095,32.7091,32.8308,87163.0
2017-06-01 15:00:00,45.87,45.9,45.73,45.78,115198.0,32.8236,32.8451,32.7234,32.7592,115198.0
2017-06-01 15:30:00,45.78,45.9,45.66,45.85,264936.0,32.7592,32.8451,32.6733,32.8093,264936.0
2017-06-02 09:30:00,45.84,45.97,45.56,45.58,151418.0,32.8021,32.8952,32.6018,32.6161,151418.0
2017-06-02 10:00:00,45.6,45.7,45.39,45.64,123274.0,32.6304,32.702,32.4801,32.659,123274.0
2017-06-02 10:30:00,45.65,45.81,45.53,45.53,157270.0,32.6662,32.7807,32.5803,32.5803,157270.0
2017-06-02 11:00:00,45.55,45.8,45.48,45.7,121559.0,32.5946,32.7735,32.5445,32.702,121559.0
2017-06-02 11:30:00,45.72,45.79,45.46,45.55,103523.0,32.7163,32.7664,32.5302,32.5946,103523.0
2017-06-02 12:00:00,45.56,45.66,45.5,45.62,68178.0,32.6018,32.6733,32.5588,32.6447,68178.0
2017-06-02 12:30:00,45.63,45.68,45.58,45.62,59615.0,32.6519,32.6876,32.6161,32.6447,59615.0
2017-06-02 13:00:00,45.63,45.65,45.5,45.5,50545.0,32.6519,32.6662,32.5588,32.5588,50545.0
2017-06-02 13:30:00,45.5,45.57,45.45,45.55,63185.0,32.5588,32.6089,32.5231,32.5946,63185.0
2017-06-02 14:00:00,45.54,45.55,45.29,45.37,101282.0,32.5875,32.5946,32.4086,32.4658,101282.0
2017-06-02 14:30:00,45.38,45.56,45.38,45.48,199325.0,32.473,32.6018,32.473,32.5445,199325.0
2017-06-02 15:00:00,45.48,45.52,45.33,45.37,181953.0,32.5445,32.5731,32.4372,32.4658,181953.0
2017-06-02 15:30:00,45.38,45.54,45.37,45.47,362491.0,32.473,32.5875,32.4658,32.5374,362491.0
2017-06-05 09:30:00,45.21,45.47,45.12,45.4,101862.0,32.3513,32.5374,32.2869,32.4873,101862.0
2017-06-05 10:00:00,45.42,45.7,45.4,45.53,231292.0,32.5016,32.702,32.4873,32.5803,231292.0
2017-06-05 10:30:00,45.53,45.64,45.36,45.41,112414.0,32.5803,32.659,32.4587,32.4944,112414.0
2017-06-05 11:00:00,45.4,45.45,45.17,45.32,90866.0,32.4873,32.5231,32.3227,32.43,90866.0
2017-06-05 11:30:00,45.33,45.49,45.32,45.45,61051.0,32.4372,32.5517,32.43,32.5231,61051.0
2017-06-05 12:00:00,45.43,45.54,45.37,45.4,70392.0,32.5087,32.5875,32.4658,32.4873,70392.0
2017-06-05 12:30:00,45.41,45.49,45.36,45.39,79628.0,32.4944,32.5517,32.4587,32.4801,79628.0
2017-06-05 13:00:00,45.39,45.55,45.38,45.41,57135.0,32.4801,32.5946,32.473,32.4944,57135.0
2017-06-05 13:30:00,45.41,45.47,45.34,45.46,84918.0,32.4944,32.5374,32.4443,32.5302,84918.0
2017-06-05 14:00:00,45.45,45.49,45.19,45.21,136327.0,32.5231,32.5517,32.337,32.3513,136327.0
2017-06-05 14:30:00,45.21,45.24,45.13,45.18,115611.0,32.3513,32.3728,32.2941,32.3299,115611.0
2017-06-05 15:00:00,45.18,45.3,45.15,45.29,142302.0,32.3299,32.4157,32.3084,32.4086,142302.0
2017-06-05 15:30:00,45.29,45.33,45.1,45.14,285268.0,32.4086,32.4372,32.2726,32.3012,285268.0
2017-06-06 09:30:00,45.0,45.41,44.89,45.06,223783.0,32.201,32.4944,32.1223,32.244,223783.0
2017-06-06 10:00:00,45.09,45.32,45.01,45.27,209640.0,32.2654,32.43,32.2082,32.3943,209640.0
2017-06-06 10:30:00,45.27,45.27,44.97,45.02,112947.0,32.3943,32.3943,32.1796,32.2154,112947.0
2017-06-06 11:00:00,45.03,45.04,44.74,44.77,83369.0,32.2225,32.2297,32.015,32.0365,83369.0
2017-06-06 11:30:00,44.78,45.13,44.77,44.96,107866.0,32.0436,32.2941,32.0365,32.1724,107866.0
2017-06-06 12:00:00,44.93,45.12,44.9,45.06,68514.0,32.151,32.2869,32.1295,32.244,68514.0
2017-06-06 12:30:00,45.08,45.31,45.04,45.21,89131.0,32.2583,32.4229,32.2297,32.3513,89131.0
2017-06-06 13:00:00,45.23,45.33,45.18,45.31,121478.0,32.3656,32.4372,32.3299,32.4229,121478.0
2017-06-06 13:30:00,45.31,45.35,45.09,45.22,60120.0,32.4229,32.4515,32.2654,32.3585,60120.0
2017-06-06 14:00:00,45.23,45.59,45.21,45.52,108599.0,32.3656,32.6232,32.3513,32.5731,108599.0
2017-06-06 14:30:00,45.52,45.7,45.46,45.63,116774.0,32.5731,32.702,32.5302,32.6519,116774.0
2017-06-06 15:00:00,45.64,45.73,45.52,45.59,137176.0,32.659,32.7234,32.5731,32.6232,137176.0
2017-06-06 15:30:00,45.6,45.72,45.52,45.57,278072.0,32.6304,32.7163,32.5731,32.6089,278072.0
2017-06-07 09:30:00,45.33,45.98,45.33,45.97,258394.0,32.4372,32.9023,32.4372,32.8952,258394.0
2017-06-07 10:00:00,45.97,45.98,45.3,45.43,137046.0,32.8952,32.9023,32.4157,32.5087,137046.0
2017-06-07 10:30:00,45.43,45.43,44.68,44.97,139837.0,32.5087,32.5087,31.9721,32.1796,139837.0
2017-06-07 11:00:00,44.96,45.01,44.59,44.64,96480.0,32.1724,32.2082,31.9077,31.9434,96480.0
2017-06-07 11:30:00,44.62,44.65,44.43,44.49,110315.0,31.9291,31.9506,31.7932,31.8361,110315.0
2017-06-07 12:00:00,44.46,44.58,44.28,44.32,151612.0,31.8146,31.9005,31.6858,31.7145,151612.0
2017-06-07 12:30:00,44.32,44.32,44.02,44.05,143152.0,31.7145,31.7145,31.4998,31.5212,143152.0
2017-06-07 13:00:00,44.05,44.19,43.91,44.03,119797.0,31.5212,31.6214,31.4211,31.5069,119797.0
2017-06-07 13:30:00,44.05,44.08,43.92,43.96,94353.0,31.5212,31.5427,31.4282,31.4568,94353.0
2017-06-07 14:00:00,43.97,44.1,43.83,43.92,152858.0,31.464,31.557,31.3638,31.4282,152858.0
2017-06-07 14:30:00,43.95,44.28,43.95,44.09,98766.0,31.4497,31.6858,31.4497,31.5499,98766.0
2017-06-07 15:00:00,44.09,44.25,43.97,44.24,151387.0,31.5499,31.6644,31.464,31.6572,151387.0
2017-06-07 15:30:00,44.24,44.27,43.99,44.1,445284.0,31.6572,31.6787,31.4783,31.557,445284.0
2017-06-08 09:30:00,43.84,44.48,43.82,44.27,161979.0,31.371,31.8289,31.3567,31.6787,161979.0
2017-06-08 10:00:00,44.27,44.31,43.92,44.0,153081.0,31.6787,31.7073,31.4282,31.4855,153081.0
2017-06-08 10:30:00,44.0,44.32,43.87,44.18,139854.0,31.4855,31.7145,31.3924,31.6143,139854.0
2017-06-08 11:00:00,44.2,44.28,44.1,44.2,123211.0,31.6286,31.6858,31.557,31.6286,123211.0
2017-06-08 11:30:00,44.21,44.26,43.98,44.02,74037.0,31.6357,31.6715,31.4712,31.4998,74037.0
2017-06-08 12:00:00,44.03,44.13,43.81,43.97,118559.0,31.5069,31.5785,31.3495,31.464,118559.0
2017-06-08 12:30:00,44.0,44.24,44.0,44.24,65938.0,31.4855,31.6572,31.4855,31.6572,65938.0
2017-06-08 13:00:00,44.21,44.22,44.05,44.19,57410.0,31.6357,31.6429,31.5212,31.6214,57410.0
2017-06-08 13:30:00,44.19,44.22,44.08,44.19,133282.0,31.6214,31.6429,31.5427,31.6214,133282.0
2017-06-08 14:00:00,44.19,44.25,44.1,44.21,172229.0,31.6214,31.6644,31.557,31.6357,172229.0
2017-06-08 14:30:00,44.2,44.45,44.19,44.38,248900.0,31.6286,31.8075,31.6214,31.7574,248900.0
2017-06-08 15:00:00,44.39,44.42,44.24,44.3,128162.0,31.7645,31.786,31.6572,31.7001,128162.0
2017-06-08 15:30:00,44.29,44.41,44.19,44.4,995861.0,31.693,31.7789,31.6214,31.7717,995861.0
2017-06-09 09:30:00,44.44,44.91,44.44,44.58,113254.0,31.8003,32.1366,31.8003,31.9005,113254.0
2017-06-09 10:00:00,44.57,44.9,44.43,44.9,512429.0,31.8933,32.1295,31.7932,32.1295,512429.0
2017-06-09 10:30:00,44.89,44.97,44.75,44.87,154300.0,32.1223,32.1796,32.0222,32.108,154300.0
2017-06-09 11:00:00,44.84,45.06,44.8,44.87,215841.0,32.0866,32.244,32.0579,32.108,215841.0
2017-06-09 11:30:00,44.88,45.08,44.82,44.98,206150.0,32.1152,32.2583,32.0722,32.1867,206150.0
2017-06-09 12:00:00,44.99,45.01,44.78,44.86,645183.0,32.1939,32.2082,32.0436,32.1009,645183.0
2017-06-09 12:30:00,44.88,44.91,44.74,44.78,135384.0,32.1152,32.1366,32.015,32.0436,135384.0
2017-06-09 13:00:00,44.78,44.88,44.71,44.85,207738.0,32.0436,32.1152,31.9935,32.0937,207738.0
2017-06-09 13:30:00,44.84,44.94,44.67,44.73,83819.0,32.0866,32.1581,31.9649,32.0078,83819.0
2017-06-09 14:00:00,44.75,44.89,44.68,44.86,71553.0,32.0222,32.1223,31.9721,32.1009,71553.0
2017-06-09 14:30:00,44.85,45.26,44.84,45.07,161844.0,32.0937,32.3871,32.0866,32.2511,161844.0
2017-06-09 15:00:00,45.09,45.68,45.08,45.66,367830.0,32.2654,32.6876,32.2583,32.6733,367830.0
2017-06-09 15:30:00,45.66,45.94,45.51,45.78,1063790.0,32.6733,32.8737,32.566,32.7592,1063790.0
2017-06-12 09:30:00,46.12,46.8,45.89,46.28,443163.0,33.0025,33.4891,32.8379,33.117,443163.0
2017-06-12 10:00:00,46.29,46.34,45.84,45.88,296473.0,33.1241,33.1599,32.8021,32.8308,296473.0
2017-06-12 10:30:00,45.87,45.94,45.68,45.91,177500.0,32.8236,32.8737,32.6876,32.8522,177500.0
2017-06-12 11:00:00,45.92,46.07,45.6,45.77,161188.0,32.8594,32.9667,32.6304,32.752,161188.0
2017-06-12 11:30:00,45.77,46.06,45.68,45.95,140757.0,32.752,32.9596,32.6876,32.8808,140757.0
2017-06-12 12:00:00,45.93,45.93,45.77,45.77,148218.0,32.8665,32.8665,32.752,32.752,148218.0
2017-06-12 12:30:00,45.78,45.85,45.59,45.59,128422.0,32.7592,32.8093,32.6232,32.6232,128422.0
2017-06-12 13:00:00,45.6,45.89,45.6,45.88,81954.0,32.6304,32.8379,32.6304,32.8308,81954.0
2017-06-12 13:30:00,45.88,46.1,45.8,46.09,107433.0,32.8308,32.9882,32.7735,32.981,107433.0
2017-06-12 14:00:00,46.1,46.2,45.9,46.01,156348.0,32.9882,33.0597,32.8451,32.9238,156348.0
2017-06-12 14:30:00,46.0,46.03,45.79,45.99,103302.0,32.9166,32.9381,32.7664,32.9095,103302.0
2017-06-12 15:00:00,46.0,46.04,45.75,45.76,125154.0,32.9166,32.9452,32.7377,32.7449,125154.0
2017-06-12 15:30:00,45.76,45.78,45.58,45.74,405185.0,32.7449,32.7592,32.6161,32.7306,405185.0
2017-06-13 09:30:00,45.88,46.31,45.8,45.8,127165.0,32.8308,33.1385,32.7735,32.7735,127165.0
2017-06-13 10:00:00,45.81,45.92,45.72,45.91,49372.0,32.7807,32.8594,32.7163,32.8522,49372.0
2017-06-13 10:30:00,45.91,46.11,45.8,45.92,110994.0,32.8522,32.9953,32.7735,32.8594,110994.0
2017-06-13 11:00:00,45.93,45.97,45.7,45.83,82512.0,32.8665,32.8952,32.702,32.795,82512.0
2017-06-13 11:30:00,45.84,46.11,45.8,45.91,78384.0,32.8021,32.9953,32.7735,32.8522,78384.0
2017-06-13 12:00:00,45.9,45.95,45.81,45.95,73312.0,32.8451,32.8808,32.7807,32.8808,73312.0
2017-06-13 12:30:00,45.96,45.96,45.81,45.83,39551.0,32.888,32.888,32.7807,32.795,39551.0
2017-06-13 13:00:00,45.82,45.92,45.79,45.82,76907.0,32.7878,32.8594,32.7664,32.7878,76907.0
2017-06-13 13:30:00,45.83,45.87,45.66,45.69,68105.0,32.795,32.8236,32.6733,32.6948,68105.0
2017-06-13 14:00:00,45.7,45.97,45.68,45.89,100639.0,32.702,32.8952,32.6876,32.8379,100639.0
2017-06-13 14:30:00,45.9,45.96,45.84,45.9,54296.0,32.8451,32.888,32.8021,32.8451,54296.0
2017-06-13 15:00:00,45.91,46.12,45.9,46.0,128844.0,32.8522,33.0025,32.8451,32.9166,128844.0
2017-06-13 15:30:00,46.01,46.03,45.8,45.84,267770.0,32.9238,32.9381,32.7735,32.8021,267770.0
2017-06-14 09:30:00,45.8,45.91,45.2,45.55,105192.0,32.7735,32.8522,32.3442,32.5946,105192.0
2017-06-14 10:00:00,45.55,45.56,45.21,45.46,68870.0,32.5946,32.6018,32.3513,32.5302,68870.0
2017-06-14 10:30:00,45.53,45.57,44.41,44.44,185854.0,32.5803,32.6089,31.7789,31.8003,185854.0
2017-06-14 11:00:00,44.45,44.5,44.01,44.09,163426.0,31.8075,31.8433,31.4926,31.5499,163426.0
2017-06-14 11:30:00,44.06,44.3,43.93,43.93,89146.0,31.5284,31.7001,31.4354,31.4354,89146.0
2017-06-14 12:00:00,43.94,43.95,43.57,43.64,223817.0,31.4425,31.4497,31.1778,31.2279,223817.0
2017-06-14 12:30:00,43.63,43.83,43.44,43.48,194232.0,31.2207,31.3638,31.0847,31.1134,194232.0
2017-06-14 13:00:00,43.48,43.71,43.43,43.48,142794.0,31.1134,31.2779,31.0776,31.1134,142794.0
2017-06-14 13:30:00,43.5,43.77,43.49,43.7,125116.0,31.1277,31.3209,31.1205,31.2708,125116.0
2017-06-14 14:00:00,43.67,44.07,43.53,43.91,162802.0,31.2493,31.5356,31.1491,31.4211,162802.0
2017-06-14 14:30:00,43.91,44.02,43.6,43.63,137073.0,31.4211,31.4998,31.1992,31.2207,137073.0
2017-06-14 15:00:00,43.62,43.67,43.46,43.51,272572.0,31.2135,31.2493,31.0991,31.1348,272572.0
2017-06-14 15:30:00,43.51,43.56,43.42,43.51,385976.0,31.1348,31.1706,31.0704,31.1348,385976.0
2017-06-15 09:30:00,43.29,43.47,42.78,43.45,267575.0,30.9774,31.1062,30.6125,31.0919,267575.0
2017-06-15 10:00:00,43.47,43.93,43.36,43.61,237011.0,31.1062,31.4354,31.0275,31.2064,237011.0
2017-06-15 10:30:00,43.62,43.65,43.39,43.48,157939.0,31.2135,31.235,31.049,31.1134,157939.0
2017-06-15 11:00:00,43.49,43.61,43.39,43.57,66802.0,31.1205,31.2064,31.049,31.1778,66802.0
2017-06-15 11:30:00,43.56,43.63,43.37,43.37,132018.0,31.1706,31.2207,31.0347,31.0347,132018.0
2017-06-15 12:00:00,43.38,43.59,43.37,43.4,102166.0,31.0418,31.1921,31.0347,31.0561,102166.0
2017-06-15 12:30:00,43.41,43.49,43.33,43.47,113995.0,31.0633,31.1205,31.006,31.1062,113995.0
2017-06-15 13:00:00,43.47,43.54,43.28,43.29,93724.0,31.1062,31.1563,30.9703,30.9774,93724.0
2017-06-15 13:30:00,43.29,43.4,43.08,43.08,161925.0,30.9774,31.0561,30.8271,30.8271,161925.0
2017-06-15 14:00:00,43.08,43.11,42.89,42.91,190452.0,30.8271,30.8486,30.6912,30.7055,190452.0
2017-06-15 14:30:00,42.9,43.04,42.68,42.68,187012.0,30.6983,30.7985,30.5409,30.5409,187012.0
2017-06-15 15:00:00,42.69,42.83,42.6,42.6,202156.0,30.5481,30.6482,30.4837,30.4837,202156.0
2017-06-15 15:30:00,42.61,42.62,42.43,42.45,761043.0,30.4908,30.498,30.362,30.3763,761043.0
2017-06-16 09:30:00,42.7,42.72,42.31,42.69,154784.0,30.5552,30.5695,30.2761,30.5481,154784.0
2017-06-16 10:00:00,42.67,42.95,42.54,42.9,142732.0,30.5337,30.7341,30.4407,30.6983,142732.0
2017-06-16 10:30:00,42.91,43.21,42.9,43.07,111120.0,30.7055,30.9202,30.6983,30.82,111120.0
2017-06-16 11:00:00,43.06,43.28,43.05,43.17,84078.0,30.8128,30.9703,30.8057,30.8915,84078.0
2017-06-16 11:30:00,43.18,43.24,42.99,43.1,87380.0,30.8987,30.9416,30.7627,30.8414,87380.0
2017-06-16 12:00:00,43.09,43.33,43.07,43.19,67863.0,30.8343,31.006,30.82,30.9058,67863.0
2017-06-16 12:30:00,43.2,43.3,43.1,43.22,117158.0,30.913,30.9846,30.8414,30.9273,117158.0
2017-06-16 13:00:00,43.22,43.25,43.12,43.22,75337.0,30.9273,30.9488,30.8558,30.9273,75337.0
2017-06-16 13:30:00,43.24,43.25,43.1,43.16,58955.0,30.9416,30.9488,30.8414,30.8844,58955.0
2017-06-16 14:00:00,43.15,43.25,43.11,43.21,62551.0,30.8772,30.9488,30.8486,30.9202,62551.0
2017-06-16 14:30:00,43.21,43.35,43.13,43.26,125154.0,30.9202,31.0203,30.8629,30.9559,125154.0
2017-06-16 15:00:00,43.26,43.32,43.2,43.24,105427.0,30.9559,30.9989,30.913,30.9416,105427.0
2017-06-16 15:30:00,43.24,43.59,43.24,43.5,546847.0,30.9416,31.1921,30.9416,31.1277,546847.0
2017-06-19 09:30:00,43.53,43.71,43.14,43.22,69877.0,31.1491,31.2779,30.8701,30.9273,69877.0
2017-06-19 10:00:00,43.21,43.29,43.01,43.19,76903.0,30.9202,30.9774,30.777,30.9058,76903.0
2017-06-19 10:30:00,43.17,43.62,43.15,43.51,96116.0,30.8915,31.2135,30.8772,31.1348,96116.0
2017-06-19 11:00:00,43.52,43.54,43.34,43.42,73318.0,31.142,31.1563,31.0132,31.0704,73318.0
2017-06-19 11:30:00,43.41,43.51,43.24,43.27,104742.0,31.0633,31.1348,30.9416,30.9631,104742.0
2017-06-19 12:00:00,43.26,43.35,43.2,43.24,45056.0,30.9559,31.0203,30.913,30.9416,45056.0
2017-06-19 12:30:00,43.25,43.34,43.17,43.34,39070.0,30.9488,31.0132,30.8915,31.0132,39070.0
2017-06-19 13:00:00,43.34,43.43,43.32,43.39,43964.0,31.0132,31.0776,30.9989,31.049,43964.0
2017-06-19 13:30:00,43.4,43.45,43.33,43.36,42978.0,31.0561,31.0919,31.006,31.0275,42978.0
2017-06-19 14:00:00,43.35,43.35,43.1,43.11,66095.0,31.0203,31.0203,30.8414,30.8486,66095.0
2017-06-19 14:30:00,43.1,43.18,43.03,43.14,59144.0,30.8414,30.8987,30.7914,30.8701,59144.0
2017-06-19 15:00:00,43.14,43.14,42.96,43.04,101423.0,30.8701,30.8701,30.7413,30.7985,101423.0
2017-06-19 15:30:00,43.04,43.09,42.95,42.99,272405.0,30.7985,30.8343,30.7341,30.7627,272405.0
2017-06-20 09:30:00,42.3,42.7,41.5,41.58,183571.0,30.269,30.5552,29.6965,29.7538,183571.0
2017-06-20 10:00:00,41.58,42.12,41.56,41.93,176351.0,29.7538,30.1402,29.7395,30.0042,176351.0
2017-06-20 10:30:00,41.92,41.92,41.33,41.33,161732.0,29.9971,29.9971,29.5749,29.5749,161732.0
2017-06-20 11:00:00,41.34,41.49,41.25,41.49,193926.0,29.582,29.6894,29.5176,29.6894,193926.0
2017-06-20 11:30:00,41.5,41.58,41.37,41.49,117092.0,29.6965,29.7538,29.6035,29.6894,117092.0
2017-06-20 12:00:00,41.5,41.59,41.38,41.38,112745.0,29.6965,29.7609,29.6107,29.6107,112745.0
2017-06-20 12:30:00,41.35,41.36,41.18,41.29,222341.0,29.5892,29.5963,29.4675,29.5462,222341.0
2017-06-20 13:00:00,41.28,41.44,41.18,41.27,142197.0,29.5391,29.6536,29.4675,29.5319,142197.0
2017-06-20 13:30:00,41.26,41.42,41.24,41.34,123807.0,29.5248,29.6393,29.5105,29.582,123807.0
2017-06-20 14:00:00,41.36,41.54,41.23,41.5,228493.0,29.5963,29.7251,29.5033,29.6965,228493.0
2017-06-20 14:30:00,41.5,41.51,41.32,41.39,189766.0,29.6965,29.7037,29.5677,29.6178,189766.0
2017-06-20 15:00:00,41.39,41.49,41.37,41.43,188212.0,29.6178,29.6894,29.6035,29.6464,188212.0
2017-06-20 15:30:00,41.43,41.47,41.3,41.41,392381.0,29.6464,29.6751,29.5534,29.6321,392381.0
2017-06-21 09:30:00,40.89,41.25,40.25,40.59,459442.0,29.26,29.5176,28.802,29.0453,459442.0
2017-06-21 10:00:00,40.6,41.25,40.56,41.23,321617.0,29.0525,29.5176,29.0239,29.5033,321617.0
2017-06-21 10:30:00,41.24,41.74,41.06,41.67,365343.0,29.5105,29.8683,29.3817,29.8182,365343.0
2017-06-21 11:00:00,41.67,41.67,41.17,41.33,380896.0,29.8182,29.8182,29.4604,29.5749,380896.0
2017-06-21 11:30:00,41.32,41.6,41.03,41.09,401335.0,29.5677,29.7681,29.3602,29.4031,401335.0
2017-06-21 12:00:00,41.08,41.15,40.83,40.9,219510.0,29.396,29.4461,29.2171,29.2672,219510.0
2017-06-21 12:30:00,40.9,41.01,40.55,40.56,249501.0,29.2672,29.3459,29.0167,29.0239,249501.0
2017-06-21 13:00:00,40.55,40.95,40.49,40.89,288517.0,29.0167,29.303,28.9738,29.26,288517.0
2017-06-21 13:30:00,40.85,40.92,40.58,40.61,204042.0,29.2314,29.2815,29.0382,29.0597,204042.0
2017-06-21 14:00:00,40.63,40.81,40.5,40.75,194246.0,29.074,29.2028,28.9809,29.1598,194246.0
2017-06-21 14:30:00,40.75,40.93,40.72,40.79,276770.0,29.1598,29.2886,29.1384,29.1885,276770.0
2017-06-21 15:00:00,40.79,40.88,40.63,40.7,136802.0,29.1885,29.2529,29.074,29.1241,136802.0
2017-06-21 15:30:00,40.69,40.81,40.56,40.69,554611.0,29.1169,29.2028,29.0239,29.1169,554611.0
2017-06-22 09:30:00,41.05,41.2,40.59,40.96,425073.0,29.3745,29.4818,29.0453,29.3101,425073.0
2017-06-22 10:00:00,41.01,41.15,40.86,40.95,199490.0,29.3459,29.4461,29.2386,29.303,199490.0
2017-06-22 10:30:00,40.98,41.52,40.96,41.29,187728.0,29.3244,29.7108,29.3101,29.5462,187728.0
2017-06-22 11:00:00,41.29,41.56,41.22,41.42,148338.0,29.5462,29.7395,29.4962,29.6393,148338.0
2017-06-22 11:30:00,41.41,41.5,41.23,41.32,165958.0,29.6321,29.6965,29.5033,29.5677,165958.0
2017-06-22 12:00:00,41.34,41.58,41.24,41.57,348911.0,29.582,29.7538,29.5105,29.7466,348911.0
2017-06-22 12:30:00,41.57,41.58,41.42,41.43,42040.0,29.7466,29.7538,29.6393,29.6464,42040.0
2017-06-22 13:00:00,41.42,41.44,41.2,41.31,46712.0,29.6393,29.6536,29.4818,29.5606,46712.0
2017-06-22 13:30:00,41.3,41.48,41.25,41.4,54376.0,29.5534,29.6822,29.5176,29.625,54376.0
2017-06-22 14:00:00,41.4,41.57,41.4,41.52,111279.0,29.625,29.7466,29.625,29.7108,111279.0
2017-06-22 14:30:00,41.5,41.6,41.45,41.57,99894.0,29.6965,29.7681,29.6607,29.7466,99894.0
2017-06-22 15:00:00,41.55,41.58,41.35,41.37,109372.0,29.7323,29.7538,29.5892,29.6035,109372.0
2017-06-22 15:30:00,41.37,41.48,41.34,41.45,342142.0,29.6035,29.6822,29.582,29.6607,342142.0
2017-06-23 09:30:00,41.72,41.95,41.43,41.88,152342.0,29.8539,30.0185,29.6464,29.9684,152342.0
2017-06-23 10:00:00,41.89,42.14,41.52,41.58,211777.0,29.9756,30.1545,29.7108,29.7538,211777.0
2017-06-23 10:30:00,41.59,42.36,41.59,42.36,211631.0,29.7609,30.3119,29.7609,30.3119,211631.0
2017-06-23 11:00:00,42.36,42.49,42.22,42.48,296120.0,30.3119,30.4049,30.2117,30.3978,296120.0
2017-06-23 11:30:00,42.48,42.56,42.36,42.43,149906.0,30.3978,30.455,30.3119,30.362,149906.0
2017-06-23 12:00:00,42.42,42.56,42.39,42.44,129395.0,30.3549,30.455,30.3334,30.3692,129395.0
2017-06-23 12:30:00,42.44,42.62,42.42,42.51,101349.0,30.3692,30.498,30.3549,30.4193,101349.0
2017-06-23 13:00:00,42.5,42.53,42.29,42.31,85208.0,30.4121,30.4336,30.2618,30.2761,85208.0
2017-06-23 13:30:00,42.3,42.56,42.25,42.5,108901.0,30.269,30.455,30.2332,30.4121,108901.0
2017-06-23 14:00:00,42.49,42.56,42.29,42.55,105691.0,30.4049,30.455,30.2618,30.4479,105691.0
2017-06-23 14:30:00,42.55,42.63,42.45,42.55,102533.0,30.4479,30.5051,30.3763,30.4479,102533.0
2017-06-23 15:00:00,42.55,42.7,42.52,42.67,158441.0,30.4479,30.5552,30.4264,30.5337,158441.0
2017-06-23 15:30:00,42.68,42.69,42.5,42.59,501465.0,30.5409,30.5481,30.4121,30.4765,501465.0
2017-06-26 09:30:00,42.61,42.87,42.26,42.55,189483.0,30.4908,30.6769,30.2404,30.4479,189483.0
2017-06-26 10:00:00,42.51,42.79,42.5,42.75,189511.0,30.4193,30.6196,30.4121,30.591,189511.0
2017-06-26 10:30:00,42.75,42.75,42.33,42.43,78292.0,30.591,30.591,30.2905,30.362,78292.0
2017-06-26 11:00:00,42.42,42.88,42.38,42.86,60379.0,30.3549,30.684,30.3262,30.6697,60379.0
2017-06-26 11:30:00,42.87,43.2,42.86,43.09,138220.0,30.6769,30.913,30.6697,30.8343,138220.0
2017-06-26 12:00:00,43.09,43.3,42.99,43.11,128024.0,30.8343,30.9846,30.7627,30.8486,128024.0
2017-06-26 12:30:00,43.11,43.25,42.99,43.1,80013.0,30.8486,30.9488,30.7627,30.8414,80013.0
2017-06-26 13:00:00,43.11,43.2,43.05,43.06,81759.0,30.8486,30.913,30.8057,30.8128,81759.0
2017-06-26 13:30:00,43.06,43.08,42.92,42.96,90801.0,30.8128,30.8271,30.7126,30.7413,90801.0
2017-06-26 14:00:00,42.96,43.18,42.91,43.11,119431.0,30.7413,30.8987,30.7055,30.8486,119431.0
2017-06-26 14:30:00,43.1,43.2,43.05,43.2,152303.0,30.8414,30.913,30.8057,30.913,152303.0
2017-06-26 15:00:00,43.19,43.29,43.14,43.15,179541.0,30.9058,30.9774,30.8701,30.8772,179541.0
2017-06-26 15:30:00,43.15,43.28,43.1,43.11,472229.0,30.8772,30.9703,30.8414,30.8486,472229.0
2017-06-27 09:30:00,43.27,43.59,43.19,43.38,198437.0,30.9631,31.1921,30.9058,31.0418,198437.0
2017-06-27 10:00:00,43.36,43.81,43.33,43.8,241438.0,31.0275,31.3495,31.006,31.3424,241438.0
2017-06-27 10:30:00,43.8,43.91,43.7,43.85,141904.0,31.3424,31.4211,31.2708,31.3781,141904.0
2017-06-27 11:00:00,43.83,44.0,43.79,43.98,205663.0,31.3638,31.4855,31.3352,31.4712,205663.0
2017-06-27 11:30:00,43.97,44.2,43.95,44.2,80268.0,31.464,31.6286,31.4497,31.6286,80268.0
2017-06-27 12:00:00,44.18,44.31,44.0,44.05,317383.0,31.6143,31.7073,31.4855,31.5212,317383.0
2017-06-27 12:30:00,44.05,44.19,44.02,44.14,89670.0,31.5212,31.6214,31.4998,31.5856,89670.0
2017-06-27 13:00:00,44.14,44.17,44.05,44.09,64188.0,31.5856,31.6071,31.5212,31.5499,64188.0
2017-06-27 13:30:00,44.07,44.16,43.86,44.09,176799.0,31.5356,31.6,31.3853,31.5499,176799.0
2017-06-27 14:00:00,44.08,44.1,43.78,43.9,170013.0,31.5427,31.557,31.328,31.4139,170013.0
2017-06-27 14:30:00,43.9,43.95,43.83,43.93,108577.0,31.4139,31.4497,31.3638,31.4354,108577.0
2017-06-27 15:00:00,43.92,43.97,43.69,43.71,140868.0,31.4282,31.464,31.2636,31.2779,140868.0
2017-06-27 15:30:00,43.72,43.72,43.43,43.54,545220.0,31.2851,31.2851,31.0776,31.1563,545220.0
2017-06-28 09:30:00,43.58,43.82,43.33,43.5,165701.0,31.1849,31.3567,31.006,31.1277,165701.0
2017-06-28 10:00:00,43.51,44.21,43.5,44.05,267776.0,31.1348,31.6357,31.1277,31.5212,267776.0
2017-06-28 10:30:00,44.1,44.66,43.92,44.32,198795.0,31.557,31.9577,31.4282,31.7145,198795.0
2017-06-28 11:00:00,44.33,44.46,44.04,44.19,95028.0,31.7216,31.8146,31.5141,31.6214,95028.0
2017-06-28 11:30:00,44.19,44.25,44.04,44.05,60736.0,31.6214,31.6644,31.5141,31.5212,60736.0
2017-06-28 12:00:00,44.03,44.08,43.98,44.07,50877.0,31.5069,31.5427,31.4712,31.5356,50877.0
2017-06-28 12:30:00,44.08,44.16,44.05,44.13,58735.0,31.5427,31.6,31.5212,31.5785,58735.0
2017-06-28 13:00:00,44.15,44.2,44.07,44.18,35159.0,31.5928,31.6286,31.5356,31.6143,35159.0
2017-06-28 13:30:00,44.19,44.32,44.17,44.2,75752.0,31.6214,31.7145,31.6071,31.6286,75752.0
2017-06-28 14:00:00,44.17,44.26,44.11,44.25,67925.0,31.6071,31.6715,31.5642,31.6644,67925.0
2017-06-28 14:30:00,44.25,44.48,44.19,44.44,102727.0,31.6644,31.8289,31.6214,31.8003,102727.0
2017-06-28 15:00:00,44.44,44.45,44.35,44.37,183132.0,31.8003,31.8075,31.7359,31.7502,183132.0
2017-06-28 15:30:00,44.37,44.38,43.99,44.19,373566.0,31.7502,31.7574,31.4783,31.6214,373566.0
2017-06-29 09:30:00,44.28,44.79,44.21,44.76,76976.0,31.6858,32.0508,31.6357,32.0293,76976.0
2017-06-29 10:00:00,44.7,44.87,44.52,44.72,92785.0,31.9864,32.108,31.8576,32.0007,92785.0
2017-06-29 10:30:00,44.73,44.74,44.56,44.59,126470.0,32.0078,32.015,31.8862,31.9077,126470.0
2017-06-29 11:00:00,44.61,44.65,44.34,44.4,165239.0,31.922,31.9506,31.7288,31.7717,165239.0
2017-06-29 11:30:00,44.4,44.44,44.03,44.12,97499.0,31.7717,31.8003,31.5069,31.5713,97499.0
2017-06-29 12:00:00,44.09,44.4,44.03,44.06,69392.0,31.5499,31.7717,31.5069,31.5284,69392.0
2017-06-29 12:30:00,44.02,44.19,44.0,44.16,56448.0,31.4998,31.6214,31.4855,31.6,56448.0
2017-06-29 13:00:00,44.12,44.28,43.88,43.92,88141.0,31.5713,31.6858,31.3996,31.4282,88141.0
2017-06-29 13:30:00,43.91,44.05,43.88,43.98,66407.0,31.4211,31.5212,31.3996,31.4712,66407.0
2017-06-29 14:00:00,44.0,44.21,43.91,44.14,63955.0,31.4855,31.6357,31.4211,31.5856,63955.0
2017-06-29 14:30:00,44.13,44.13,43.89,43.97,81199.0,31.5785,31.5785,31.4068,31.464,81199.0
2017-06-29 15:00:00,43.98,44.03,43.84,43.94,127126.0,31.4712,31.5069,31.371,31.4425,127126.0
2017-06-29 15:30:00,43.94,44.03,43.75,43.83,327795.0,31.4425,31.5069,31.3066,31.3638,327795.0
2017-06-30 09:30:00,44.22,44.4,44.03,44.23,73687.0,31.6429,31.7717,31.5069,31.6501,73687.0
2017-06-30 10:00:00,44.26,44.45,44.14,44.43,84527.0,31.6715,31.8075,31.5856,31.7932,84527.0
2017-06-30 10:30:00,44.44,44.67,44.35,44.47,131059.0,31.8003,31.9649,31.7359,31.8218,131059.0
2017-06-30 11:00:00,44.47,44.87,44.46,44.83,88705.0,31.8218,32.108,31.8146,32.0794,88705.0
2017-06-30 11:30:00,44.87,45.08,44.87,45.0,89587.0,32.108,32.2583,32.108,32.201,89587.0
2017-06-30 12:00:00,44.97,45.0,44.68,44.75,63096.0,32.1796,32.201,31.9721,32.0222,63096.0
2017-06-30 12:30:00,44.77,44.96,44.77,44.9,57538.0,32.0365,32.1724,32.0365,32.1295,57538.0
2017-06-30 13:00:00,44.92,45.23,44.92,45.07,65562.0,32.1438,32.3656,32.1438,32.2511,65562.0
2017-06-30 13:30:00,45.06,45.17,44.92,44.97,58301.0,32.244,32.3227,32.1438,32.1796,58301.0
2017-06-30 14:00:00,44.99,45.05,44.85,44.89,59188.0,32.1939,32.2368,32.0937,32.1223,59188.0
2017-06-30 14:30:00,44.91,44.95,44.68,44.87,89757.0,32.1366,32.1653,31.9721,32.108,89757.0
2017-06-30 15:00:00,44.9,45.06,44.76,45.03,142166.0,32.1295,32.244,32.0293,32.2225,142166.0
2017-06-30 15:30:00,45.03,45.32,44.99,45.19,434025.0,32.2225,32.43,32.1939,32.337,434025.0
2017-07-03 09:30:00,45.44,45.92,45.12,45.15,114193.0,32.5159,32.8594,32.2869,32.3084,114193.0
2017-07-03 10:00:00,45.13,45.29,44.98,45.0,112210.0,32.2941,32.4086,32.1867,32.201,112210.0
2017-07-03 10:30:00,45.02,45.26,44.95,44.97,141538.0,32.2154,32.3871,32.1653,32.1796,141538.0
2017-07-03 11:00:00,44.98,45.18,44.8,44.94,182199.0,32.1867,32.3299,32.0579,32.1581,182199.0
2017-07-03 11:30:00,44.95,45.33,44.93,45.24,88864.0,32.1653,32.4372,32.151,32.3728,88864.0
2017-07-03 12:00:00,45.25,45.26,44.95,45.03,106896.0,32.3799,32.3871,32.1653,32.2225,106896.0
2017-07-03 12:30:00,45.03,45.31,44.97,45.04,178886.0,32.2225,32.4229,32.1796,32.2297,178886.0
2017-07-05 09:30:00,44.94,44.98,44.3,44.47,150300.0,32.1581,32.1867,31.7001,31.8218,150300.0
2017-07-05 10:00:00,44.47,44.55,43.78,43.9,168685.0,31.8218,31.879,31.328,31.4139,168685.0
2017-07-05 10:30:00,43.91,43.97,43.56,43.68,216767.0,31.4211,31.464,31.1706,31.2565,216767.0
2017-07-05 11:00:00,43.7,43.83,43.44,43.5,140419.0,31.2708,31.3638,31.0847,31.1277,140419.0
2017-07-05 11:30:00,43.47,43.71,43.31,43.59,123169.0,31.1062,31.2779,30.9917,31.1921,123169.0
2017-07-05 12:00:00,43.6,43.65,43.44,43.65,126867.0,31.1992,31.235,31.0847,31.235,126867.0
2017-07-05 12:30:00,43.65,43.74,43.57,43.65,96188.0,31.235,31.2994,31.1778,31.235,96188.0
2017-07-05 13:00:00,43.66,43.68,43.27,43.31,83564.0,31.2422,31.2565,30.9631,30.9917,83564.0
2017-07-05 13:30:00,43.32,43.53,43.28,43.36,120295.0,30.9989,31.1491,30.9703,31.0275,120295.0
2017-07-05 14:00:00,43.37,43.43,43.23,43.28,94625.0,31.0347,31.0776,30.9345,30.9703,94625.0
2017-07-05 14:30:00,43.28,43.33,43.13,43.17,102749.0,30.9703,31.006,30.8629,30.8915,102749.0
2017-07-05 15:00:00,43.17,43.48,43.12,43.47,232245.0,30.8915,31.1134,30.8558,31.1062,232245.0
2017-07-05 15:30:00,43.48,43.6,43.39,43.41,448212.0,31.1134,31.1992,31.049,31.0633,448212.0
2017-07-06 09:30:00,43.9,44.69,43.55,44.15,153454.0,31.4139,31.9792,31.1635,31.5928,153454.0
2017-07-06 10:00:00,44.19,44.42,44.09,44.29,60980.0,31.6214,31.786,31.5499,31.693,60980.0
2017-07-06 10:30:00,44.27,44.28,43.85,43.86,83692.0,31.6787,31.6858,31.3781,31.3853,83692.0
2017-07-06 11:00:00,43.88,44.88,43.87,44.88,244779.0,31.3996,32.1152,31.3924,32.1152,244779.0
2017-07-06 11:30:00,44.86,44.9,44.32,44.4,63645.0,32.1009,32.1295,31.7145,31.7717,63645.0
2017-07-06 12:00:00,44.4,45.07,44.4,44.86,179982.0,31.7717,32.2511,31.7717,32.1009,179982.0
2017-07-06 12:30:00,44.85,45.03,44.71,44.92,73832.0,32.0937,32.2225,31.9935,32.1438,73832.0
2017-07-06 13:00:00,44.9,45.02,44.81,44.84,110134.0,32.1295,32.2154,32.0651,32.0866,110134.0
2017-07-06 13:30:00,44.83,44.83,44.35,44.36,115631.0,32.0794,32.0794,31.7359,31.7431,115631.0
2017-07-06 14:00:00,44.36,44.67,44.27,44.57,116014.0,31.7431,31.9649,31.6787,31.8933,116014.0
2017-07-06 14:30:00,44.56,44.6,44.36,44.45,51928.0,31.8862,31.9148,31.7431,31.8075,51928.0
2017-07-06 15:00:00,44.47,44.65,44.44,44.51,109128.0,31.8218,31.9506,31.8003,31.8504,109128.0
2017-07-06 15:30:00,44.5,44.52,44.29,44.47,253387.0,31.8433,31.8576,31.693,31.8218,253387.0
2017-07-07 09:30:00,44.15,44.17,43.5,43.51,252798.0,31.5928,31.6071,31.1277,31.1348,252798.0
2017-07-07 10:00:00,43.51,43.66,43.28,43.28,141110.0,31.1348,31.2422,30.9703,30.9703,141110.0
2017-07-07 10:30:00,43.29,43.53,43.19,43.44,76583.0,30.9774,31.1491,30.9058,31.0847,76583.0
2017-07-07 11:00:00,43.44,43.52,43.22,43.37,82578.0,31.0847,31.142,30.9273,31.0347,82578.0
2017-07-07 11:30:00,43.39,43.52,43.38,43.39,62367.0,31.049,31.142,31.0418,31.049,62367.0
2017-07-07 12:00:00,43.43,43.53,43.35,43.45,86054.0,31.0776,31.1491,31.0203,31.0919,86054.0
2017-07-07 12:30:00,43.47,43.58,43.41,43.44,54139.0,31.1062,31.1849,31.0633,31.0847,54139.0
2017-07-07 13:00:00,43.42,43.43,43.2,43.3,82502.0,31.0704,31.0776,30.913,30.9846,82502.0
2017-07-07 13:30:00,43.29,43.45,43.28,43.37,48891.0,30.9774,31.0919,30.9703,31.0347,48891.0
2017-07-07 14:00:00,43.41,43.47,43.31,43.31,105632.0,31.0633,31.1062,30.9917,30.9917,105632.0
2017-07-07 14:30:00,43.33,43.36,43.21,43.23,58436.0,31.006,31.0275,30.9202,30.9345,58436.0
2017-07-07 15:00:00,43.22,43.4,43.17,43.33,108667.0,30.9273,31.0561,30.8915,31.006,108667.0
2017-07-07 15:30:00,43.32,43.65,43.3,43.59,281108.0,30.9989,31.235,30.9846,31.1921,281108.0
2017-07-10 09:30:00,43.49,43.88,43.0,43.77,50663.0,31.1205,31.3996,30.7699,31.3209,50663.0
2017-07-10 10:00:00,43.75,43.95,43.52,43.52,89234.0,31.3066,31.4497,31.142,31.142,89234.0
2017-07-10 10:30:00,43.53,43.64,43.26,43.43,57152.0,31.1491,31.2279,30.9559,31.0776,57152.0
2017-07-10 11:00:00,43.42,43.68,43.32,43.55,61122.0,31.0704,31.2565,30.9989,31.1635,61122.0
2017-07-10 11:30:00,43.57,43.6,43.41,43.52,54377.0,31.1778,31.1992,31.0633,31.142,54377.0
2017-07-10 12:00:00,43.53,43.66,43.48,43.55,46450.0,31.1491,31.2422,31.1134,31.1635,46450.0
2017-07-10 12:30:00,43.54,43.75,43.5,43.75,49488.0,31.1563,31.3066,31.1277,31.3066,49488.0
2017-07-10 13:00:00,43.73,43.79,43.63,43.64,42210.0,31.2923,31.3352,31.2207,31.2279,42210.0
2017-07-10 13:30:00,43.65,43.83,43.65,43.75,46276.0,31.235,31.3638,31.235,31.3066,46276.0
2017-07-10 14:00:00,43.72,43.83,43.69,43.69,40308.0,31.2851,31.3638,31.2636,31.2636,40308.0
2017-07-10 14:30:00,43.67,43.83,43.67,43.7,54240.0,31.2493,31.3638,31.2493,31.2708,54240.0
2017-07-10 15:00:00,43.68,43.84,43.61,43.82,91420.0,31.2565,31.371,31.2064,31.3567,91420.0
2017-07-10 15:30:00,43.82,43.89,43.76,43.86,200793.0,31.3567,31.4068,31.3137,31.3853,200793.0
2017-07-11 09:30:00,43.97,43.97,43.5,43.58,21201.0,31.464,31.464,31.1277,31.1849,21201.0
2017-07-11 10:00:00,43.59,43.76,43.41,43.64,42467.0,31.1921,31.3137,31.0633,31.2279,42467.0
2017-07-11 10:30:00,43.67,43.92,43.63,43.82,60704.0,31.2493,31.4282,31.2207,31.3567,60704.0
2017-07-11 11:00:00,43.8,43.86,43.66,43.67,41443.0,31.3424,31.3853,31.2422,31.2493,41443.0
2017-07-11 11:30:00,43.63,43.88,43.63,43.82,55399.0,31.2207,31.3996,31.2207,31.3567,55399.0
2017-07-11 12:00:00,43.82,43.96,43.73,43.81,40488.0,31.3567,31.4568,31.2923,31.3495,40488.0
2017-07-11 12:30:00,43.8,43.9,43.74,43.81,43803.0,31.3424,31.4139,31.2994,31.3495,43803.0
2017-07-11 13:00:00,43.82,43.89,43.78,43.8,37332.0,31.3567,31.4068,31.328,31.3424,37332.0
2017-07-11 13:30:00,43.81,44.05,43.8,44.0,26392.0,31.3495,31.5212,31.3424,31.4855,26392.0
2017-07-11 14:00:00,44.01,44.08,43.96,44.04,42022.0,31.4926,31.5427,31.4568,31.5141,42022.0
2017-07-11 14:30:00,44.05,44.09,43.95,43.97,29357.0,31.5212,31.5499,31.4497,31.464,29357.0
2017-07-11 15:00:00,43.95,43.96,43.84,43.87,93593.0,31.4497,31.4568,31.371,31.3924,93593.0
2017-07-11 15:30:00,43.86,43.93,43.84,43.87,391476.0,31.3853,31.4354,31.371,31.3924,391476.0
2017-07-12 09:30:00,45.08,45.68,44.9,44.95,145706.0,32.2583,32.6876,32.1295,32.1653,145706.0
2017-07-12 10:00:00,44.96,45.24,44.89,44.96,107165.0,32.1724,32.3728,32.1223,32.1724,107165.0
2017-07-12 10:30:00,44.99,45.6,44.91,45.1,313384.0,32.1939,32.6304,32.1366,32.2726,313384.0
2017-07-12 11:00:00,45.1,45.67,44.91,45.66,270165.0,32.2726,32.6805,32.1366,32.6733,270165.0
2017-07-12 11:30:00,45.68,45.77,45.62,45.74,52295.0,32.6876,32.752,32.6447,32.7306,52295.0
2017-07-12 12:00:00,45.71,45.97,45.63,45.7,109278.0,32.7091,32.8952,32.6519,32.702,109278.0
2017-07-12 12:30:00,45.71,45.79,45.58,45.63,47412.0,32.7091,32.7664,32.6161,32.6519,47412.0
2017-07-12 13:00:00,45.65,45.89,45.53,45.6,56546.0,32.6662,32.8379,32.5803,32.6304,56546.0
2017-07-12 13:30:00,45.59,45.69,45.53,45.59,38978.0,32.6232,32.6948,32.5803,32.6232,38978.0
2017-07-12 14:00:00,45.62,45.84,45.62,45.84,110189.0,32.6447,32.8021,32.6447,32.8021,110189.0
2017-07-12 14:30:00,45.83,45.92,45.72,45.9,210262.0,32.795,32.8594,32.7163,32.8451,210262.0
2017-07-12 15:00:00,45.9,45.96,45.67,45.69,98249.0,32.8451,32.888,32.6805,32.6948,98249.0
2017-07-12 15:30:00,45.69,45.69,45.19,45.2,291094.0,32.6948,32.6948,32.337,32.3442,291094.0
2017-07-13 09:30:00,45.05,45.27,44.43,44.61,175017.0,32.2368,32.3943,31.7932,31.922,175017.0
2017-07-13 10:00:00,44.65,44.94,44.23,44.79,152159.0,31.9506,32.1581,31.6501,32.0508,152159.0
2017-07-13 10:30:00,44.83,45.14,44.67,44.71,93872.0,32.0794,32.3012,31.9649,31.9935,93872.0
2017-07-13 11:00:00,44.69,44.83,44.46,44.72,102208.0,31.9792,32.0794,31.8146,32.0007,102208.0
2017-07-13 11:30:00,44.74,44.79,44.5,44.51,80070.0,32.015,32.0508,31.8433,31.8504,80070.0
2017-07-13 12:00:00,44.5,44.57,44.4,44.44,40367.0,31.8433,31.8933,31.7717,31.8003,40367.0
2017-07-13 12:30:00,44.45,44.57,44.44,44.51,34491.0,31.8075,31.8933,31.8003,31.8504,34491.0
2017-07-13 13:00:00,44.51,44.69,44.44,44.62,70665.0,31.8504,31.9792,31.8003,31.9291,70665.0
2017-07-13 13:30:00,44.62,44.72,44.58,44.65,46225.0,31.9291,32.0007,31.9005,31.9506,46225.0
2017-07-13 14:00:00,44.65,44.78,44.61,44.76,40970.0,31.9506,32.0436,31.922,32.0293,40970.0
2017-07-13 14:30:00,44.76,44.95,44.72,44.94,110602.0,32.0293,32.1653,32.0007,32.1581,110602.0
2017-07-13 15:00:00,44.92,44.96,44.85,44.87,62308.0,32.1438,32.1724,32.0937,32.108,62308.0
2017-07-13 15:30:00,44.87,45.06,44.87,45.05,203585.0,32.108,32.244,32.108,32.2368,203585.0
2017-07-14 09:30:00,45.24,45.51,45.13,45.34,63597.0,32.3728,32.566,32.2941,32.4443,63597.0
2017-07-14 10:00:00,45.3,45.53,45.06,45.45,121814.0,32.4157,32.5803,32.244,32.5231,121814.0
2017-07-14 10:30:00,45.42,45.68,45.41,45.5,72636.0,32.5016,32.6876,32.4944,32.5588,72636.0
2017-07-14 11:00:00,45.48,45.59,45.43,45.48,154419.0,32.5445,32.6232,32.5087,32.5445,154419.0
2017-07-14 11:30:00,45.5,45.74,45.5,45.68,43470.0,32.5588,32.7306,32.5588,32.6876,43470.0
2017-07-14 12:00:00,45.66,45.79,45.62,45.69,31719.0,32.6733,32.7664,32.6447,32.6948,31719.0
2017-07-14 12:30:00,45.7,45.78,45.65,45.65,26080.0,32.702,32.7592,32.6662,32.6662,26080.0
2017-07-14 13:00:00,45.64,45.7,45.57,45.61,44498.0,32.659,32.702,32.6089,32.6375,44498.0
2017-07-14 13:30:00,45.62,45.85,45.61,45.84,41067.0,32.6447,32.8093,32.6375,32.8021,41067.0
2017-07-14 14:00:00,45.8,45.86,45.63,45.7,86943.0,32.7735,32.8164,32.6519,32.702,86943.0
2017-07-14 14:30:00,45.68,45.69,45.56,45.59,57294.0,32.6876,32.6948,32.6018,32.6232,57294.0
2017-07-14 15:00:00,45.59,45.73,45.49,45.64,101677.0,32.6232,32.7234,32.5517,32.659,101677.0
2017-07-14 15:30:00,45.63,45.73,45.62,45.72,216101.0,32.6519,32.7234,32.6447,32.7163,216101.0
2017-07-17 09:30:00,47.03,47.18,45.88,47.12,225609.0,33.6537,33.761,32.8308,33.7181,225609.0
2017-07-17 10:00:00,47.11,47.3,46.78,46.97,201225.0,33.7109,33.8469,33.4748,33.6107,201225.0
2017-07-17 10:30:00,46.98,47.29,46.95,47.15,117919.0,33.6179,33.8397,33.5964,33.7395,117919.0
2017-07-17 11:00:00,47.15,47.24,47.0,47.12,110365.0,33.7395,33.8039,33.6322,33.7181,110365.0
2017-07-17 11:30:00,47.09,47.09,46.75,46.84,58141.0,33.6966,33.6966,33.4533,33.5177,58141.0
2017-07-17 12:00:00,46.83,46.89,46.67,46.67,44603.0,33.5106,33.5535,33.3961,33.3961,44603.0
2017-07-17 12:30:00,46.68,46.78,46.48,46.48,49448.0,33.4032,33.4748,33.2601,33.2601,49448.0
2017-07-17 13:00:00,46.48,46.49,46.16,46.22,70196.0,33.2601,33.2673,33.0311,33.0741,70196.0
2017-07-17 13:30:00,46.22,46.31,46.14,46.26,50837.0,33.0741,33.1385,33.0168,33.1027,50837.0
2017-07-17 14:00:00,46.27,46.48,46.21,46.46,89339.0,33.1098,33.2601,33.0669,33.2458,89339.0
2017-07-17 14:30:00,46.45,46.48,46.3,46.32,111541.0,33.2386,33.2601,33.1313,33.1456,111541.0
2017-07-17 15:00:00,46.32,46.33,46.11,46.12,98561.0,33.1456,33.1528,32.9953,33.0025,98561.0
2017-07-17 15:30:00,46.12,46.22,45.99,46.03,268636.0,33.0025,33.0741,32.9095,32.9381,268636.0
2017-07-18 09:30:00,46.3,46.5,45.84,46.1,160390.0,33.1313,33.2744,32.8021,32.9882,160390.0
2017-07-18 10:00:00,46.09,46.16,45.76,45.85,149063.0,32.981,33.0311,32.7449,32.8093,149063.0
2017-07-18 10:30:00,45.86,45.86,45.59,45.73,99694.0,32.8164,32.8164,32.6232,32.7234,99694.0
2017-07-18 11:00:00,45.73,45.87,45.58,45.65,119491.0,32.7234,32.8236,32.6161,32.6662,119491.0
2017-07-18 11:30:00,45.64,45.68,45.55,45.56,135122.0,32.659,32.6876,32.5946,32.6018,135122.0
2017-07-18 12:00:00,45.55,45.82,45.55,45.7,35389.0,32.5946,32.7878,32.5946,32.702,35389.0
2017-07-18 12:30:00,45.7,45.74,45.6,45.63,38468.0,32.702,32.7306,32.6304,32.6519,38468.0
2017-07-18 13:00:00,45.62,45.66,45.55,45.58,43320.0,32.6447,32.6733,32.5946,32.6161,43320.0
2017-07-18 13:30:00,45.58,45.64,45.55,45.62,53550.0,32.6161,32.659,32.5946,32.6447,53550.0
2017-07-18 14:00:00,45.63,45.94,45.62,45.88,82347.0,32.6519,32.8737,32.6447,32.8308,82347.0
2017-07-18 14:30:00,45.88,45.99,45.85,45.96,71083.0,32.8308,32.9095,32.8093,32.888,71083.0
2017-07-18 15:00:00,45.95,46.06,45.89,45.96,82506.0,32.8808,32.9596,32.8379,32.888,82506.0
2017-07-18 15:30:00,45.96,46.0,45.88,45.92,195038.0,32.888,32.9166,32.8308,32.8594,195038.0
2017-07-19 09:30:00,45.76,45.97,45.75,45.9,42801.0,32.7449,32.8952,32.7377,32.8451,42801.0
2017-07-19 10:00:00,45.92,46.13,45.92,46.05,46104.0,32.8594,33.0097,32.8594,32.9524,46104.0
2017-07-19 10:30:00,46.05,46.39,46.03,46.27,76169.0,32.9524,33.1957,32.9381,33.1098,76169.0
2017-07-19 11:00:00,46.29,46.41,46.26,46.31,52161.0,33.1241,33.21,33.1027,33.1385,52161.0
2017-07-19 11:30:00,46.32,46.39,46.27,46.32,47975.0,33.1456,33.1957,33.1098,33.1456,47975.0
2017-07-19 12:00:00,46.33,46.5,45.95,46.48,81079.0,33.1528,33.2744,32.8808,33.2601,81079.0
2017-07-19 12:30:00,46.48,46.7,46.48,46.7,42442.0,33.2601,33.4175,33.2601,33.4175,42442.0
2017-07-19 13:00:00,46.69,46.77,46.68,46.76,40889.0,33.4104,33.4676,33.4032,33.4605,40889.0
2017-07-19 13:30:00,46.77,46.89,46.72,46.86,55277.0,33.4676,33.5535,33.4318,33.532,55277.0
2017-07-19 14:00:00,46.85,46.86,46.65,46.77,86626.0,33.5249,33.532,33.3818,33.4676,86626.0
2017-07-19 14:30:00,46.78,46.89,46.77,46.85,69174.0,33.4748,33.5535,33.4676,33.5249,69174.0
2017-07-19 15:00:00,46.84,46.88,46.65,46.66,79337.0,33.5177,33.5463,33.3818,33.3889,79337.0
2017-07-19 15:30:00,46.66,46.69,46.54,46.64,208153.0,33.3889,33.4104,33.303,33.3746,208153.0
2017-07-20 09:30:00,47.04,47.2,46.72,47.12,70527.0,33.6608,33.7753,33.4318,33.7181,70527.0
2017-07-20 10:00:00,47.14,47.15,46.72,46.91,108302.0,33.7324,33.7395,33.4318,33.5678,108302.0
2017-07-20 10:30:00,46.92,46.96,46.67,46.82,58205.0,33.575,33.6036,33.3961,33.5034,58205.0
2017-07-20 11:00:00,46.83,46.83,46.21,46.41,103448.0,33.5106,33.5106,33.0669,33.21,103448.0
2017-07-20 11:30:00,46.45,46.52,46.23,46.33,69892.0,33.2386,33.2887,33.0812,33.1528,69892.0
2017-07-20 12:00:00,46.33,46.38,46.17,46.19,37207.0,33.1528,33.1885,33.0383,33.0526,37207.0
2017-07-20 12:30:00,46.2,46.42,46.15,46.42,47441.0,33.0597,33.2172,33.024,33.2172,47441.0
2017-07-20 13:00:00,46.46,46.51,46.35,46.36,32298.0,33.2458,33.2816,33.1671,33.1742,32298.0
2017-07-20 13:30:00,46.34,46.66,46.3,46.61,52576.0,33.1599,33.3889,33.1313,33.3531,52576.0
2017-07-20 14:00:00,46.61,46.72,46.57,46.67,46517.0,33.3531,33.4318,33.3245,33.3961,46517.0
2017-07-20 14:30:00,46.68,46.68,46.5,46.57,56177.0,33.4032,33.4032,33.2744,33.3245,56177.0
2017-07-20 15:00:00,46.56,46.58,46.43,46.48,51164.0,33.3173,33.3317,33.2243,33.2601,51164.0
2017-07-20 15:30:00,46.47,46.52,46.29,46.38,170013.0,33.2529,33.2887,33.1241,33.1885,170013.0
2017-07-21 09:30:00,46.33,46.65,46.21,46.63,60236.0,33.1528,33.3818,33.0669,33.3674,60236.0
2017-07-21 10:00:00,46.59,46.61,46.13,46.4,159964.0,33.3388,33.3531,33.0097,33.2029,159964.0
2017-07-21 10:30:00,46.4,46.42,45.92,46.04,146537.0,33.2029,33.2172,32.8594,32.9452,146537.0
2017-07-21 11:00:00,46.04,46.18,46.03,46.09,87629.0,32.9452,33.0454,32.9381,32.981,87629.0
2017-07-21 11:30:00,46.07,46.13,45.92,46.0,89230.0,32.9667,33.0097,32.8594,32.9166,89230.0
2017-07-21 12:00:00,46.01,46.1,45.86,45.87,54164.0,32.9238,32.9882,32.8164,32.8236,54164.0
2017-07-21 12:30:00,45.86,45.87,45.7,45.79,61500.0,32.8164,32.8236,32.702,32.7664,61500.0
2017-07-21 13:00:00,45.8,45.94,45.73,45.79,78105.0,32.7735,32.8737,32.7234,32.7664,78105.0
2017-07-21 13:30:00,45.78,45.92,45.66,45.66,99577.0,32.7592,32.8594,32.6733,32.6733,99577.0
2017-07-21 14:00:00,45.66,45.84,45.64,45.79,113052.0,32.6733,32.8021,32.659,32.7664,113052.0
2017-07-21 14:30:00,45.79,45.88,45.75,45.87,61413.0,32.7664,32.8308,32.7377,32.8236,61413.0
2017-07-21 15:00:00,45.88,45.93,45.8,45.83,72215.0,32.8308,32.8665,32.7735,32.795,72215.0
2017-07-21 15:30:00,45.82,45.94,45.78,45.85,177146.0,32.7878,32.8737,32.7592,32.8093,177146.0
2017-07-24 09:30:00,45.96,46.23,45.95,46.07,42359.0,32.888,33.0812,32.8808,32.9667,42359.0
2017-07-24 10:00:00,46.08,46.36,45.92,45.99,75832.0,32.9739,33.1742,32.8594,32.9095,75832.0
2017-07-24 10:30:00,45.98,46.1,45.84,45.99,51477.0,32.9023,32.9882,32.8021,32.9095,51477.0
2017-07-24 11:00:00,45.97,46.04,45.76,45.79,123402.0,32.8952,32.9452,32.7449,32.7664,123402.0
2017-07-24 11:30:00,45.8,45.8,45.67,45.74,91495.0,32.7735,32.7735,32.6805,32.7306,91495.0
2017-07-24 12:00:00,45.76,45.79,45.67,45.7,49595.0,32.7449,32.7664,32.6805,32.702,49595.0
2017-07-24 12:30:00,45.7,45.78,45.65,45.65,33730.0,32.702,32.7592,32.6662,32.6662,33730.0
2017-07-24 13:00:00,45.65,45.85,45.65,45.85,41521.0,32.6662,32.8093,32.6662,32.8093,41521.0
2017-07-24 13:30:00,45.85,46.05,45.82,46.02,56965.0,32.8093,32.9524,32.7878,32.9309,56965.0
2017-07-24 14:00:00,46.03,46.23,46.02,46.21,61059.0,32.9381,33.0812,32.9309,33.0669,61059.0
2017-07-24 14:30:00,46.2,46.27,46.2,46.22,47535.0,33.0597,33.1098,33.0597,33.0741,47535.0
2017-07-24 15:00:00,46.22,46.31,46.15,46.25,56331.0,33.0741,33.1385,33.024,33.0955,56331.0
2017-07-24 15:30:00,46.25,46.32,46.18,46.3,147684.0,33.0955,33.1456,33.0454,33.1313,147684.0
2017-07-25 09:30:00,47.0,47.42,46.78,47.25,115797.0,33.6322,33.9327,33.4748,33.8111,115797.0
2017-07-25 10:00:00,47.28,47.29,46.89,47.01,122570.0,33.8326,33.8397,33.5535,33.6394,122570.0
2017-07-25 10:30:00,47.01,47.14,46.96,47.01,56101.0,33.6394,33.7324,33.6036,33.6394,56101.0
2017-07-25 11:00:00,47.02,47.19,46.83,46.89,67629.0,33.6465,33.7682,33.5106,33.5535,67629.0
2017-07-25 11:30:00,46.91,47.1,46.89,46.98,42748.0,33.5678,33.7038,33.5535,33.6179,42748.0
2017-07-25 12:00:00,46.97,47.03,46.93,47.01,40110.0,33.6107,33.6537,33.5821,33.6394,40110.0
2017-07-25 12:30:00,47.0,47.03,46.86,46.97,79448.0,33.6322,33.6537,33.532,33.6107,79448.0
2017-07-25 13:00:00,46.98,46.99,46.75,46.78,35002.0,33.6179,33.625,33.4533,33.4748,35002.0
2017-07-25 13:30:00,46.78,46.96,46.77,46.85,86537.0,33.4748,33.6036,33.4676,33.5249,86537.0
2017-07-25 14:00:00,46.85,46.87,46.56,46.63,105495.0,33.5249,33.5392,33.3173,33.3674,105495.0
2017-07-25 14:30:00,46.64,46.84,46.63,46.81,63269.0,33.3746,33.5177,33.3674,33.4962,63269.0
2017-07-25 15:00:00,46.8,46.82,46.73,46.81,74963.0,33.4891,33.5034,33.439,33.4962,74963.0
2017-07-25 15:30:00,46.8,46.9,46.62,46.63,250697.0,33.4891,33.5606,33.3603,33.3674,250697.0
2017-07-26 09:30:00,46.84,46.94,46.2,46.43,135696.0,33.5177,33.5893,33.0597,33.2243,135696.0
2017-07-26 10:00:00,46.41,46.52,46.31,46.37,107211.0,33.21,33.2887,33.1385,33.1814,107211.0
2017-07-26 10:30:00,46.4,46.7,46.39,46.6,358846.0,33.2029,33.4175,33.1957,33.346,358846.0
2017-07-26 11:00:00,46.6,46.6,46.43,46.46,63918.0,33.346,33.346,33.2243,33.2458,63918.0
2017-07-26 11:30:00,46.46,46.62,46.42,46.61,95711.0,33.2458,33.3603,33.2172,33.3531,95711.0
2017-07-26 12:00:00,46.61,46.61,46.51,46.53,64767.0,33.3531,33.3531,33.2816,33.2959,64767.0
2017-07-26 12:30:00,46.54,46.58,46.5,46.53,210908.0,33.303,33.3317,33.2744,33.2959,210908.0
2017-07-26 13:00:00,46.53,46.55,46.32,46.32,29570.0,33.2959,33.3102,33.1456,33.1456,29570.0
2017-07-26 13:30:00,46.33,46.39,46.29,46.39,41587.0,33.1528,33.1957,33.1241,33.1957,41587.0
2017-07-26 14:00:00,46.37,46.5,46.36,46.42,82039.0,33.1814,33.2744,33.1742,33.2172,82039.0
2017-07-26 14:30:00,46.42,46.42,46.24,46.24,49103.0,33.2172,33.2172,33.0884,33.0884,49103.0
2017-07-26 15:00:00,46.23,46.39,46.19,46.2,62377.0,33.0812,33.1957,33.0526,33.0597,62377.0
2017-07-26 15:30:00,46.2,46.31,46.16,46.25,180281.0,33.0597,33.1385,33.0311,33.0955,180281.0
2017-07-27 09:30:00,46.31,46.4,46.04,46.32,80559.0,33.1385,33.2029,32.9452,33.1456,80559.0
2017-07-27 10:00:00,46.37,46.65,46.36,46.64,76222.0,33.1814,33.3818,33.1742,33.3746,76222.0
2017-07-27 10:30:00,46.65,46.74,46.59,46.65,86549.0,33.3818,33.4462,33.3388,33.3818,86549.0
2017-07-27 11:00:00,46.66,46.79,46.43,46.49,134550.0,33.3889,33.4819,33.2243,33.2673,134550.0
2017-07-27 11:30:00,46.53,46.68,46.39,46.64,42192.0,33.2959,33.4032,33.1957,33.3746,42192.0
2017-07-27 12:00:00,46.64,46.88,46.64,46.85,79910.0,33.3746,33.5463,33.3746,33.5249,79910.0
2017-07-27 12:30:00,46.85,46.95,46.79,46.79,48082.0,33.5249,33.5964,33.4819,33.4819,48082.0
2017-07-27 13:00:00,46.78,46.95,46.64,46.68,35417.0,33.4748,33.5964,33.3746,33.4032,35417.0
2017-07-27 13:30:00,46.69,46.87,46.52,46.82,58781.0,33.4104,33.5392,33.2887,33.5034,58781.0
2017-07-27 14:00:00,46.84,47.17,46.84,47.02,90023.0,33.5177,33.7539,33.5177,33.6465,90023.0
2017-07-27 14:30:00,47.04,47.13,46.87,47.09,61077.0,33.6608,33.7252,33.5392,33.6966,61077.0
2017-07-27 15:00:00,47.08,47.22,46.99,47.21,104445.0,33.6895,33.7896,33.625,33.7825,104445.0
2017-07-27 15:30:00,47.21,47.42,47.17,47.39,306575.0,33.7825,33.9327,33.7539,33.9113,306575.0
2017-07-28 09:30:00,46.41,46.85,46.12,46.75,205413.0,33.8562,34.1772,33.6446,34.1042,205413.0
2017-07-28 10:00:00,46.73,47.28,46.66,47.22,188131.0,34.0896,34.4908,34.0386,34.4471,188131.0
2017-07-28 10:30:00,47.18,47.21,46.77,47.07,89689.0,34.4179,34.4398,34.1188,34.3376,89689.0
2017-07-28 11:00:00,47.05,47.06,46.72,46.85,113605.0,34.3231,34.3304,34.0823,34.1772,113605.0
2017-07-28 11:30:00,46.81,46.81,46.51,46.62,91150.0,34.148,34.148,33.9291,34.0094,91150.0
2017-07-28 12:00:00,46.63,46.74,46.41,46.62,67097.0,34.0167,34.0969,33.8562,34.0094,67097.0
2017-07-28 12:30:00,46.59,46.73,46.54,46.54,57463.0,33.9875,34.0896,33.951,33.951,57463.0
2017-07-28 13:00:00,46.52,46.76,46.52,46.75,65032.0,33.9364,34.1115,33.9364,34.1042,65032.0
2017-07-28 13:30:00,46.74,46.88,46.73,46.76,104178.0,34.0969,34.199,34.0896,34.1115,104178.0
2017-07-28 14:00:00,46.76,46.92,46.71,46.92,137898.0,34.1115,34.2282,34.075,34.2282,137898.0
2017-07-28 14:30:00,46.92,47.07,46.83,47.04,115119.0,34.2282,34.3376,34.1626,34.3158,115119.0
2017-07-28 15:00:00,47.05,47.05,46.94,47.04,99002.0,34.3231,34.3231,34.2428,34.3158,99002.0
2017-07-28 15:30:00,47.04,47.1,46.68,46.75,698607.0,34.3158,34.3595,34.0531,34.1042,698607.0
2017-07-31 09:30:00,46.75,46.78,46.23,46.29,96504.0,34.1042,34.1261,33.7249,33.7686,96504.0
2017-07-31 10:00:00,46.28,46.31,45.89,45.97,38116.0,33.7613,33.7832,33.4768,33.5352,38116.0
2017-07-31 10:30:00,46.0,46.03,45.72,45.72,43156.0,33.5571,33.579,33.3528,33.3528,43156.0
2017-07-31 11:00:00,45.72,45.86,45.69,45.86,36846.0,33.3528,33.455,33.3309,33.455,36846.0
2017-07-31 11:30:00,45.86,45.95,45.78,45.91,65824.0,33.455,33.5206,33.3966,33.4914,65824.0
2017-07-31 12:00:00,45.86,46.04,45.85,46.02,50490.0,33.455,33.5863,33.4477,33.5717,50490.0
2017-07-31 12:30:00,46.01,46.2,46.0,46.17,69679.0,33.5644,33.703,33.5571,33.6811,69679.0
2017-07-31 13:00:00,46.16,46.2,46.13,46.14,89354.0,33.6738,33.703,33.6519,33.6592,89354.0
2017-07-31 13:30:00,46.14,46.16,46.09,46.11,54936.0,33.6592,33.6738,33.6227,33.6373,54936.0
2017-07-31 14:00:00,46.11,46.4,46.08,46.38,64991.0,33.6373,33.8489,33.6154,33.8343,64991.0
2017-07-31 14:30:00,46.39,46.44,46.34,46.43,40947.0,33.8416,33.8781,33.8051,33.8708,40947.0
2017-07-31 15:00:00,46.42,46.57,46.38,46.43,57241.0,33.8635,33.9729,33.8343,33.8708,57241.0
2017-07-31 15:30:00,46.43,46.59,46.4,46.43,143183.0,33.8708,33.9875,33.8489,33.8708,143183.0
2017-08-01 09:30:00,46.58,46.58,45.96,46.04,43666.0,33.9802,33.9802,33.5279,33.5863,43666.0
2017-08-01 10:00:00,46.05,46.24,45.99,46.17,42859.0,33.5936,33.7322,33.5498,33.6811,42859.0
2017-08-01 10:30:00,46.19,46.35,46.11,46.32,44285.0,33.6957,33.8124,33.6373,33.7905,44285.0
2017-08-01 11:00:00,46.31,46.37,45.63,45.69,124776.0,33.7832,33.827,33.2872,33.3309,124776.0
2017-08-01 11:30:00,45.69,46.0,45.6,45.94,62361.0,33.3309,33.5571,33.2653,33.5133,62361.0
2017-08-01 12:00:00,45.96,46.09,45.93,46.06,32130.0,33.5279,33.6227,33.506,33.6009,32130.0
2017-08-01 12:30:00,46.05,46.12,46.02,46.11,35703.0,33.5936,33.6446,33.5717,33.6373,35703.0
2017-08-01 13:00:00,46.13,46.23,46.07,46.21,45264.0,33.6519,33.7249,33.6081,33.7103,45264.0
2017-08-01 13:30:00,46.21,46.27,46.16,46.2,35263.0,33.7103,33.754,33.6738,33.703,35263.0
2017-08-01 14:00:00,46.19,46.32,46.15,46.3,48925.0,33.6957,33.7905,33.6665,33.7759,48925.0
2017-08-01 14:30:00,46.29,46.3,46.14,46.26,46713.0,33.7686,33.7759,33.6592,33.7468,46713.0
2017-08-01 15:00:00,46.23,46.31,46.21,46.29,53879.0,33.7249,33.7832,33.7103,33.7686,53879.0
2017-08-01 15:30:00,46.28,46.28,46.09,46.22,235130.0,33.7613,33.7613,33.6227,33.7176,235130.0
2017-08-02 09:30:00,45.87,46.19,45.81,45.97,49097.0,33.4622,33.6957,33.4185,33.5352,49097.0
2017-08-02 10:00:00,45.93,46.01,45.75,45.85,45778.0,33.506,33.5644,33.3747,33.4477,45778.0
2017-08-02 10:30:00,45.89,45.89,45.38,45.44,82925.0,33.4768,33.4768,33.1048,33.1486,82925.0
2017-08-02 11:00:00,45.44,45.94,45.41,45.82,111430.0,33.1486,33.5133,33.1267,33.4258,111430.0
2017-08-02 11:30:00,45.84,45.99,45.69,45.79,51855.0,33.4404,33.5498,33.3309,33.4039,51855.0
2017-08-02 12:00:00,45.8,45.9,45.72,45.74,47830.0,33.4112,33.4841,33.3528,33.3674,47830.0
2017-08-02 12:30:00,45.74,45.86,45.63,45.82,39089.0,33.3674,33.455,33.2872,33.4258,39089.0
2017-08-02 13:00:00,45.82,46.04,45.81,45.9,41068.0,33.4258,33.5863,33.4185,33.4841,41068.0
2017-08-02 13:30:00,45.91,45.93,45.76,45.83,76055.0,33.4914,33.506,33.382,33.4331,76055.0
2017-08-02 14:00:00,45.83,46.05,45.79,45.98,64428.0,33.4331,33.5936,33.4039,33.5425,64428.0
2017-08-02 14:30:00,45.98,46.17,45.93,46.17,56544.0,33.5425,33.6811,33.506,33.6811,56544.0
2017-08-02 15:00:00,46.16,46.17,45.9,46.01,69675.0,33.6738,33.6811,33.4841,33.5644,69675.0
2017-08-02 15:30:00,46.0,46.09,45.89,45.99,226213.0,33.5571,33.6227,33.4768,33.5498,226213.0
2017-08-03 09:30:00,46.15,46.54,45.5,46.09,141825.0,33.6665,33.951,33.1923,33.6227,141825.0
2017-08-03 10:00:00,46.02,46.17,45.81,45.89,105960.0,33.5717,33.6811,33.4185,33.4768,105960.0
2017-08-03 10:30:00,45.88,46.19,45.82,46.1,49056.0,33.4695,33.6957,33.4258,33.63,49056.0
2017-08-03 11:00:00,46.1,46.49,46.03,46.48,84202.0,33.63,33.9145,33.579,33.9072,84202.0
2017-08-03 11:30:00,46.5,46.75,46.43,46.75,81669.0,33.9218,34.1042,33.8708,34.1042,81669.0
2017-08-03 12:00:00,46.75,46.77,46.19,46.27,159516.0,34.1042,34.1188,33.6957,33.754,159516.0
2017-08-03 12:30:00,46.27,46.31,46.04,46.12,132756.0,33.754,33.7832,33.5863,33.6446,132756.0
2017-08-03 13:00:00,46.14,46.35,46.08,46.27,49710.0,33.6592,33.8124,33.6154,33.754,49710.0
2017-08-03 13:30:00,46.23,46.27,46.08,46.14,105150.0,33.7249,33.754,33.6154,33.6592,105150.0
2017-08-03 14:00:00,46.14,46.15,45.75,45.77,77305.0,33.6592,33.6665,33.3747,33.3893,77305.0
2017-08-03 14:30:00,45.76,45.87,45.68,45.78,90940.0,33.382,33.4622,33.3236,33.3966,90940.0
2017-08-03 15:00:00,45.79,45.99,45.74,45.82,95667.0,33.4039,33.5498,33.3674,33.4258,95667.0
2017-08-03 15:30:00,45.81,46.05,45.65,46.01,271011.0,33.4185,33.5936,33.3018,33.5644,271011.0
2017-08-04 09:30:00,46.04,46.35,45.75,45.83,72654.0,33.5863,33.8124,33.3747,33.4331,72654.0
2017-08-04 10:00:00,45.83,45.83,45.41,45.51,50314.0,33.4331,33.4331,33.1267,33.1996,50314.0
2017-08-04 10:30:00,45.5,45.92,45.45,45.79,133713.0,33.1923,33.4987,33.1559,33.4039,133713.0
2017-08-04 11:00:00,45.79,45.94,45.69,45.94,85870.0,33.4039,33.5133,33.3309,33.5133,85870.0
2017-08-04 11:30:00,45.93,45.99,45.6,45.66,90737.0,33.506,33.5498,33.2653,33.3091,90737.0
2017-08-04 12:00:00,45.67,45.94,45.57,45.9,84713.0,33.3163,33.5133,33.2434,33.4841,84713.0
2017-08-04 12:30:00,45.93,45.94,45.77,45.82,46254.0,33.506,33.5133,33.3893,33.4258,46254.0
2017-08-04 13:00:00,45.83,45.87,45.67,45.68,35585.0,33.4331,33.4622,33.3163,33.3236,35585.0
2017-08-04 13:30:00,45.68,45.87,45.68,45.85,58682.0,33.3236,33.4622,33.3236,33.4477,58682.0
2017-08-04 14:00:00,45.81,45.89,45.7,45.85,47506.0,33.4185,33.4768,33.3382,33.4477,47506.0
2017-08-04 14:30:00,45.83,46.02,45.83,46.0,77196.0,33.4331,33.5717,33.4331,33.5571,77196.0
2017-08-04 15:00:00,46.0,46.02,45.95,46.0,84345.0,33.5571,33.5717,33.5206,33.5571,84345.0
2017-08-04 15:30:00,46.0,46.04,45.79,45.82,205442.0,33.5571,33.5863,33.4039,33.4258,205442.0
2017-08-07 09:30:00,45.54,45.69,45.14,45.3,69181.0,33.2215,33.3309,32.9297,33.0464,69181.0
2017-08-07 10:00:00,45.28,45.61,45.2,45.28,50087.0,33.0318,33.2726,32.9735,33.0318,50087.0
2017-08-07 10:30:00,45.3,45.31,44.92,45.04,134767.0,33.0464,33.0537,32.7692,32.8568,134767.0
2017-08-07 11:00:00,45.02,45.03,44.72,44.79,89845.0,32.8422,32.8495,32.6233,32.6744,89845.0
2017-08-07 11:30:00,44.76,44.91,44.65,44.9,57545.0,32.6525,32.7619,32.5723,32.7546,57545.0
2017-08-07 12:00:00,44.9,44.91,44.7,44.74,49016.0,32.7546,32.7619,32.6087,32.6379,49016.0
2017-08-07 12:30:00,44.75,44.84,44.73,44.8,42092.0,32.6452,32.7109,32.6306,32.6817,42092.0
2017-08-07 13:00:00,44.79,44.9,44.78,44.82,32901.0,32.6744,32.7546,32.6671,32.6963,32901.0
2017-08-07 13:30:00,44.82,44.84,44.65,44.67,71974.0,32.6963,32.7109,32.5723,32.5868,71974.0
2017-08-07 14:00:00,44.67,44.79,44.67,44.79,44418.0,32.5868,32.6744,32.5868,32.6744,44418.0
2017-08-07 14:30:00,44.79,44.8,44.68,44.69,71617.0,32.6744,32.6817,32.5941,32.6014,71617.0
2017-08-07 15:00:00,44.71,44.85,44.7,44.8,90139.0,32.616,32.7182,32.6087,32.6817,90139.0
2017-08-07 15:30:00,44.8,44.82,44.71,44.78,252639.0,32.6817,32.6963,32.616,32.6671,252639.0
2017-08-08 09:30:00,44.42,44.56,44.3,44.52,71027.0,32.4045,32.5066,32.3169,32.4774,71027.0
2017-08-08 10:00:00,44.5,45.05,44.48,45.05,61186.0,32.4628,32.8641,32.4482,32.8641,61186.0
2017-08-08 10:30:00,45.03,45.06,44.78,44.91,84618.0,32.8495,32.8713,32.6671,32.7619,84618.0
2017-08-08 11:00:00,44.94,45.04,44.89,44.92,40606.0,32.7838,32.8568,32.7473,32.7692,40606.0
2017-08-08 11:30:00,44.93,44.93,44.68,44.71,36925.0,32.7765,32.7765,32.5941,32.616,36925.0
2017-08-08 12:00:00,44.71,44.73,44.66,44.68,31726.0,32.616,32.6306,32.5795,32.5941,31726.0
2017-08-08 12:30:00,44.68,44.71,44.38,44.4,34276.0,32.5941,32.616,32.3753,32.3899,34276.0
2017-08-08 13:00:00,44.41,44.44,44.23,44.32,117282.0,32.3972,32.4191,32.2659,32.3315,117282.0
2017-08-08 13:30:00,44.33,44.43,44.26,44.3,150932.0,32.3388,32.4118,32.2877,32.3169,150932.0
2017-08-08 14:00:00,44.31,44.31,44.14,44.14,79956.0,32.3242,32.3242,32.2002,32.2002,79956.0
2017-08-08 14:30:00,44.13,44.17,43.92,44.08,145137.0,32.1929,32.2221,32.0397,32.1564,145137.0
2017-08-08 15:00:00,44.09,44.15,43.68,43.72,107046.0,32.1637,32.2075,31.8646,31.8938,107046.0
2017-08-08 15:30:00,43.72,43.95,43.66,43.79,292983.0,31.8938,32.0616,31.85,31.9449,292983.0
2017-08-09 09:30:00,43.99,44.67,43.85,44.44,227204.0,32.0908,32.5868,31.9887,32.4191,227204.0
2017-08-09 10:00:00,44.45,44.87,44.43,44.84,99481.0,32.4264,32.7327,32.4118,32.7109,99481.0
2017-08-09 10:30:00,44.82,44.87,44.44,44.61,147309.0,32.6963,32.7327,32.4191,32.5431,147309.0
2017-08-09 11:00:00,44.58,44.58,44.06,44.15,87807.0,32.5212,32.5212,32.1418,32.2075,87807.0
2017-08-09 11:30:00,44.14,44.24,44.07,44.15,107330.0,32.2002,32.2732,32.1491,32.2075,107330.0
2017-08-09 12:00:00,44.13,44.23,44.09,44.17,62326.0,32.1929,32.2659,32.1637,32.2221,62326.0
2017-08-09 12:30:00,44.17,44.39,44.12,44.39,56409.0,32.2221,32.3826,32.1856,32.3826,56409.0
2017-08-09 13:00:00,44.38,44.55,44.36,44.55,56205.0,32.3753,32.4993,32.3607,32.4993,56205.0
2017-08-09 13:30:00,44.55,44.67,44.51,44.58,70723.0,32.4993,32.5868,32.4701,32.5212,70723.0
2017-08-09 14:00:00,44.58,44.78,44.54,44.77,55061.0,32.5212,32.6671,32.492,32.6598,55061.0
2017-08-09 14:30:00,44.76,44.79,44.66,44.73,59882.0,32.6525,32.6744,32.5795,32.6306,59882.0
2017-08-09 15:00:00,44.72,44.88,44.68,44.87,111790.0,32.6233,32.74,32.5941,32.7327,111790.0
2017-08-09 15:30:00,44.87,44.87,44.66,44.85,267574.0,32.7327,32.7327,32.5795,32.7182,267574.0
2017-08-10 09:30:00,45.03,45.36,44.73,45.3,196940.0,32.8495,33.0902,32.6306,33.0464,196940.0
2017-08-10 10:00:00,45.3,45.36,44.86,45.33,75448.0,33.0464,33.0902,32.7254,33.0683,75448.0
2017-08-10 10:30:00,45.34,45.46,45.16,45.41,74883.0,33.0756,33.1632,32.9443,33.1267,74883.0
2017-08-10 11:00:00,45.41,45.41,44.93,45.07,78884.0,33.1267,33.1267,32.7765,32.8786,78884.0
2017-08-10 11:30:00,45.08,45.18,44.96,45.02,69329.0,32.8859,32.9589,32.7984,32.8422,69329.0
2017-08-10 12:00:00,45.02,45.21,45.01,45.21,116871.0,32.8422,32.9808,32.8349,32.9808,116871.0
2017-08-10 12:30:00,45.19,45.2,44.91,44.91,107582.0,32.9662,32.9735,32.7619,32.7619,107582.0
2017-08-10 13:00:00,44.92,44.98,44.72,44.79,121778.0,32.7692,32.813,32.6233,32.6744,121778.0
2017-08-10 13:30:00,44.79,44.9,44.62,44.8,86054.0,32.6744,32.7546,32.5504,32.6817,86054.0
2017-08-10 14:00:00,44.8,44.88,44.75,44.76,77933.0,32.6817,32.74,32.6452,32.6525,77933.0
2017-08-10 14:30:00,44.76,44.86,44.51,44.55,88556.0,32.6525,32.7254,32.4701,32.4993,88556.0
2017-08-10 15:00:00,44.56,44.63,44.32,44.36,123668.0,32.5066,32.5577,32.3315,32.3607,123668.0
2017-08-10 15:30:00,44.36,44.37,44.07,44.15,252896.0,32.3607,32.368,32.1491,32.2075,252896.0
2017-08-11 09:30:00,44.02,44.46,43.79,44.05,70276.0,32.1127,32.4336,31.9449,32.1346,70276.0
2017-08-11 10:00:00,44.02,44.28,43.96,44.07,31674.0,32.1127,32.3023,32.0689,32.1491,31674.0
2017-08-11 10:30:00,44.09,44.34,44.07,44.16,84804.0,32.1637,32.3461,32.1491,32.2148,84804.0
2017-08-11 11:00:00,44.18,44.48,44.15,44.26,132572.0,32.2294,32.4482,32.2075,32.2877,132572.0
2017-08-11 11:30:00,44.29,44.42,44.18,44.3,79258.0,32.3096,32.4045,32.2294,32.3169,79258.0
2017-08-11 12:00:00,44.3,44.43,44.26,44.38,49976.0,32.3169,32.4118,32.2877,32.3753,49976.0
2017-08-11 12:30:00,44.38,44.41,44.27,44.29,68302.0,32.3753,32.3972,32.295,32.3096,68302.0
2017-08-11 13:00:00,44.29,44.43,44.25,44.38,55967.0,32.3096,32.4118,32.2805,32.3753,55967.0
2017-08-11 13:30:00,44.4,44.44,44.26,44.26,71274.0,32.3899,32.4191,32.2877,32.2877,71274.0
2017-08-11 14:00:00,44.25,44.4,44.19,44.38,116592.0,32.2805,32.3899,32.2367,32.3753,116592.0
2017-08-11 14:30:00,44.39,44.39,44.17,44.23,58110.0,32.3826,32.3826,32.2221,32.2659,58110.0
2017-08-11 15:00:00,44.24,44.48,44.23,44.41,90383.0,32.2732,32.4482,32.2659,32.3972,90383.0
2017-08-11 15:30:00,44.4,44.42,44.27,44.3,202821.0,32.3899,32.4045,32.295,32.3169,202821.0
2017-08-14 09:30:00,44.41,44.74,44.27,44.27,79363.0,32.3972,32.6379,32.295,32.295,79363.0
2017-08-14 10:00:00,44.27,44.41,44.15,44.25,84605.0,32.295,32.3972,32.2075,32.2805,84605.0
2017-08-14 10:30:00,44.26,44.62,44.24,44.61,90794.0,32.2877,32.5504,32.2732,32.5431,90794.0
2017-08-14 11:00:00,44.62,44.75,44.36,44.56,135100.0,32.5504,32.6452,32.3607,32.5066,135100.0
2017-08-14 11:30:00,44.58,44.63,44.51,44.56,112806.0,32.5212,32.5577,32.4701,32.5066,112806.0
2017-08-14 12:00:00,44.55,44.62,44.3,44.3,78333.0,32.4993,32.5504,32.3169,32.3169,78333.0
2017-08-14 12:30:00,44.31,44.32,44.17,44.18,54012.0,32.3242,32.3315,32.2221,32.2294,54012.0
2017-08-14 13:00:00,44.17,44.22,44.11,44.2,54725.0,32.2221,32.2586,32.1783,32.244,54725.0
2017-08-14 13:30:00,44.18,44.3,44.15,44.26,64056.0,32.2294,32.3169,32.2075,32.2877,64056.0
2017-08-14 14:00:00,44.27,44.27,44.13,44.14,97114.0,32.295,32.295,32.1929,32.2002,97114.0
2017-08-14 14:30:00,44.14,44.15,43.86,43.86,69423.0,32.2002,32.2075,31.9959,31.9959,69423.0
2017-08-14 15:00:00,43.87,43.93,43.7,43.79,118031.0,32.0032,32.047,31.8792,31.9449,118031.0
2017-08-14 15:30:00,43.8,43.81,43.67,43.69,233536.0,31.9522,31.9595,31.8573,31.8719,233536.0
2017-08-15 09:30:00,44.09,44.11,43.14,43.31,151137.0,32.1637,32.1783,31.4707,31.5947,151137.0
2017-08-15 10:00:00,43.29,43.67,43.13,43.14,115107.0,31.5801,31.8573,31.4634,31.4707,115107.0
2017-08-15 10:30:00,43.14,43.15,42.85,42.85,89037.0,31.4707,31.478,31.2592,31.2592,89037.0
2017-08-15 11:00:00,42.86,42.94,42.72,42.77,66242.0,31.2664,31.3248,31.1643,31.2008,66242.0
2017-08-15 11:30:00,42.76,42.95,42.76,42.93,62375.0,31.1935,31.3321,31.1935,31.3175,62375.0
2017-08-15 12:00:00,42.93,42.97,42.85,42.88,61689.0,31.3175,31.3467,31.2592,31.281,61689.0
2017-08-15 12:30:00,42.87,42.95,42.83,42.88,50174.0,31.2737,31.3321,31.2446,31.281,50174.0
2017-08-15 13:00:00,42.88,43.03,42.83,42.95,49057.0,31.281,31.3905,31.2446,31.3321,49057.0
2017-08-15 13:30:00,42.95,43.08,42.95,43.05,63748.0,31.3321,31.4269,31.3321,31.4051,63748.0
2017-08-15 14:00:00,43.05,43.06,42.96,43.0,70372.0,31.4051,31.4123,31.3394,31.3686,70372.0
2017-08-15 14:30:00,43.01,43.09,42.97,43.02,233205.0,31.3759,31.4342,31.3467,31.3832,233205.0
2017-08-15 15:00:00,43.03,43.18,43.02,43.12,65450.0,31.3905,31.4999,31.3832,31.4561,65450.0
2017-08-15 15:30:00,43.12,43.22,43.09,43.17,162258.0,31.4561,31.5291,31.4342,31.4926,162258.0
2017-08-16 09:30:00,43.15,43.39,43.07,43.3,63725.0,31.478,31.6531,31.4196,31.5874,63725.0
2017-08-16 10:00:00,43.31,43.5,43.27,43.5,107666.0,31.5947,31.7333,31.5655,31.7333,107666.0
2017-08-16 10:30:00,43.5,43.6,43.13,43.23,97314.0,31.7333,31.8063,31.4634,31.5364,97314.0
2017-08-16 11:00:00,43.23,43.26,42.97,43.07,103942.0,31.5364,31.5582,31.3467,31.4196,103942.0
2017-08-16 11:30:00,43.07,43.12,42.97,42.98,83480.0,31.4196,31.4561,31.3467,31.354,83480.0
2017-08-16 12:00:00,42.99,43.2,42.98,43.17,71724.0,31.3613,31.5145,31.354,31.4926,71724.0
2017-08-16 12:30:00,43.17,43.19,43.1,43.11,37899.0,31.4926,31.5072,31.4415,31.4488,37899.0
2017-08-16 13:00:00,43.11,43.18,43.03,43.03,59985.0,31.4488,31.4999,31.3905,31.3905,59985.0
2017-08-16 13:30:00,43.02,43.21,42.98,43.21,121992.0,31.3832,31.5218,31.354,31.5218,121992.0
2017-08-16 14:00:00,43.21,43.24,42.78,42.79,80324.0,31.5218,31.5437,31.2081,31.2154,80324.0
2017-08-16 14:30:00,42.79,42.96,42.78,42.93,42181.0,31.2154,31.3394,31.2081,31.3175,42181.0
2017-08-16 15:00:00,42.93,42.93,42.66,42.75,91872.0,31.3175,31.3175,31.1205,31.1862,91872.0
2017-08-16 15:30:00,42.75,42.89,42.74,42.86,152099.0,31.1862,31.2883,31.1789,31.2664,152099.0
2017-08-17 09:30:00,42.78,43.08,42.78,42.89,33414.0,31.2081,31.4269,31.2081,31.2883,33414.0
2017-08-17 10:00:00,42.91,43.06,42.61,42.75,58344.0,31.3029,31.4123,31.0841,31.1862,58344.0
2017-08-17 10:30:00,42.77,42.98,42.67,42.93,75293.0,31.2008,31.354,31.1278,31.3175,75293.0
2017-08-17 11:00:00,42.93,43.02,42.85,42.88,61322.0,31.3175,31.3832,31.2592,31.281,61322.0
2017-08-17 11:30:00,42.89,42.99,42.83,42.98,52813.0,31.2883,31.3613,31.2446,31.354,52813.0
2017-08-17 12:00:00,42.97,42.99,42.83,42.99,58057.0,31.3467,31.3613,31.2446,31.3613,58057.0
2017-08-17 12:30:00,43.0,43.0,42.82,42.84,28843.0,31.3686,31.3686,31.2373,31.2519,28843.0
2017-08-17 13:00:00,42.83,42.9,42.75,42.89,36916.0,31.2446,31.2956,31.1862,31.2883,36916.0
2017-08-17 13:30:00,42.89,42.93,42.8,42.91,56481.0,31.2883,31.3175,31.2227,31.3029,56481.0
2017-08-17 14:00:00,42.93,42.99,42.84,42.87,46415.0,31.3175,31.3613,31.2519,31.2737,46415.0
2017-08-17 14:30:00,42.9,42.96,42.86,42.91,58448.0,31.2956,31.3394,31.2664,31.3029,58448.0
2017-08-17 15:00:00,42.91,42.92,42.74,42.74,54386.0,31.3029,31.3102,31.1789,31.1789,54386.0
2017-08-17 15:30:00,42.74,42.86,42.59,42.64,169671.0,31.1789,31.2664,31.0695,31.106,169671.0
2017-08-18 09:30:00,42.8,43.05,42.52,42.82,84575.0,31.2227,31.4051,31.0184,31.2373,84575.0
2017-08-18 10:00:00,42.77,43.04,42.72,42.94,131239.0,31.2008,31.3978,31.1643,31.3248,131239.0
2017-08-18 10:30:00,42.93,43.01,42.69,43.0,162792.0,31.3175,31.3759,31.1424,31.3686,162792.0
2017-08-18 11:00:00,43.02,43.12,42.94,43.06,102369.0,31.3832,31.4561,31.3248,31.4123,102369.0
2017-08-18 11:30:00,43.07,43.25,43.0,43.19,75889.0,31.4196,31.551,31.3686,31.5072,75889.0
2017-08-18 12:00:00,43.22,43.35,43.15,43.2,79300.0,31.5291,31.6239,31.478,31.5145,79300.0
2017-08-18 12:30:00,43.17,43.25,43.11,43.11,78936.0,31.4926,31.551,31.4488,31.4488,78936.0
2017-08-18 13:00:00,43.12,43.17,42.98,43.0,49819.0,31.4561,31.4926,31.354,31.3686,49819.0
2017-08-18 13:30:00,42.99,43.19,42.98,43.16,66344.0,31.3613,31.5072,31.354,31.4853,66344.0
2017-08-18 14:00:00,43.17,43.32,43.16,43.24,85333.0,31.4926,31.602,31.4853,31.5437,85333.0
2017-08-18 14:30:00,43.25,43.31,43.18,43.3,58272.0,31.551,31.5947,31.4999,31.5874,58272.0
2017-08-18 15:00:00,43.3,43.44,43.28,43.35,139107.0,31.5874,31.6896,31.5728,31.6239,139107.0
2017-08-18 15:30:00,43.35,43.38,43.2,43.3,280588.0,31.6239,31.6458,31.5145,31.5874,280588.0
2017-08-21 09:30:00,43.35,43.57,43.3,43.39,163330.0,31.6239,31.7844,31.5874,31.6531,163330.0
2017-08-21 10:00:00,43.4,43.6,43.35,43.52,71872.0,31.6604,31.8063,31.6239,31.7479,71872.0
2017-08-21 10:30:00,43.51,43.52,43.35,43.51,163290.0,31.7406,31.7479,31.6239,31.7406,163290.0
2017-08-21 11:00:00,43.5,43.57,43.39,43.5,87559.0,31.7333,31.7844,31.6531,31.7333,87559.0
2017-08-21 11:30:00,43.51,43.58,43.4,43.4,83452.0,31.7406,31.7917,31.6604,31.6604,83452.0
2017-08-21 12:00:00,43.42,43.55,43.38,43.53,89841.0,31.675,31.7698,31.6458,31.7552,89841.0
2017-08-21 12:30:00,43.53,43.63,43.52,43.56,42799.0,31.7552,31.8282,31.7479,31.7771,42799.0
2017-08-21 13:00:00,43.55,43.59,43.44,43.5,104461.0,31.7698,31.799,31.6896,31.7333,104461.0
2017-08-21 13:30:00,43.5,43.52,43.41,43.43,97344.0,31.7333,31.7479,31.6677,31.6823,97344.0
2017-08-21 14:00:00,43.43,43.48,43.37,43.42,128186.0,31.6823,31.7187,31.6385,31.675,128186.0
2017-08-21 14:30:00,43.42,43.46,43.3,43.34,87204.0,31.675,31.7041,31.5874,31.6166,87204.0
2017-08-21 15:00:00,43.34,43.35,43.23,43.33,89382.0,31.6166,31.6239,31.5364,31.6093,89382.0
2017-08-21 15:30:00,43.33,43.37,43.27,43.36,175678.0,31.6093,31.6385,31.5655,31.6312,175678.0
2017-08-22 09:30:00,43.43,43.68,43.26,43.68,97830.0,31.6823,31.8646,31.5582,31.8646,97830.0
2017-08-22 10:00:00,43.67,43.82,43.56,43.73,48897.0,31.8573,31.9668,31.7771,31.9011,48897.0
2017-08-22 10:30:00,43.74,43.94,43.69,43.83,54201.0,31.9084,32.0543,31.8719,31.9741,54201.0
2017-08-22 11:00:00,43.82,44.07,43.7,44.06,102537.0,31.9668,32.1491,31.8792,32.1418,102537.0
2017-08-22 11:30:00,44.04,44.19,44.01,44.14,95394.0,32.1273,32.2367,32.1054,32.2002,95394.0
2017-08-22 12:00:00,44.15,44.27,44.12,44.26,85086.0,32.2075,32.295,32.1856,32.2877,85086.0
2017-08-22 12:30:00,44.26,44.36,44.17,44.32,77424.0,32.2877,32.3607,32.2221,32.3315,77424.0
2017-08-22 13:00:00,44.31,44.39,44.18,44.22,54248.0,32.3242,32.3826,32.2294,32.2586,54248.0
2017-08-22 13:30:00,44.22,44.35,44.22,44.35,68271.0,32.2586,32.3534,32.2586,32.3534,68271.0
2017-08-22 14:00:00,44.36,44.56,44.36,44.54,70550.0,32.3607,32.5066,32.3607,32.492,70550.0
2017-08-22 14:30:00,44.54,44.54,44.4,44.51,81469.0,32.492,32.492,32.3899,32.4701,81469.0
2017-08-22 15:00:00,44.52,44.62,44.44,44.53,81602.0,32.4774,32.5504,32.4191,32.4847,81602.0
2017-08-22 15:30:00,44.52,44.72,44.51,44.65,215918.0,32.4774,32.6233,32.4701,32.5723,215918.0
2017-08-23 09:30:00,44.33,44.6,44.23,44.56,96000.0,32.3388,32.5358,32.2659,32.5066,96000.0
2017-08-23 10:00:00,44.56,44.64,44.35,44.44,212404.0,32.5066,32.565,32.3534,32.4191,212404.0
2017-08-23 10:30:00,44.48,44.84,44.47,44.72,181398.0,32.4482,32.7109,32.4409,32.6233,181398.0
2017-08-23 11:00:00,44.73,44.87,44.69,44.86,77735.0,32.6306,32.7327,32.6014,32.7254,77735.0
2017-08-23 11:30:00,44.86,44.96,44.83,44.84,57108.0,32.7254,32.7984,32.7036,32.7109,57108.0
2017-08-23 12:00:00,44.84,44.94,44.81,44.85,43712.0,32.7109,32.7838,32.689,32.7182,43712.0
2017-08-23 12:30:00,44.86,44.86,44.71,44.71,98022.0,32.7254,32.7254,32.616,32.616,98022.0
2017-08-23 13:00:00,44.72,44.89,44.72,44.85,69679.0,32.6233,32.7473,32.6233,32.7182,69679.0
2017-08-23 13:30:00,44.85,44.95,44.81,44.91,140659.0,32.7182,32.7911,32.689,32.7619,140659.0
2017-08-23 14:00:00,44.92,44.97,44.74,44.78,75537.0,32.7692,32.8057,32.6379,32.6671,75537.0
2017-08-23 14:30:00,44.78,44.83,44.69,44.72,87284.0,32.6671,32.7036,32.6014,32.6233,87284.0
2017-08-23 15:00:00,44.73,44.76,44.57,44.66,125736.0,32.6306,32.6525,32.5139,32.5795,125736.0
2017-08-23 15:30:00,44.66,44.74,44.52,44.53,234962.0,32.5795,32.6379,32.4774,32.4847,234962.0
2017-08-24 09:30:00,44.37,44.63,44.3,44.32,45871.0,32.368,32.5577,32.3169,32.3315,45871.0
2017-08-24 10:00:00,44.38,44.41,44.14,44.38,41615.0,32.3753,32.3972,32.2002,32.3753,41615.0
2017-08-24 10:30:00,44.39,44.44,44.08,44.18,53205.0,32.3826,32.4191,32.1564,32.2294,53205.0
2017-08-24 11:00:00,44.21,44.55,44.04,44.54,76699.0,32.2513,32.4993,32.1273,32.492,76699.0
2017-08-24 11:30:00,44.51,44.54,44.32,44.45,46741.0,32.4701,32.492,32.3315,32.4264,46741.0
2017-08-24 12:00:00,44.44,44.44,44.24,44.31,22030.0,32.4191,32.4191,32.2732,32.3242,22030.0
2017-08-24 12:30:00,44.33,44.53,44.31,44.46,47370.0,32.3388,32.4847,32.3242,32.4336,47370.0
2017-08-24 13:00:00,44.47,44.57,44.45,44.5,47584.0,32.4409,32.5139,32.4264,32.4628,47584.0
2017-08-24 13:30:00,44.49,44.52,44.43,44.45,26985.0,32.4555,32.4774,32.4118,32.4264,26985.0
2017-08-24 14:00:00,44.45,44.54,44.45,44.46,42195.0,32.4264,32.492,32.4264,32.4336,42195.0
2017-08-24 14:30:00,44.47,44.5,44.31,44.36,61989.0,32.4409,32.4628,32.3242,32.3607,61989.0
2017-08-24 15:00:00,44.36,44.41,44.27,44.28,50393.0,32.3607,32.3972,32.295,32.3023,50393.0
2017-08-24 15:30:00,44.28,44.28,43.99,44.01,213104.0,32.3023,32.3023,32.0908,32.1054,213104.0
2017-08-25 09:30:00,44.22,44.33,44.02,44.12,72636.0,32.2586,32.3388,32.1127,32.1856,72636.0
2017-08-25 10:00:00,44.16,44.26,44.09,44.15,43563.0,32.2148,32.2877,32.1637,32.2075,43563.0
2017-08-25 10:30:00,44.14,44.2,44.08,44.2,47369.0,32.2002,32.244,32.1564,32.244,47369.0
2017-08-25 11:00:00,44.17,44.22,44.12,44.18,43168.0,32.2221,32.2586,32.1856,32.2294,43168.0
2017-08-25 11:30:00,44.18,44.24,44.12,44.13,43473.0,32.2294,32.2732,32.1856,32.1929,43473.0
2017-08-25 12:00:00,44.14,44.18,44.07,44.09,64155.0,32.2002,32.2294,32.1491,32.1637,64155.0
2017-08-25 12:30:00,44.1,44.14,43.94,43.95,80953.0,32.171,32.2002,32.0543,32.0616,80953.0
2017-08-25 13:00:00,43.95,44.16,43.95,44.11,66871.0,32.0616,32.2148,32.0616,32.1783,66871.0
2017-08-25 13:30:00,44.1,44.11,44.02,44.07,65438.0,32.171,32.1783,32.1127,32.1491,65438.0
2017-08-25 14:00:00,44.06,44.14,44.01,44.11,94824.0,32.1418,32.2002,32.1054,32.1783,94824.0
2017-08-25 14:30:00,44.12,44.17,44.06,44.09,39256.0,32.1856,32.2221,32.1418,32.1637,39256.0
2017-08-25 15:00:00,44.09,44.16,44.06,44.11,59399.0,32.1637,32.2148,32.1418,32.1783,59399.0
2017-08-25 15:30:00,44.11,44.15,44.06,44.08,236188.0,32.1783,32.2075,32.1418,32.1564,236188.0
2017-08-28 09:30:00,44.04,44.4,43.89,44.0,32770.0,32.1273,32.3899,32.0178,32.0981,32770.0
2017-08-28 10:00:00,44.0,44.06,43.7,43.7,80092.0,32.0981,32.1418,31.8792,31.8792,80092.0
2017-08-28 10:30:00,43.7,43.73,43.56,43.7,58271.0,31.8792,31.9011,31.7771,31.8792,58271.0
2017-08-28 11:00:00,43.7,43.7,43.45,43.65,43826.0,31.8792,31.8792,31.6969,31.8428,43826.0
2017-08-28 11:30:00,43.65,43.67,43.46,43.48,62150.0,31.8428,31.8573,31.7041,31.7187,62150.0
2017-08-28 12:00:00,43.49,43.49,43.24,43.24,15825.0,31.726,31.726,31.5437,31.5437,15825.0
2017-08-28 12:30:00,43.24,43.33,43.23,43.3,40919.0,31.5437,31.6093,31.5364,31.5874,40919.0
2017-08-28 13:00:00,43.32,43.43,43.28,43.33,37831.0,31.602,31.6823,31.5728,31.6093,37831.0
2017-08-28 13:30:00,43.34,43.44,43.3,43.43,49854.0,31.6166,31.6896,31.5874,31.6823,49854.0
2017-08-28 14:00:00,43.42,43.43,43.29,43.31,33594.0,31.675,31.6823,31.5801,31.5947,33594.0
2017-08-28 14:30:00,43.31,43.46,43.3,43.4,46262.0,31.5947,31.7041,31.5874,31.6604,46262.0
2017-08-28 15:00:00,43.4,43.49,43.38,43.45,66332.0,31.6604,31.726,31.6458,31.6969,66332.0
2017-08-28 15:30:00,43.45,43.5,43.27,43.28,227240.0,31.6969,31.7333,31.5655,31.5728,227240.0
2017-08-29 09:30:00,43.03,43.07,42.49,42.95,124687.0,31.3905,31.4196,30.9965,31.3321,124687.0
2017-08-29 10:00:00,42.92,43.02,42.85,42.89,55928.0,31.3102,31.3832,31.2592,31.2883,55928.0
2017-08-29 10:30:00,42.89,43.14,42.84,42.94,159183.0,31.2883,31.4707,31.2519,31.3248,159183.0
2017-08-29 11:00:00,42.94,42.99,42.85,42.89,63583.0,31.3248,31.3613,31.2592,31.2883,63583.0
2017-08-29 11:30:00,42.89,42.91,42.79,42.86,76192.0,31.2883,31.3029,31.2154,31.2664,76192.0
2017-08-29 12:00:00,42.85,43.03,42.81,43.02,45463.0,31.2592,31.3905,31.23,31.3832,45463.0
2017-08-29 12:30:00,43.04,43.22,42.99,43.22,25934.0,31.3978,31.5291,31.3613,31.5291,25934.0
2017-08-29 13:00:00,43.22,43.42,43.18,43.41,39706.0,31.5291,31.675,31.4999,31.6677,39706.0
2017-08-29 13:30:00,43.39,43.49,43.37,43.4,38019.0,31.6531,31.726,31.6385,31.6604,38019.0
2017-08-29 14:00:00,43.39,43.49,43.35,43.41,38763.0,31.6531,31.726,31.6239,31.6677,38763.0
2017-08-29 14:30:00,43.4,43.52,43.4,43.51,49152.0,31.6604,31.7479,31.6604,31.7406,49152.0
2017-08-29 15:00:00,43.53,43.57,43.41,43.43,40062.0,31.7552,31.7844,31.6677,31.6823,40062.0
2017-08-29 15:30:00,43.42,43.46,43.29,43.44,204827.0,31.675,31.7041,31.5801,31.6896,204827.0
2017-08-30 09:30:00,43.23,43.39,42.79,43.13,109711.0,31.5364,31.6531,31.2154,31.4634,109711.0
2017-08-30 10:00:00,43.12,43.16,42.92,43.01,73541.0,31.4561,31.4853,31.3102,31.3759,73541.0
2017-08-30 10:30:00,43.02,43.22,42.84,42.93,54871.0,31.3832,31.5291,31.2519,31.3175,54871.0
2017-08-30 11:00:00,42.93,43.04,42.91,43.01,88939.0,31.3175,31.3978,31.3029,31.3759,88939.0
2017-08-30 11:30:00,43.01,43.39,43.0,43.37,54659.0,31.3759,31.6531,31.3686,31.6385,54659.0
2017-08-30 12:00:00,43.35,43.48,43.35,43.41,45591.0,31.6239,31.7187,31.6239,31.6677,45591.0
2017-08-30 12:30:00,43.41,43.57,43.38,43.56,41266.0,31.6677,31.7844,31.6458,31.7771,41266.0
2017-08-30 13:00:00,43.56,43.67,43.52,43.66,35593.0,31.7771,31.8573,31.7479,31.85,35593.0
2017-08-30 13:30:00,43.65,43.65,43.48,43.48,71849.0,31.8428,31.8428,31.7187,31.7187,71849.0
2017-08-30 14:00:00,43.48,43.58,43.41,43.57,73647.0,31.7187,31.7917,31.6677,31.7844,73647.0
2017-08-30 14:30:00,43.58,43.76,43.57,43.68,72999.0,31.7917,31.923,31.7844,31.8646,72999.0
2017-08-30 15:00:00,43.68,43.71,43.58,43.6,204841.0,31.8646,31.8865,31.7917,31.8063,204841.0
2017-08-30 15:30:00,43.6,43.77,43.59,43.73,194768.0,31.8063,31.9303,31.799,31.9011,194768.0
2017-08-31 09:30:00,44.0,44.06,43.67,43.8,43570.0,32.0981,32.1418,31.8573,31.9522,43570.0
2017-08-31 10:00:00,43.81,44.27,43.81,44.19,41318.0,31.9595,32.295,31.9595,32.2367,41318.0
2017-08-31 10:30:00,44.17,44.26,44.05,44.2,29493.0,32.2221,32.2877,32.1346,32.244,29493.0
2017-08-31 11:00:00,44.23,44.29,44.04,44.08,90084.0,32.2659,32.3096,32.1273,32.1564,90084.0
2017-08-31 11:30:00,44.08,44.2,44.02,44.08,65001.0,32.1564,32.244,32.1127,32.1564,65001.0
2017-08-31 12:00:00,44.08,44.22,44.07,44.19,42878.0,32.1564,32.2586,32.1491,32.2367,42878.0
2017-08-31 12:30:00,44.19,44.24,44.1,44.13,39525.0,32.2367,32.2732,32.171,32.1929,39525.0
2017-08-31 13:00:00,44.14,44.17,44.05,44.09,39821.0,32.2002,32.2221,32.1346,32.1637,39821.0
2017-08-31 13:30:00,44.09,44.2,44.04,44.13,59060.0,32.1637,32.244,32.1273,32.1929,59060.0
2017-08-31 14:00:00,44.13,44.26,44.12,44.18,62176.0,32.1929,32.2877,32.1856,32.2294,62176.0
2017-08-31 14:30:00,44.17,44.32,44.15,44.31,41891.0,32.2221,32.3315,32.2075,32.3242,41891.0
2017-08-31 15:00:00,44.31,44.44,44.3,44.42,87791.0,32.3242,32.4191,32.3169,32.4045,87791.0
2017-08-31 15:30:00,44.41,44.62,44.4,44.57,344669.0,32.3972,32.5504,32.3899,32.5139,344669.0
2017-09-01 09:30:00,44.65,44.71,44.08,44.26,55690.0,32.5723,32.616,32.1564,32.2877,55690.0
2017-09-01 10:00:00,44.3,44.41,44.13,44.27,52128.0,32.3169,32.3972,32.1929,32.295,52128.0
2017-09-01 10:30:00,44.26,44.75,44.26,44.74,67655.0,32.2877,32.6452,32.2877,32.6379,67655.0
2017-09-01 11:00:00,44.76,44.82,44.56,44.58,82608.0,32.6525,32.6963,32.5066,32.5212,82608.0
2017-09-01 11:30:00,44.58,44.63,44.19,44.29,146481.0,32.5212,32.5577,32.2367,32.3096,146481.0
2017-09-01 12:00:00,44.28,44.38,44.27,44.31,36393.0,32.3023,32.3753,32.295,32.3242,36393.0
2017-09-01 12:30:00,44.3,44.34,44.17,44.19,60730.0,32.3169,32.3461,32.2221,32.2367,60730.0
2017-09-01 13:00:00,44.18,44.28,44.17,44.28,54422.0,32.2294,32.3023,32.2221,32.3023,54422.0
2017-09-01 13:30:00,44.27,44.48,44.26,44.45,53088.0,32.295,32.4482,32.2877,32.4264,53088.0
2017-09-01 14:00:00,44.46,44.53,44.42,44.49,68504.0,32.4336,32.4847,32.4045,32.4555,68504.0
2017-09-01 14:30:00,44.5,44.73,44.5,44.73,63290.0,32.4628,32.6306,32.4628,32.6306,63290.0
2017-09-01 15:00:00,44.72,44.82,44.56,44.6,124033.0,32.6233,32.6963,32.5066,32.5358,124033.0
2017-09-01 15:30:00,44.6,44.68,44.51,44.52,157686.0,32.5358,32.5941,32.4701,32.4774,157686.0
2017-09-05 09:30:00,44.95,45.02,44.61,44.64,38504.0,32.7911,32.8422,32.5431,32.565,38504.0
2017-09-05 10:00:00,44.69,44.82,44.63,44.75,77463.0,32.6014,32.6963,32.5577,32.6452,77463.0
2017-09-05 10:30:00,44.75,44.82,44.56,44.7,46282.0,32.6452,32.6963,32.5066,32.6087,46282.0
2017-09-05 11:00:00,44.69,44.79,44.66,44.75,40801.0,32.6014,32.6744,32.5795,32.6452,40801.0
2017-09-05 11:30:00,44.76,44.8,44.64,44.65,20402.0,32.6525,32.6817,32.565,32.5723,20402.0
2017-09-05 12:00:00,44.65,44.65,44.48,44.48,37787.0,32.5723,32.5723,32.4482,32.4482,37787.0
2017-09-05 12:30:00,44.48,44.49,44.22,44.41,30679.0,32.4482,32.4555,32.2586,32.3972,30679.0
2017-09-05 13:00:00,44.4,44.42,44.27,44.39,21339.0,32.3899,32.4045,32.295,32.3826,21339.0
2017-09-05 13:30:00,44.39,44.52,44.28,44.52,24210.0,32.3826,32.4774,32.3023,32.4774,24210.0
2017-09-05 14:00:00,44.51,44.61,44.46,44.58,37597.0,32.4701,32.5431,32.4336,32.5212,37597.0
2017-09-05 14:30:00,44.56,44.59,44.48,44.53,26987.0,32.5066,32.5285,32.4482,32.4847,26987.0
2017-09-05 15:00:00,44.53,44.84,44.5,44.77,103161.0,32.4847,32.7109,32.4628,32.6598,103161.0
2017-09-05 15:30:00,44.76,44.77,44.63,44.74,180659.0,32.6525,32.6598,32.5577,32.6379,180659.0
2017-09-06 09:30:00,45.14,45.65,44.95,45.64,133363.0,32.9297,33.3018,32.7911,33.2945,133363.0
2017-09-06 10:00:00,45.63,46.0,45.63,45.71,152361.0,33.2872,33.5571,33.2872,33.3455,152361.0
2017-09-06 10:30:00,45.74,46.0,45.72,45.97,98390.0,33.3674,33.5571,33.3528,33.5352,98390.0
2017-09-06 11:00:00,45.92,46.17,45.84,46.14,66429.0,33.4987,33.6811,33.4404,33.6592,66429.0
2017-09-06 11:30:00,46.15,46.29,45.92,45.99,89032.0,33.6665,33.7686,33.4987,33.5498,89032.0
2017-09-06 12:00:00,46.0,46.03,45.81,45.92,96382.0,33.5571,33.579,33.4185,33.4987,96382.0
2017-09-06 12:30:00,45.92,45.98,45.82,45.9,71927.0,33.4987,33.5425,33.4258,33.4841,71927.0
2017-09-06 13:00:00,45.9,45.94,45.75,45.79,131979.0,33.4841,33.5133,33.3747,33.4039,131979.0
2017-09-06 13:30:00,45.78,45.88,45.73,45.73,40333.0,33.3966,33.4695,33.3601,33.3601,40333.0
2017-09-06 14:00:00,45.75,45.86,45.73,45.77,78257.0,33.3747,33.455,33.3601,33.3893,78257.0
2017-09-06 14:30:00,45.78,45.79,45.66,45.68,67346.0,33.3966,33.4039,33.3091,33.3236,67346.0
2017-09-06 15:00:00,45.68,45.76,45.62,45.68,99407.0,33.3236,33.382,33.2799,33.3236,99407.0
2017-09-06 15:30:00,45.69,45.76,45.59,45.64,187039.0,33.3309,33.382,33.258,33.2945,187039.0
2017-09-07 09:30:00,45.5,45.85,45.5,45.72,50839.0,33.1923,33.4477,33.1923,33.3528,50839.0
2017-09-07 10:00:00,45.75,45.97,45.68,45.86,52309.0,33.3747,33.5352,33.3236,33.455,52309.0
2017-09-07 10:30:00,45.81,45.94,45.72,45.77,90876.0,33.4185,33.5133,33.3528,33.3893,90876.0
2017-09-07 11:00:00,45.75,45.81,45.6,45.6,47868.0,33.3747,33.4185,33.2653,33.2653,47868.0
2017-09-07 11:30:00,45.63,45.66,45.38,45.53,59488.0,33.2872,33.3091,33.1048,33.2142,59488.0
2017-09-07 12:00:00,45.55,45.7,45.51,45.65,35728.0,33.2288,33.3382,33.1996,33.3018,35728.0
2017-09-07 12:30:00,45.66,45.73,45.55,45.61,30746.0,33.3091,33.3601,33.2288,33.2726,30746.0
2017-09-07 13:00:00,45.62,45.67,45.42,45.44,33752.0,33.2799,33.3163,33.134,33.1486,33752.0
2017-09-07 13:30:00,45.44,45.45,45.26,45.35,40663.0,33.1486,33.1559,33.0172,33.0829,40663.0
2017-09-07 14:00:00,45.38,45.52,45.32,45.45,46526.0,33.1048,33.2069,33.061,33.1559,46526.0
2017-09-07 14:30:00,45.45,45.52,45.39,45.49,60940.0,33.1559,33.2069,33.1121,33.185,60940.0
2017-09-07 15:00:00,45.48,45.55,45.44,45.45,70398.0,33.1777,33.2288,33.1486,33.1559,70398.0
2017-09-07 15:30:00,45.45,45.59,45.45,45.59,171087.0,33.1559,33.258,33.1559,33.258,171087.0
2017-09-08 09:30:00,45.32,45.51,45.2,45.46,36875.0,33.061,33.1996,32.9735,33.1632,36875.0
2017-09-08 10:00:00,45.47,45.61,45.41,45.51,51644.0,33.1704,33.2726,33.1267,33.1996,51644.0
2017-09-08 10:30:00,45.52,45.52,45.19,45.22,25376.0,33.2069,33.2069,32.9662,32.9881,25376.0
2017-09-08 11:00:00,45.25,45.34,45.14,45.14,24371.0,33.01,33.0756,32.9297,32.9297,24371.0
2017-09-08 11:30:00,45.14,45.2,44.92,44.93,35794.0,32.9297,32.9735,32.7692,32.7765,35794.0
2017-09-08 12:00:00,44.96,45.06,44.88,45.04,37921.0,32.7984,32.8713,32.74,32.8568,37921.0
2017-09-08 12:30:00,45.05,45.08,44.98,44.98,20121.0,32.8641,32.8859,32.813,32.813,20121.0
2017-09-08 13:00:00,45.01,45.03,44.86,44.87,19437.0,32.8349,32.8495,32.7254,32.7327,19437.0
2017-09-08 13:30:00,44.87,44.98,44.84,44.98,32638.0,32.7327,32.813,32.7109,32.813,32638.0
2017-09-08 14:00:00,44.97,45.09,44.97,45.03,31022.0,32.8057,32.8932,32.8057,32.8495,31022.0
2017-09-08 14:30:00,45.04,45.12,45.04,45.12,36035.0,32.8568,32.9151,32.8568,32.9151,36035.0
2017-09-08 15:00:00,45.12,45.19,45.07,45.08,35595.0,32.9151,32.9662,32.8786,32.8859,35595.0
2017-09-08 15:30:00,45.08,45.21,45.03,45.21,148515.0,32.8859,32.9808,32.8495,32.9808,148515.0
2017-09-11 09:30:00,45.22,45.56,45.21,45.53,29398.0,32.9881,33.2361,32.9808,33.2142,29398.0
2017-09-11 10:00:00,45.55,45.76,45.49,45.6,31554.0,33.2288,33.382,33.185,33.2653,31554.0
2017-09-11 10:30:00,45.59,45.72,45.49,45.6,25646.0,33.258,33.3528,33.185,33.2653,25646.0
2017-09-11 11:00:00,45.62,45.67,45.43,45.48,35548.0,33.2799,33.3163,33.1413,33.1777,35548.0
2017-09-11 11:30:00,45.5,45.66,45.48,45.61,43515.0,33.1923,33.3091,33.1777,33.2726,43515.0
2017-09-11 12:00:00,45.57,45.7,45.55,45.6,31546.0,33.2434,33.3382,33.2288,33.2653,31546.0
2017-09-11 12:30:00,45.58,45.66,45.47,45.5,36026.0,33.2507,33.3091,33.1704,33.1923,36026.0
2017-09-11 13:00:00,45.51,45.52,45.42,45.5,26536.0,33.1996,33.2069,33.134,33.1923,26536.0
2017-09-11 13:30:00,45.49,45.65,45.45,45.59,54513.0,33.185,33.3018,33.1559,33.258,54513.0
2017-09-11 14:00:00,45.58,45.67,45.5,45.52,48187.0,33.2507,33.3163,33.1923,33.2069,48187.0
2017-09-11 14:30:00,45.51,45.65,45.48,45.52,91428.0,33.1996,33.3018,33.1777,33.2069,91428.0
2017-09-11 15:00:00,45.51,45.69,45.51,45.68,52080.0,33.1996,33.3309,33.1996,33.3236,52080.0
2017-09-11 15:30:00,45.68,45.74,45.5,45.56,183725.0,33.3236,33.3674,33.1923,33.2361,183725.0
2017-09-12 09:30:00,45.57,45.92,45.57,45.91,67782.0,33.2434,33.4987,33.2434,33.4914,67782.0
2017-09-12 10:00:00,45.91,46.4,45.86,46.25,99065.0,33.4914,33.8489,33.455,33.7395,99065.0
2017-09-12 10:30:00,46.23,46.24,46.02,46.14,67408.0,33.7249,33.7322,33.5717,33.6592,67408.0
2017-09-12 11:00:00,46.14,46.29,46.09,46.23,63298.0,33.6592,33.7686,33.6227,33.7249,63298.0
2017-09-12 11:30:00,46.24,46.39,46.22,46.34,39341.0,33.7322,33.8416,33.7176,33.8051,39341.0
2017-09-12 12:00:00,46.35,46.35,46.18,46.3,58413.0,33.8124,33.8124,33.6884,33.7759,58413.0
2017-09-12 12:30:00,46.3,46.4,46.27,46.35,53137.0,33.7759,33.8489,33.754,33.8124,53137.0
2017-09-12 13:00:00,46.35,46.52,46.31,46.47,68270.0,33.8124,33.9364,33.7832,33.8999,68270.0
2017-09-12 13:30:00,46.48,46.52,46.37,46.4,96961.0,33.9072,33.9364,33.827,33.8489,96961.0
2017-09-12 14:00:00,46.4,46.47,46.34,46.34,47145.0,33.8489,33.8999,33.8051,33.8051,47145.0
2017-09-12 14:30:00,46.34,46.34,46.28,46.3,35807.0,33.8051,33.8051,33.7613,33.7759,35807.0
2017-09-12 15:00:00,46.3,46.35,46.28,46.3,111425.0,33.7759,33.8124,33.7613,33.7759,111425.0
2017-09-12 15:30:00,46.3,46.39,46.21,46.39,227477.0,33.7759,33.8416,33.7103,33.8416,227477.0
2017-09-13 09:30:00,46.55,47.35,46.29,47.32,111714.0,33.9583,34.5419,33.7686,34.52,111714.0
2017-09-13 10:00:00,47.32,47.35,46.96,47.22,119772.0,34.52,34.5419,34.2574,34.4471,119772.0
2017-09-13 10:30:00,47.17,47.19,46.77,46.91,70640.0,34.4106,34.4252,34.1188,34.2209,70640.0
2017-09-13 11:00:00,46.92,47.23,46.9,47.22,151014.0,34.2282,34.4544,34.2136,34.4471,151014.0
2017-09-13 11:30:00,47.24,47.32,47.07,47.23,59705.0,34.4617,34.52,34.3376,34.4544,59705.0
2017-09-13 12:00:00,47.23,47.42,47.15,47.33,93475.0,34.4544,34.593,34.396,34.5273,93475.0
2017-09-13 12:30:00,47.33,47.37,47.07,47.09,84008.0,34.5273,34.5565,34.3376,34.3522,84008.0
2017-09-13 13:00:00,47.09,47.24,47.09,47.23,52552.0,34.3522,34.4617,34.3522,34.4544,52552.0
2017-09-13 13:30:00,47.22,47.52,47.15,47.48,178730.0,34.4471,34.6659,34.396,34.6367,178730.0
2017-09-13 14:00:00,47.48,47.51,47.3,47.31,117284.0,34.6367,34.6586,34.5054,34.5127,117284.0
2017-09-13 14:30:00,47.32,47.43,47.2,47.29,105566.0,34.52,34.6003,34.4325,34.4981,105566.0
2017-09-13 15:00:00,47.28,47.28,47.16,47.23,105443.0,34.4908,34.4908,34.4033,34.4544,105443.0
2017-09-13 15:30:00,47.23,47.23,47.15,47.17,185008.0,34.4544,34.4544,34.396,34.4106,185008.0
2017-09-14 09:30:00,47.46,47.87,47.33,47.87,79801.0,34.6222,34.9212,34.5273,34.9212,79801.0
2017-09-14 10:00:00,47.88,47.88,47.62,47.69,103551.0,34.9285,34.9285,34.7389,34.7899,103551.0
2017-09-14 10:30:00,47.68,48.03,47.62,47.83,126783.0,34.7826,35.038,34.7389,34.8921,126783.0
2017-09-14 11:00:00,47.85,47.9,47.64,47.65,140718.0,34.9067,34.9431,34.7535,34.7608,140718.0
2017-09-14 11:30:00,47.64,47.7,47.42,47.62,120086.0,34.7535,34.7972,34.593,34.7389,120086.0
2017-09-14 12:00:00,47.61,47.66,47.53,47.6,52910.0,34.7316,34.7681,34.6732,34.7243,52910.0
2017-09-14 12:30:00,47.6,47.69,47.54,47.57,82427.0,34.7243,34.7899,34.6805,34.7024,82427.0
2017-09-14 13:00:00,47.57,47.57,47.34,47.43,64319.0,34.7024,34.7024,34.5346,34.6003,64319.0
2017-09-14 13:30:00,47.45,47.73,47.44,47.62,94438.0,34.6149,34.8191,34.6076,34.7389,94438.0
2017-09-14 14:00:00,47.6,47.7,47.55,47.68,53088.0,34.7243,34.7972,34.6878,34.7826,53088.0
2017-09-14 14:30:00,47.68,47.79,47.64,47.76,63594.0,34.7826,34.8629,34.7535,34.841,63594.0
2017-09-14 15:00:00,47.75,47.77,47.64,47.7,105295.0,34.8337,34.8483,34.7535,34.7972,105295.0
2017-09-14 15:30:00,47.7,47.79,47.67,47.7,222536.0,34.7972,34.8629,34.7753,34.7972,222536.0
2017-09-15 09:30:00,47.97,48.03,47.35,47.35,61812.0,34.9942,35.038,34.5419,34.5419,61812.0
2017-09-15 10:00:00,47.33,47.72,47.21,47.69,65408.0,34.5273,34.8118,34.4398,34.7899,65408.0
2017-09-15 10:30:00,47.72,47.76,47.51,47.75,42577.0,34.8118,34.841,34.6586,34.8337,42577.0
2017-09-15 11:00:00,47.76,47.84,47.59,47.59,66946.0,34.841,34.8994,34.717,34.717,66946.0
2017-09-15 11:30:00,47.6,47.79,47.55,47.71,65637.0,34.7243,34.8629,34.6878,34.8045,65637.0
2017-09-15 12:00:00,47.67,47.67,47.2,47.29,52882.0,34.7753,34.7753,34.4325,34.4981,52882.0
2017-09-15 12:30:00,47.28,47.29,47.1,47.17,36718.0,34.4908,34.4981,34.3595,34.4106,36718.0
2017-09-15 13:00:00,47.16,47.26,47.12,47.22,21236.0,34.4033,34.4763,34.3741,34.4471,21236.0
2017-09-15 13:30:00,47.22,47.26,47.04,47.11,33430.0,34.4471,34.4763,34.3158,34.3668,33430.0
2017-09-15 14:00:00,47.12,47.15,46.97,46.98,90657.0,34.3741,34.396,34.2647,34.272,90657.0
2017-09-15 14:30:00,47.0,47.02,46.88,46.89,52488.0,34.2866,34.3012,34.199,34.2063,52488.0
2017-09-15 15:00:00,46.89,46.98,46.86,46.92,83626.0,34.2063,34.272,34.1845,34.2282,83626.0
2017-09-15 15:30:00,46.92,46.98,46.87,46.95,221307.0,34.2282,34.272,34.1917,34.2501,221307.0
2017-09-18 09:30:00,46.8,47.38,46.75,47.2,62492.0,34.1407,34.5638,34.1042,34.4325,62492.0
2017-09-18 10:00:00,47.21,47.4,47.08,47.15,82425.0,34.4398,34.5784,34.3449,34.396,82425.0
2017-09-18 10:30:00,47.15,47.32,47.08,47.24,41436.0,34.396,34.52,34.3449,34.4617,41436.0
2017-09-18 11:00:00,47.19,47.2,47.02,47.18,53180.0,34.4252,34.4325,34.3012,34.4179,53180.0
2017-09-18 11:30:00,47.19,47.31,47.05,47.23,62266.0,34.4252,34.5127,34.3231,34.4544,62266.0
2017-09-18 12:00:00,47.23,47.29,47.13,47.2,69650.0,34.4544,34.4981,34.3814,34.4325,69650.0
2017-09-18 12:30:00,47.2,47.3,47.16,47.24,27420.0,34.4325,34.5054,34.4033,34.4617,27420.0
2017-09-18 13:00:00,47.24,47.36,47.22,47.36,33365.0,34.4617,34.5492,34.4471,34.5492,33365.0
2017-09-18 13:30:00,47.32,47.42,47.3,47.42,81767.0,34.52,34.593,34.5054,34.593,81767.0
2017-09-18 14:00:00,47.41,47.41,47.13,47.16,52271.0,34.5857,34.5857,34.3814,34.4033,52271.0
2017-09-18 14:30:00,47.15,47.24,47.08,47.24,50795.0,34.396,34.4617,34.3449,34.4617,50795.0
2017-09-18 15:00:00,47.24,47.28,47.21,47.22,46428.0,34.4617,34.4908,34.4398,34.4471,46428.0
2017-09-18 15:30:00,47.21,47.28,47.15,47.16,282229.0,34.4398,34.4908,34.396,34.4033,282229.0
2017-09-19 09:30:00,47.29,47.42,46.95,47.32,63414.0,34.4981,34.593,34.2501,34.52,63414.0
2017-09-19 10:00:00,47.32,47.45,47.24,47.41,67736.0,34.52,34.6149,34.4617,34.5857,67736.0
2017-09-19 10:30:00,47.41,47.78,47.32,47.75,67516.0,34.5857,34.8556,34.52,34.8337,67516.0
2017-09-19 11:00:00,47.73,47.96,47.62,47.93,108559.0,34.8191,34.9869,34.7389,34.965,108559.0
2017-09-19 11:30:00,47.93,47.99,47.85,47.98,71956.0,34.965,35.0088,34.9067,35.0015,71956.0
2017-09-19 12:00:00,47.98,48.08,47.8,47.9,115086.0,35.0015,35.0744,34.8702,34.9431,115086.0
2017-09-19 12:30:00,47.93,47.93,47.71,47.71,65139.0,34.965,34.965,34.8045,34.8045,65139.0
2017-09-19 13:00:00,47.73,47.75,47.51,47.52,30014.0,34.8191,34.8337,34.6586,34.6659,30014.0
2017-09-19 13:30:00,47.52,47.56,47.42,47.47,33526.0,34.6659,34.6951,34.593,34.6294,33526.0
2017-09-19 14:00:00,47.47,47.57,47.41,47.5,35698.0,34.6294,34.7024,34.5857,34.6513,35698.0
2017-09-19 14:30:00,47.52,47.54,47.45,47.5,45814.0,34.6659,34.6805,34.6149,34.6513,45814.0
2017-09-19 15:00:00,47.52,47.55,47.45,47.46,55153.0,34.6659,34.6878,34.6149,34.6222,55153.0
2017-09-19 15:30:00,47.46,47.48,47.4,47.47,190584.0,34.6222,34.6367,34.5784,34.6294,190584.0
2017-09-20 09:30:00,47.73,47.96,47.5,47.95,125824.0,34.8191,34.9869,34.6513,34.9796,125824.0
2017-09-20 10:00:00,47.94,48.2,47.87,48.18,134361.0,34.9723,35.162,34.9212,35.1474,134361.0
2017-09-20 10:30:00,48.19,48.19,47.81,47.95,110713.0,35.1547,35.1547,34.8775,34.9796,110713.0
2017-09-20 11:00:00,47.98,48.0,47.78,47.95,71208.0,35.0015,35.0161,34.8556,34.9796,71208.0
2017-09-20 11:30:00,47.95,48.14,47.89,47.91,97226.0,34.9796,35.1182,34.9358,34.9504,97226.0
2017-09-20 12:00:00,47.91,47.99,47.8,47.98,74799.0,34.9504,35.0088,34.8702,35.0015,74799.0
2017-09-20 12:30:00,47.99,48.09,47.94,48.06,54041.0,35.0088,35.0817,34.9723,35.0599,54041.0
2017-09-20 13:00:00,48.06,48.06,47.96,48.01,55013.0,35.0599,35.0599,34.9869,35.0234,55013.0
2017-09-20 13:30:00,48.03,48.1,47.97,48.04,68880.0,35.038,35.089,34.9942,35.0453,68880.0
2017-09-20 14:00:00,48.05,48.12,47.91,47.98,98093.0,35.0526,35.1036,34.9504,35.0015,98093.0
2017-09-20 14:30:00,47.98,48.11,47.91,48.08,94982.0,35.0015,35.0963,34.9504,35.0744,94982.0
2017-09-20 15:00:00,48.07,48.2,47.99,48.1,131404.0,35.0671,35.162,35.0088,35.089,131404.0
2017-09-20 15:30:00,48.11,48.19,48.04,48.19,313611.0,35.0963,35.1547,35.0453,35.1547,313611.0
2017-09-21 09:30:00,47.94,48.15,47.8,47.9,81637.0,34.9723,35.1255,34.8702,34.9431,81637.0
2017-09-21 10:00:00,47.95,48.04,47.57,47.67,154875.0,34.9796,35.0453,34.7024,34.7753,154875.0
2017-09-21 10:30:00,47.66,47.75,47.54,47.54,131281.0,34.7681,34.8337,34.6805,34.6805,131281.0
2017-09-21 11:00:00,47.55,47.55,46.89,46.94,104063.0,34.6878,34.6878,34.2063,34.2428,104063.0
2017-09-21 11:30:00,46.97,46.99,46.72,46.74,55691.0,34.2647,34.2793,34.0823,34.0969,55691.0
2017-09-21 12:00:00,46.74,46.98,46.66,46.9,84348.0,34.0969,34.272,34.0386,34.2136,84348.0
2017-09-21 12:30:00,46.91,47.02,46.87,46.91,34000.0,34.2209,34.3012,34.1917,34.2209,34000.0
2017-09-21 13:00:00,46.93,46.96,46.78,46.82,29633.0,34.2355,34.2574,34.1261,34.1553,29633.0
2017-09-21 13:30:00,46.82,46.84,46.71,46.74,38781.0,34.1553,34.1699,34.075,34.0969,38781.0
2017-09-21 14:00:00,46.74,46.8,46.7,46.73,43498.0,34.0969,34.1407,34.0677,34.0896,43498.0
2017-09-21 14:30:00,46.73,46.76,46.62,46.64,36053.0,34.0896,34.1115,34.0094,34.024,36053.0
2017-09-21 15:00:00,46.65,46.72,46.62,46.66,45542.0,34.0313,34.0823,34.0094,34.0386,45542.0
2017-09-21 15:30:00,46.66,46.88,46.65,46.84,154389.0,34.0386,34.199,34.0313,34.1699,154389.0
2017-09-22 09:30:00,46.85,47.02,46.53,46.78,78750.0,34.1772,34.3012,33.9437,34.1261,78750.0
2017-09-22 10:00:00,46.8,46.92,46.62,46.91,50988.0,34.1407,34.2282,34.0094,34.2209,50988.0
2017-09-22 10:30:00,46.88,46.95,46.73,46.86,39527.0,34.199,34.2501,34.0896,34.1845,39527.0
2017-09-22 11:00:00,46.87,46.96,46.78,46.84,31594.0,34.1917,34.2574,34.1261,34.1699,31594.0
2017-09-22 11:30:00,46.84,46.89,46.69,46.77,44695.0,34.1699,34.2063,34.0604,34.1188,44695.0
2017-09-22 12:00:00,46.79,46.82,46.69,46.74,45729.0,34.1334,34.1553,34.0604,34.0969,45729.0
2017-09-22 12:30:00,46.73,46.75,46.56,46.63,36391.0,34.0896,34.1042,33.9656,34.0167,36391.0
2017-09-22 13:00:00,46.62,46.78,46.59,46.78,20158.0,34.0094,34.1261,33.9875,34.1261,20158.0
2017-09-22 13:30:00,46.78,46.9,46.76,46.88,39446.0,34.1261,34.2136,34.1115,34.199,39446.0
2017-09-22 14:00:00,46.88,46.92,46.75,46.89,58104.0,34.199,34.2282,34.1042,34.2063,58104.0
2017-09-22 14:30:00,46.9,46.91,46.81,46.88,30735.0,34.2136,34.2209,34.148,34.199,30735.0
2017-09-22 15:00:00,46.87,46.94,46.84,46.88,45896.0,34.1917,34.2428,34.1699,34.199,45896.0
2017-09-22 15:30:00,46.89,46.98,46.88,46.96,97423.0,34.2063,34.272,34.199,34.2574,97423.0
2017-09-25 09:30:00,47.36,47.99,47.12,47.93,64555.0,34.5492,35.0088,34.3741,34.965,64555.0
2017-09-25 10:00:00,47.95,48.08,47.71,47.98,147324.0,34.9796,35.0744,34.8045,35.0015,147324.0
2017-09-25 10:30:00,48.01,48.02,47.65,47.7,148108.0,35.0234,35.0307,34.7608,34.7972,148108.0
2017-09-25 11:00:00,47.73,48.33,47.63,48.32,100641.0,34.8191,35.2568,34.7462,35.2495,100641.0
2017-09-25 11:30:00,48.31,48.62,48.3,48.46,100230.0,35.2422,35.4684,35.2349,35.3517,100230.0
2017-09-25 12:00:00,48.47,48.51,48.36,48.48,69156.0,35.359,35.3881,35.2787,35.3662,69156.0
2017-09-25 12:30:00,48.45,48.73,48.45,48.7,63805.0,35.3444,35.5486,35.3444,35.5267,63805.0
2017-09-25 13:00:00,48.71,48.73,48.35,48.36,90829.0,35.534,35.5486,35.2714,35.2787,90829.0
2017-09-25 13:30:00,48.36,48.48,48.33,48.44,53429.0,35.2787,35.3662,35.2568,35.3371,53429.0
2017-09-25 14:00:00,48.45,48.52,48.37,48.43,58997.0,35.3444,35.3954,35.286,35.3298,58997.0
2017-09-25 14:30:00,48.44,48.61,48.35,48.54,113368.0,35.3371,35.4611,35.2714,35.41,113368.0
2017-09-25 15:00:00,48.54,48.57,48.41,48.49,134323.0,35.41,35.4319,35.3152,35.3735,134323.0
2017-09-25 15:30:00,48.49,48.5,48.24,48.34,251520.0,35.3735,35.3808,35.1912,35.2641,251520.0
2017-09-26 09:30:00,48.26,48.34,47.91,48.06,52086.0,35.2058,35.2641,34.9504,35.0599,52086.0
2017-09-26 10:00:00,48.1,48.12,47.68,47.77,91504.0,35.089,35.1036,34.7826,34.8483,91504.0
2017-09-26 10:30:00,47.77,47.78,47.42,47.5,150824.0,34.8483,34.8556,34.593,34.6513,150824.0
2017-09-26 11:00:00,47.5,47.82,47.49,47.69,50987.0,34.6513,34.8848,34.644,34.7899,50987.0
2017-09-26 11:30:00,47.68,47.84,47.6,47.84,59653.0,34.7826,34.8994,34.7243,34.8994,59653.0
2017-09-26 12:00:00,47.87,47.93,47.66,47.7,51341.0,34.9212,34.965,34.7681,34.7972,51341.0
2017-09-26 12:30:00,47.71,47.78,47.6,47.67,34952.0,34.8045,34.8556,34.7243,34.7753,34952.0
2017-09-26 13:00:00,47.68,47.8,47.62,47.65,45795.0,34.7826,34.8702,34.7389,34.7608,45795.0
2017-09-26 13:30:00,47.66,47.77,47.65,47.69,33936.0,34.7681,34.8483,34.7608,34.7899,33936.0
2017-09-26 14:00:00,47.67,47.73,47.62,47.68,37139.0,34.7753,34.8191,34.7389,34.7826,37139.0
2017-09-26 14:30:00,47.68,47.75,47.62,47.7,40772.0,34.7826,34.8337,34.7389,34.7972,40772.0
2017-09-26 15:00:00,47.69,47.91,47.65,47.85,81516.0,34.7899,34.9504,34.7608,34.9067,81516.0
2017-09-26 15:30:00,47.84,47.84,47.75,47.78,131777.0,34.8994,34.8994,34.8337,34.8556,131777.0
2017-09-27 09:30:00,47.92,48.24,47.77,47.77,89232.0,34.9577,35.1912,34.8483,34.8483,89232.0
2017-09-27 10:00:00,47.79,47.8,47.36,47.41,45351.0,34.8629,34.8702,34.5492,34.5857,45351.0
2017-09-27 10:30:00,47.45,47.82,47.32,47.79,70187.0,34.6149,34.8848,34.52,34.8629,70187.0
2017-09-27 11:00:00,47.77,47.9,47.73,47.87,95607.0,34.8483,34.9431,34.8191,34.9212,95607.0
2017-09-27 11:30:00,47.87,48.02,47.81,47.99,54613.0,34.9212,35.0307,34.8775,35.0088,54613.0
2017-09-27 12:00:00,47.99,48.06,47.92,47.97,46017.0,35.0088,35.0599,34.9577,34.9942,46017.0
2017-09-27 12:30:00,47.97,48.03,47.94,48.03,18694.0,34.9942,35.038,34.9723,35.038,18694.0
2017-09-27 13:00:00,48.06,48.11,47.99,48.0,31638.0,35.0599,35.0963,35.0088,35.0161,31638.0
2017-09-27 13:30:00,47.99,48.09,47.95,48.09,45835.0,35.0088,35.0817,34.9796,35.0817,45835.0
2017-09-27 14:00:00,48.07,48.13,48.04,48.08,37135.0,35.0671,35.1109,35.0453,35.0744,37135.0
2017-09-27 14:30:00,48.09,48.1,47.97,48.0,29992.0,35.0817,35.089,34.9942,35.0161,29992.0
2017-09-27 15:00:00,48.0,48.19,48.0,48.19,59093.0,35.0161,35.1547,35.0161,35.1547,59093.0
2017-09-27 15:30:00,48.18,48.24,48.13,48.23,123050.0,35.1474,35.1912,35.1109,35.1839,123050.0
2017-09-28 09:30:00,48.28,48.36,47.56,47.63,181355.0,35.2203,35.2787,34.6951,34.7462,181355.0
2017-09-28 10:00:00,47.56,47.59,47.11,47.23,92409.0,34.6951,34.717,34.3668,34.4544,92409.0
2017-09-28 10:30:00,47.22,47.37,47.13,47.27,48268.0,34.4471,34.5565,34.3814,34.4835,48268.0
2017-09-28 11:00:00,47.26,47.43,47.24,47.31,74051.0,34.4763,34.6003,34.4617,34.5127,74051.0
2017-09-28 11:30:00,47.32,47.42,47.14,47.15,35133.0,34.52,34.593,34.3887,34.396,35133.0
2017-09-28 12:00:00,47.15,47.26,47.06,47.14,46766.0,34.396,34.4763,34.3304,34.3887,46766.0
2017-09-28 12:30:00,47.14,47.14,46.99,47.0,51842.0,34.3887,34.3887,34.2793,34.2866,51842.0
2017-09-28 13:00:00,47.02,47.2,46.93,47.14,33541.0,34.3012,34.4325,34.2355,34.3887,33541.0
2017-09-28 13:30:00,47.11,47.22,47.08,47.15,25150.0,34.3668,34.4471,34.3449,34.396,25150.0
2017-09-28 14:00:00,47.16,47.25,47.15,47.24,37500.0,34.4033,34.469,34.396,34.4617,37500.0
2017-09-28 14:30:00,47.24,47.3,47.15,47.23,41205.0,34.4617,34.5054,34.396,34.4544,41205.0
2017-09-28 15:00:00,47.24,47.42,47.22,47.4,67606.0,34.4617,34.593,34.4471,34.5784,67606.0
2017-09-28 15:30:00,47.4,47.52,47.39,47.51,345400.0,34.5784,34.6659,34.5711,34.6586,345400.0
2017-09-29 09:30:00,47.33,47.61,46.94,47.2,117862.0,34.5273,34.7316,34.2428,34.4325,117862.0
2017-09-29 10:00:00,47.23,47.26,46.99,47.23,92969.0,34.4544,34.4763,34.2793,34.4544,92969.0
2017-09-29 10:30:00,47.23,47.48,47.22,47.48,77046.0,34.4544,34.6367,34.4471,34.6367,77046.0
2017-09-29 11:00:00,47.47,47.57,47.35,47.35,46990.0,34.6294,34.7024,34.5419,34.5419,46990.0
2017-09-29 11:30:00,47.35,47.36,47.18,47.24,73177.0,34.5419,34.5492,34.4179,34.4617,73177.0
2017-09-29 12:00:00,47.25,47.39,47.22,47.28,67486.0,34.469,34.5711,34.4471,34.4908,67486.0
2017-09-29 12:30:00,47.27,47.34,47.19,47.21,78640.0,34.4835,34.5346,34.4252,34.4398,78640.0
2017-09-29 13:00:00,47.2,47.21,47.11,47.2,36819.0,34.4325,34.4398,34.3668,34.4325,36819.0
2017-09-29 13:30:00,47.19,47.21,47.13,47.2,46812.0,34.4252,34.4398,34.3814,34.4325,46812.0
2017-09-29 14:00:00,47.2,47.34,47.14,47.32,31664.0,34.4325,34.5346,34.3887,34.52,31664.0
2017-09-29 14:30:00,47.31,47.37,47.27,47.33,37262.0,34.5127,34.5565,34.4835,34.5273,37262.0
2017-09-29 15:00:00,47.31,47.45,47.29,47.41,53596.0,34.5127,34.6149,34.4981,34.5857,53596.0
2017-09-29 15:30:00,47.4,47.41,47.06,47.3,278629.0,34.5784,34.5857,34.3304,34.5054,278629.0
2017-10-02 09:30:00,46.57,46.87,46.15,46.25,134307.0,33.9729,34.1917,33.6665,33.7395,134307.0
2017-10-02 10:00:00,46.22,46.91,46.22,46.73,118048.0,33.7176,34.2209,33.7176,34.0896,118048.0
2017-10-02 10:30:00,46.73,46.81,46.6,46.63,98593.0,34.0896,34.148,33.9948,34.0167,98593.0
2017-10-02 11:00:00,46.62,46.63,46.26,46.37,85465.0,34.0094,34.0167,33.7468,33.827,85465.0
2017-10-02 11:30:00,46.38,46.48,46.29,46.41,75338.0,33.8343,33.9072,33.7686,33.8562,75338.0
2017-10-02 12:00:00,46.4,46.54,46.33,46.47,60894.0,33.8489,33.951,33.7978,33.8999,60894.0
2017-10-02 12:30:00,46.47,46.56,46.42,46.51,62452.0,33.8999,33.9656,33.8635,33.9291,62452.0
2017-10-02 13:00:00,46.51,46.51,46.35,46.39,62288.0,33.9291,33.9291,33.8124,33.8416,62288.0
2017-10-02 13:30:00,46.39,46.62,46.36,46.59,78675.0,33.8416,34.0094,33.8197,33.9875,78675.0
2017-10-02 14:00:00,46.58,46.62,46.47,46.61,113240.0,33.9802,34.0094,33.8999,34.0021,113240.0
2017-10-02 14:30:00,46.61,46.83,46.58,46.78,98676.0,34.0021,34.1626,33.9802,34.1261,98676.0
2017-10-02 15:00:00,46.77,46.79,46.65,46.73,96662.0,34.1188,34.1334,34.0313,34.0896,96662.0
2017-10-02 15:30:00,46.73,46.92,46.72,46.91,343456.0,34.0896,34.2282,34.0823,34.2209,343456.0
2017-10-03 09:30:00,47.16,47.49,46.95,47.13,102046.0,34.4033,34.644,34.2501,34.3814,102046.0
2017-10-03 10:00:00,47.14,47.24,46.98,47.1,68018.0,34.3887,34.4617,34.272,34.3595,68018.0
2017-10-03 10:30:00,47.13,47.14,46.95,47.04,35733.0,34.3814,34.3887,34.2501,34.3158,35733.0
2017-10-03 11:00:00,47.03,47.21,47.03,47.18,88829.0,34.3085,34.4398,34.3085,34.4179,88829.0
2017-10-03 11:30:00,47.17,47.32,47.1,47.11,55827.0,34.4106,34.52,34.3595,34.3668,55827.0
2017-10-03 12:00:00,47.11,47.2,47.09,47.16,47335.0,34.3668,34.4325,34.3522,34.4033,47335.0
2017-10-03 12:30:00,47.17,47.35,47.14,47.35,28119.0,34.4106,34.5419,34.3887,34.5419,28119.0
2017-10-03 13:00:00,47.34,47.54,47.32,47.53,61120.0,34.5346,34.6805,34.52,34.6732,61120.0
2017-10-03 13:30:00,47.52,47.56,47.45,47.56,43656.0,34.6659,34.6951,34.6149,34.6951,43656.0
2017-10-03 14:00:00,47.57,47.57,47.17,47.27,47552.0,34.7024,34.7024,34.4106,34.4835,47552.0
2017-10-03 14:30:00,47.28,47.28,47.12,47.14,94038.0,34.4908,34.4908,34.3741,34.3887,94038.0
2017-10-03 15:00:00,47.14,47.34,47.14,47.33,62034.0,34.3887,34.5346,34.3887,34.5273,62034.0
2017-10-03 15:30:00,47.34,47.44,47.3,47.37,185851.0,34.5346,34.6076,34.5054,34.5565,185851.0
2017-10-04 09:30:00,47.38,47.38,46.74,46.93,70460.0,34.5638,34.5638,34.0969,34.2355,70460.0
2017-10-04 10:00:00,46.91,47.2,46.79,46.88,90657.0,34.2209,34.4325,34.1334,34.199,90657.0
2017-10-04 10:30:00,46.9,47.24,46.84,46.96,140622.0,34.2136,34.4617,34.1699,34.2574,140622.0
2017-10-04 11:00:00,46.97,47.11,46.84,47.11,75153.0,34.2647,34.3668,34.1699,34.3668,75153.0
2017-10-04 11:30:00,47.11,47.24,46.98,47.09,68436.0,34.3668,34.4617,34.272,34.3522,68436.0
2017-10-04 12:00:00,47.11,47.19,47.02,47.05,64519.0,34.3668,34.4252,34.3012,34.3231,64519.0
2017-10-04 12:30:00,47.04,47.05,46.84,46.87,45200.0,34.3158,34.3231,34.1699,34.1917,45200.0
2017-10-04 13:00:00,46.87,46.89,46.78,46.86,51676.0,34.1917,34.2063,34.1261,34.1845,51676.0
2017-10-04 13:30:00,46.86,46.86,46.7,46.7,38130.0,34.1845,34.1845,34.0677,34.0677,38130.0
2017-10-04 14:00:00,46.69,46.87,46.69,46.75,113559.0,34.0604,34.1917,34.0604,34.1042,113559.0
2017-10-04 14:30:00,46.74,46.91,46.68,46.86,58165.0,34.0969,34.2209,34.0531,34.1845,58165.0
2017-10-04 15:00:00,46.86,46.92,46.76,46.83,68647.0,34.1845,34.2282,34.1115,34.1626,68647.0
2017-10-04 15:30:00,46.83,46.86,46.74,46.85,158472.0,34.1626,34.1845,34.0969,34.1772,158472.0
2017-10-05 09:30:00,47.2,48.08,47.16,47.8,307276.0,34.4325,35.0744,34.4033,34.8702,307276.0
2017-10-05 10:00:00,47.78,48.36,47.7,48.11,198601.0,34.8556,35.2787,34.7972,35.0963,198601.0
2017-10-05 10:30:00,48.1,48.21,47.97,48.16,113636.0,35.089,35.1693,34.9942,35.1328,113636.0
2017-10-05 11:00:00,48.17,48.22,47.9,47.96,68816.0,35.1401,35.1766,34.9431,34.9869,68816.0
2017-10-05 11:30:00,47.96,48.14,47.9,48.09,60790.0,34.9869,35.1182,34.9431,35.0817,60790.0
2017-10-05 12:00:00,48.09,48.29,48.0,48.03,123212.0,35.0817,35.2276,35.0161,35.038,123212.0
2017-10-05 12:30:00,48.02,48.08,47.96,48.03,49317.0,35.0307,35.0744,34.9869,35.038,49317.0
2017-10-05 13:00:00,48.01,48.09,47.99,48.04,32880.0,35.0234,35.0817,35.0088,35.0453,32880.0
2017-10-05 13:30:00,48.03,48.29,48.02,48.28,64340.0,35.038,35.2276,35.0307,35.2203,64340.0
2017-10-05 14:00:00,48.27,48.45,48.27,48.28,87102.0,35.2131,35.3444,35.2131,35.2203,87102.0
2017-10-05 14:30:00,48.26,48.36,48.18,48.35,81879.0,35.2058,35.2787,35.1474,35.2714,81879.0
2017-10-05 15:00:00,48.36,48.43,48.29,48.36,101817.0,35.2787,35.3298,35.2276,35.2787,101817.0
2017-10-05 15:30:00,48.35,48.4,48.23,48.26,179524.0,35.2714,35.3079,35.1839,35.2058,179524.0
2017-10-06 09:30:00,47.65,47.68,47.34,47.48,73385.0,34.7608,34.7826,34.5346,34.6367,73385.0
2017-10-06 10:00:00,47.49,47.49,47.05,47.47,77928.0,34.644,34.644,34.3231,34.6294,77928.0
2017-10-06 10:30:00,47.46,47.7,47.43,47.7,59478.0,34.6222,34.7972,34.6003,34.7972,59478.0
2017-10-06 11:00:00,47.69,47.86,47.61,47.85,70617.0,34.7899,34.914,34.7316,34.9067,70617.0
2017-10-06 11:30:00,47.86,48.17,47.85,48.07,46442.0,34.914,35.1401,34.9067,35.0671,46442.0
2017-10-06 12:00:00,48.05,48.08,47.92,47.96,48295.0,35.0526,35.0744,34.9577,34.9869,48295.0
2017-10-06 12:30:00,47.98,47.98,47.86,47.92,27858.0,35.0015,35.0015,34.914,34.9577,27858.0
2017-10-06 13:00:00,47.92,48.05,47.91,48.03,29276.0,34.9577,35.0526,34.9504,35.038,29276.0
2017-10-06 13:30:00,48.02,48.09,47.99,48.02,47435.0,35.0307,35.0817,35.0088,35.0307,47435.0
2017-10-06 14:00:00,48.01,48.17,47.99,48.16,53373.0,35.0234,35.1401,35.0088,35.1328,53373.0
2017-10-06 14:30:00,48.16,48.19,48.1,48.15,43915.0,35.1328,35.1547,35.089,35.1255,43915.0
2017-10-06 15:00:00,48.16,48.25,48.15,48.23,79582.0,35.1328,35.1985,35.1255,35.1839,79582.0
2017-10-06 15:30:00,48.23,48.26,48.0,48.09,179139.0,35.1839,35.2058,35.0161,35.0817,179139.0
2017-10-09 09:30:00,48.27,48.44,48.12,48.41,95246.0,35.2131,35.3371,35.1036,35.3152,95246.0
2017-10-09 10:00:00,48.38,48.38,48.13,48.25,26068.0,35.2933,35.2933,35.1109,35.1985,26068.0
2017-10-09 10:30:00,48.29,48.35,48.11,48.17,35027.0,35.2276,35.2714,35.0963,35.1401,35027.0
2017-10-09 11:00:00,48.16,48.16,48.0,48.12,27925.0,35.1328,35.1328,35.0161,35.1036,27925.0
2017-10-09 11:30:00,48.11,48.11,47.99,48.04,22292.0,35.0963,35.0963,35.0088,35.0453,22292.0
2017-10-09 12:00:00,48.04,48.13,47.96,48.08,45606.0,35.0453,35.1109,34.9869,35.0744,45606.0
2017-10-09 12:30:00,48.09,48.09,47.99,48.0,10829.0,35.0817,35.0817,35.0088,35.0161,10829.0
2017-10-09 13:00:00,48.0,48.05,47.99,48.04,17852.0,35.0161,35.0526,35.0088,35.0453,17852.0
2017-10-09 13:30:00,48.02,48.03,47.99,48.02,13222.0,35.0307,35.038,35.0088,35.0307,13222.0
2017-10-09 14:00:00,48.02,48.03,47.89,47.94,24704.0,35.0307,35.038,34.9358,34.9723,24704.0
2017-10-09 14:30:00,47.94,47.98,47.9,47.92,22468.0,34.9723,35.0015,34.9431,34.9577,22468.0
2017-10-09 15:00:00,47.92,47.95,47.87,47.91,28841.0,34.9577,34.9796,34.9212,34.9504,28841.0
2017-10-09 15:30:00,47.91,47.92,47.81,47.88,83143.0,34.9504,34.9577,34.8775,34.9285,83143.0
2017-10-10 09:30:00,48.25,48.44,47.9,48.0,116123.0,35.1985,35.3371,34.9431,35.0161,116123.0
2017-10-10 10:00:00,48.0,48.02,47.75,47.85,60980.0,35.0161,35.0307,34.8337,34.9067,60980.0
2017-10-10 10:30:00,47.85,47.93,47.71,47.91,50464.0,34.9067,34.965,34.8045,34.9504,50464.0
2017-10-10 11:00:00,47.91,48.04,47.88,47.94,96842.0,34.9504,35.0453,34.9285,34.9723,96842.0
2017-10-10 11:30:00,47.95,48.02,47.78,47.79,85402.0,34.9796,35.0307,34.8556,34.8629,85402.0
2017-10-10 12:00:00,47.79,47.79,47.65,47.67,101985.0,34.8629,34.8629,34.7608,34.7753,101985.0
2017-10-10 12:30:00,47.68,47.92,47.68,47.92,32687.0,34.7826,34.9577,34.7826,34.9577,32687.0
2017-10-10 13:00:00,47.91,47.92,47.72,47.73,87044.0,34.9504,34.9577,34.8118,34.8191,87044.0
2017-10-10 13:30:00,47.76,47.77,47.64,47.68,52523.0,34.841,34.8483,34.7535,34.7826,52523.0
2017-10-10 14:00:00,47.68,47.7,47.53,47.67,52477.0,34.7826,34.7972,34.6732,34.7753,52477.0
2017-10-10 14:30:00,47.66,47.7,47.57,47.6,48114.0,34.7681,34.7972,34.7024,34.7243,48114.0
2017-10-10 15:00:00,47.6,47.63,47.54,47.54,54054.0,34.7243,34.7462,34.6805,34.6805,54054.0
2017-10-10 15:30:00,47.54,47.67,47.53,47.66,169687.0,34.6805,34.7753,34.6732,34.7681,169687.0
2017-10-11 09:30:00,47.66,47.88,47.46,47.63,42068.0,34.7681,34.9285,34.6222,34.7462,42068.0
2017-10-11 10:00:00,47.6,47.84,47.25,47.84,334009.0,34.7243,34.8994,34.469,34.8994,334009.0
2017-10-11 10:30:00,47.86,48.02,47.82,48.0,47969.0,34.914,35.0307,34.8848,35.0161,47969.0
2017-10-11 11:00:00,48.0,48.07,47.86,47.86,38288.0,35.0161,35.0671,34.914,34.914,38288.0
2017-10-11 11:30:00,47.87,48.08,47.86,48.02,42383.0,34.9212,35.0744,34.914,35.0307,42383.0
2017-10-11 12:00:00,48.03,48.05,47.87,47.94,53302.0,35.038,35.0526,34.9212,34.9723,53302.0
2017-10-11 12:30:00,47.94,47.95,47.8,47.82,22039.0,34.9723,34.9796,34.8702,34.8848,22039.0
2017-10-11 13:00:00,47.85,47.91,47.79,47.87,33788.0,34.9067,34.9504,34.8629,34.9212,33788.0
2017-10-11 13:30:00,47.86,47.88,47.8,47.85,20843.0,34.914,34.9285,34.8702,34.9067,20843.0
2017-10-11 14:00:00,47.86,47.99,47.83,47.98,68067.0,34.914,35.0088,34.8921,35.0015,68067.0
2017-10-11 14:30:00,47.98,47.98,47.87,47.89,28212.0,35.0015,35.0015,34.9212,34.9358,28212.0
2017-10-11 15:00:00,47.88,47.96,47.86,47.9,43411.0,34.9285,34.9869,34.914,34.9431,43411.0
2017-10-11 15:30:00,47.89,47.91,47.77,47.79,156303.0,34.9358,34.9504,34.8483,34.8629,156303.0
2017-10-12 09:30:00,47.29,47.59,47.22,47.38,69434.0,34.4981,34.717,34.4471,34.5638,69434.0
2017-10-12 10:00:00,47.39,47.58,47.28,47.52,50817.0,34.5711,34.7097,34.4908,34.6659,50817.0
2017-10-12 10:30:00,47.51,47.56,47.38,47.38,28193.0,34.6586,34.6951,34.5638,34.5638,28193.0
2017-10-12 11:00:00,47.41,47.58,47.39,47.52,24316.0,34.5857,34.7097,34.5711,34.6659,24316.0
2017-10-12 11:30:00,47.53,47.75,47.49,47.72,34322.0,34.6732,34.8337,34.644,34.8118,34322.0
2017-10-12 12:00:00,47.69,47.72,47.59,47.61,35403.0,34.7899,34.8118,34.717,34.7316,35403.0
2017-10-12 12:30:00,47.61,47.75,47.6,47.64,91277.0,34.7316,34.8337,34.7243,34.7535,91277.0
2017-10-12 13:00:00,47.61,47.69,47.58,47.64,87486.0,34.7316,34.7899,34.7097,34.7535,87486.0
2017-10-12 13:30:00,47.63,47.67,47.56,47.6,67781.0,34.7462,34.7753,34.6951,34.7243,67781.0
2017-10-12 14:00:00,47.61,47.62,47.5,47.57,49367.0,34.7316,34.7389,34.6513,34.7024,49367.0
2017-10-12 14:30:00,47.57,47.57,47.45,47.53,86795.0,34.7024,34.7024,34.6149,34.6732,86795.0
2017-10-12 15:00:00,47.52,47.64,47.52,47.6,24932.0,34.6659,34.7535,34.6659,34.7243,24932.0
2017-10-12 15:30:00,47.6,47.6,47.46,47.47,147243.0,34.7243,34.7243,34.6222,34.6294,147243.0
2017-10-13 09:30:00,47.99,47.99,47.01,47.13,132259.0,35.0088,35.0088,34.2939,34.3814,132259.0
2017-10-13 10:00:00,47.13,47.28,47.05,47.26,159437.0,34.3814,34.4908,34.3231,34.4763,159437.0
2017-10-13 10:30:00,47.23,47.26,47.08,47.17,54518.0,34.4544,34.4763,34.3449,34.4106,54518.0
2017-10-13 11:00:00,47.16,47.25,47.11,47.15,71909.0,34.4033,34.469,34.3668,34.396,71909.0
2017-10-13 11:30:00,47.17,47.17,47.03,47.03,55245.0,34.4106,34.4106,34.3085,34.3085,55245.0
2017-10-13 12:00:00,47.03,47.17,46.99,47.16,49075.0,34.3085,34.4106,34.2793,34.4033,49075.0
2017-10-13 12:30:00,47.14,47.39,47.11,47.34,37370.0,34.3887,34.5711,34.3668,34.5346,37370.0
2017-10-13 13:00:00,47.34,47.41,47.19,47.38,53582.0,34.5346,34.5857,34.4252,34.5638,53582.0
2017-10-13 13:30:00,47.39,47.43,47.27,47.3,72989.0,34.5711,34.6003,34.4835,34.5054,72989.0
2017-10-13 14:00:00,47.29,47.38,47.26,47.38,48529.0,34.4981,34.5638,34.4763,34.5638,48529.0
2017-10-13 14:30:00,47.39,47.44,47.33,47.33,63069.0,34.5711,34.6076,34.5273,34.5273,63069.0
2017-10-13 15:00:00,47.34,47.4,47.32,47.36,65000.0,34.5346,34.5784,34.52,34.5492,65000.0
2017-10-13 15:30:00,47.36,47.36,47.22,47.24,203112.0,34.5492,34.5492,34.4471,34.4617,203112.0
2017-10-16 09:30:00,47.05,47.41,46.7,46.7,121395.0,34.3231,34.5857,34.0677,34.0677,121395.0
2017-10-16 10:00:00,46.67,46.77,46.15,46.2,173074.0,34.0458,34.1188,33.6665,33.703,173074.0
2017-10-16 10:30:00,46.2,46.48,46.17,46.2,133689.0,33.703,33.9072,33.6811,33.703,133689.0
2017-10-16 11:00:00,46.2,46.29,46.1,46.23,93923.0,33.703,33.7686,33.63,33.7249,93923.0
2017-10-16 11:30:00,46.24,46.26,45.8,45.87,101808.0,33.7322,33.7468,33.4112,33.4622,101808.0
2017-10-16 12:00:00,45.87,46.03,45.75,45.97,97132.0,33.4622,33.579,33.3747,33.5352,97132.0
2017-10-16 12:30:00,45.98,46.16,45.94,46.12,96542.0,33.5425,33.6738,33.5133,33.6446,96542.0
2017-10-16 13:00:00,46.11,46.12,45.73,45.77,84465.0,33.6373,33.6446,33.3601,33.3893,84465.0
2017-10-16 13:30:00,45.79,45.81,45.63,45.75,107468.0,33.4039,33.4185,33.2872,33.3747,107468.0
2017-10-16 14:00:00,45.75,45.85,45.53,45.75,142674.0,33.3747,33.4477,33.2142,33.3747,142674.0
2017-10-16 14:30:00,45.76,45.89,45.74,45.75,152827.0,33.382,33.4768,33.3674,33.3747,152827.0
2017-10-16 15:00:00,45.76,45.8,45.44,45.47,147639.0,33.382,33.4112,33.1486,33.1704,147639.0
2017-10-16 15:30:00,45.48,45.7,45.44,45.68,485939.0,33.1777,33.3382,33.1486,33.3236,485939.0
2017-10-17 09:30:00,44.98,45.71,44.5,45.58,240826.0,32.813,33.3455,32.4628,33.2507,240826.0
2017-10-17 10:00:00,45.59,45.66,45.16,45.38,129965.0,33.258,33.3091,32.9443,33.1048,129965.0
2017-10-17 10:30:00,45.39,45.57,45.22,45.24,117171.0,33.1121,33.2434,32.9881,33.0027,117171.0
2017-10-17 11:00:00,45.23,45.32,45.01,45.03,100144.0,32.9954,33.061,32.8349,32.8495,100144.0
2017-10-17 11:30:00,45.01,45.25,44.95,45.25,88706.0,32.8349,33.01,32.7911,33.01,88706.0
2017-10-17 12:00:00,45.23,45.52,45.17,45.52,52034.0,32.9954,33.2069,32.9516,33.2069,52034.0
2017-10-17 12:30:00,45.53,45.53,45.27,45.29,29166.0,33.2142,33.2142,33.0245,33.0391,29166.0
2017-10-17 13:00:00,45.28,45.28,45.12,45.13,34106.0,33.0318,33.0318,32.9151,32.9224,34106.0
2017-10-17 13:30:00,45.14,45.14,44.94,44.96,71166.0,32.9297,32.9297,32.7838,32.7984,71166.0
2017-10-17 14:00:00,44.96,45.25,44.95,45.21,84695.0,32.7984,33.01,32.7911,32.9808,84695.0
2017-10-17 14:30:00,45.21,45.3,45.15,45.26,88029.0,32.9808,33.0464,32.937,33.0172,88029.0
2017-10-17 15:00:00,45.25,45.3,45.21,45.3,86723.0,33.01,33.0464,32.9808,33.0464,86723.0
2017-10-17 15:30:00,45.29,45.39,45.28,45.39,236526.0,33.0391,33.1121,33.0318,33.1121,236526.0
2017-10-18 09:30:00,45.44,45.64,45.28,45.46,44974.0,33.1486,33.2945,33.0318,33.1632,44974.0
2017-10-18 10:00:00,45.46,45.54,45.08,45.53,95485.0,33.1632,33.2215,32.8859,33.2142,95485.0
2017-10-18 10:30:00,45.52,45.6,45.34,45.42,87433.0,33.2069,33.2653,33.0756,33.134,87433.0
2017-10-18 11:00:00,45.43,45.44,45.02,45.05,151709.0,33.1413,33.1486,32.8422,32.8641,151709.0
2017-10-18 11:30:00,45.05,45.06,44.85,44.85,62598.0,32.8641,32.8713,32.7182,32.7182,62598.0
2017-10-18 12:00:00,44.85,44.85,44.48,44.48,77484.0,32.7182,32.7182,32.4482,32.4482,77484.0
2017-10-18 12:30:00,44.5,44.6,44.43,44.52,88264.0,32.4628,32.5358,32.4118,32.4774,88264.0
2017-10-18 13:00:00,44.52,44.56,44.44,44.45,66073.0,32.4774,32.5066,32.4191,32.4264,66073.0
2017-10-18 13:30:00,44.44,44.51,44.39,44.4,103573.0,32.4191,32.4701,32.3826,32.3899,103573.0
2017-10-18 14:00:00,44.41,44.52,44.4,44.5,74316.0,32.3972,32.4774,32.3899,32.4628,74316.0
2017-10-18 14:30:00,44.5,44.62,44.49,44.6,71955.0,32.4628,32.5504,32.4555,32.5358,71955.0
2017-10-18 15:00:00,44.6,44.68,44.52,44.6,232020.0,32.5358,32.5941,32.4774,32.5358,232020.0
2017-10-18 15:30:00,44.6,44.63,44.42,44.47,236787.0,32.5358,32.5577,32.4045,32.4409,236787.0
2017-10-19 09:30:00,44.14,44.39,44.0,44.05,147105.0,32.2002,32.3826,32.0981,32.1346,147105.0
2017-10-19 10:00:00,44.06,44.15,43.8,44.14,109331.0,32.1418,32.2075,31.9522,32.2002,109331.0
2017-10-19 10:30:00,44.15,44.25,44.02,44.22,123495.0,32.2075,32.2805,32.1127,32.2586,123495.0
2017-10-19 11:00:00,44.23,44.23,44.0,44.01,43115.0,32.2659,32.2659,32.0981,32.1054,43115.0
2017-10-19 11:30:00,44.01,44.02,43.83,43.84,60457.0,32.1054,32.1127,31.9741,31.9814,60457.0
2017-10-19 12:00:00,43.85,43.91,43.78,43.8,62047.0,31.9887,32.0324,31.9376,31.9522,62047.0
2017-10-19 12:30:00,43.79,43.94,43.78,43.92,51141.0,31.9449,32.0543,31.9376,32.0397,51141.0
2017-10-19 13:00:00,43.92,43.93,43.85,43.87,37365.0,32.0397,32.047,31.9887,32.0032,37365.0
2017-10-19 13:30:00,43.87,43.97,43.85,43.94,47503.0,32.0032,32.0762,31.9887,32.0543,47503.0
2017-10-19 14:00:00,43.95,44.15,43.89,44.11,77735.0,32.0616,32.2075,32.0178,32.1783,77735.0
2017-10-19 14:30:00,44.12,44.32,44.11,44.25,63630.0,32.1856,32.3315,32.1783,32.2805,63630.0
2017-10-19 15:00:00,44.26,44.43,44.26,44.37,144430.0,32.2877,32.4118,32.2877,32.368,144430.0
2017-10-19 15:30:00,44.36,44.51,44.34,44.47,298718.0,32.3607,32.4701,32.3461,32.4409,298718.0
2017-10-20 09:30:00,44.64,44.95,44.11,44.16,36425.0,32.565,32.7911,32.1783,32.2148,36425.0
2017-10-20 10:00:00,44.17,44.43,44.17,44.36,68523.0,32.2221,32.4118,32.2221,32.3607,68523.0
2017-10-20 10:30:00,44.36,44.44,44.12,44.21,98638.0,32.3607,32.4191,32.1856,32.2513,98638.0
2017-10-20 11:00:00,44.22,44.23,44.06,44.07,50093.0,32.2586,32.2659,32.1418,32.1491,50093.0
2017-10-20 11:30:00,44.08,44.15,43.8,43.87,126401.0,32.1564,32.2075,31.9522,32.0032,126401.0
2017-10-20 12:00:00,43.89,43.89,43.74,43.74,69045.0,32.0178,32.0178,31.9084,31.9084,69045.0
2017-10-20 12:30:00,43.73,43.9,43.66,43.85,52505.0,31.9011,32.0251,31.85,31.9887,52505.0
2017-10-20 13:00:00,43.85,43.9,43.76,43.76,46090.0,31.9887,32.0251,31.923,31.923,46090.0
2017-10-20 13:30:00,43.75,43.79,43.72,43.75,59454.0,31.9157,31.9449,31.8938,31.9157,59454.0
2017-10-20 14:00:00,43.74,43.83,43.65,43.82,47996.0,31.9084,31.9741,31.8428,31.9668,47996.0
2017-10-20 14:30:00,43.82,43.84,43.73,43.74,39713.0,31.9668,31.9814,31.9011,31.9084,39713.0
2017-10-20 15:00:00,43.74,43.87,43.71,43.81,75599.0,31.9084,32.0032,31.8865,31.9595,75599.0
2017-10-20 15:30:00,43.8,43.83,43.71,43.78,209372.0,31.9522,31.9741,31.8865,31.9376,209372.0
2017-10-23 09:30:00,43.85,43.94,43.47,43.72,87900.0,31.9887,32.0543,31.7114,31.8938,87900.0
2017-10-23 10:00:00,43.74,43.8,43.37,43.41,95750.0,31.9084,31.9522,31.6385,31.6677,95750.0
2017-10-23 10:30:00,43.41,43.57,43.3,43.42,48206.0,31.6677,31.7844,31.5874,31.675,48206.0
2017-10-23 11:00:00,43.4,43.45,43.11,43.12,51189.0,31.6604,31.6969,31.4488,31.4561,51189.0
2017-10-23 11:30:00,43.1,43.16,43.03,43.11,79041.0,31.4415,31.4853,31.3905,31.4488,79041.0
2017-10-23 12:00:00,43.11,43.15,42.98,43.0,74476.0,31.4488,31.478,31.354,31.3686,74476.0
2017-10-23 12:30:00,43.0,43.08,42.93,42.94,112451.0,31.3686,31.4269,31.3175,31.3248,112451.0
2017-10-23 13:00:00,42.94,43.02,42.83,42.86,104503.0,31.3248,31.3832,31.2446,31.2664,104503.0
2017-10-23 13:30:00,42.87,42.87,42.72,42.75,101404.0,31.2737,31.2737,31.1643,31.1862,101404.0
2017-10-23 14:00:00,42.75,42.75,42.63,42.7,71335.0,31.1862,31.1862,31.0987,31.1497,71335.0
2017-10-23 14:30:00,42.7,42.94,42.67,42.94,90475.0,31.1497,31.3248,31.1278,31.3248,90475.0
2017-10-23 15:00:00,42.94,43.02,42.88,43.02,186895.0,31.3248,31.3832,31.281,31.3832,186895.0
2017-10-23 15:30:00,43.0,43.04,42.71,42.78,299551.0,31.3686,31.3978,31.157,31.2081,299551.0
2017-10-24 09:30:00,42.97,43.27,42.8,42.8,97965.0,31.3467,31.5655,31.2227,31.2227,97965.0
2017-10-24 10:00:00,42.82,42.96,42.64,42.67,121703.0,31.2373,31.3394,31.106,31.1278,121703.0
2017-10-24 10:30:00,42.65,42.68,42.16,42.18,202201.0,31.1133,31.1351,30.7558,30.7704,202201.0
2017-10-24 11:00:00,42.16,42.31,41.97,42.26,115417.0,30.7558,30.8652,30.6172,30.8287,115417.0
2017-10-24 11:30:00,42.3,42.64,42.3,42.46,64492.0,30.8579,31.106,30.8579,30.9746,64492.0
2017-10-24 12:00:00,42.44,42.46,42.19,42.27,54447.0,30.9601,30.9746,30.7777,30.836,54447.0
2017-10-24 12:30:00,42.27,42.48,42.23,42.31,178806.0,30.836,30.9892,30.8069,30.8652,178806.0
2017-10-24 13:00:00,42.3,42.45,42.27,42.45,60230.0,30.8579,30.9673,30.836,30.9673,60230.0
2017-10-24 13:30:00,42.45,42.45,42.2,42.29,168167.0,30.9673,30.9673,30.785,30.8506,168167.0
2017-10-24 14:00:00,42.27,42.44,42.25,42.42,111161.0,30.836,30.9601,30.8214,30.9455,111161.0
2017-10-24 14:30:00,42.41,42.44,42.26,42.29,163546.0,30.9382,30.9601,30.8287,30.8506,163546.0
2017-10-24 15:00:00,42.3,42.3,42.18,42.19,92314.0,30.8579,30.8579,30.7704,30.7777,92314.0
2017-10-24 15:30:00,42.19,42.43,42.19,42.32,346166.0,30.7777,30.9528,30.7777,30.8725,346166.0
2017-10-25 09:30:00,42.18,42.26,41.66,41.67,192976.0,30.7704,30.8287,30.391,30.3983,192976.0
2017-10-25 10:00:00,41.69,41.75,41.13,41.22,125754.0,30.4129,30.4567,30.0044,30.0701,125754.0
2017-10-25 10:30:00,41.25,41.31,40.67,40.77,148258.0,30.0919,30.1357,29.6688,29.7418,148258.0
2017-10-25 11:00:00,40.79,40.99,40.48,40.55,139108.0,29.7564,29.9023,29.5302,29.5813,139108.0
2017-10-25 11:30:00,40.54,40.7,40.3,40.34,130941.0,29.574,29.6907,29.3989,29.4281,130941.0
2017-10-25 12:00:00,40.32,40.62,40.28,40.61,130051.0,29.4135,29.6324,29.3843,29.6251,130051.0
2017-10-25 12:30:00,40.6,40.91,40.38,40.66,214110.0,29.6178,29.8439,29.4573,29.6615,214110.0
2017-10-25 13:00:00,40.67,40.8,40.38,40.56,247859.0,29.6688,29.7637,29.4573,29.5886,247859.0
2017-10-25 13:30:00,40.57,40.74,40.55,40.72,188280.0,29.5959,29.7199,29.5813,29.7053,188280.0
2017-10-25 14:00:00,40.71,40.75,40.57,40.63,162454.0,29.698,29.7272,29.5959,29.6397,162454.0
2017-10-25 14:30:00,40.64,40.7,40.31,40.31,268822.0,29.647,29.6907,29.4062,29.4062,268822.0
2017-10-25 15:00:00,40.32,40.46,40.27,40.29,209865.0,29.4135,29.5156,29.377,29.3916,209865.0
2017-10-25 15:30:00,40.29,40.36,40.22,40.35,374581.0,29.3916,29.4427,29.3406,29.4354,374581.0
2017-10-26 09:30:00,40.26,40.34,39.59,39.99,207395.0,29.3697,29.4281,28.881,29.1728,207395.0
2017-10-26 10:00:00,39.99,40.03,39.68,40.02,242084.0,29.1728,29.202,28.9466,29.1947,242084.0
2017-10-26 10:30:00,40.02,40.08,39.8,39.8,246707.0,29.1947,29.2384,29.0342,29.0342,246707.0
2017-10-26 11:00:00,39.82,40.8,39.81,40.8,203109.0,29.0488,29.7637,29.0415,29.7637,203109.0
2017-10-26 11:30:00,40.79,41.35,40.44,41.33,294533.0,29.7564,30.1649,29.5011,30.1503,294533.0
2017-10-26 12:00:00,41.32,41.33,40.82,40.86,175876.0,30.143,30.1503,29.7783,29.8074,175876.0
2017-10-26 12:30:00,40.85,40.92,40.72,40.88,170282.0,29.8001,29.8512,29.7053,29.822,170282.0
2017-10-26 13:00:00,40.89,41.05,40.81,40.96,129288.0,29.8293,29.946,29.771,29.8804,129288.0
2017-10-26 13:30:00,40.96,40.97,40.84,40.88,198208.0,29.8804,29.8877,29.7929,29.822,198208.0
2017-10-26 14:00:00,40.88,40.94,40.54,40.67,136747.0,29.822,29.8658,29.574,29.6688,136747.0
2017-10-26 14:30:00,40.68,40.89,40.66,40.85,95165.0,29.6761,29.8293,29.6615,29.8001,95165.0
2017-10-26 15:00:00,40.86,40.94,40.68,40.76,114494.0,29.8074,29.8658,29.6761,29.7345,114494.0
2017-10-26 15:30:00,40.75,40.76,40.62,40.69,286821.0,29.7272,29.7345,29.6324,29.6834,286821.0
2017-10-27 09:30:00,40.71,40.85,40.42,40.82,63029.0,29.698,29.8001,29.4865,29.7783,63029.0
2017-10-27 10:00:00,40.81,41.2,40.81,40.84,347234.0,29.771,30.0555,29.771,29.7929,347234.0
2017-10-27 10:30:00,40.83,41.37,40.81,41.32,135178.0,29.7856,30.1795,29.771,30.143,135178.0
2017-10-27 11:00:00,41.29,42.13,41.28,42.13,233049.0,30.1211,30.7339,30.1138,30.7339,233049.0
2017-10-27 11:30:00,42.1,42.4,42.05,42.14,294636.0,30.712,30.9309,30.6755,30.7412,294636.0
2017-10-27 12:00:00,42.14,42.27,41.95,42.02,252992.0,30.7412,30.836,30.6026,30.6537,252992.0
2017-10-27 12:30:00,42.01,42.15,42.0,42.09,98492.0,30.6464,30.7485,30.6391,30.7047,98492.0
2017-10-27 13:00:00,42.11,42.16,41.96,41.96,79229.0,30.7193,30.7558,30.6099,30.6099,79229.0
2017-10-27 13:30:00,41.97,42.07,41.95,41.98,90060.0,30.6172,30.6901,30.6026,30.6245,90060.0
2017-10-27 14:00:00,41.98,41.99,41.79,41.8,170671.0,30.6245,30.6318,30.4859,30.4932,170671.0
2017-10-27 14:30:00,41.8,41.94,41.79,41.82,102632.0,30.4932,30.5953,30.4859,30.5078,102632.0
2017-10-27 15:00:00,41.82,41.93,41.81,41.91,176254.0,30.5078,30.588,30.5005,30.5734,176254.0
2017-10-27 15:30:00,41.9,42.07,41.86,42.06,370259.0,30.5661,30.6901,30.5369,30.6828,370259.0
2017-10-30 09:30:00,42.06,42.69,41.96,42.69,135163.0,30.6828,31.1424,30.6099,31.1424,135163.0
2017-10-30 10:00:00,42.69,42.74,42.4,42.5,113847.0,31.1424,31.1789,30.9309,31.0038,113847.0
2017-10-30 10:30:00,42.5,42.57,42.26,42.31,109438.0,31.0038,31.0549,30.8287,30.8652,109438.0
2017-10-30 11:00:00,42.34,42.46,42.27,42.31,130436.0,30.8871,30.9746,30.836,30.8652,130436.0
2017-10-30 11:30:00,42.31,42.43,42.24,42.38,106412.0,30.8652,30.9528,30.8142,30.9163,106412.0
2017-10-30 12:00:00,42.39,42.4,42.15,42.25,63686.0,30.9236,30.9309,30.7485,30.8214,63686.0
2017-10-30 12:30:00,42.28,42.34,42.07,42.14,58281.0,30.8433,30.8871,30.6901,30.7412,58281.0
2017-10-30 13:00:00,42.15,42.22,42.11,42.2,55258.0,30.7485,30.7996,30.7193,30.785,55258.0
2017-10-30 13:30:00,42.21,42.24,42.01,42.04,63205.0,30.7923,30.8142,30.6464,30.6683,63205.0
2017-10-30 14:00:00,42.04,42.35,41.99,42.35,219526.0,30.6683,30.8944,30.6318,30.8944,219526.0
2017-10-30 14:30:00,42.33,42.49,42.25,42.31,107042.0,30.8798,30.9965,30.8214,30.8652,107042.0
2017-10-30 15:00:00,42.3,42.3,42.06,42.11,132809.0,30.8579,30.8579,30.6828,30.7193,132809.0
2017-10-30 15:30:00,42.12,42.29,42.1,42.19,263612.0,30.7266,30.8506,30.712,30.7777,263612.0
2017-10-31 09:30:00,41.15,41.25,40.65,40.81,240971.0,30.6772,30.7518,30.3045,30.4238,240971.0
2017-10-31 10:00:00,40.81,40.98,40.79,40.88,152861.0,30.4238,30.5505,30.4089,30.476,152861.0
2017-10-31 10:30:00,40.88,40.95,40.77,40.8,111193.0,30.476,30.5281,30.394,30.4163,111193.0
2017-10-31 11:00:00,40.8,41.0,40.68,40.98,116048.0,30.4163,30.5654,30.3269,30.5505,116048.0
2017-10-31 11:30:00,40.99,41.19,40.96,41.06,80823.0,30.558,30.7071,30.5356,30.6102,80823.0
2017-10-31 12:00:00,41.05,41.16,41.03,41.16,53196.0,30.6027,30.6847,30.5878,30.6847,53196.0
2017-10-31 12:30:00,41.14,41.16,40.99,41.04,58710.0,30.6698,30.6847,30.558,30.5952,58710.0
2017-10-31 13:00:00,41.03,41.11,40.97,41.1,57773.0,30.5878,30.6474,30.5431,30.64,57773.0
2017-10-31 13:30:00,41.09,41.14,41.05,41.14,58036.0,30.6325,30.6698,30.6027,30.6698,58036.0
2017-10-31 14:00:00,41.13,41.32,41.13,41.19,86086.0,30.6623,30.804,30.6623,30.7071,86086.0
2017-10-31 14:30:00,41.2,41.22,41.07,41.2,63847.0,30.7145,30.7294,30.6176,30.7145,63847.0
2017-10-31 15:00:00,41.2,41.37,41.18,41.37,110162.0,30.7145,30.8413,30.6996,30.8413,110162.0
2017-10-31 15:30:00,41.37,41.51,41.28,41.5,345625.0,30.8413,30.9456,30.7742,30.9382,345625.0
2017-11-01 09:30:00,41.89,42.32,41.64,42.3,281082.0,31.2289,31.5495,31.0425,31.5346,281082.0
2017-11-01 10:00:00,42.28,42.51,42.1,42.46,279789.0,31.5197,31.6911,31.3855,31.6538,279789.0
2017-11-01 10:30:00,42.44,42.46,41.86,42.01,270816.0,31.6389,31.6538,31.2065,31.3184,270816.0
2017-11-01 11:00:00,41.99,42.04,41.73,41.95,183670.0,31.3035,31.3407,31.1096,31.2736,183670.0
2017-11-01 11:30:00,41.95,42.05,41.77,42.02,187449.0,31.2736,31.3482,31.1395,31.3258,187449.0
2017-11-01 12:00:00,42.03,42.15,41.98,42.03,157331.0,31.3333,31.4227,31.296,31.3333,157331.0
2017-11-01 12:30:00,42.03,42.06,41.89,41.94,70081.0,31.3333,31.3556,31.2289,31.2662,70081.0
2017-11-01 13:00:00,41.94,42.17,41.84,42.09,92128.0,31.2662,31.4377,31.1916,31.378,92128.0
2017-11-01 13:30:00,42.08,42.11,41.82,41.98,138260.0,31.3706,31.3929,31.1767,31.296,138260.0
2017-11-01 14:00:00,41.98,42.03,41.83,41.89,233109.0,31.296,31.3333,31.1842,31.2289,233109.0
2017-11-01 14:30:00,41.88,41.96,41.7,41.93,161902.0,31.2215,31.2811,31.0873,31.2587,161902.0
2017-11-01 15:00:00,41.94,42.14,41.94,41.98,223474.0,31.2662,31.4153,31.2662,31.296,223474.0
2017-11-01 15:30:00,41.98,42.07,41.91,42.0,574849.0,31.296,31.3631,31.2438,31.3109,574849.0
2017-11-02 09:30:00,42.67,44.39,42.67,43.25,568657.0,31.8104,33.0927,31.8104,32.2428,568657.0
2017-11-02 10:00:00,43.26,44.16,43.2,44.09,405753.0,32.2502,32.9212,32.2055,32.869,405753.0
2017-11-02 10:30:00,44.08,44.24,43.8,44.09,335124.0,32.8616,32.9808,32.6528,32.869,335124.0
2017-11-02 11:00:00,44.1,44.69,43.74,44.08,453778.0,32.8765,33.3163,32.6081,32.8616,453778.0
2017-11-02 11:30:00,44.16,44.18,43.67,44.06,353843.0,32.9212,32.9361,32.5559,32.8466,353843.0
2017-11-02 12:00:00,44.11,44.24,43.81,43.99,171674.0,32.8839,32.9808,32.6603,32.7945,171674.0
2017-11-02 12:30:00,43.99,44.08,43.84,43.94,242228.0,32.7945,32.8616,32.6826,32.7572,242228.0
2017-11-02 13:00:00,43.94,44.52,43.93,44.31,155970.0,32.7572,33.1896,32.7497,33.033,155970.0
2017-11-02 13:30:00,44.31,44.34,42.87,43.13,230570.0,33.033,33.0554,31.9595,32.1533,230570.0
2017-11-02 14:00:00,43.12,43.44,42.45,42.58,206529.0,32.1459,32.3844,31.6464,31.7433,206529.0
2017-11-02 14:30:00,42.57,42.91,42.47,42.59,190933.0,31.7359,31.9893,31.6613,31.7508,190933.0
2017-11-02 15:00:00,42.57,43.02,42.33,42.92,252614.0,31.7359,32.0713,31.5569,31.9968,252614.0
2017-11-02 15:30:00,42.92,42.97,42.74,42.8,322613.0,31.9968,32.0341,31.8626,31.9073,322613.0
2017-11-03 09:30:00,42.95,43.27,42.6,43.25,90843.0,32.0191,32.2577,31.7582,32.2428,90843.0
2017-11-03 10:00:00,43.22,43.41,42.86,42.87,171927.0,32.2204,32.3621,31.952,31.9595,171927.0
2017-11-03 10:30:00,42.87,43.37,42.87,43.26,123341.0,31.9595,32.3323,31.9595,32.2502,123341.0
2017-11-03 11:00:00,43.25,43.63,43.21,43.46,119308.0,32.2428,32.5261,32.213,32.3993,119308.0
2017-11-03 11:30:00,43.46,43.76,43.46,43.71,70645.0,32.3993,32.623,32.3993,32.5857,70645.0
2017-11-03 12:00:00,43.7,43.8,43.57,43.8,81205.0,32.5783,32.6528,32.4814,32.6528,81205.0
2017-11-03 12:30:00,43.8,43.94,43.66,43.81,94976.0,32.6528,32.7572,32.5484,32.6603,94976.0
2017-11-03 13:00:00,43.83,43.85,43.55,43.62,55700.0,32.6752,32.6901,32.4664,32.5186,55700.0
2017-11-03 13:30:00,43.6,43.76,43.57,43.71,76949.0,32.5037,32.623,32.4814,32.5857,76949.0
2017-11-03 14:00:00,43.72,43.73,43.39,43.57,122390.0,32.5932,32.6006,32.3472,32.4814,122390.0
2017-11-03 14:30:00,43.58,43.9,43.58,43.87,97239.0,32.4888,32.7274,32.4888,32.705,97239.0
2017-11-03 15:00:00,43.85,44.01,43.81,43.93,112934.0,32.6901,32.8094,32.6603,32.7497,112934.0
2017-11-03 15:30:00,43.92,43.93,43.78,43.88,276024.0,32.7423,32.7497,32.6379,32.7125,276024.0
2017-11-06 09:30:00,43.9,44.77,43.9,44.58,118334.0,32.7274,33.3759,32.7274,33.2343,118334.0
2017-11-06 10:00:00,44.58,44.75,44.55,44.72,125917.0,33.2343,33.361,33.2119,33.3387,125917.0
2017-11-06 10:30:00,44.7,44.89,44.7,44.79,88465.0,33.3238,33.4654,33.3238,33.3909,88465.0
2017-11-06 11:00:00,44.8,45.03,44.61,44.96,92268.0,33.3983,33.5698,33.2567,33.5176,92268.0
2017-11-06 11:30:00,44.97,45.13,44.8,45.07,109041.0,33.525,33.6443,33.3983,33.5996,109041.0
2017-11-06 12:00:00,45.08,45.17,44.94,44.96,79335.0,33.6071,33.6741,33.5027,33.5176,79335.0
2017-11-06 12:30:00,44.94,44.94,44.75,44.79,75452.0,33.5027,33.5027,33.361,33.3909,75452.0
2017-11-06 13:00:00,44.79,45.0,44.75,45.0,51131.0,33.3909,33.5474,33.361,33.5474,51131.0
2017-11-06 13:30:00,45.0,45.25,45.0,45.19,128414.0,33.5474,33.7338,33.5474,33.6891,128414.0
2017-11-06 14:00:00,45.18,45.22,45.0,45.17,238345.0,33.6816,33.7114,33.5474,33.6741,238345.0
2017-11-06 14:30:00,45.17,45.32,45.14,45.22,86425.0,33.6741,33.786,33.6518,33.7114,86425.0
2017-11-06 15:00:00,45.21,45.28,45.18,45.26,101396.0,33.704,33.7562,33.6816,33.7412,101396.0
2017-11-06 15:30:00,45.25,45.35,45.2,45.28,268479.0,33.7338,33.8083,33.6965,33.7562,268479.0
2017-11-07 09:30:00,44.01,44.39,43.58,44.02,279915.0,32.8094,33.0927,32.4888,32.8168,279915.0
2017-11-07 10:00:00,44.04,44.4,44.0,44.3,129156.0,32.8317,33.1001,32.8019,33.0256,129156.0
2017-11-07 10:30:00,44.3,44.3,43.93,44.1,172670.0,33.0256,33.0256,32.7497,32.8765,172670.0
2017-11-07 11:00:00,44.12,44.3,44.03,44.3,118571.0,32.8914,33.0256,32.8243,33.0256,118571.0
2017-11-07 11:30:00,44.3,44.34,43.98,43.99,141512.0,33.0256,33.0554,32.787,32.7945,141512.0
2017-11-07 12:00:00,43.99,44.13,43.92,43.96,110141.0,32.7945,32.8988,32.7423,32.7721,110141.0
2017-11-07 12:30:00,43.95,44.19,43.95,43.98,87623.0,32.7646,32.9436,32.7646,32.787,87623.0
2017-11-07 13:00:00,43.98,44.42,43.98,44.38,81441.0,32.787,33.115,32.787,33.0852,81441.0
2017-11-07 13:30:00,44.36,44.38,44.07,44.25,72978.0,33.0703,33.0852,32.8541,32.9883,72978.0
2017-11-07 14:00:00,44.24,44.3,44.09,44.25,90424.0,32.9808,33.0256,32.869,32.9883,90424.0
2017-11-07 14:30:00,44.24,44.29,44.15,44.18,111902.0,32.9808,33.0181,32.9137,32.9361,111902.0
2017-11-07 15:00:00,44.18,44.37,44.11,44.23,171433.0,32.9361,33.0777,32.8839,32.9734,171433.0
2017-11-07 15:30:00,44.22,44.36,44.2,44.3,265180.0,32.9659,33.0703,32.951,33.0256,265180.0
2017-11-08 09:30:00,44.31,44.59,44.13,44.18,76054.0,33.033,33.2418,32.8988,32.9361,76054.0
2017-11-08 10:00:00,44.13,44.32,44.02,44.2,43752.0,32.8988,33.0405,32.8168,32.951,43752.0
2017-11-08 10:30:00,44.19,44.19,43.9,43.98,84207.0,32.9436,32.9436,32.7274,32.787,84207.0
2017-11-08 11:00:00,43.98,44.14,43.84,44.08,62917.0,32.787,32.9063,32.6826,32.8616,62917.0
2017-11-08 11:30:00,44.09,44.26,44.07,44.07,45733.0,32.869,32.9957,32.8541,32.8541,45733.0
2017-11-08 12:00:00,44.07,44.37,43.94,44.36,47631.0,32.8541,33.0777,32.7572,33.0703,47631.0
2017-11-08 12:30:00,44.35,44.35,43.9,43.94,50605.0,33.0628,33.0628,32.7274,32.7572,50605.0
2017-11-08 13:00:00,43.97,44.05,43.84,43.95,46467.0,32.7796,32.8392,32.6826,32.7646,46467.0
2017-11-08 13:30:00,43.93,43.97,43.89,43.9,35804.0,32.7497,32.7796,32.7199,32.7274,35804.0
2017-11-08 14:00:00,43.91,43.92,43.7,43.75,57867.0,32.7348,32.7423,32.5783,32.6155,57867.0
2017-11-08 14:30:00,43.75,43.79,43.63,43.66,50111.0,32.6155,32.6454,32.5261,32.5484,50111.0
2017-11-08 15:00:00,43.67,43.79,43.63,43.66,75297.0,32.5559,32.6454,32.5261,32.5484,75297.0
2017-11-08 15:30:00,43.65,43.7,43.59,43.7,232038.0,32.541,32.5783,32.4963,32.5783,232038.0
2017-11-09 09:30:00,43.4,43.83,42.96,43.83,88145.0,32.3546,32.6752,32.0266,32.6752,88145.0
2017-11-09 10:00:00,43.8,44.2,43.76,43.96,91639.0,32.6528,32.951,32.623,32.7721,91639.0
2017-11-09 10:30:00,43.95,44.28,43.93,44.23,49860.0,32.7646,33.0107,32.7497,32.9734,49860.0
2017-11-09 11:00:00,44.24,44.4,44.12,44.26,111490.0,32.9808,33.1001,32.8914,32.9957,111490.0
2017-11-09 11:30:00,44.28,44.34,44.03,44.12,49025.0,33.0107,33.0554,32.8243,32.8914,49025.0
2017-11-09 12:00:00,44.11,44.25,44.01,44.02,62603.0,32.8839,32.9883,32.8094,32.8168,62603.0
2017-11-09 12:30:00,44.01,44.48,43.98,44.42,64226.0,32.8094,33.1598,32.787,33.115,64226.0
2017-11-09 13:00:00,44.44,44.66,44.43,44.54,59608.0,33.1299,33.2939,33.1225,33.2045,59608.0
2017-11-09 13:30:00,44.53,44.58,44.35,44.37,53408.0,33.197,33.2343,33.0628,33.0777,53408.0
2017-11-09 14:00:00,44.38,44.38,44.21,44.32,86208.0,33.0852,33.0852,32.9585,33.0405,86208.0
2017-11-09 14:30:00,44.31,44.45,44.22,44.43,107327.0,33.033,33.1374,32.9659,33.1225,107327.0
2017-11-09 15:00:00,44.45,44.48,44.3,44.36,108576.0,33.1374,33.1598,33.0256,33.0703,108576.0
2017-11-09 15:30:00,44.37,44.38,44.25,44.36,323686.0,33.0777,33.0852,32.9883,33.0703,323686.0
2017-11-10 09:30:00,44.39,44.99,44.39,44.83,72967.0,33.0927,33.54,33.0927,33.4207,72967.0
2017-11-10 10:00:00,44.87,44.87,44.54,44.68,71763.0,33.4505,33.4505,33.2045,33.3089,71763.0
2017-11-10 10:30:00,44.67,44.73,44.55,44.68,88030.0,33.3014,33.3461,33.2119,33.3089,88030.0
2017-11-10 11:00:00,44.68,44.69,44.32,44.42,79268.0,33.3089,33.3163,33.0405,33.115,79268.0
2017-11-10 11:30:00,44.41,44.47,44.31,44.39,44617.0,33.1076,33.1523,33.033,33.0927,44617.0
2017-11-10 12:00:00,44.39,44.43,44.11,44.18,49190.0,33.0927,33.1225,32.8839,32.9361,49190.0
2017-11-10 12:30:00,44.15,44.39,44.13,44.3,58628.0,32.9137,33.0927,32.8988,33.0256,58628.0
2017-11-10 13:00:00,44.3,44.37,44.12,44.28,88298.0,33.0256,33.0777,32.8914,33.0107,88298.0
2017-11-10 13:30:00,44.27,44.29,44.15,44.15,40707.0,33.0032,33.0181,32.9137,32.9137,40707.0
2017-11-10 14:00:00,44.16,44.18,44.03,44.07,65696.0,32.9212,32.9361,32.8243,32.8541,65696.0
2017-11-10 14:30:00,44.07,44.18,44.06,44.16,47793.0,32.8541,32.9361,32.8466,32.9212,47793.0
2017-11-10 15:00:00,44.16,44.22,44.09,44.2,68553.0,32.9212,32.9659,32.869,32.951,68553.0
2017-11-10 15:30:00,44.21,44.27,44.13,44.13,211874.0,32.9585,33.0032,32.8988,32.8988,211874.0
2017-11-13 09:30:00,44.08,44.08,43.52,43.66,50266.0,32.8616,32.8616,32.4441,32.5484,50266.0
2017-11-13 10:00:00,43.65,43.91,43.37,43.47,71823.0,32.541,32.7348,32.3323,32.4068,71823.0
2017-11-13 10:30:00,43.48,43.5,43.11,43.12,83415.0,32.4143,32.4292,32.1384,32.1459,83415.0
2017-11-13 11:00:00,43.13,43.13,42.54,42.61,103244.0,32.1533,32.1533,31.7135,31.7657,103244.0
2017-11-13 11:30:00,42.63,42.73,42.55,42.69,97381.0,31.7806,31.8551,31.7209,31.8253,97381.0
2017-11-13 12:00:00,42.72,42.88,42.47,42.47,78603.0,31.8477,31.967,31.6613,31.6613,78603.0
2017-11-13 12:30:00,42.47,42.59,42.46,42.5,73542.0,31.6613,31.7508,31.6538,31.6837,73542.0
2017-11-13 13:00:00,42.49,42.57,42.42,42.57,67869.0,31.6762,31.7359,31.624,31.7359,67869.0
2017-11-13 13:30:00,42.56,42.63,42.3,42.37,81381.0,31.7284,31.7806,31.5346,31.5868,81381.0
2017-11-13 14:00:00,42.39,42.41,42.15,42.17,103837.0,31.6017,31.6166,31.4227,31.4377,103837.0
2017-11-13 14:30:00,42.19,42.36,42.14,42.32,83534.0,31.4526,31.5793,31.4153,31.5495,83534.0
2017-11-13 15:00:00,42.33,42.47,42.32,42.46,77261.0,31.5569,31.6613,31.5495,31.6538,77261.0
2017-11-13 15:30:00,42.46,42.46,42.2,42.3,269904.0,31.6538,31.6538,31.46,31.5346,269904.0
2017-11-14 09:30:00,42.13,42.45,41.84,42.12,70755.0,31.4078,31.6464,31.1916,31.4004,70755.0
2017-11-14 10:00:00,42.11,42.11,41.71,41.74,98655.0,31.3929,31.3929,31.0947,31.1171,98655.0
2017-11-14 10:30:00,41.76,41.99,41.66,41.78,138425.0,31.132,31.3035,31.0574,31.1469,138425.0
2017-11-14 11:00:00,41.8,42.11,41.8,41.81,66767.0,31.1618,31.3929,31.1618,31.1693,66767.0
2017-11-14 11:30:00,41.82,41.95,41.73,41.73,66399.0,31.1767,31.2736,31.1096,31.1096,66399.0
2017-11-14 12:00:00,41.73,41.87,41.72,41.78,53500.0,31.1096,31.214,31.1022,31.1469,53500.0
2017-11-14 12:30:00,41.8,41.85,41.58,41.69,94092.0,31.1618,31.1991,30.9978,31.0798,94092.0
2017-11-14 13:00:00,41.67,41.72,41.62,41.67,39020.0,31.0649,31.1022,31.0276,31.0649,39020.0
2017-11-14 13:30:00,41.69,41.73,41.61,41.62,75889.0,31.0798,31.1096,31.0202,31.0276,75889.0
2017-11-14 14:00:00,41.63,41.8,41.59,41.76,64039.0,31.0351,31.1618,31.0053,31.132,64039.0
2017-11-14 14:30:00,41.76,41.85,41.66,41.72,70628.0,31.132,31.1991,31.0574,31.1022,70628.0
2017-11-14 15:00:00,41.71,41.81,41.57,41.6,94836.0,31.0947,31.1693,30.9904,31.0127,94836.0
2017-11-14 15:30:00,41.61,41.73,41.5,41.53,282215.0,31.0202,31.1096,30.9382,30.9605,282215.0
2017-11-15 09:30:00,41.29,41.29,40.57,41.02,174924.0,30.7816,30.7816,30.2449,30.5803,174924.0
2017-11-15 10:00:00,41.0,41.1,40.71,40.82,116653.0,30.5654,30.64,30.3492,30.4312,116653.0
2017-11-15 10:30:00,40.86,41.45,40.78,41.45,114801.0,30.4611,30.9009,30.4014,30.9009,114801.0
2017-11-15 11:00:00,41.5,41.64,41.38,41.63,88779.0,30.9382,31.0425,30.8487,31.0351,88779.0
2017-11-15 11:30:00,41.64,41.96,41.63,41.96,85568.0,31.0425,31.2811,31.0351,31.2811,85568.0
2017-11-15 12:00:00,41.96,41.98,41.85,41.94,101428.0,31.2811,31.296,31.1991,31.2662,101428.0
2017-11-15 12:30:00,41.94,42.27,41.94,42.03,88283.0,31.2662,31.5122,31.2662,31.3333,88283.0
2017-11-15 13:00:00,42.03,42.19,42.0,42.17,71392.0,31.3333,31.4526,31.3109,31.4377,71392.0
2017-11-15 13:30:00,42.16,42.27,42.03,42.25,77578.0,31.4302,31.5122,31.3333,31.4973,77578.0
2017-11-15 14:00:00,42.26,42.75,42.25,42.67,161286.0,31.5047,31.87,31.4973,31.8104,161286.0
2017-11-15 14:30:00,42.69,42.76,42.54,42.56,103859.0,31.8253,31.8775,31.7135,31.7284,103859.0
2017-11-15 15:00:00,42.56,42.72,42.35,42.36,103748.0,31.7284,31.8477,31.5718,31.5793,103748.0
2017-11-15 15:30:00,42.37,42.47,42.25,42.32,233760.0,31.5868,31.6613,31.4973,31.5495,233760.0
2017-11-16 09:30:00,43.15,43.15,41.41,41.64,87934.0,32.1682,32.1682,30.8711,31.0425,87934.0
2017-11-16 10:00:00,41.64,42.18,41.6,41.97,118291.0,31.0425,31.4451,31.0127,31.2886,118291.0
2017-11-16 10:30:00,42.01,42.06,41.81,41.88,90257.0,31.3184,31.3556,31.1693,31.2215,90257.0
2017-11-16 11:00:00,41.9,42.36,41.88,42.14,74726.0,31.2364,31.5793,31.2215,31.4153,74726.0
2017-11-16 11:30:00,42.16,42.22,42.06,42.22,61748.0,31.4302,31.4749,31.3556,31.4749,61748.0
2017-11-16 12:00:00,42.23,42.4,42.16,42.37,61492.0,31.4824,31.6091,31.4302,31.5868,61492.0
2017-11-16 12:30:00,42.35,42.36,42.04,42.08,53259.0,31.5718,31.5793,31.3407,31.3706,53259.0
2017-11-16 13:00:00,42.08,42.12,42.01,42.01,39196.0,31.3706,31.4004,31.3184,31.3184,39196.0
2017-11-16 13:30:00,42.02,42.03,41.84,41.89,54381.0,31.3258,31.3333,31.1916,31.2289,54381.0
2017-11-16 14:00:00,41.89,42.02,41.78,41.79,94566.0,31.2289,31.3258,31.1469,31.1544,94566.0
2017-11-16 14:30:00,41.78,41.92,41.75,41.86,75087.0,31.1469,31.2513,31.1245,31.2065,75087.0
2017-11-16 15:00:00,41.87,41.9,41.75,41.86,148940.0,31.214,31.2364,31.1245,31.2065,148940.0
2017-11-16 15:30:00,41.84,41.96,41.8,41.9,197151.0,31.1916,31.2811,31.1618,31.2364,197151.0
2017-11-17 09:30:00,42.22,42.49,41.74,41.91,70123.0,31.4749,31.6762,31.1171,31.2438,70123.0
2017-11-17 10:00:00,41.89,41.98,41.76,41.85,66325.0,31.2289,31.296,31.132,31.1991,66325.0
2017-11-17 10:30:00,41.86,41.86,41.66,41.79,81086.0,31.2065,31.2065,31.0574,31.1544,81086.0
2017-11-17 11:00:00,41.78,42.0,41.7,41.74,72371.0,31.1469,31.3109,31.0873,31.1171,72371.0
2017-11-17 11:30:00,41.76,41.8,41.64,41.79,68511.0,31.132,31.1618,31.0425,31.1544,68511.0
2017-11-17 12:00:00,41.8,42.04,41.78,41.97,26421.0,31.1618,31.3407,31.1469,31.2886,26421.0
2017-11-17 12:30:00,41.96,42.03,41.92,41.97,22482.0,31.2811,31.3333,31.2513,31.2886,22482.0
2017-11-17 13:00:00,41.94,42.08,41.89,42.07,54391.0,31.2662,31.3706,31.2289,31.3631,54391.0
2017-11-17 13:30:00,42.07,42.08,42.0,42.01,63206.0,31.3631,31.3706,31.3109,31.3184,63206.0
2017-11-17 14:00:00,42.02,42.08,42.0,42.03,28072.0,31.3258,31.3706,31.3109,31.3333,28072.0
2017-11-17 14:30:00,42.03,42.04,41.93,42.0,27436.0,31.3333,31.3407,31.2587,31.3109,27436.0
2017-11-17 15:00:00,42.0,42.13,41.97,42.11,45145.0,31.3109,31.4078,31.2886,31.3929,45145.0
2017-11-17 15:30:00,42.1,42.11,42.02,42.05,161266.0,31.3855,31.3929,31.3258,31.3482,161266.0
2017-11-20 09:30:00,41.93,41.93,41.27,41.64,53850.0,31.2587,31.2587,30.7667,31.0425,53850.0
2017-11-20 10:00:00,41.61,41.61,41.03,41.29,113216.0,31.0202,31.0202,30.5878,30.7816,113216.0
2017-11-20 10:30:00,41.31,41.79,41.07,41.71,187656.0,30.7965,31.1544,30.6176,31.0947,187656.0
2017-11-20 11:00:00,41.71,42.19,41.64,42.04,142138.0,31.0947,31.4526,31.0425,31.3407,142138.0
2017-11-20 11:30:00,42.05,42.24,41.9,42.06,64446.0,31.3482,31.4898,31.2364,31.3556,64446.0
2017-11-20 12:00:00,42.06,42.28,41.99,42.11,131511.0,31.3556,31.5197,31.3035,31.3929,131511.0
2017-11-20 12:30:00,42.11,42.19,42.05,42.12,41765.0,31.3929,31.4526,31.3482,31.4004,41765.0
2017-11-20 13:00:00,42.13,42.28,42.08,42.23,34304.0,31.4078,31.5197,31.3706,31.4824,34304.0
2017-11-20 13:30:00,42.24,42.26,42.17,42.19,36583.0,31.4898,31.5047,31.4377,31.4526,36583.0
2017-11-20 14:00:00,42.2,42.44,42.19,42.42,56628.0,31.46,31.6389,31.4526,31.624,56628.0
2017-11-20 14:30:00,42.42,42.44,42.38,42.41,31929.0,31.624,31.6389,31.5942,31.6166,31929.0
2017-11-20 15:00:00,42.43,42.46,42.36,42.43,123584.0,31.6315,31.6538,31.5793,31.6315,123584.0
2017-11-20 15:30:00,42.43,42.63,42.4,42.6,244848.0,31.6315,31.7806,31.6091,31.7582,244848.0
2017-11-21 09:30:00,42.7,42.7,42.25,42.26,99074.0,31.8328,31.8328,31.4973,31.5047,99074.0
2017-11-21 10:00:00,42.26,42.99,42.26,42.96,189976.0,31.5047,32.049,31.5047,32.0266,189976.0
2017-11-21 10:30:00,42.96,43.12,42.92,42.94,483924.0,32.0266,32.1459,31.9968,32.0117,483924.0
2017-11-21 11:00:00,42.94,42.95,42.66,42.71,90974.0,32.0117,32.0191,31.8029,31.8402,90974.0
2017-11-21 11:30:00,42.71,42.77,42.63,42.64,48320.0,31.8402,31.885,31.7806,31.788,48320.0
2017-11-21 12:00:00,42.63,42.72,42.58,42.64,72835.0,31.7806,31.8477,31.7433,31.788,72835.0
2017-11-21 12:30:00,42.63,42.7,42.35,42.35,137361.0,31.7806,31.8328,31.5718,31.5718,137361.0
2017-11-21 13:00:00,42.32,42.36,42.22,42.36,36306.0,31.5495,31.5793,31.4749,31.5793,36306.0
2017-11-21 13:30:00,42.35,42.36,42.04,42.04,117215.0,31.5718,31.5793,31.3407,31.3407,117215.0
2017-11-21 14:00:00,42.0,42.08,41.83,42.07,73073.0,31.3109,31.3706,31.1842,31.3631,73073.0
2017-11-21 14:30:00,42.08,42.18,42.08,42.13,50881.0,31.3706,31.4451,31.3706,31.4078,50881.0
2017-11-21 15:00:00,42.12,42.32,42.11,42.28,89697.0,31.4004,31.5495,31.3929,31.5197,89697.0
2017-11-21 15:30:00,42.28,42.32,42.18,42.23,204355.0,31.5197,31.5495,31.4451,31.4824,204355.0
2017-11-22 09:30:00,42.75,43.16,42.34,43.09,108378.0,31.87,32.1757,31.5644,32.1235,108378.0
2017-11-22 10:00:00,43.12,43.13,42.85,42.86,94755.0,32.1459,32.1533,31.9446,31.952,94755.0
2017-11-22 10:30:00,42.82,42.95,42.57,42.95,72022.0,31.9222,32.0191,31.7359,32.0191,72022.0
2017-11-22 11:00:00,42.98,43.11,42.9,43.1,60972.0,32.0415,32.1384,31.9819,32.131,60972.0
2017-11-22 11:30:00,43.12,43.33,43.07,43.28,61533.0,32.1459,32.3024,32.1086,32.2652,61533.0
2017-11-22 12:00:00,43.27,43.27,43.08,43.1,65361.0,32.2577,32.2577,32.1161,32.131,65361.0
2017-11-22 12:30:00,43.1,43.37,43.09,43.35,60447.0,32.131,32.3323,32.1235,32.3173,60447.0
2017-11-22 13:00:00,43.34,43.49,43.29,43.49,52691.0,32.3099,32.4217,32.2726,32.4217,52691.0
2017-11-22 13:30:00,43.48,43.59,43.4,43.55,53138.0,32.4143,32.4963,32.3546,32.4664,53138.0
2017-11-22 14:00:00,43.57,43.58,43.28,43.32,62360.0,32.4814,32.4888,32.2652,32.295,62360.0
2017-11-22 14:30:00,43.32,43.39,43.2,43.22,79071.0,32.295,32.3472,32.2055,32.2204,79071.0
2017-11-22 15:00:00,43.22,43.4,43.21,43.27,72894.0,32.2204,32.3546,32.213,32.2577,72894.0
2017-11-22 15:30:00,43.27,43.39,43.26,43.29,191497.0,32.2577,32.3472,32.2502,32.2726,191497.0
2017-11-24 09:30:00,43.73,43.96,43.5,43.69,51698.0,32.6006,32.7721,32.4292,32.5708,51698.0
2017-11-24 10:00:00,43.68,43.8,43.35,43.65,47346.0,32.5634,32.6528,32.3173,32.541,47346.0
2017-11-24 10:30:00,43.66,43.8,43.55,43.61,56695.0,32.5484,32.6528,32.4664,32.5112,56695.0
2017-11-24 11:00:00,43.62,43.64,43.43,43.49,46921.0,32.5186,32.5335,32.377,32.4217,46921.0
2017-11-24 11:30:00,43.48,43.57,43.38,43.45,79172.0,32.4143,32.4814,32.3397,32.3919,79172.0
2017-11-24 12:00:00,43.46,43.47,43.37,43.47,62376.0,32.3993,32.4068,32.3323,32.4068,62376.0
2017-11-24 12:30:00,43.45,43.45,43.26,43.39,104795.0,32.3919,32.3919,32.2502,32.3472,104795.0
2017-11-27 09:30:00,43.0,43.1,42.46,42.56,65206.0,32.0564,32.131,31.6538,31.7284,65206.0
2017-11-27 10:00:00,42.53,42.55,42.18,42.34,87084.0,31.706,31.7209,31.4451,31.5644,87084.0
2017-11-27 10:30:00,42.32,42.42,42.12,42.2,110455.0,31.5495,31.624,31.4004,31.46,110455.0
2017-11-27 11:00:00,42.2,42.22,42.06,42.06,107601.0,31.46,31.4749,31.3556,31.3556,107601.0
2017-11-27 11:30:00,42.05,42.3,41.95,42.23,72062.0,31.3482,31.5346,31.2736,31.4824,72062.0
2017-11-27 12:00:00,42.23,42.24,42.03,42.03,84918.0,31.4824,31.4898,31.3333,31.3333,84918.0
2017-11-27 12:30:00,42.04,42.22,42.04,42.21,122947.0,31.3407,31.4749,31.3407,31.4675,122947.0
2017-11-27 13:00:00,42.22,42.32,42.18,42.26,53574.0,31.4749,31.5495,31.4451,31.5047,53574.0
2017-11-27 13:30:00,42.27,42.31,42.21,42.26,43028.0,31.5122,31.542,31.4675,31.5047,43028.0
2017-11-27 14:00:00,42.26,42.3,42.16,42.16,46642.0,31.5047,31.5346,31.4302,31.4302,46642.0
2017-11-27 14:30:00,42.17,42.19,42.11,42.16,171487.0,31.4377,31.4526,31.3929,31.4302,171487.0
2017-11-27 15:00:00,42.17,42.17,42.07,42.1,141901.0,31.4377,31.4377,31.3631,31.3855,141901.0
2017-11-27 15:30:00,42.11,42.18,42.07,42.12,271941.0,31.3929,31.4451,31.3631,31.4004,271941.0
2017-11-28 09:30:00,42.03,42.11,41.75,41.91,118950.0,31.3333,31.3929,31.1245,31.2438,118950.0
2017-11-28 10:00:00,41.9,41.95,41.76,41.8,83587.0,31.2364,31.2736,31.132,31.1618,83587.0
2017-11-28 10:30:00,41.83,42.06,41.78,42.01,117911.0,31.1842,31.3556,31.1469,31.3184,117911.0
2017-11-28 11:00:00,42.01,42.02,41.69,41.84,83467.0,31.3184,31.3258,31.0798,31.1916,83467.0
2017-11-28 11:30:00,41.83,41.84,41.65,41.66,88576.0,31.1842,31.1916,31.05,31.0574,88576.0
2017-11-28 12:00:00,41.66,41.68,41.52,41.52,63833.0,31.0574,31.0724,30.9531,30.9531,63833.0
2017-11-28 12:30:00,41.52,41.58,41.48,41.52,55548.0,30.9531,30.9978,30.9233,30.9531,55548.0
2017-11-28 13:00:00,41.52,41.53,41.38,41.41,55361.0,30.9531,30.9605,30.8487,30.8711,55361.0
2017-11-28 13:30:00,41.41,41.46,41.35,41.39,93468.0,30.8711,30.9083,30.8263,30.8562,93468.0
2017-11-28 14:00:00,41.39,41.4,41.29,41.36,81622.0,30.8562,30.8636,30.7816,30.8338,81622.0
2017-11-28 14:30:00,41.35,41.36,41.15,41.34,100117.0,30.8263,30.8338,30.6772,30.8189,100117.0
2017-11-28 15:00:00,41.33,41.42,41.27,41.3,162092.0,30.8114,30.8785,30.7667,30.7891,162092.0
2017-11-28 15:30:00,41.3,41.59,41.29,41.59,316874.0,30.7891,31.0053,30.7816,31.0053,316874.0
2017-11-29 09:30:00,41.43,41.58,41.13,41.46,181955.0,30.886,30.9978,30.6623,30.9083,181955.0
2017-11-29 10:00:00,41.45,41.93,41.4,41.71,231964.0,30.9009,31.2587,30.8636,31.0947,231964.0
2017-11-29 10:30:00,41.75,41.82,41.5,41.8,101850.0,31.1245,31.1767,30.9382,31.1618,101850.0
2017-11-29 11:00:00,41.8,41.81,41.4,41.52,89747.0,31.1618,31.1693,30.8636,30.9531,89747.0
2017-11-29 11:30:00,41.49,41.6,41.23,41.56,60902.0,30.9307,31.0127,30.7369,30.9829,60902.0
2017-11-29 12:00:00,41.55,41.6,41.39,41.43,52008.0,30.9754,31.0127,30.8562,30.886,52008.0
2017-11-29 12:30:00,41.45,41.77,41.39,41.75,78699.0,30.9009,31.1395,30.8562,31.1245,78699.0
2017-11-29 13:00:00,41.75,41.79,41.6,41.65,141977.0,31.1245,31.1544,31.0127,31.05,141977.0
2017-11-29 13:30:00,41.66,41.69,41.52,41.55,273975.0,31.0574,31.0798,30.9531,30.9754,273975.0
2017-11-29 14:00:00,41.54,41.7,41.36,41.57,305797.0,30.968,31.0873,30.8338,30.9904,305797.0
2017-11-29 14:30:00,41.57,41.65,41.46,41.57,95455.0,30.9904,31.05,30.9083,30.9904,95455.0
2017-11-29 15:00:00,41.59,41.71,41.53,41.66,141294.0,31.0053,31.0947,30.9605,31.0574,141294.0
2017-11-29 15:30:00,41.66,41.79,41.63,41.73,195795.0,31.0574,31.1544,31.0351,31.1096,195795.0
2017-11-30 09:30:00,42.12,42.97,42.05,42.35,348951.0,31.4004,32.0341,31.3482,31.5718,348951.0
2017-11-30 10:00:00,42.38,42.5,41.9,42.07,351091.0,31.5942,31.6837,31.2364,31.3631,351091.0
2017-11-30 10:30:00,42.07,42.21,41.94,42.19,92101.0,31.3631,31.4675,31.2662,31.4526,92101.0
2017-11-30 11:00:00,42.2,42.61,42.06,42.6,141236.0,31.46,31.7657,31.3556,31.7582,141236.0
2017-11-30 11:30:00,42.59,42.63,42.27,42.36,88828.0,31.7508,31.7806,31.5122,31.5793,88828.0
2017-11-30 12:00:00,42.38,42.55,42.3,42.48,91083.0,31.5942,31.7209,31.5346,31.6688,91083.0
2017-11-30 12:30:00,42.48,42.67,42.46,42.62,95186.0,31.6688,31.8104,31.6538,31.7731,95186.0
2017-11-30 13:00:00,42.63,42.91,42.5,42.89,104385.0,31.7806,31.9893,31.6837,31.9744,104385.0
2017-11-30 13:30:00,42.89,42.9,42.62,42.76,63796.0,31.9744,31.9819,31.7731,31.8775,63796.0
2017-11-30 14:00:00,42.74,43.19,42.72,43.11,69923.0,31.8626,32.1981,31.8477,32.1384,69923.0
2017-11-30 14:30:00,43.09,43.39,43.05,43.38,83314.0,32.1235,32.3472,32.0937,32.3397,83314.0
2017-11-30 15:00:00,43.38,43.39,43.22,43.35,97641.0,32.3397,32.3472,32.2204,32.3173,97641.0
2017-11-30 15:30:00,43.35,43.5,43.34,43.4,265794.0,32.3173,32.4292,32.3099,32.3546,265794.0
2017-12-01 09:30:00,43.89,44.62,43.6,44.52,312617.0,32.7199,33.2641,32.5037,33.1896,312617.0
2017-12-01 10:00:00,44.43,44.55,44.3,44.35,123578.0,33.1225,33.2119,33.0256,33.0628,123578.0
2017-12-01 10:30:00,44.33,44.85,44.28,44.79,298021.0,33.0479,33.4356,33.0107,33.3909,298021.0
2017-12-01 11:00:00,44.8,44.85,44.1,44.18,160905.0,33.3983,33.4356,32.8765,32.9361,160905.0
2017-12-01 11:30:00,44.15,44.64,43.77,44.61,140369.0,32.9137,33.279,32.6305,33.2567,140369.0
2017-12-01 12:00:00,44.59,44.6,44.31,44.35,77742.0,33.2418,33.2492,33.033,33.0628,77742.0
2017-12-01 12:30:00,44.38,44.55,44.34,44.45,51705.0,33.0852,33.2119,33.0554,33.1374,51705.0
2017-12-01 13:00:00,44.44,44.48,44.35,44.45,58532.0,33.1299,33.1598,33.0628,33.1374,58532.0
2017-12-01 13:30:00,44.43,44.44,44.22,44.29,74119.0,33.1225,33.1299,32.9659,33.0181,74119.0
2017-12-01 14:00:00,44.28,44.43,44.28,44.42,83885.0,33.0107,33.1225,33.0107,33.115,83885.0
2017-12-01 14:30:00,44.41,44.42,44.33,44.41,102813.0,33.1076,33.115,33.0479,33.1076,102813.0
2017-12-01 15:00:00,44.41,44.46,44.36,44.4,135278.0,33.1076,33.1448,33.0703,33.1001,135278.0
2017-12-01 15:30:00,44.41,44.52,44.2,44.21,315942.0,33.1076,33.1896,32.951,32.9585,315942.0
2017-12-04 09:30:00,44.41,44.81,44.17,44.71,99648.0,33.1076,33.4058,32.9286,33.3312,99648.0
2017-12-04 10:00:00,44.73,44.77,44.45,44.62,133169.0,33.3461,33.3759,33.1374,33.2641,133169.0
2017-12-04 10:30:00,44.64,45.07,44.61,44.82,234762.0,33.279,33.5996,33.2567,33.4132,234762.0
2017-12-04 11:00:00,44.83,45.38,44.78,45.28,228792.0,33.4207,33.8307,33.3834,33.7562,228792.0
2017-12-04 11:30:00,45.26,45.27,45.06,45.24,88330.0,33.7412,33.7487,33.5921,33.7263,88330.0
2017-12-04 12:00:00,45.21,45.29,45.1,45.16,102804.0,33.704,33.7636,33.622,33.6667,102804.0
2017-12-04 12:30:00,45.16,45.23,45.0,45.05,60036.0,33.6667,33.7189,33.5474,33.5847,60036.0
2017-12-04 13:00:00,45.03,45.18,44.95,45.16,90485.0,33.5698,33.6816,33.5101,33.6667,90485.0
2017-12-04 13:30:00,45.15,45.18,45.03,45.17,111118.0,33.6592,33.6816,33.5698,33.6741,111118.0
2017-12-04 14:00:00,45.17,45.17,45.0,45.13,93811.0,33.6741,33.6741,33.5474,33.6443,93811.0
2017-12-04 14:30:00,45.12,45.13,44.96,45.08,115446.0,33.6369,33.6443,33.5176,33.6071,115446.0
2017-12-04 15:00:00,45.07,45.11,44.94,44.94,138824.0,33.5996,33.6294,33.5027,33.5027,138824.0
2017-12-04 15:30:00,44.95,44.99,44.79,44.81,370628.0,33.5101,33.54,33.3909,33.4058,370628.0
2017-12-05 09:30:00,44.95,45.3,44.63,44.66,113741.0,33.5101,33.7711,33.2716,33.2939,113741.0
2017-12-05 10:00:00,44.61,44.96,44.61,44.79,190898.0,33.2567,33.5176,33.2567,33.3909,190898.0
2017-12-05 10:30:00,44.79,44.89,44.71,44.82,159394.0,33.3909,33.4654,33.3312,33.4132,159394.0
2017-12-05 11:00:00,44.8,44.93,44.31,44.41,47080.0,33.3983,33.4952,33.033,33.1076,47080.0
2017-12-05 11:30:00,44.41,44.69,44.39,44.59,39338.0,33.1076,33.3163,33.0927,33.2418,39338.0
2017-12-05 12:00:00,44.59,44.93,44.53,44.85,62316.0,33.2418,33.4952,33.197,33.4356,62316.0
2017-12-05 12:30:00,44.9,44.98,44.72,44.94,70925.0,33.4729,33.5325,33.3387,33.5027,70925.0
2017-12-05 13:00:00,44.93,45.07,44.88,44.95,56866.0,33.4952,33.5996,33.458,33.5101,56866.0
2017-12-05 13:30:00,44.97,45.14,44.84,44.9,116601.0,33.525,33.6518,33.4281,33.4729,116601.0
2017-12-05 14:00:00,44.89,44.98,44.82,44.98,75460.0,33.4654,33.5325,33.4132,33.5325,75460.0
2017-12-05 14:30:00,44.96,44.96,44.79,44.81,76363.0,33.5176,33.5176,33.3909,33.4058,76363.0
2017-12-05 15:00:00,44.79,44.95,44.71,44.93,87697.0,33.3909,33.5101,33.3312,33.4952,87697.0
2017-12-05 15:30:00,44.92,45.12,44.92,45.04,278757.0,33.4878,33.6369,33.4878,33.5772,278757.0
2017-12-06 09:30:00,44.64,44.81,44.06,44.25,81743.0,33.279,33.4058,32.8466,32.9883,81743.0
2017-12-06 10:00:00,44.27,44.66,44.16,44.16,172269.0,33.0032,33.2939,32.9212,32.9212,172269.0
2017-12-06 10:30:00,44.18,44.29,43.72,43.84,109084.0,32.9361,33.0181,32.5932,32.6826,109084.0
2017-12-06 11:00:00,43.81,43.82,43.43,43.58,159464.0,32.6603,32.6677,32.377,32.4888,159464.0
2017-12-06 11:30:00,43.57,43.77,43.51,43.68,103662.0,32.4814,32.6305,32.4366,32.5634,103662.0
2017-12-06 12:00:00,43.65,43.75,43.6,43.7,56685.0,32.541,32.6155,32.5037,32.5783,56685.0
2017-12-06 12:30:00,43.7,43.81,43.66,43.7,47688.0,32.5783,32.6603,32.5484,32.5783,47688.0
2017-12-06 13:00:00,43.7,43.83,43.61,43.66,72611.0,32.5783,32.6752,32.5112,32.5484,72611.0
2017-12-06 13:30:00,43.67,43.77,43.63,43.65,143172.0,32.5559,32.6305,32.5261,32.541,143172.0
2017-12-06 14:00:00,43.65,43.66,43.49,43.56,207838.0,32.541,32.5484,32.4217,32.4739,207838.0
2017-12-06 14:30:00,43.57,43.68,43.52,43.53,65982.0,32.4814,32.5634,32.4441,32.4515,65982.0
2017-12-06 15:00:00,43.53,43.74,43.53,43.57,77491.0,32.4515,32.6081,32.4515,32.4814,77491.0
2017-12-06 15:30:00,43.58,43.74,43.57,43.66,229597.0,32.4888,32.6081,32.4814,32.5484,229597.0
2017-12-07 09:30:00,43.8,44.61,43.62,44.41,97855.0,32.6528,33.2567,32.5186,33.1076,97855.0
2017-12-07 10:00:00,44.44,44.96,44.37,44.79,88233.0,33.1299,33.5176,33.0777,33.3909,88233.0
2017-12-07 10:30:00,44.79,45.2,44.65,45.13,170970.0,33.3909,33.6965,33.2865,33.6443,170970.0
2017-12-07 11:00:00,45.15,45.15,44.66,44.7,157337.0,33.6592,33.6592,33.2939,33.3238,157337.0
2017-12-07 11:30:00,44.7,44.72,44.47,44.54,50017.0,33.3238,33.3387,33.1523,33.2045,50017.0
2017-12-07 12:00:00,44.53,44.56,44.46,44.5,45134.0,33.197,33.2194,33.1448,33.1747,45134.0
2017-12-07 12:30:00,44.49,44.57,44.45,44.53,24416.0,33.1672,33.2268,33.1374,33.197,24416.0
2017-12-07 13:00:00,44.51,44.65,44.47,44.58,79559.0,33.1821,33.2865,33.1523,33.2343,79559.0
2017-12-07 13:30:00,44.57,44.72,44.56,44.7,51834.0,33.2268,33.3387,33.2194,33.3238,51834.0
2017-12-07 14:00:00,44.69,44.72,44.65,44.66,52708.0,33.3163,33.3387,33.2865,33.2939,52708.0
2017-12-07 14:30:00,44.66,44.96,44.66,44.9,46709.0,33.2939,33.5176,33.2939,33.4729,46709.0
2017-12-07 15:00:00,44.88,45.02,44.78,44.96,87806.0,33.458,33.5623,33.3834,33.5176,87806.0
2017-12-07 15:30:00,44.95,45.11,44.95,45.01,293360.0,33.5101,33.6294,33.5101,33.5549,293360.0
2017-12-08 09:30:00,45.36,45.5,44.92,44.94,102292.0,33.8158,33.9202,33.4878,33.5027,102292.0
2017-12-08 10:00:00,45.02,45.05,44.67,44.82,78606.0,33.5623,33.5847,33.3014,33.4132,78606.0
2017-12-08 10:30:00,44.84,45.24,44.84,45.14,62439.0,33.4281,33.7263,33.4281,33.6518,62439.0
2017-12-08 11:00:00,45.14,45.27,45.09,45.17,101836.0,33.6518,33.7487,33.6145,33.6741,101836.0
2017-12-08 11:30:00,45.17,45.27,45.11,45.2,65950.0,33.6741,33.7487,33.6294,33.6965,65950.0
2017-12-08 12:00:00,45.19,45.24,45.06,45.11,53353.0,33.6891,33.7263,33.5921,33.6294,53353.0
2017-12-08 12:30:00,45.12,45.29,45.04,45.16,167128.0,33.6369,33.7636,33.5772,33.6667,167128.0
2017-12-08 13:00:00,45.19,45.34,45.17,45.31,52017.0,33.6891,33.8009,33.6741,33.7785,52017.0
2017-12-08 13:30:00,45.3,45.48,45.25,45.27,66229.0,33.7711,33.9053,33.7338,33.7487,66229.0
2017-12-08 14:00:00,45.26,45.37,45.23,45.3,72145.0,33.7412,33.8232,33.7189,33.7711,72145.0
2017-12-08 14:30:00,45.31,45.36,45.29,45.31,86276.0,33.7785,33.8158,33.7636,33.7785,86276.0
2017-12-08 15:00:00,45.3,45.36,45.16,45.27,182730.0,33.7711,33.8158,33.6667,33.7487,182730.0
2017-12-08 15:30:00,45.27,45.36,45.21,45.36,375109.0,33.7487,33.8158,33.704,33.8158,375109.0
2017-12-11 09:30:00,45.52,46.64,45.49,46.56,202836.0,33.9351,34.77,33.9127,34.7104,202836.0
2017-12-11 10:00:00,46.56,46.59,45.86,46.17,134854.0,34.7104,34.7328,34.1885,34.4196,134854.0
2017-12-11 10:30:00,46.19,46.68,46.14,46.55,131768.0,34.4346,34.7998,34.3973,34.7029,131768.0
2017-12-11 11:00:00,46.53,46.79,46.5,46.59,118868.0,34.688,34.8819,34.6657,34.7328,118868.0
2017-12-11 11:30:00,46.56,46.62,46.41,46.56,76748.0,34.7104,34.7551,34.5986,34.7104,76748.0
2017-12-11 12:00:00,46.55,46.7,46.29,46.34,60132.0,34.7029,34.8148,34.5091,34.5464,60132.0
2017-12-11 12:30:00,46.35,46.42,46.16,46.25,69434.0,34.5538,34.606,34.4122,34.4793,69434.0
2017-12-11 13:00:00,46.22,46.51,46.2,46.3,144180.0,34.4569,34.6731,34.442,34.5166,144180.0
2017-12-11 13:30:00,46.3,46.41,46.23,46.3,61716.0,34.5166,34.5986,34.4644,34.5166,61716.0
2017-12-11 14:00:00,46.29,46.37,46.16,46.18,103769.0,34.5091,34.5687,34.4122,34.4271,103769.0
2017-12-11 14:30:00,46.19,46.2,46.02,46.08,94596.0,34.4346,34.442,34.3078,34.3526,94596.0
2017-12-11 15:00:00,46.08,46.24,46.07,46.21,149984.0,34.3526,34.4718,34.3451,34.4495,149984.0
2017-12-11 15:30:00,46.22,46.33,46.17,46.24,247247.0,34.4569,34.5389,34.4196,34.4718,247247.0
2017-12-12 09:30:00,46.34,46.49,46.06,46.28,106837.0,34.5464,34.6582,34.3376,34.5017,106837.0
2017-12-12 10:00:00,46.24,46.65,46.23,46.57,258381.0,34.4718,34.7775,34.4644,34.7178,258381.0
2017-12-12 10:30:00,46.58,47.0,46.54,46.98,269067.0,34.7253,35.0384,34.6955,35.0235,269067.0
2017-12-12 11:00:00,46.99,47.05,46.84,46.85,274332.0,35.031,35.0757,34.9191,34.9266,274332.0
2017-12-12 11:30:00,46.85,46.87,46.54,46.58,141426.0,34.9266,34.9415,34.6955,34.7253,141426.0
2017-12-12 12:00:00,46.58,46.77,46.5,46.59,87075.0,34.7253,34.8669,34.6657,34.7328,87075.0
2017-12-12 12:30:00,46.6,46.66,46.53,46.6,53180.0,34.7402,34.7849,34.688,34.7402,53180.0
2017-12-12 13:00:00,46.62,46.62,46.46,46.6,46067.0,34.7551,34.7551,34.6358,34.7402,46067.0
2017-12-12 13:30:00,46.6,46.61,46.46,46.48,48227.0,34.7402,34.7477,34.6358,34.6508,48227.0
2017-12-12 14:00:00,46.48,46.54,46.35,46.5,137054.0,34.6508,34.6955,34.5538,34.6657,137054.0
2017-12-12 14:30:00,46.49,46.52,46.43,46.51,70852.0,34.6582,34.6806,34.6135,34.6731,70852.0
2017-12-12 15:00:00,46.51,46.67,46.44,46.57,73326.0,34.6731,34.7924,34.6209,34.7178,73326.0
2017-12-12 15:30:00,46.58,46.6,46.37,46.41,177813.0,34.7253,34.7402,34.5687,34.5986,177813.0
2017-12-13 09:30:00,46.56,46.8,46.29,46.58,69994.0,34.7104,34.8893,34.5091,34.7253,69994.0
2017-12-13 10:00:00,46.62,46.75,46.39,46.45,79463.0,34.7551,34.852,34.5837,34.6284,79463.0
2017-12-13 10:30:00,46.4,46.63,46.28,46.57,120287.0,34.5911,34.7626,34.5017,34.7178,120287.0
2017-12-13 11:00:00,46.57,46.7,46.48,46.62,64962.0,34.7178,34.8148,34.6508,34.7551,64962.0
2017-12-13 11:30:00,46.61,46.75,46.54,46.69,50389.0,34.7477,34.852,34.6955,34.8073,50389.0
2017-12-13 12:00:00,46.68,46.71,46.56,46.71,36522.0,34.7998,34.8222,34.7104,34.8222,36522.0
2017-12-13 12:30:00,46.72,46.76,46.54,46.74,36896.0,34.8297,34.8595,34.6955,34.8446,36896.0
2017-12-13 13:00:00,46.74,46.99,46.71,46.92,60676.0,34.8446,35.031,34.8222,34.9788,60676.0
2017-12-13 13:30:00,46.89,46.99,46.79,46.87,49027.0,34.9564,35.031,34.8819,34.9415,49027.0
2017-12-13 14:00:00,46.9,47.04,46.78,46.8,77560.0,34.9639,35.0682,34.8744,34.8893,77560.0
2017-12-13 14:30:00,46.79,46.82,46.67,46.71,89329.0,34.8819,34.9042,34.7924,34.8222,89329.0
2017-12-13 15:00:00,46.71,46.79,46.66,46.74,77358.0,34.8222,34.8819,34.7849,34.8446,77358.0
2017-12-13 15:30:00,46.73,46.8,46.62,46.67,231754.0,34.8371,34.8893,34.7551,34.7924,231754.0
2017-12-14 09:30:00,46.59,47.42,46.58,47.36,193237.0,34.7328,35.3515,34.7253,35.3068,193237.0
2017-12-14 10:00:00,47.36,47.48,46.93,47.14,110298.0,35.3068,35.3962,34.9862,35.1428,110298.0
2017-12-14 10:30:00,47.16,47.51,47.11,47.18,93490.0,35.1577,35.4186,35.1204,35.1726,93490.0
2017-12-14 11:00:00,47.15,47.3,47.05,47.24,68531.0,35.1502,35.2621,35.0757,35.2173,68531.0
2017-12-14 11:30:00,47.25,47.27,47.1,47.27,58618.0,35.2248,35.2397,35.113,35.2397,58618.0
2017-12-14 12:00:00,47.31,47.34,47.13,47.34,43087.0,35.2695,35.2919,35.1353,35.2919,43087.0
2017-12-14 12:30:00,47.36,47.36,47.25,47.31,39969.0,35.3068,35.3068,35.2248,35.2695,39969.0
2017-12-14 13:00:00,47.34,47.41,47.29,47.29,52139.0,35.2919,35.3441,35.2546,35.2546,52139.0
2017-12-14 13:30:00,47.28,47.33,47.12,47.14,58777.0,35.2471,35.2844,35.1279,35.1428,58777.0
2017-12-14 14:00:00,47.14,47.21,47.1,47.11,73508.0,35.1428,35.195,35.113,35.1204,73508.0
2017-12-14 14:30:00,47.12,47.23,47.05,47.23,74989.0,35.1279,35.2099,35.0757,35.2099,74989.0
2017-12-14 15:00:00,47.23,47.25,47.11,47.15,82016.0,35.2099,35.2248,35.1204,35.1502,82016.0
2017-12-14 15:30:00,47.15,47.18,46.99,47.0,249324.0,35.1502,35.1726,35.031,35.0384,249324.0
2017-12-15 09:30:00,47.27,47.36,47.0,47.08,106058.0,35.2397,35.3068,35.0384,35.098,106058.0
2017-12-15 10:00:00,47.09,47.09,46.55,46.6,390680.0,35.1055,35.1055,34.7029,34.7402,390680.0
2017-12-15 10:30:00,46.61,46.76,46.28,46.66,80219.0,34.7477,34.8595,34.5017,34.7849,80219.0
2017-12-15 11:00:00,46.66,46.78,46.6,46.76,115605.0,34.7849,34.8744,34.7402,34.8595,115605.0
2017-12-15 11:30:00,46.74,46.79,46.52,46.63,82203.0,34.8446,34.8819,34.6806,34.7626,82203.0
2017-12-15 12:00:00,46.64,46.87,46.54,46.8,135131.0,34.77,34.9415,34.6955,34.8893,135131.0
2017-12-15 12:30:00,46.8,46.83,46.62,46.7,139163.0,34.8893,34.9117,34.7551,34.8148,139163.0
2017-12-15 13:00:00,46.7,46.76,46.53,46.69,62550.0,34.8148,34.8595,34.688,34.8073,62550.0
2017-12-15 13:30:00,46.69,46.75,46.58,46.63,91442.0,34.8073,34.852,34.7253,34.7626,91442.0
2017-12-15 14:00:00,46.63,46.79,46.62,46.68,60437.0,34.7626,34.8819,34.7551,34.7998,60437.0
2017-12-15 14:30:00,46.69,46.81,46.67,46.73,62925.0,34.8073,34.8968,34.7924,34.8371,62925.0
2017-12-15 15:00:00,46.74,46.77,46.59,46.59,79108.0,34.8446,34.8669,34.7328,34.7328,79108.0
2017-12-15 15:30:00,46.59,46.62,46.34,46.36,299972.0,34.7328,34.7551,34.5464,34.5613,299972.0
2017-12-18 09:30:00,46.62,47.14,46.62,46.92,103363.0,34.7551,35.1428,34.7551,34.9788,103363.0
2017-12-18 10:00:00,46.94,47.47,46.9,47.2,206415.0,34.9937,35.3888,34.9639,35.1875,206415.0
2017-12-18 10:30:00,47.18,47.18,46.97,47.1,129692.0,35.1726,35.1726,35.016,35.113,129692.0
2017-12-18 11:00:00,47.12,47.22,46.96,46.98,115833.0,35.1279,35.2024,35.0086,35.0235,115833.0
2017-12-18 11:30:00,46.96,47.26,46.94,47.13,152433.0,35.0086,35.2322,34.9937,35.1353,152433.0
2017-12-18 12:00:00,47.11,47.15,46.97,46.97,78801.0,35.1204,35.1502,35.016,35.016,78801.0
2017-12-18 12:30:00,46.96,47.1,46.86,47.1,94599.0,35.0086,35.113,34.934,35.113,94599.0
2017-12-18 13:00:00,47.1,47.1,46.93,46.99,103763.0,35.113,35.113,34.9862,35.031,103763.0
2017-12-18 13:30:00,47.0,47.11,46.97,46.98,103868.0,35.0384,35.1204,35.016,35.0235,103868.0
2017-12-18 14:00:00,46.98,47.06,46.88,47.03,182008.0,35.0235,35.0831,34.9489,35.0608,182008.0
2017-12-18 14:30:00,47.03,47.3,47.01,47.28,120383.0,35.0608,35.2621,35.0459,35.2471,120383.0
2017-12-18 15:00:00,47.28,47.47,47.25,47.25,136641.0,35.2471,35.3888,35.2248,35.2248,136641.0
2017-12-18 15:30:00,47.23,47.32,47.01,47.02,327030.0,35.2099,35.277,35.0459,35.0533,327030.0
2017-12-19 09:30:00,47.14,47.21,46.3,46.53,136899.0,35.1428,35.195,34.5166,34.688,136899.0
2017-12-19 10:00:00,46.51,46.66,46.19,46.5,121834.0,34.6731,34.7849,34.4346,34.6657,121834.0
2017-12-19 10:30:00,46.5,46.56,46.27,46.33,102258.0,34.6657,34.7104,34.4942,34.5389,102258.0
2017-12-19 11:00:00,46.33,46.48,46.26,46.39,51517.0,34.5389,34.6508,34.4867,34.5837,51517.0
2017-12-19 11:30:00,46.4,46.41,46.2,46.2,53016.0,34.5911,34.5986,34.442,34.442,53016.0
2017-12-19 12:00:00,46.23,46.24,46.05,46.22,65647.0,34.4644,34.4718,34.3302,34.4569,65647.0
2017-12-19 12:30:00,46.24,46.33,46.14,46.22,61214.0,34.4718,34.5389,34.3973,34.4569,61214.0
2017-12-19 13:00:00,46.21,46.24,46.09,46.18,39753.0,34.4495,34.4718,34.36,34.4271,39753.0
2017-12-19 13:30:00,46.19,46.27,46.13,46.17,54534.0,34.4346,34.4942,34.3898,34.4196,54534.0
2017-12-19 14:00:00,46.16,46.17,45.95,45.95,75185.0,34.4122,34.4196,34.2556,34.2556,75185.0
2017-12-19 14:30:00,45.95,46.07,45.72,45.76,113146.0,34.2556,34.3451,34.0842,34.114,113146.0
2017-12-19 15:00:00,45.76,45.79,45.6,45.68,247361.0,34.114,34.1364,33.9947,34.0544,247361.0
2017-12-19 15:30:00,45.68,45.81,45.59,45.66,517674.0,34.0544,34.1513,33.9873,34.0394,517674.0
2017-12-20 09:30:00,45.67,45.83,44.68,44.74,245045.0,34.0469,34.1662,33.3089,33.3536,245045.0
2017-12-20 10:00:00,44.76,44.83,44.43,44.47,194002.0,33.3685,33.4207,33.1225,33.1523,194002.0
2017-12-20 10:30:00,44.51,44.85,44.47,44.8,228806.0,33.1821,33.4356,33.1523,33.3983,228806.0
2017-12-20 11:00:00,44.78,45.45,44.73,45.32,117694.0,33.3834,33.8829,33.3461,33.786,117694.0
2017-12-20 11:30:00,45.29,45.4,45.12,45.2,103646.0,33.7636,33.8456,33.6369,33.6965,103646.0
2017-12-20 12:00:00,45.2,45.29,45.13,45.25,63297.0,33.6965,33.7636,33.6443,33.7338,63297.0
2017-12-20 12:30:00,45.25,45.32,45.09,45.15,106186.0,33.7338,33.786,33.6145,33.6592,106186.0
2017-12-20 13:00:00,45.15,45.24,45.11,45.22,73296.0,33.6592,33.7263,33.6294,33.7114,73296.0
2017-12-20 13:30:00,45.21,45.27,45.06,45.23,70070.0,33.704,33.7487,33.5921,33.7189,70070.0
2017-12-20 14:00:00,45.25,45.31,45.13,45.18,98472.0,33.7338,33.7785,33.6443,33.6816,98472.0
2017-12-20 14:30:00,45.17,45.32,45.15,45.2,83053.0,33.6741,33.786,33.6592,33.6965,83053.0
2017-12-20 15:00:00,45.2,45.37,45.19,45.27,133304.0,33.6965,33.8232,33.6891,33.7487,133304.0
2017-12-20 15:30:00,45.27,45.67,45.26,45.56,416827.0,33.7487,34.0469,33.7412,33.9649,416827.0
2017-12-21 09:30:00,45.38,45.6,45.06,45.42,229523.0,33.8307,33.9947,33.5921,33.8605,229523.0
2017-12-21 10:00:00,45.45,45.62,45.23,45.51,174409.0,33.8829,34.0096,33.7189,33.9276,174409.0
2017-12-21 10:30:00,45.54,46.0,45.54,46.0,100426.0,33.95,34.2929,33.95,34.2929,100426.0
2017-12-21 11:00:00,46.01,46.35,45.85,46.14,146221.0,34.3004,34.5538,34.1811,34.3973,146221.0
2017-12-21 11:30:00,46.16,46.44,46.06,46.38,91665.0,34.4122,34.6209,34.3376,34.5762,91665.0
2017-12-21 12:00:00,46.34,46.35,46.04,46.06,53008.0,34.5464,34.5538,34.3227,34.3376,53008.0
2017-12-21 12:30:00,46.04,46.11,46.02,46.1,52660.0,34.3227,34.3749,34.3078,34.3675,52660.0
2017-12-21 13:00:00,46.12,46.24,46.01,46.11,82088.0,34.3824,34.4718,34.3004,34.3749,82088.0
2017-12-21 13:30:00,46.1,46.2,46.08,46.2,70919.0,34.3675,34.442,34.3526,34.442,70919.0
2017-12-21 14:00:00,46.21,46.32,46.19,46.3,67723.0,34.4495,34.5315,34.4346,34.5166,67723.0
2017-12-21 14:30:00,46.3,46.33,46.19,46.28,64725.0,34.5166,34.5389,34.4346,34.5017,64725.0
2017-12-21 15:00:00,46.28,46.42,46.27,46.39,66748.0,34.5017,34.606,34.4942,34.5837,66748.0
2017-12-21 15:30:00,46.4,46.42,46.22,46.25,258076.0,34.5911,34.606,34.4569,34.4793,258076.0
2017-12-22 09:30:00,46.34,46.77,46.2,46.42,171233.0,34.5464,34.8669,34.442,34.606,171233.0
2017-12-22 10:00:00,46.47,46.65,46.4,46.55,80832.0,34.6433,34.7775,34.5911,34.7029,80832.0
2017-12-22 10:30:00,46.55,46.57,46.41,46.47,94675.0,34.7029,34.7178,34.5986,34.6433,94675.0
2017-12-22 11:00:00,46.49,46.72,46.42,46.72,52333.0,34.6582,34.8297,34.606,34.8297,52333.0
2017-12-22 11:30:00,46.73,46.94,46.73,46.92,49123.0,34.8371,34.9937,34.8371,34.9788,49123.0
2017-12-22 12:00:00,46.93,47.03,46.86,46.92,51864.0,34.9862,35.0608,34.934,34.9788,51864.0
2017-12-22 12:30:00,46.92,46.99,46.89,46.95,73911.0,34.9788,35.031,34.9564,35.0011,73911.0
2017-12-22 13:00:00,46.95,47.0,46.92,46.97,48367.0,35.0011,35.0384,34.9788,35.016,48367.0
2017-12-22 13:30:00,46.96,47.04,46.89,47.02,77470.0,35.0086,35.0682,34.9564,35.0533,77470.0
2017-12-22 14:00:00,47.01,47.13,47.01,47.1,87195.0,35.0459,35.1353,35.0459,35.113,87195.0
2017-12-22 14:30:00,47.11,47.15,47.04,47.12,99689.0,35.1204,35.1502,35.0682,35.1279,99689.0
2017-12-22 15:00:00,47.13,47.17,47.0,47.07,121293.0,35.1353,35.1651,35.0384,35.0906,121293.0
2017-12-22 15:30:00,47.07,47.21,47.04,47.18,315211.0,35.0906,35.195,35.0682,35.1726,315211.0
2017-12-26 09:30:00,47.41,47.54,47.18,47.41,89009.0,35.3441,35.441,35.1726,35.3441,89009.0
2017-12-26 10:00:00,47.43,47.43,47.14,47.23,139952.0,35.359,35.359,35.1428,35.2099,139952.0
2017-12-26 10:30:00,47.25,47.54,47.13,47.29,211807.0,35.2248,35.441,35.1353,35.2546,211807.0
2017-12-26 11:00:00,47.28,47.49,47.21,47.31,61238.0,35.2471,35.4037,35.195,35.2695,61238.0
2017-12-26 11:30:00,47.31,47.37,47.22,47.22,100392.0,35.2695,35.3142,35.2024,35.2024,100392.0
2017-12-26 12:00:00,47.2,47.46,47.2,47.33,77056.0,35.1875,35.3813,35.1875,35.2844,77056.0
2017-12-26 12:30:00,47.33,47.39,47.19,47.2,40294.0,35.2844,35.3292,35.1801,35.1875,40294.0
2017-12-26 13:00:00,47.21,47.26,47.12,47.25,37161.0,35.195,35.2322,35.1279,35.2248,37161.0
2017-12-26 13:30:00,47.24,47.24,47.07,47.09,30014.0,35.2173,35.2173,35.0906,35.1055,30014.0
2017-12-26 14:00:00,47.09,47.31,47.05,47.3,56411.0,35.1055,35.2695,35.0757,35.2621,56411.0
2017-12-26 14:30:00,47.28,47.32,47.17,47.3,46864.0,35.2471,35.277,35.1651,35.2621,46864.0
2017-12-26 15:00:00,47.28,47.31,47.11,47.19,60631.0,35.2471,35.2695,35.1204,35.1801,60631.0
2017-12-26 15:30:00,47.2,47.31,47.15,47.31,164604.0,35.1875,35.2695,35.1502,35.2695,164604.0
2017-12-27 09:30:00,47.35,47.39,46.9,47.39,52844.0,35.2993,35.3292,34.9639,35.3292,52844.0
2017-12-27 10:00:00,47.38,47.47,47.2,47.2,36939.0,35.3217,35.3888,35.1875,35.1875,36939.0
2017-12-27 10:30:00,47.2,47.39,47.13,47.33,49459.0,35.1875,35.3292,35.1353,35.2844,49459.0
2017-12-27 11:00:00,47.34,47.38,47.24,47.33,41233.0,35.2919,35.3217,35.2173,35.2844,41233.0
2017-12-27 11:30:00,47.32,47.53,47.31,47.5,60382.0,35.277,35.4335,35.2695,35.4112,60382.0
2017-12-27 12:00:00,47.49,47.56,47.38,47.43,40596.0,35.4037,35.4559,35.3217,35.359,40596.0
2017-12-27 12:30:00,47.41,47.42,47.29,47.32,25363.0,35.3441,35.3515,35.2546,35.277,25363.0
2017-12-27 13:00:00,47.32,47.45,47.3,47.36,25420.0,35.277,35.3739,35.2621,35.3068,25420.0
2017-12-27 13:30:00,47.37,47.48,47.36,47.45,27848.0,35.3142,35.3962,35.3068,35.3739,27848.0
2017-12-27 14:00:00,47.45,47.54,47.43,47.53,40438.0,35.3739,35.441,35.359,35.4335,40438.0
2017-12-27 14:30:00,47.51,47.56,47.49,47.53,43991.0,35.4186,35.4559,35.4037,35.4335,43991.0
2017-12-27 15:00:00,47.53,47.58,47.52,47.58,84504.0,35.4335,35.4708,35.4261,35.4708,84504.0
2017-12-27 15:30:00,47.58,47.66,47.57,47.62,173215.0,35.4708,35.5304,35.4633,35.5006,173215.0
2017-12-28 09:30:00,47.69,47.89,47.28,47.5,40067.0,35.5528,35.7019,35.2471,35.4112,40067.0
2017-12-28 10:00:00,47.53,47.99,47.52,47.99,116126.0,35.4335,35.7765,35.4261,35.7765,116126.0
2017-12-28 10:30:00,47.98,48.1,47.85,48.01,69124.0,35.769,35.8585,35.6721,35.7914,69124.0
2017-12-28 11:00:00,48.02,48.16,47.85,48.02,73755.0,35.7988,35.9032,35.6721,35.7988,73755.0
2017-12-28 11:30:00,48.02,48.03,47.87,47.98,43677.0,35.7988,35.8063,35.687,35.769,43677.0
2017-12-28 12:00:00,47.98,47.98,47.82,47.91,67632.0,35.769,35.769,35.6497,35.7168,67632.0
2017-12-28 12:30:00,47.9,47.94,47.88,47.88,69084.0,35.7094,35.7392,35.6944,35.6944,69084.0
2017-12-28 13:00:00,47.88,48.04,47.84,48.02,62566.0,35.6944,35.8137,35.6646,35.7988,62566.0
2017-12-28 13:30:00,48.02,48.14,47.98,48.13,72030.0,35.7988,35.8883,35.769,35.8808,72030.0
2017-12-28 14:00:00,48.14,48.29,48.13,48.27,97400.0,35.8883,36.0001,35.8808,35.9852,97400.0
2017-12-28 14:30:00,48.27,48.3,48.16,48.18,79511.0,35.9852,36.0076,35.9032,35.9181,79511.0
2017-12-28 15:00:00,48.18,48.25,48.14,48.2,104124.0,35.9181,35.9703,35.8883,35.933,104124.0
2017-12-28 15:30:00,48.2,48.24,48.06,48.19,248033.0,35.933,35.9628,35.8286,35.9256,248033.0
2017-12-29 09:30:00,48.3,48.47,48.03,48.43,76579.0,36.0076,36.1343,35.8063,36.1045,76579.0
2017-12-29 10:00:00,48.45,48.49,48.16,48.28,72352.0,36.1194,36.1492,35.9032,35.9926,72352.0
2017-12-29 10:30:00,48.29,48.37,48.21,48.22,44889.0,36.0001,36.0597,35.9405,35.9479,44889.0
2017-12-29 11:00:00,48.22,48.36,48.17,48.2,92192.0,35.9479,36.0523,35.9106,35.933,92192.0
2017-12-29 11:30:00,48.19,48.32,48.15,48.3,101972.0,35.9256,36.0225,35.8957,36.0076,101972.0
2017-12-29 12:00:00,48.3,48.5,48.27,48.48,116115.0,36.0076,36.1567,35.9852,36.1417,116115.0
2017-12-29 12:30:00,48.49,48.5,48.3,48.37,47472.0,36.1492,36.1567,36.0076,36.0597,47472.0
2017-12-29 13:00:00,48.38,48.54,48.36,48.5,28989.0,36.0672,36.1865,36.0523,36.1567,28989.0
2017-12-29 13:30:00,48.5,48.51,48.38,48.45,28776.0,36.1567,36.1641,36.0672,36.1194,28776.0
2017-12-29 14:00:00,48.44,48.46,48.37,48.46,30469.0,36.1119,36.1268,36.0597,36.1268,30469.0
2017-12-29 14:30:00,48.44,48.48,48.41,48.44,65938.0,36.1119,36.1417,36.0896,36.1119,65938.0
2017-12-29 15:00:00,48.44,48.52,48.44,48.5,90561.0,36.1119,36.1716,36.1119,36.1567,90561.0
2017-12-29 15:30:00,48.5,48.57,48.41,48.43,198366.0,36.1567,36.2088,36.0896,36.1045,198366.0
2018-01-02 09:30:00,48.84,48.9,48.33,48.69,117065.0,36.4101,36.4549,36.0299,36.2983,117065.0
2018-01-02 10:00:00,48.73,49.11,48.71,48.95,85292.0,36.3281,36.6114,36.3132,36.4921,85292.0
2018-01-02 10:30:00,48.95,49.17,48.9,49.14,73204.0,36.4921,36.6561,36.4549,36.6338,73204.0
2018-01-02 11:00:00,49.14,49.14,48.65,48.65,52922.0,36.6338,36.6338,36.2685,36.2685,52922.0
2018-01-02 11:30:00,48.65,48.94,48.65,48.9,85235.0,36.2685,36.4847,36.2685,36.4549,85235.0
2018-01-02 12:00:00,48.89,49.05,48.89,49.03,90823.0,36.4474,36.5667,36.4474,36.5518,90823.0
2018-01-02 12:30:00,49.03,49.04,48.8,48.9,150421.0,36.5518,36.5592,36.3803,36.4549,150421.0
2018-01-02 13:00:00,48.88,48.98,48.87,48.89,196403.0,36.4399,36.5145,36.4325,36.4474,196403.0
2018-01-02 13:30:00,48.88,48.91,48.76,48.84,110904.0,36.4399,36.4623,36.3505,36.4101,110904.0
2018-01-02 14:00:00,48.83,49.0,48.81,48.9,131659.0,36.4027,36.5294,36.3878,36.4549,131659.0
2018-01-02 14:30:00,48.91,49.02,48.87,48.9,129924.0,36.4623,36.5443,36.4325,36.4549,129924.0
2018-01-02 15:00:00,48.9,48.95,48.86,48.91,94010.0,36.4549,36.4921,36.425,36.4623,94010.0
2018-01-02 15:30:00,48.91,49.11,48.9,49.07,251521.0,36.4623,36.6114,36.4549,36.5816,251521.0
2018-01-03 09:30:00,49.5,49.72,49.25,49.43,87935.0,36.9022,37.0662,36.7158,36.85,87935.0
2018-01-03 10:00:00,49.44,49.7,49.42,49.67,114242.0,36.8574,37.0513,36.8425,37.0289,114242.0
2018-01-03 10:30:00,49.67,50.04,49.66,49.79,126909.0,37.0289,37.3047,37.0214,37.1183,126909.0
2018-01-03 11:00:00,49.78,49.82,49.3,49.31,65766.0,37.1109,37.1407,36.7531,36.7605,65766.0
2018-01-03 11:30:00,49.32,49.82,49.32,49.77,62018.0,36.768,37.1407,36.768,37.1034,62018.0
2018-01-03 12:00:00,49.77,49.87,49.67,49.67,84023.0,37.1034,37.178,37.0289,37.0289,84023.0
2018-01-03 12:30:00,49.68,50.07,49.68,50.02,113864.0,37.0363,37.3271,37.0363,37.2898,113864.0
2018-01-03 13:00:00,50.04,50.23,49.98,50.12,158054.0,37.3047,37.4464,37.26,37.3644,158054.0
2018-01-03 13:30:00,50.13,50.2,49.78,49.82,51450.0,37.3718,37.424,37.1109,37.1407,51450.0
2018-01-03 14:00:00,49.8,49.99,49.75,49.98,71028.0,37.1258,37.2674,37.0885,37.26,71028.0
2018-01-03 14:30:00,49.97,50.07,49.82,49.99,121951.0,37.2525,37.3271,37.1407,37.2674,121951.0
2018-01-03 15:00:00,50.01,50.24,49.99,50.03,78554.0,37.2824,37.4538,37.2674,37.2973,78554.0
2018-01-03 15:30:00,50.02,50.06,49.91,49.96,342651.0,37.2898,37.3196,37.2078,37.2451,342651.0
2018-01-04 09:30:00,50.21,50.58,49.94,50.49,104818.0,37.4315,37.7073,37.2302,37.6402,104818.0
2018-01-04 10:00:00,50.46,50.51,50.24,50.37,102166.0,37.6178,37.6551,37.4538,37.5507,102166.0
2018-01-04 10:30:00,50.38,50.46,50.23,50.36,124249.0,37.5582,37.6178,37.4464,37.5433,124249.0
2018-01-04 11:00:00,50.38,50.47,50.29,50.43,147375.0,37.5582,37.6253,37.4911,37.5955,147375.0
2018-01-04 11:30:00,50.44,50.44,50.19,50.32,136598.0,37.6029,37.6029,37.4165,37.5135,136598.0
2018-01-04 12:00:00,50.29,50.36,50.16,50.32,136054.0,37.4911,37.5433,37.3942,37.5135,136054.0
2018-01-04 12:30:00,50.33,50.36,50.25,50.29,56950.0,37.5209,37.5433,37.4613,37.4911,56950.0
2018-01-04 13:00:00,50.3,50.34,50.28,50.33,120464.0,37.4986,37.5284,37.4836,37.5209,120464.0
2018-01-04 13:30:00,50.34,50.48,50.25,50.37,88795.0,37.5284,37.6327,37.4613,37.5507,88795.0
2018-01-04 14:00:00,50.38,50.38,50.27,50.29,122676.0,37.5582,37.5582,37.4762,37.4911,122676.0
2018-01-04 14:30:00,50.29,50.38,50.25,50.36,91525.0,37.4911,37.5582,37.4613,37.5433,91525.0
2018-01-04 15:00:00,50.37,50.43,50.28,50.39,121855.0,37.5507,37.5955,37.4836,37.5656,121855.0
2018-01-04 15:30:00,50.39,50.47,50.31,50.38,317400.0,37.5656,37.6253,37.506,37.5582,317400.0
2018-01-05 09:30:00,50.37,50.4,48.7,49.35,395361.0,37.5507,37.5731,36.3058,36.7903,395361.0
2018-01-05 10:00:00,49.37,49.37,48.73,48.89,429901.0,36.8052,36.8052,36.3281,36.4474,429901.0
2018-01-05 10:30:00,48.89,48.91,48.33,48.35,277259.0,36.4474,36.4623,36.0299,36.0448,277259.0
2018-01-05 11:00:00,48.34,48.76,48.33,48.75,165418.0,36.0374,36.3505,36.0299,36.343,165418.0
2018-01-05 11:30:00,48.75,48.85,48.47,48.71,148390.0,36.343,36.4176,36.1343,36.3132,148390.0
2018-01-05 12:00:00,48.71,48.74,48.44,48.44,75750.0,36.3132,36.3356,36.1119,36.1119,75750.0
2018-01-05 12:30:00,48.45,48.54,48.33,48.45,64089.0,36.1194,36.1865,36.0299,36.1194,64089.0
2018-01-05 13:00:00,48.43,48.5,48.24,48.38,101318.0,36.1045,36.1567,35.9628,36.0672,101318.0
2018-01-05 13:30:00,48.4,48.42,48.16,48.16,109972.0,36.0821,36.097,35.9032,35.9032,109972.0
2018-01-05 14:00:00,48.18,48.52,48.12,48.41,131940.0,35.9181,36.1716,35.8734,36.0896,131940.0
2018-01-05 14:30:00,48.41,48.47,48.11,48.2,108991.0,36.0896,36.1343,35.8659,35.933,108991.0
2018-01-05 15:00:00,48.19,48.26,48.0,48.22,164253.0,35.9256,35.9777,35.7839,35.9479,164253.0
2018-01-05 15:30:00,48.2,48.46,48.2,48.45,402276.0,35.933,36.1268,35.933,36.1194,402276.0
2018-01-08 09:30:00,48.33,48.67,48.09,48.1,79489.0,36.0299,36.2834,35.851,35.8585,79489.0
2018-01-08 10:00:00,48.1,48.23,47.91,48.0,90454.0,35.8585,35.9554,35.7168,35.7839,90454.0
2018-01-08 10:30:00,48.02,48.13,47.89,48.0,108042.0,35.7988,35.8808,35.7019,35.7839,108042.0
2018-01-08 11:00:00,47.99,48.05,47.86,48.05,66913.0,35.7765,35.8212,35.6795,35.8212,66913.0
2018-01-08 11:30:00,48.04,48.05,47.96,47.97,71001.0,35.8137,35.8212,35.7541,35.7615,71001.0
2018-01-08 12:00:00,47.98,48.2,47.97,48.1,81327.0,35.769,35.933,35.7615,35.8585,81327.0
2018-01-08 12:30:00,48.1,48.26,48.06,48.24,74571.0,35.8585,35.9777,35.8286,35.9628,74571.0
2018-01-08 13:00:00,48.26,48.55,48.26,48.55,50554.0,35.9777,36.1939,35.9777,36.1939,50554.0
2018-01-08 13:30:00,48.52,48.54,48.38,48.5,48370.0,36.1716,36.1865,36.0672,36.1567,48370.0
2018-01-08 14:00:00,48.49,48.64,48.46,48.59,111582.0,36.1492,36.261,36.1268,36.2238,111582.0
2018-01-08 14:30:00,48.59,48.66,48.52,48.59,99587.0,36.2238,36.2759,36.1716,36.2238,99587.0
2018-01-08 15:00:00,48.59,48.61,48.47,48.48,63561.0,36.2238,36.2387,36.1343,36.1417,63561.0
2018-01-08 15:30:00,48.49,48.6,48.47,48.59,174828.0,36.1492,36.2312,36.1343,36.2238,174828.0
2018-01-09 09:30:00,48.65,48.75,48.27,48.34,43334.0,36.2685,36.343,35.9852,36.0374,43334.0
2018-01-09 10:00:00,48.33,48.51,48.17,48.44,43441.0,36.0299,36.1641,35.9106,36.1119,43441.0
2018-01-09 10:30:00,48.45,48.47,48.24,48.42,43276.0,36.1194,36.1343,35.9628,36.097,43276.0
2018-01-09 11:00:00,48.44,48.5,48.39,48.46,42729.0,36.1119,36.1567,36.0747,36.1268,42729.0
2018-01-09 11:30:00,48.45,48.56,48.43,48.45,34255.0,36.1194,36.2014,36.1045,36.1194,34255.0
2018-01-09 12:00:00,48.49,48.49,48.28,48.34,28045.0,36.1492,36.1492,35.9926,36.0374,28045.0
2018-01-09 12:30:00,48.32,48.46,48.32,48.38,28266.0,36.0225,36.1268,36.0225,36.0672,28266.0
2018-01-09 13:00:00,48.38,48.39,48.3,48.31,22587.0,36.0672,36.0747,36.0076,36.015,22587.0
2018-01-09 13:30:00,48.31,48.42,48.28,48.4,47570.0,36.015,36.097,35.9926,36.0821,47570.0
2018-01-09 14:00:00,48.39,48.58,48.39,48.47,58407.0,36.0747,36.2163,36.0747,36.1343,58407.0
2018-01-09 14:30:00,48.48,48.51,48.42,48.51,41991.0,36.1417,36.1641,36.097,36.1641,41991.0
2018-01-09 15:00:00,48.5,48.54,48.43,48.48,46365.0,36.1567,36.1865,36.1045,36.1417,46365.0
2018-01-09 15:30:00,48.49,48.61,48.46,48.5,137341.0,36.1492,36.2387,36.1268,36.1567,137341.0
2018-01-10 09:30:00,48.51,48.57,48.31,48.56,62339.0,36.1641,36.2088,36.015,36.2014,62339.0
2018-01-10 10:00:00,48.55,48.95,48.5,48.92,99437.0,36.1939,36.4921,36.1567,36.4698,99437.0
2018-01-10 10:30:00,48.92,49.31,48.85,49.31,159901.0,36.4698,36.7605,36.4176,36.7605,159901.0
2018-01-10 11:00:00,49.31,49.91,49.31,49.68,389527.0,36.7605,37.2078,36.7605,37.0363,389527.0
2018-01-10 11:30:00,49.68,49.71,49.48,49.53,125482.0,37.0363,37.0587,36.8872,36.9245,125482.0
2018-01-10 12:00:00,49.52,49.58,49.29,49.4,94232.0,36.9171,36.9618,36.7456,36.8276,94232.0
2018-01-10 12:30:00,49.38,49.39,49.25,49.37,63045.0,36.8127,36.8201,36.7158,36.8052,63045.0
2018-01-10 13:00:00,49.37,49.5,49.37,49.45,49744.0,36.8052,36.9022,36.8052,36.8649,49744.0
2018-01-10 13:30:00,49.45,49.84,49.45,49.82,73454.0,36.8649,37.1556,36.8649,37.1407,73454.0
2018-01-10 14:00:00,49.82,49.85,49.65,49.71,61924.0,37.1407,37.1631,37.014,37.0587,61924.0
2018-01-10 14:30:00,49.71,49.75,49.63,49.72,69682.0,37.0587,37.0885,36.9991,37.0662,69682.0
2018-01-10 15:00:00,49.72,49.83,49.7,49.73,122974.0,37.0662,37.1482,37.0513,37.0736,122974.0
2018-01-10 15:30:00,49.74,49.78,49.42,49.51,306055.0,37.0811,37.1109,36.8425,36.9096,306055.0
2018-01-11 09:30:00,49.83,50.14,49.6,49.95,126989.0,37.1482,37.3793,36.9767,37.2376,126989.0
2018-01-11 10:00:00,49.93,50.39,49.93,50.15,236475.0,37.2227,37.5656,37.2227,37.3867,236475.0
2018-01-11 10:30:00,50.16,50.78,50.14,50.73,207792.0,37.3942,37.8564,37.3793,37.8191,207792.0
2018-01-11 11:00:00,50.73,50.73,50.34,50.4,137346.0,37.8191,37.8191,37.5284,37.5731,137346.0
2018-01-11 11:30:00,50.4,50.67,50.34,50.66,118383.0,37.5731,37.7744,37.5284,37.7669,118383.0
2018-01-11 12:00:00,50.64,50.89,50.57,50.86,120343.0,37.752,37.9384,37.6998,37.916,120343.0
2018-01-11 12:30:00,50.88,50.88,50.57,50.63,131968.0,37.9309,37.9309,37.6998,37.7446,131968.0
2018-01-11 13:00:00,50.63,50.76,50.62,50.71,83954.0,37.7446,37.8415,37.7371,37.8042,83954.0
2018-01-11 13:30:00,50.71,50.88,50.7,50.86,58855.0,37.8042,37.9309,37.7968,37.916,58855.0
2018-01-11 14:00:00,50.87,50.93,50.57,50.63,144822.0,37.9235,37.9682,37.6998,37.7446,144822.0
2018-01-11 14:30:00,50.62,50.82,50.57,50.78,177394.0,37.7371,37.8862,37.6998,37.8564,177394.0
2018-01-11 15:00:00,50.75,50.92,50.72,50.89,101703.0,37.834,37.9608,37.8117,37.9384,101703.0
2018-01-11 15:30:00,50.89,50.91,50.71,50.82,394848.0,37.9384,37.9533,37.8042,37.8862,394848.0
2018-01-12 09:30:00,50.97,51.68,50.8,51.05,154493.0,37.998,38.5273,37.8713,38.0577,154493.0
2018-01-12 10:00:00,51.05,51.25,50.96,51.05,114846.0,38.0577,38.2068,37.9906,38.0577,114846.0
2018-01-12 10:30:00,51.05,51.18,50.87,50.89,119035.0,38.0577,38.1546,37.9235,37.9384,119035.0
2018-01-12 11:00:00,50.91,50.92,50.22,50.51,108016.0,37.9533,37.9608,37.4389,37.6551,108016.0
2018-01-12 11:30:00,50.48,50.73,50.46,50.71,73019.0,37.6327,37.8191,37.6178,37.8042,73019.0
2018-01-12 12:00:00,50.72,51.04,50.68,50.98,137947.0,37.8117,38.0502,37.7818,38.0055,137947.0
2018-01-12 12:30:00,50.99,51.08,50.84,50.99,79165.0,38.0129,38.08,37.9011,38.0129,79165.0
2018-01-12 13:00:00,51.0,51.03,50.89,50.93,55662.0,38.0204,38.0428,37.9384,37.9682,55662.0
2018-01-12 13:30:00,50.93,51.24,50.92,51.2,64599.0,37.9682,38.1993,37.9608,38.1695,64599.0
2018-01-12 14:00:00,51.19,51.37,51.17,51.32,105647.0,38.162,38.2962,38.1471,38.259,105647.0
2018-01-12 14:30:00,51.32,51.4,51.29,51.3,67075.0,38.259,38.3186,38.2366,38.2441,67075.0
2018-01-12 15:00:00,51.32,51.46,51.13,51.43,110236.0,38.259,38.3633,38.1173,38.341,110236.0
2018-01-12 15:30:00,51.44,51.47,51.32,51.42,267698.0,38.3484,38.3708,38.259,38.3335,267698.0
2018-01-16 09:30:00,51.81,51.87,51.05,51.69,154932.0,38.6243,38.669,38.0577,38.5348,154932.0
2018-01-16 10:00:00,51.66,52.08,51.62,51.95,139816.0,38.5124,38.8255,38.4826,38.7286,139816.0
2018-01-16 10:30:00,51.93,52.05,51.77,51.8,176450.0,38.7137,38.8032,38.5944,38.6168,176450.0
2018-01-16 11:00:00,51.81,51.98,51.69,51.97,153503.0,38.6243,38.751,38.5348,38.7435,153503.0
2018-01-16 11:30:00,51.95,51.97,51.86,51.9,121911.0,38.7286,38.7435,38.6615,38.6913,121911.0
2018-01-16 12:00:00,51.87,51.87,51.47,51.53,182331.0,38.669,38.669,38.3708,38.4155,182331.0
2018-01-16 12:30:00,51.52,51.6,51.33,51.55,93718.0,38.4081,38.4677,38.2664,38.4304,93718.0
2018-01-16 13:00:00,51.54,51.65,51.47,51.56,163353.0,38.423,38.505,38.3708,38.4379,163353.0
2018-01-16 13:30:00,51.55,51.61,51.52,51.55,65389.0,38.4304,38.4752,38.4081,38.4304,65389.0
2018-01-16 14:00:00,51.55,51.6,51.09,51.13,177172.0,38.4304,38.4677,38.0875,38.1173,177172.0
2018-01-16 14:30:00,51.14,51.3,50.92,51.05,111453.0,38.1248,38.2441,37.9608,38.0577,111453.0
2018-01-16 15:00:00,51.06,51.29,51.01,51.12,94165.0,38.0651,38.2366,38.0279,38.1099,94165.0
2018-01-16 15:30:00,51.12,51.14,50.67,50.7,481351.0,38.1099,38.1248,37.7744,37.7968,481351.0
2018-01-17 09:30:00,51.0,51.57,50.59,50.64,244683.0,38.0204,38.4453,37.7147,37.752,244683.0
2018-01-17 10:00:00,50.6,50.74,50.42,50.63,94392.0,37.7222,37.8266,37.588,37.7446,94392.0
2018-01-17 10:30:00,50.64,50.94,50.56,50.84,90430.0,37.752,37.9757,37.6924,37.9011,90430.0
2018-01-17 11:00:00,50.84,51.2,50.79,51.14,81870.0,37.9011,38.1695,37.8638,38.1248,81870.0
2018-01-17 11:30:00,51.13,51.25,51.12,51.16,71244.0,38.1173,38.2068,38.1099,38.1397,71244.0
2018-01-17 12:00:00,51.15,51.37,51.04,51.33,180619.0,38.1322,38.2962,38.0502,38.2664,180619.0
2018-01-17 12:30:00,51.33,51.52,51.2,51.41,160315.0,38.2664,38.4081,38.1695,38.3261,160315.0
2018-01-17 13:00:00,51.4,51.62,51.4,51.55,104806.0,38.3186,38.4826,38.3186,38.4304,104806.0
2018-01-17 13:30:00,51.56,51.73,51.5,51.7,50061.0,38.4379,38.5646,38.3932,38.5423,50061.0
2018-01-17 14:00:00,51.7,51.76,51.5,51.73,109228.0,38.5423,38.587,38.3932,38.5646,109228.0
2018-01-17 14:30:00,51.72,51.73,51.58,51.66,99759.0,38.5572,38.5646,38.4528,38.5124,99759.0
2018-01-17 15:00:00,51.65,51.7,51.23,51.25,142429.0,38.505,38.5423,38.1919,38.2068,142429.0
2018-01-17 15:30:00,51.25,51.29,51.14,51.19,303545.0,38.2068,38.2366,38.1248,38.162,303545.0
2018-01-18 09:30:00,51.28,51.36,50.41,50.44,169821.0,38.2291,38.2888,37.5806,37.6029,169821.0
2018-01-18 10:00:00,50.48,50.76,50.43,50.73,89871.0,37.6327,37.8415,37.5955,37.8191,89871.0
2018-01-18 10:30:00,50.77,50.9,50.66,50.68,41511.0,37.8489,37.9459,37.7669,37.7818,41511.0
2018-01-18 11:00:00,50.7,51.11,50.7,50.93,109079.0,37.7968,38.1024,37.7968,37.9682,109079.0
2018-01-18 11:30:00,50.94,51.03,50.75,50.94,53823.0,37.9757,38.0428,37.834,37.9757,53823.0
2018-01-18 12:00:00,50.94,51.02,50.9,50.95,30071.0,37.9757,38.0353,37.9459,37.9831,30071.0
2018-01-18 12:30:00,50.96,51.07,50.91,51.01,54263.0,37.9906,38.0726,37.9533,38.0279,54263.0
2018-01-18 13:00:00,51.01,51.03,50.91,50.96,28343.0,38.0279,38.0428,37.9533,37.9906,28343.0
2018-01-18 13:30:00,50.94,51.02,50.88,50.97,35188.0,37.9757,38.0353,37.9309,37.998,35188.0
2018-01-18 14:00:00,50.98,51.01,50.91,51.01,49266.0,38.0055,38.0279,37.9533,38.0279,49266.0
2018-01-18 14:30:00,51.02,51.03,50.88,50.92,54051.0,38.0353,38.0428,37.9309,37.9608,54051.0
2018-01-18 15:00:00,50.9,50.91,50.76,50.76,45756.0,37.9459,37.9533,37.8415,37.8415,45756.0
2018-01-18 15:30:00,50.76,50.76,50.58,50.68,265973.0,37.8415,37.8415,37.7073,37.7818,265973.0
2018-01-19 09:30:00,50.43,50.75,49.43,49.44,170956.0,37.5955,37.834,36.85,36.8574,170956.0
2018-01-19 10:00:00,49.5,49.83,49.38,49.72,214849.0,36.9022,37.1482,36.8127,37.0662,214849.0
2018-01-19 10:30:00,49.73,49.96,49.7,49.88,96051.0,37.0736,37.2451,37.0513,37.1854,96051.0
2018-01-19 11:00:00,49.87,50.03,49.74,49.74,171622.0,37.178,37.2973,37.0811,37.0811,171622.0
2018-01-19 11:30:00,49.73,49.83,49.68,49.73,47889.0,37.0736,37.1482,37.0363,37.0736,47889.0
2018-01-19 12:00:00,49.75,49.92,49.74,49.79,96045.0,37.0885,37.2153,37.0811,37.1183,96045.0
2018-01-19 12:30:00,49.79,50.06,49.79,50.04,34775.0,37.1183,37.3196,37.1183,37.3047,34775.0
2018-01-19 13:00:00,50.05,50.19,49.98,50.16,48848.0,37.3122,37.4165,37.26,37.3942,48848.0
2018-01-19 13:30:00,50.15,50.36,50.14,50.2,34489.0,37.3867,37.5433,37.3793,37.424,34489.0
2018-01-19 14:00:00,50.22,50.33,50.2,50.31,35133.0,37.4389,37.5209,37.424,37.506,35133.0
2018-01-19 14:30:00,50.33,50.59,50.28,50.54,35359.0,37.5209,37.7147,37.4836,37.6775,35359.0
2018-01-19 15:00:00,50.55,50.66,50.49,50.66,72091.0,37.6849,37.7669,37.6402,37.7669,72091.0
2018-01-19 15:30:00,50.66,50.76,50.63,50.73,248494.0,37.7669,37.8415,37.7446,37.8191,248494.0
2018-01-22 09:30:00,50.79,51.04,50.44,50.46,98722.0,37.8638,38.0502,37.6029,37.6178,98722.0
2018-01-22 10:00:00,50.45,50.73,50.42,50.67,110627.0,37.6104,37.8191,37.588,37.7744,110627.0
2018-01-22 10:30:00,50.7,50.75,50.56,50.61,87248.0,37.7968,37.834,37.6924,37.7297,87248.0
2018-01-22 11:00:00,50.62,50.77,50.55,50.72,80996.0,37.7371,37.8489,37.6849,37.8117,80996.0
2018-01-22 11:30:00,50.73,50.73,50.61,50.68,42295.0,37.8191,37.8191,37.7297,37.7818,42295.0
2018-01-22 12:00:00,50.69,50.85,50.59,50.82,61751.0,37.7893,37.9086,37.7147,37.8862,61751.0
2018-01-22 12:30:00,50.84,50.92,50.8,50.84,60045.0,37.9011,37.9608,37.8713,37.9011,60045.0
2018-01-22 13:00:00,50.81,51.0,50.8,50.97,73870.0,37.8788,38.0204,37.8713,37.998,73870.0
2018-01-22 13:30:00,50.97,51.04,50.9,51.03,76142.0,37.998,38.0502,37.9459,38.0428,76142.0
2018-01-22 14:00:00,51.03,51.09,50.95,51.07,69719.0,38.0428,38.0875,37.9831,38.0726,69719.0
2018-01-22 14:30:00,51.07,51.2,51.0,51.04,65801.0,38.0726,38.1695,38.0204,38.0502,65801.0
2018-01-22 15:00:00,51.04,51.08,50.94,50.95,122584.0,38.0502,38.08,37.9757,37.9831,122584.0
2018-01-22 15:30:00,50.94,51.04,50.85,51.0,260391.0,37.9757,38.0502,37.9086,38.0204,260391.0
2018-01-23 09:30:00,51.0,51.28,50.41,50.58,73434.0,38.0204,38.2291,37.5806,37.7073,73434.0
2018-01-23 10:00:00,50.57,50.7,50.17,50.65,110652.0,37.6998,37.7968,37.4016,37.7595,110652.0
2018-01-23 10:30:00,50.65,50.93,50.51,50.93,69184.0,37.7595,37.9682,37.6551,37.9682,69184.0
2018-01-23 11:00:00,50.94,51.02,50.58,50.69,60484.0,37.9757,38.0353,37.7073,37.7893,60484.0
2018-01-23 11:30:00,50.69,51.01,50.69,50.93,90669.0,37.7893,38.0279,37.7893,37.9682,90669.0
2018-01-23 12:00:00,50.98,51.15,50.96,51.1,36312.0,38.0055,38.1322,37.9906,38.095,36312.0
2018-01-23 12:30:00,51.08,51.24,51.08,51.2,29413.0,38.08,38.1993,38.08,38.1695,29413.0
2018-01-23 13:00:00,51.21,51.42,51.2,51.27,80956.0,38.177,38.3335,38.1695,38.2217,80956.0
2018-01-23 13:30:00,51.26,51.31,50.99,51.04,30505.0,38.2142,38.2515,38.0129,38.0502,30505.0
2018-01-23 14:00:00,51.03,51.26,50.95,51.24,57708.0,38.0428,38.2142,37.9831,38.1993,57708.0
2018-01-23 14:30:00,51.24,51.31,51.19,51.21,52233.0,38.1993,38.2515,38.162,38.177,52233.0
2018-01-23 15:00:00,51.21,51.31,51.11,51.29,84503.0,38.177,38.2515,38.1024,38.2366,84503.0
2018-01-23 15:30:00,51.29,51.41,50.99,51.02,286472.0,38.2366,38.3261,38.0129,38.0353,286472.0
2018-01-24 09:30:00,51.3,51.6,51.11,51.22,52590.0,38.2441,38.4677,38.1024,38.1844,52590.0
2018-01-24 10:00:00,51.19,51.22,50.92,51.18,43287.0,38.162,38.1844,37.9608,38.1546,43287.0
2018-01-24 10:30:00,51.2,51.52,51.11,51.32,65242.0,38.1695,38.4081,38.1024,38.259,65242.0
2018-01-24 11:00:00,51.3,51.3,50.97,51.2,36269.0,38.2441,38.2441,37.998,38.1695,36269.0
2018-01-24 11:30:00,51.2,51.21,50.93,51.11,35838.0,38.1695,38.177,37.9682,38.1024,35838.0
2018-01-24 12:00:00,51.12,51.27,51.05,51.15,55405.0,38.1099,38.2217,38.0577,38.1322,55405.0
2018-01-24 12:30:00,51.14,51.25,51.09,51.15,56729.0,38.1248,38.2068,38.0875,38.1322,56729.0
2018-01-24 13:00:00,51.14,51.18,51.0,51.04,69926.0,38.1248,38.1546,38.0204,38.0502,69926.0
2018-01-24 13:30:00,51.05,51.2,51.01,51.13,56213.0,38.0577,38.1695,38.0279,38.1173,56213.0
2018-01-24 14:00:00,51.12,51.12,50.9,51.0,140787.0,38.1099,38.1099,37.9459,38.0204,140787.0
2018-01-24 14:30:00,51.0,51.1,50.94,51.04,72734.0,38.0204,38.095,37.9757,38.0502,72734.0
2018-01-24 15:00:00,51.02,51.08,50.93,50.98,91317.0,38.0353,38.08,37.9682,38.0055,91317.0
2018-01-24 15:30:00,50.98,50.98,50.75,50.78,227476.0,38.0055,38.0055,37.834,37.8564,227476.0
2018-01-25 09:30:00,51.02,51.33,50.84,51.13,76738.0,38.0353,38.2664,37.9011,38.1173,76738.0
2018-01-25 10:00:00,51.13,51.18,50.58,50.7,159933.0,38.1173,38.1546,37.7073,37.7968,159933.0
2018-01-25 10:30:00,50.74,50.92,50.66,50.66,96115.0,37.8266,37.9608,37.7669,37.7669,96115.0
2018-01-25 11:00:00,50.61,50.64,50.32,50.32,99399.0,37.7297,37.752,37.5135,37.5135,99399.0
2018-01-25 11:30:00,50.32,50.57,50.32,50.39,64605.0,37.5135,37.6998,37.5135,37.5656,64605.0
2018-01-25 12:00:00,50.41,50.65,50.4,50.64,64280.0,37.5806,37.7595,37.5731,37.752,64280.0
2018-01-25 12:30:00,50.64,50.64,50.45,50.48,32818.0,37.752,37.752,37.6104,37.6327,32818.0
2018-01-25 13:00:00,50.47,50.47,50.27,50.29,63341.0,37.6253,37.6253,37.4762,37.4911,63341.0
2018-01-25 13:30:00,50.27,50.5,50.27,50.35,65530.0,37.4762,37.6477,37.4762,37.5358,65530.0
2018-01-25 14:00:00,50.33,50.36,50.09,50.12,77982.0,37.5209,37.5433,37.342,37.3644,77982.0
2018-01-25 14:30:00,50.11,50.14,49.81,49.96,53792.0,37.3569,37.3793,37.1333,37.2451,53792.0
2018-01-25 15:00:00,49.97,50.12,49.86,49.9,114333.0,37.2525,37.3644,37.1705,37.2004,114333.0
2018-01-25 15:30:00,49.9,50.02,49.85,50.0,337985.0,37.2004,37.2898,37.1631,37.2749,337985.0
2018-01-26 09:30:00,50.29,50.45,50.05,50.08,41941.0,37.4911,37.6104,37.3122,37.3345,41941.0
2018-01-26 10:00:00,50.06,50.32,49.81,49.89,83907.0,37.3196,37.5135,37.1333,37.1929,83907.0
2018-01-26 10:30:00,49.88,50.02,49.71,49.71,88305.0,37.1854,37.2898,37.0587,37.0587,88305.0
2018-01-26 11:00:00,49.74,49.93,49.69,49.75,66078.0,37.0811,37.2227,37.0438,37.0885,66078.0
2018-01-26 11:30:00,49.76,49.97,49.74,49.94,54366.0,37.096,37.2525,37.0811,37.2302,54366.0
2018-01-26 12:00:00,49.95,50.07,49.86,50.07,56022.0,37.2376,37.3271,37.1705,37.3271,56022.0
2018-01-26 12:30:00,50.06,50.36,50.05,50.18,103643.0,37.3196,37.5433,37.3122,37.4091,103643.0
2018-01-26 13:00:00,50.19,50.25,50.1,50.19,37556.0,37.4165,37.4613,37.3495,37.4165,37556.0
2018-01-26 13:30:00,50.19,50.21,50.1,50.12,46309.0,37.4165,37.4315,37.3495,37.3644,46309.0
2018-01-26 14:00:00,50.13,50.18,49.99,50.0,102033.0,37.3718,37.4091,37.2674,37.2749,102033.0
2018-01-26 14:30:00,49.98,50.06,49.94,49.97,66557.0,37.26,37.3196,37.2302,37.2525,66557.0
2018-01-26 15:00:00,49.96,50.01,49.93,49.98,64988.0,37.2451,37.2824,37.2227,37.26,64988.0
2018-01-26 15:30:00,49.98,50.0,49.96,50.0,207662.0,37.26,37.2749,37.2451,37.2749,207662.0
2018-01-29 09:30:00,49.69,49.83,48.94,49.02,323825.0,37.0438,37.1482,36.4847,36.5443,323825.0
2018-01-29 10:00:00,49.03,49.42,48.87,49.07,163178.0,36.5518,36.8425,36.4325,36.5816,163178.0
2018-01-29 10:30:00,49.09,49.13,48.81,49.1,312751.0,36.5965,36.6263,36.3878,36.604,312751.0
2018-01-29 11:00:00,49.11,49.43,49.0,49.36,126807.0,36.6114,36.85,36.5294,36.7978,126807.0
2018-01-29 11:30:00,49.33,49.45,48.98,49.12,114548.0,36.7754,36.8649,36.5145,36.6189,114548.0
2018-01-29 12:00:00,49.1,49.26,49.08,49.14,78946.0,36.604,36.7232,36.589,36.6338,78946.0
2018-01-29 12:30:00,49.13,49.25,49.0,49.0,62480.0,36.6263,36.7158,36.5294,36.5294,62480.0
2018-01-29 13:00:00,49.02,49.24,48.96,49.13,68034.0,36.5443,36.7083,36.4996,36.6263,68034.0
2018-01-29 13:30:00,49.15,49.37,49.13,49.37,69165.0,36.6412,36.8052,36.6263,36.8052,69165.0
2018-01-29 14:00:00,49.36,49.56,49.36,49.56,102204.0,36.7978,36.9469,36.7978,36.9469,102204.0
2018-01-29 14:30:00,49.57,49.6,49.49,49.5,106578.0,36.9543,36.9767,36.8947,36.9022,106578.0
2018-01-29 15:00:00,49.49,49.54,49.19,49.19,99813.0,36.8947,36.932,36.6711,36.6711,99813.0
2018-01-29 15:30:00,49.18,49.19,48.76,48.9,309364.0,36.6636,36.6711,36.3505,36.4549,309364.0
2018-01-30 09:30:00,48.27,48.43,47.66,48.04,173488.0,35.9852,36.1045,35.5304,35.8137,173488.0
2018-01-30 10:00:00,48.04,48.16,47.8,48.05,191351.0,35.8137,35.9032,35.6348,35.8212,191351.0
2018-01-30 10:30:00,48.04,48.07,47.88,47.97,169793.0,35.8137,35.8361,35.6944,35.7615,169793.0
2018-01-30 11:00:00,47.97,48.03,47.77,47.8,151957.0,35.7615,35.8063,35.6124,35.6348,151957.0
2018-01-30 11:30:00,47.79,48.09,47.77,48.02,113275.0,35.6274,35.851,35.6124,35.7988,113275.0
2018-01-30 12:00:00,48.02,48.18,47.97,48.07,119909.0,35.7988,35.9181,35.7615,35.8361,119909.0
2018-01-30 12:30:00,48.06,48.08,47.92,48.0,84595.0,35.8286,35.8435,35.7243,35.7839,84595.0
2018-01-30 13:00:00,48.01,48.09,47.87,47.99,72481.0,35.7914,35.851,35.687,35.7765,72481.0
2018-01-30 13:30:00,48.0,48.18,47.96,48.18,100921.0,35.7839,35.9181,35.7541,35.9181,100921.0
2018-01-30 14:00:00,48.17,48.17,47.98,48.02,119024.0,35.9106,35.9106,35.769,35.7988,119024.0
2018-01-30 14:30:00,48.02,48.12,47.97,48.03,92584.0,35.7988,35.8734,35.7615,35.8063,92584.0
2018-01-30 15:00:00,48.01,48.02,47.88,47.96,95272.0,35.7914,35.7988,35.6944,35.7541,95272.0
2018-01-30 15:30:00,47.96,48.03,47.89,47.93,356627.0,35.7541,35.8063,35.7019,35.7317,356627.0
2018-01-31 09:30:00,47.15,47.9,47.07,47.66,220224.0,35.8166,36.3863,35.7559,36.204,220224.0
2018-01-31 10:00:00,47.63,48.1,47.63,48.01,314273.0,36.1812,36.5383,36.1812,36.4699,314273.0
2018-01-31 10:30:00,48.03,48.11,47.74,47.75,184246.0,36.4851,36.5459,36.2648,36.2724,184246.0
2018-01-31 11:00:00,47.75,47.9,47.63,47.81,112662.0,36.2724,36.3863,36.1812,36.318,112662.0
2018-01-31 11:30:00,47.79,47.87,47.69,47.8,64862.0,36.3028,36.3636,36.2268,36.3104,64862.0
2018-01-31 12:00:00,47.79,47.96,47.76,47.96,71381.0,36.3028,36.4319,36.28,36.4319,71381.0
2018-01-31 12:30:00,47.96,48.0,47.74,47.8,52852.0,36.4319,36.4623,36.2648,36.3104,52852.0
2018-01-31 13:00:00,47.79,47.86,47.74,47.79,54308.0,36.3028,36.356,36.2648,36.3028,54308.0
2018-01-31 13:30:00,47.78,47.8,47.66,47.68,37179.0,36.2952,36.3104,36.204,36.2192,37179.0
2018-01-31 14:00:00,47.68,47.78,47.5,47.53,48381.0,36.2192,36.2952,36.0825,36.1053,48381.0
2018-01-31 14:30:00,47.53,47.72,47.48,47.71,96492.0,36.1053,36.2496,36.0673,36.242,96492.0
2018-01-31 15:00:00,47.7,47.79,47.62,47.76,137420.0,36.2344,36.3028,36.1737,36.28,137420.0
2018-01-31 15:30:00,47.78,48.0,47.76,47.99,262206.0,36.2952,36.4623,36.28,36.4547,262206.0
2018-02-01 09:30:00,48.47,49.48,48.33,49.07,380182.0,36.8193,37.5866,36.713,37.2751,380182.0
2018-02-01 10:00:00,49.05,49.55,49.0,49.09,190451.0,37.2599,37.6397,37.2219,37.2903,190451.0
2018-02-01 10:30:00,49.05,49.07,48.54,48.61,127567.0,37.2599,37.2751,36.8725,36.9257,127567.0
2018-02-01 11:00:00,48.64,48.72,48.43,48.47,125723.0,36.9485,37.0092,36.789,36.8193,125723.0
2018-02-01 11:30:00,48.51,48.76,48.4,48.58,140607.0,36.8497,37.0396,36.7662,36.9029,140607.0
2018-02-01 12:00:00,48.61,48.64,48.41,48.63,85537.0,36.9257,36.9485,36.7738,36.9409,85537.0
2018-02-01 12:30:00,48.62,48.69,48.46,48.52,36528.0,36.9333,36.9865,36.8117,36.8573,36528.0
2018-02-01 13:00:00,48.53,48.8,48.53,48.71,40537.0,36.8649,37.07,36.8649,37.0016,40537.0
2018-02-01 13:30:00,48.7,48.9,48.67,48.79,43105.0,36.9941,37.146,36.9713,37.0624,43105.0
2018-02-01 14:00:00,48.78,48.84,48.65,48.8,63944.0,37.0548,37.1004,36.9561,37.07,63944.0
2018-02-01 14:30:00,48.8,48.9,48.79,48.81,62266.0,37.07,37.146,37.0624,37.0776,62266.0
2018-02-01 15:00:00,48.8,48.92,48.63,48.68,57670.0,37.07,37.1612,36.9409,36.9789,57670.0
2018-02-01 15:30:00,48.68,48.92,48.64,48.9,197528.0,36.9789,37.1612,36.9485,37.146,197528.0
2018-02-02 09:30:00,48.32,48.58,48.05,48.2,120701.0,36.7054,36.9029,36.5003,36.6142,120701.0
2018-02-02 10:00:00,48.19,48.59,48.11,48.57,275378.0,36.6066,36.9105,36.5459,36.8953,275378.0
2018-02-02 10:30:00,48.59,48.71,48.45,48.56,138992.0,36.9105,37.0016,36.8041,36.8877,138992.0
2018-02-02 11:00:00,48.59,48.6,48.15,48.33,68088.0,36.9105,36.9181,36.5763,36.713,68088.0
2018-02-02 11:30:00,48.3,48.33,47.96,47.98,52893.0,36.6902,36.713,36.4319,36.4471,52893.0
2018-02-02 12:00:00,47.99,48.13,47.93,48.04,71294.0,36.4547,36.5611,36.4091,36.4927,71294.0
2018-02-02 12:30:00,48.02,48.13,47.91,47.92,73261.0,36.4775,36.5611,36.3939,36.4015,73261.0
2018-02-02 13:00:00,47.93,47.96,47.71,47.84,74611.0,36.4091,36.4319,36.242,36.3408,74611.0
2018-02-02 13:30:00,47.84,47.98,47.79,47.94,74098.0,36.3408,36.4471,36.3028,36.4167,74098.0
2018-02-02 14:00:00,47.94,47.95,47.33,47.49,157638.0,36.4167,36.4243,35.9534,36.0749,157638.0
2018-02-02 14:30:00,47.49,47.69,47.29,47.29,187734.0,36.0749,36.2268,35.923,35.923,187734.0
2018-02-02 15:00:00,47.32,47.44,47.16,47.16,164383.0,35.9458,36.0369,35.8242,35.8242,164383.0
2018-02-02 15:30:00,47.14,47.25,46.97,47.15,477326.0,35.809,35.8926,35.6799,35.8166,477326.0
2018-02-05 09:30:00,46.6,46.85,45.96,45.99,141679.0,35.3988,35.5887,34.9127,34.9355,141679.0
2018-02-05 10:00:00,46.03,46.66,45.97,46.66,123100.0,34.9658,35.4444,34.9203,35.4444,123100.0
2018-02-05 10:30:00,46.66,46.99,46.55,46.88,106603.0,35.4444,35.6951,35.3608,35.6115,106603.0
2018-02-05 11:00:00,46.88,46.91,46.69,46.76,89927.0,35.6115,35.6343,35.4672,35.5204,89927.0
2018-02-05 11:30:00,46.74,46.78,46.58,46.68,71177.0,35.5052,35.5356,35.3836,35.4596,71177.0
2018-02-05 12:00:00,46.68,46.69,46.39,46.53,86694.0,35.4596,35.4672,35.2393,35.3457,86694.0
2018-02-05 12:30:00,46.52,46.89,46.52,46.79,71444.0,35.3381,35.6191,35.3381,35.5432,71444.0
2018-02-05 13:00:00,46.77,46.77,46.55,46.67,69925.0,35.528,35.528,35.3608,35.452,69925.0
2018-02-05 13:30:00,46.69,46.95,46.69,46.92,93842.0,35.4672,35.6647,35.4672,35.6419,93842.0
2018-02-05 14:00:00,46.91,46.94,46.75,46.76,167358.0,35.6343,35.6571,35.5128,35.5204,167358.0
2018-02-05 14:30:00,46.76,46.77,46.15,46.18,125899.0,35.5204,35.528,35.057,35.0798,125899.0
2018-02-05 15:00:00,46.17,46.6,45.56,46.47,249775.0,35.0722,35.3988,34.6088,35.3001,249775.0
2018-02-05 15:30:00,46.49,46.49,45.75,45.86,455986.0,35.3153,35.3153,34.7531,34.8367,455986.0
2018-02-06 09:30:00,44.82,46.56,44.25,46.3,172831.0,34.0467,35.3684,33.6137,35.1709,172831.0
2018-02-06 10:00:00,46.32,46.71,45.73,45.73,150968.0,35.1861,35.4824,34.7379,34.7379,150968.0
2018-02-06 10:30:00,45.73,46.02,45.48,45.76,91847.0,34.7379,34.9582,34.548,34.7607,91847.0
2018-02-06 11:00:00,45.73,45.73,45.11,45.2,170499.0,34.7379,34.7379,34.267,34.3353,170499.0
2018-02-06 11:30:00,45.2,45.55,45.1,45.38,117461.0,34.3353,34.6012,34.2594,34.4721,117461.0
2018-02-06 12:00:00,45.38,45.64,45.34,45.62,75137.0,34.4721,34.6696,34.4417,34.6544,75137.0
2018-02-06 12:30:00,45.62,45.87,45.24,45.27,95694.0,34.6544,34.8443,34.3657,34.3885,95694.0
2018-02-06 13:00:00,45.28,45.89,45.18,45.67,216352.0,34.3961,34.8595,34.3201,34.6924,216352.0
2018-02-06 13:30:00,45.68,45.68,45.26,45.28,124920.0,34.7,34.7,34.3809,34.3961,124920.0
2018-02-06 14:00:00,45.29,45.43,45.23,45.32,86470.0,34.4037,34.5101,34.3581,34.4265,86470.0
2018-02-06 14:30:00,45.33,46.04,45.25,46.02,199648.0,34.4341,34.9734,34.3733,34.9582,199648.0
2018-02-06 15:00:00,46.02,46.56,45.97,46.32,272614.0,34.9582,35.3684,34.9203,35.1861,272614.0
2018-02-06 15:30:00,46.31,46.71,46.22,46.48,240000.0,35.1785,35.4824,35.1102,35.3077,240000.0
2018-02-07 09:30:00,46.76,48.66,46.76,48.38,493546.0,35.5204,36.9637,35.5204,36.751,493546.0
2018-02-07 10:00:00,48.32,48.34,47.79,47.86,197100.0,36.7054,36.7206,36.3028,36.356,197100.0
2018-02-07 10:30:00,47.85,48.06,47.62,47.97,258906.0,36.3484,36.5079,36.1737,36.4395,258906.0
2018-02-07 11:00:00,47.99,48.18,47.77,48.09,219407.0,36.4547,36.599,36.2876,36.5307,219407.0
2018-02-07 11:30:00,48.06,48.12,47.83,48.0,180175.0,36.5079,36.5535,36.3332,36.4623,180175.0
2018-02-07 12:00:00,47.98,48.01,47.85,47.93,158816.0,36.4471,36.4699,36.3484,36.4091,158816.0
2018-02-07 12:30:00,47.92,47.94,47.79,47.84,247821.0,36.4015,36.4167,36.3028,36.3408,247821.0
2018-02-07 13:00:00,47.84,47.9,47.78,47.87,215001.0,36.3408,36.3863,36.2952,36.3636,215001.0
2018-02-07 13:30:00,47.87,48.03,47.71,47.85,128082.0,36.3636,36.4851,36.242,36.3484,128082.0
2018-02-07 14:00:00,47.84,48.26,47.67,48.23,143419.0,36.3408,36.6598,36.2116,36.637,143419.0
2018-02-07 14:30:00,48.24,48.33,47.99,48.13,144792.0,36.6446,36.713,36.4547,36.5611,144792.0
2018-02-07 15:00:00,48.12,48.23,48.07,48.16,114896.0,36.5535,36.637,36.5155,36.5839,114896.0
2018-02-07 15:30:00,48.15,48.19,47.54,47.57,419958.0,36.5763,36.6066,36.1129,36.1357,419958.0
2018-02-08 09:30:00,47.68,47.96,47.42,47.62,70607.0,36.2192,36.4319,36.0217,36.1737,70607.0
2018-02-08 10:00:00,47.62,47.64,47.15,47.51,139431.0,36.1737,36.1888,35.8166,36.0901,139431.0
2018-02-08 10:30:00,47.51,47.75,46.97,47.01,224671.0,36.0901,36.2724,35.6799,35.7103,224671.0
2018-02-08 11:00:00,47.02,47.22,46.62,46.84,244029.0,35.7179,35.8698,35.414,35.5811,244029.0
2018-02-08 11:30:00,46.82,47.03,46.74,46.74,226361.0,35.5659,35.7255,35.5052,35.5052,226361.0
2018-02-08 12:00:00,46.75,46.75,46.43,46.54,114933.0,35.5128,35.5128,35.2697,35.3532,114933.0
2018-02-08 12:30:00,46.57,46.84,46.41,46.56,152252.0,35.376,35.5811,35.2545,35.3684,152252.0
2018-02-08 13:00:00,46.54,46.87,46.48,46.73,136315.0,35.3532,35.6039,35.3077,35.4976,136315.0
2018-02-08 13:30:00,46.74,47.18,46.72,47.05,96275.0,35.5052,35.8394,35.49,35.7407,96275.0
2018-02-08 14:00:00,47.04,47.06,46.59,46.61,127276.0,35.7331,35.7483,35.3912,35.4064,127276.0
2018-02-08 14:30:00,46.6,46.76,46.5,46.6,214850.0,35.3988,35.5204,35.3229,35.3988,214850.0
2018-02-08 15:00:00,46.61,46.71,46.01,46.08,239648.0,35.4064,35.4824,34.9506,35.0038,239648.0
2018-02-08 15:30:00,46.07,46.1,45.26,45.31,550979.0,34.9962,35.019,34.3809,34.4189,550979.0
2018-02-09 09:30:00,45.77,46.12,44.9,45.98,351565.0,34.7683,35.0342,34.1075,34.9279,351565.0
2018-02-09 10:00:00,45.95,45.99,44.57,44.7,207959.0,34.9051,34.9355,33.8568,33.9555,207959.0
2018-02-09 10:30:00,44.74,45.18,44.7,44.88,144726.0,33.9859,34.3201,33.9555,34.0923,144726.0
2018-02-09 11:00:00,44.86,45.11,44.52,44.62,84989.0,34.0771,34.267,33.8188,33.8948,84989.0
2018-02-09 11:30:00,44.62,44.7,44.33,44.36,72712.0,33.8948,33.9555,33.6745,33.6973,72712.0
2018-02-09 12:00:00,44.36,44.44,43.89,43.95,141960.0,33.6973,33.758,33.3402,33.3858,141960.0
2018-02-09 12:30:00,43.97,44.22,43.8,44.14,221565.0,33.401,33.5909,33.2719,33.5301,221565.0
2018-02-09 13:00:00,44.14,44.14,43.56,43.62,78835.0,33.5301,33.5301,33.0895,33.1351,78835.0
2018-02-09 13:30:00,43.63,44.38,43.47,44.32,144097.0,33.1427,33.7124,33.0212,33.6669,144097.0
2018-02-09 14:00:00,44.32,45.47,44.28,44.86,179559.0,33.6669,34.5404,33.6365,34.0771,179559.0
2018-02-09 14:30:00,44.89,45.16,44.7,44.74,89850.0,34.0999,34.305,33.9555,33.9859,89850.0
2018-02-09 15:00:00,44.72,44.85,44.4,44.71,107134.0,33.9707,34.0695,33.7276,33.9631,107134.0
2018-02-09 15:30:00,44.72,45.57,44.68,45.17,324329.0,33.9707,34.6164,33.9403,34.3126,324329.0
2018-02-12 09:30:00,45.87,46.39,45.56,45.93,125135.0,34.8443,35.2393,34.6088,34.8899,125135.0
2018-02-12 10:00:00,45.98,46.39,45.85,45.96,126802.0,34.9279,35.2393,34.8291,34.9127,126802.0
2018-02-12 10:30:00,45.98,46.07,45.7,46.02,59049.0,34.9279,34.9962,34.7152,34.9582,59049.0
2018-02-12 11:00:00,46.01,46.05,45.83,45.95,47843.0,34.9506,34.981,34.8139,34.9051,47843.0
2018-02-12 11:30:00,45.94,46.41,45.92,46.41,74873.0,34.8975,35.2545,34.8823,35.2545,74873.0
2018-02-12 12:00:00,46.43,46.64,46.28,46.46,49028.0,35.2697,35.4292,35.1557,35.2925,49028.0
2018-02-12 12:30:00,46.46,46.7,46.36,46.53,48316.0,35.2925,35.4748,35.2165,35.3457,48316.0
2018-02-12 13:00:00,46.55,46.72,46.4,46.7,44248.0,35.3608,35.49,35.2469,35.4748,44248.0
2018-02-12 13:30:00,46.68,46.93,46.61,46.86,47550.0,35.4596,35.6495,35.4064,35.5963,47550.0
2018-02-12 14:00:00,46.87,46.88,46.55,46.8,66614.0,35.6039,35.6115,35.3608,35.5508,66614.0
2018-02-12 14:30:00,46.79,47.14,46.78,46.86,102954.0,35.5432,35.809,35.5356,35.5963,102954.0
2018-02-12 15:00:00,46.86,47.19,46.86,47.03,111308.0,35.5963,35.847,35.5963,35.7255,111308.0
2018-02-12 15:30:00,47.04,47.3,46.94,47.03,315951.0,35.7331,35.9306,35.6571,35.7255,315951.0
2018-02-13 09:30:00,46.82,47.34,46.39,47.09,146820.0,35.5659,35.961,35.2393,35.771,146820.0
2018-02-13 10:00:00,47.07,47.19,46.82,46.93,81763.0,35.7559,35.847,35.5659,35.6495,81763.0
2018-02-13 10:30:00,46.93,47.22,46.8,47.02,86553.0,35.6495,35.8698,35.5508,35.7179,86553.0
2018-02-13 11:00:00,47.02,47.12,46.93,46.99,85264.0,35.7179,35.7938,35.6495,35.6951,85264.0
2018-02-13 11:30:00,47.0,47.41,46.98,47.38,106928.0,35.7027,36.0141,35.6875,35.9913,106928.0
2018-02-13 12:00:00,47.39,47.4,47.14,47.24,119053.0,35.9989,36.0065,35.809,35.885,119053.0
2018-02-13 12:30:00,47.23,47.35,47.18,47.34,74246.0,35.8774,35.9686,35.8394,35.961,74246.0
2018-02-13 13:00:00,47.34,47.46,47.26,47.38,69276.0,35.961,36.0521,35.9002,35.9913,69276.0
2018-02-13 13:30:00,47.37,47.51,47.36,47.4,67408.0,35.9837,36.0901,35.9761,36.0065,67408.0
2018-02-13 14:00:00,47.39,47.4,47.21,47.21,50027.0,35.9989,36.0065,35.8622,35.8622,50027.0
2018-02-13 14:30:00,47.22,47.42,47.21,47.41,80519.0,35.8698,36.0217,35.8622,36.0141,80519.0
2018-02-13 15:00:00,47.41,47.41,47.26,47.36,86141.0,36.0141,36.0141,35.9002,35.9761,86141.0
2018-02-13 15:30:00,47.36,47.5,47.3,47.3,235467.0,35.9761,36.0825,35.9306,35.9306,235467.0
2018-02-14 09:30:00,46.65,47.12,46.47,47.07,90645.0,35.4368,35.7938,35.3001,35.7559,90645.0
2018-02-14 10:00:00,47.09,47.63,47.08,47.57,128687.0,35.771,36.1812,35.7634,36.1357,128687.0
2018-02-14 10:30:00,47.58,48.14,47.57,47.75,154584.0,36.1433,36.5687,36.1357,36.2724,154584.0
2018-02-14 11:00:00,47.73,47.81,47.47,47.54,112086.0,36.2572,36.318,36.0597,36.1129,112086.0
2018-02-14 11:30:00,47.55,47.61,47.35,47.55,95590.0,36.1205,36.1661,35.9686,36.1205,95590.0
2018-02-14 12:00:00,47.55,47.66,47.4,47.51,53588.0,36.1205,36.204,36.0065,36.0901,53588.0
2018-02-14 12:30:00,47.5,47.55,47.35,47.51,83233.0,36.0825,36.1205,35.9686,36.0901,83233.0
2018-02-14 13:00:00,47.52,48.01,47.48,47.96,47520.0,36.0977,36.4699,36.0673,36.4319,47520.0
2018-02-14 13:30:00,47.98,48.07,47.93,47.97,53958.0,36.4471,36.5155,36.4091,36.4395,53958.0
2018-02-14 14:00:00,47.97,48.03,47.8,47.83,179424.0,36.4395,36.4851,36.3104,36.3332,179424.0
2018-02-14 14:30:00,47.82,48.02,47.79,47.99,81449.0,36.3256,36.4775,36.3028,36.4547,81449.0
2018-02-14 15:00:00,47.97,48.01,47.85,47.88,91581.0,36.4395,36.4699,36.3484,36.3712,91581.0
2018-02-14 15:30:00,47.87,48.02,47.77,47.81,308207.0,36.3636,36.4775,36.2876,36.318,308207.0
2018-02-15 09:30:00,48.17,48.75,47.58,48.1,310191.0,36.5914,37.032,36.1433,36.5383,310191.0
2018-02-15 10:00:00,48.08,48.61,48.04,48.31,159715.0,36.5231,36.9257,36.4927,36.6978,159715.0
2018-02-15 10:30:00,48.3,48.39,47.79,47.79,114355.0,36.6902,36.7586,36.3028,36.3028,114355.0
2018-02-15 11:00:00,47.8,48.0,47.76,47.9,135485.0,36.3104,36.4623,36.28,36.3863,135485.0
2018-02-15 11:30:00,47.9,48.62,47.76,48.5,130708.0,36.3863,36.9333,36.28,36.8421,130708.0
2018-02-15 12:00:00,48.52,48.65,48.28,48.45,87714.0,36.8573,36.9561,36.675,36.8041,87714.0
2018-02-15 12:30:00,48.46,48.68,48.28,48.68,59581.0,36.8117,36.9789,36.675,36.9789,59581.0
2018-02-15 13:00:00,48.67,49.33,48.65,48.78,135968.0,36.9713,37.4726,36.9561,37.0548,135968.0
2018-02-15 13:30:00,48.76,49.22,48.68,49.19,85493.0,37.0396,37.3891,36.9789,37.3663,85493.0
2018-02-15 14:00:00,49.18,49.56,49.06,49.41,111503.0,37.3587,37.6473,37.2675,37.5334,111503.0
2018-02-15 14:30:00,49.4,49.49,49.21,49.38,135431.0,37.5258,37.5942,37.3815,37.5106,135431.0
2018-02-15 15:00:00,49.39,49.44,49.16,49.16,194557.0,37.5182,37.5562,37.3435,37.3435,194557.0
2018-02-15 15:30:00,49.16,49.97,49.16,49.85,828532.0,37.3435,37.9588,37.3435,37.8676,828532.0
2018-02-16 09:30:00,49.55,49.55,48.14,48.7,434442.0,37.6397,37.6397,36.5687,36.9941,434442.0
2018-02-16 10:00:00,48.68,48.78,48.09,48.43,296039.0,36.9789,37.0548,36.5307,36.789,296039.0
2018-02-16 10:30:00,48.41,48.49,47.77,47.82,221522.0,36.7738,36.8345,36.2876,36.3256,221522.0
2018-02-16 11:00:00,47.81,48.85,47.8,48.53,191276.0,36.318,37.108,36.3104,36.8649,191276.0
2018-02-16 11:30:00,48.54,48.76,48.51,48.58,116248.0,36.8725,37.0396,36.8497,36.9029,116248.0
2018-02-16 12:00:00,48.57,48.78,48.49,48.52,110689.0,36.8953,37.0548,36.8345,36.8573,110689.0
2018-02-16 12:30:00,48.52,48.58,48.18,48.28,82398.0,36.8573,36.9029,36.599,36.675,82398.0
2018-02-16 13:00:00,48.3,48.37,48.1,48.18,96211.0,36.6902,36.7434,36.5383,36.599,96211.0
2018-02-16 13:30:00,48.2,48.23,47.98,48.05,172966.0,36.6142,36.637,36.4471,36.5003,172966.0
2018-02-16 14:00:00,48.05,48.1,47.79,47.88,174099.0,36.5003,36.5383,36.3028,36.3712,174099.0
2018-02-16 14:30:00,47.87,47.94,47.56,47.83,195625.0,36.3636,36.4167,36.1281,36.3332,195625.0
2018-02-16 15:00:00,47.83,47.84,47.66,47.73,201170.0,36.3332,36.3408,36.204,36.2572,201170.0
2018-02-16 15:30:00,47.73,48.04,47.56,47.92,638290.0,36.2572,36.4927,36.1281,36.4015,638290.0
2018-02-20 09:30:00,47.96,47.96,47.26,47.3,205537.0,36.4319,36.4319,35.9002,35.9306,205537.0
2018-02-20 10:00:00,47.31,47.68,47.14,47.53,222917.0,35.9382,36.2192,35.809,36.1053,222917.0
2018-02-20 10:30:00,47.53,47.67,47.4,47.63,185754.0,36.1053,36.2116,36.0065,36.1812,185754.0
2018-02-20 11:00:00,47.63,47.74,47.54,47.61,122074.0,36.1812,36.2648,36.1129,36.1661,122074.0
2018-02-20 11:30:00,47.63,47.93,47.57,47.87,166219.0,36.1812,36.4091,36.1357,36.3636,166219.0
2018-02-20 12:00:00,47.87,48.22,47.86,48.2,113860.0,36.3636,36.6294,36.356,36.6142,113860.0
2018-02-20 12:30:00,48.21,48.23,47.91,47.91,86051.0,36.6218,36.637,36.3939,36.3939,86051.0
2018-02-20 13:00:00,47.9,47.97,47.52,47.56,64975.0,36.3863,36.4395,36.0977,36.1281,64975.0
2018-02-20 13:30:00,47.55,47.79,47.52,47.79,133071.0,36.1205,36.3028,36.0977,36.3028,133071.0
2018-02-20 14:00:00,47.81,47.81,47.39,47.39,129826.0,36.318,36.318,35.9989,35.9989,129826.0
2018-02-20 14:30:00,47.4,47.89,47.39,47.8,130269.0,36.0065,36.3788,35.9989,36.3104,130269.0
2018-02-20 15:00:00,47.79,47.98,47.42,47.5,97057.0,36.3028,36.4471,36.0217,36.0825,97057.0
2018-02-20 15:30:00,47.49,47.81,47.49,47.75,247490.0,36.0749,36.318,36.0749,36.2724,247490.0
2018-02-21 09:30:00,47.72,47.88,47.28,47.53,57524.0,36.2496,36.3712,35.9154,36.1053,57524.0
2018-02-21 10:00:00,47.53,47.64,47.17,47.17,92075.0,36.1053,36.1888,35.8318,35.8318,92075.0
2018-02-21 10:30:00,47.17,47.58,47.1,47.48,87393.0,35.8318,36.1433,35.7786,36.0673,87393.0
2018-02-21 11:00:00,47.49,47.53,47.29,47.37,61590.0,36.0749,36.1053,35.923,35.9837,61590.0
2018-02-21 11:30:00,47.37,47.39,46.86,46.86,108552.0,35.9837,35.9989,35.5963,35.5963,108552.0
2018-02-21 12:00:00,46.85,47.05,46.73,46.86,122674.0,35.5887,35.7407,35.4976,35.5963,122674.0
2018-02-21 12:30:00,46.84,46.97,46.72,46.92,79333.0,35.5811,35.6799,35.49,35.6419,79333.0
2018-02-21 13:00:00,46.91,46.96,46.73,46.81,92133.0,35.6343,35.6723,35.4976,35.5583,92133.0
2018-02-21 13:30:00,46.82,47.0,46.8,46.9,80546.0,35.5659,35.7027,35.5508,35.6267,80546.0
2018-02-21 14:00:00,46.88,47.19,46.86,47.04,91602.0,35.6115,35.847,35.5963,35.7331,91602.0
2018-02-21 14:30:00,47.04,47.06,46.94,46.95,86321.0,35.7331,35.7483,35.6571,35.6647,86321.0
2018-02-21 15:00:00,46.94,47.08,46.8,47.07,119226.0,35.6571,35.7634,35.5508,35.7559,119226.0
2018-02-21 15:30:00,47.06,47.13,46.7,46.74,480948.0,35.7483,35.8014,35.4748,35.5052,480948.0
2018-02-22 09:30:00,47.03,47.22,46.21,46.36,166414.0,35.7255,35.8698,35.1026,35.2165,166414.0
2018-02-22 10:00:00,46.38,46.72,46.37,46.47,145991.0,35.2317,35.49,35.2241,35.3001,145991.0
2018-02-22 10:30:00,46.47,46.52,46.16,46.42,167812.0,35.3001,35.3381,35.0646,35.2621,167812.0
2018-02-22 11:00:00,46.43,47.18,46.43,47.08,210836.0,35.2697,35.8394,35.2697,35.7634,210836.0
2018-02-22 11:30:00,47.08,47.13,46.86,47.07,79627.0,35.7634,35.8014,35.5963,35.7559,79627.0
2018-02-22 12:00:00,47.05,47.08,46.78,46.88,66685.0,35.7407,35.7634,35.5356,35.6115,66685.0
2018-02-22 12:30:00,46.88,46.95,46.78,46.78,42791.0,35.6115,35.6647,35.5356,35.5356,42791.0
2018-02-22 13:00:00,46.77,46.79,46.52,46.6,59536.0,35.528,35.5432,35.3381,35.3988,59536.0
2018-02-22 13:30:00,46.59,46.63,46.38,46.42,47632.0,35.3912,35.4216,35.2317,35.2621,47632.0
2018-02-22 14:00:00,46.41,46.47,46.24,46.41,81837.0,35.2545,35.3001,35.1254,35.2545,81837.0
2018-02-22 14:30:00,46.41,46.41,46.09,46.12,67249.0,35.2545,35.2545,35.0114,35.0342,67249.0
2018-02-22 15:00:00,46.1,46.18,45.82,46.16,203130.0,35.019,35.0798,34.8063,35.0646,203130.0
2018-02-22 15:30:00,46.16,46.24,45.85,45.94,373231.0,35.0646,35.1254,34.8291,34.8975,373231.0
2018-02-23 09:30:00,46.37,46.49,46.04,46.26,72729.0,35.2241,35.3153,34.9734,35.1406,72729.0
2018-02-23 10:00:00,46.21,46.26,45.93,46.04,80892.0,35.1026,35.1406,34.8899,34.9734,80892.0
2018-02-23 10:30:00,46.02,46.57,46.0,46.55,77921.0,34.9582,35.376,34.943,35.3608,77921.0
2018-02-23 11:00:00,46.52,46.68,46.49,46.62,77104.0,35.3381,35.4596,35.3153,35.414,77104.0
2018-02-23 11:30:00,46.67,47.18,46.65,47.0,76331.0,35.452,35.8394,35.4368,35.7027,76331.0
2018-02-23 12:00:00,47.0,47.0,46.72,46.76,118156.0,35.7027,35.7027,35.49,35.5204,118156.0
2018-02-23 12:30:00,46.76,46.93,46.75,46.79,57029.0,35.5204,35.6495,35.5128,35.5432,57029.0
2018-02-23 13:00:00,46.78,46.81,46.63,46.73,60572.0,35.5356,35.5583,35.4216,35.4976,60572.0
2018-02-23 13:30:00,46.73,46.88,46.69,46.84,99463.0,35.4976,35.6115,35.4672,35.5811,99463.0
2018-02-23 14:00:00,46.85,46.85,46.65,46.77,64608.0,35.5887,35.5887,35.4368,35.528,64608.0
2018-02-23 14:30:00,46.77,47.09,46.72,46.96,64074.0,35.528,35.771,35.49,35.6723,64074.0
2018-02-23 15:00:00,46.96,47.09,46.81,46.83,73749.0,35.6723,35.771,35.5583,35.5735,73749.0
2018-02-23 15:30:00,46.83,47.02,46.82,46.97,181458.0,35.5735,35.7179,35.5659,35.6799,181458.0
2018-02-26 09:30:00,47.31,47.31,46.44,46.53,85195.0,35.9382,35.9382,35.2773,35.3457,85195.0
2018-02-26 10:00:00,46.53,46.58,46.12,46.42,84601.0,35.3457,35.3836,35.0342,35.2621,84601.0
2018-02-26 10:30:00,46.42,46.79,46.32,46.68,81992.0,35.2621,35.5432,35.1861,35.4596,81992.0
2018-02-26 11:00:00,46.68,47.13,46.65,46.92,163534.0,35.4596,35.8014,35.4368,35.6419,163534.0
2018-02-26 11:30:00,46.9,47.06,46.79,46.95,62520.0,35.6267,35.7483,35.5432,35.6647,62520.0
2018-02-26 12:00:00,46.95,47.11,46.93,46.95,63613.0,35.6647,35.7862,35.6495,35.6647,63613.0
2018-02-26 12:30:00,46.96,47.04,46.86,47.03,75402.0,35.6723,35.7331,35.5963,35.7255,75402.0
2018-02-26 13:00:00,47.03,47.1,46.94,46.98,57225.0,35.7255,35.7786,35.6571,35.6875,57225.0
2018-02-26 13:30:00,46.99,47.17,46.97,47.13,131359.0,35.6951,35.8318,35.6799,35.8014,131359.0
2018-02-26 14:00:00,47.13,47.18,47.03,47.13,79613.0,35.8014,35.8394,35.7255,35.8014,79613.0
2018-02-26 14:30:00,47.11,47.28,47.08,47.16,89603.0,35.7862,35.9154,35.7634,35.8242,89603.0
2018-02-26 15:00:00,47.16,47.34,47.14,47.32,98757.0,35.8242,35.961,35.809,35.9458,98757.0
2018-02-26 15:30:00,47.32,47.32,47.17,47.19,231493.0,35.9458,35.9458,35.8318,35.847,231493.0
2018-02-27 09:30:00,47.09,47.45,46.53,46.59,151003.0,35.771,36.0445,35.3457,35.3912,151003.0
2018-02-27 10:00:00,46.59,46.66,46.39,46.51,102256.0,35.3912,35.4444,35.2393,35.3305,102256.0
2018-02-27 10:30:00,46.51,46.53,45.88,46.04,128410.0,35.3305,35.3457,34.8519,34.9734,128410.0
2018-02-27 11:00:00,46.04,46.25,45.88,45.9,64718.0,34.9734,35.133,34.8519,34.8671,64718.0
2018-02-27 11:30:00,45.91,46.3,45.87,46.23,100579.0,34.8747,35.1709,34.8443,35.1178,100579.0
2018-02-27 12:00:00,46.22,46.38,46.22,46.38,66079.0,35.1102,35.2317,35.1102,35.2317,66079.0
2018-02-27 12:30:00,46.36,46.6,46.31,46.59,59900.0,35.2165,35.3988,35.1785,35.3912,59900.0
2018-02-27 13:00:00,46.59,46.59,46.34,46.42,64290.0,35.3912,35.3912,35.2013,35.2621,64290.0
2018-02-27 13:30:00,46.42,46.55,46.29,46.33,58707.0,35.2621,35.3608,35.1633,35.1937,58707.0
2018-02-27 14:00:00,46.32,46.32,46.1,46.21,62630.0,35.1861,35.1861,35.019,35.1026,62630.0
2018-02-27 14:30:00,46.2,46.32,46.11,46.17,48249.0,35.095,35.1861,35.0266,35.0722,48249.0
2018-02-27 15:00:00,46.16,46.2,45.89,45.97,69077.0,35.0646,35.095,34.8595,34.9203,69077.0
2018-02-27 15:30:00,45.98,46.09,45.86,45.94,207227.0,34.9279,35.0114,34.8367,34.8975,207227.0
2018-02-28 09:30:00,46.13,46.34,45.77,46.11,95422.0,35.0418,35.2013,34.7683,35.0266,95422.0
2018-02-28 10:00:00,46.11,46.5,46.03,46.41,82334.0,35.0266,35.3229,34.9658,35.2545,82334.0
2018-02-28 10:30:00,46.4,46.45,45.86,45.91,114147.0,35.2469,35.2849,34.8367,34.8747,114147.0
2018-02-28 11:00:00,45.91,45.91,45.77,45.82,124353.0,34.8747,34.8747,34.7683,34.8063,124353.0
2018-02-28 11:30:00,45.8,45.93,45.67,45.92,69285.0,34.7911,34.8899,34.6924,34.8823,69285.0
2018-02-28 12:00:00,45.92,45.96,45.6,45.62,47238.0,34.8823,34.9127,34.6392,34.6544,47238.0
2018-02-28 12:30:00,45.61,45.82,45.59,45.75,72348.0,34.6468,34.8063,34.6316,34.7531,72348.0
2018-02-28 13:00:00,45.72,45.81,45.62,45.7,75438.0,34.7304,34.7987,34.6544,34.7152,75438.0
2018-02-28 13:30:00,45.7,45.76,45.53,45.67,64708.0,34.7152,34.7607,34.586,34.6924,64708.0
2018-02-28 14:00:00,45.7,45.76,45.5,45.51,70713.0,34.7152,34.7607,34.5632,34.5708,70713.0
2018-02-28 14:30:00,45.51,45.54,45.39,45.49,106606.0,34.5708,34.5936,34.4797,34.5556,106606.0
2018-02-28 15:00:00,45.49,45.62,45.04,45.21,125745.0,34.5556,34.6544,34.2138,34.3429,125745.0
2018-02-28 15:30:00,45.21,45.33,44.6,44.63,536976.0,34.3429,34.4341,33.8796,33.9024,536976.0
2018-03-01 09:30:00,44.81,44.95,44.43,44.64,100457.0,34.0391,34.1454,33.7504,33.9099,100457.0
2018-03-01 10:00:00,44.64,44.95,44.56,44.72,116220.0,33.9099,34.1454,33.8492,33.9707,116220.0
2018-03-01 10:30:00,44.73,45.03,44.71,44.85,154877.0,33.9783,34.2062,33.9631,34.0695,154877.0
2018-03-01 11:00:00,44.85,45.24,44.83,45.08,133767.0,34.0695,34.3657,34.0543,34.2442,133767.0
2018-03-01 11:30:00,45.1,45.48,45.09,45.39,102150.0,34.2594,34.548,34.2518,34.4797,102150.0
2018-03-01 12:00:00,45.39,45.42,45.16,45.37,87533.0,34.4797,34.5025,34.305,34.4645,87533.0
2018-03-01 12:30:00,45.34,45.54,45.25,45.27,64137.0,34.4417,34.5936,34.3733,34.3885,64137.0
2018-03-01 13:00:00,45.22,45.22,44.86,44.98,89977.0,34.3505,34.3505,34.0771,34.1682,89977.0
2018-03-01 13:30:00,45.0,45.13,44.69,44.74,81495.0,34.1834,34.2822,33.9479,33.9859,81495.0
2018-03-01 14:00:00,44.72,44.91,44.51,44.88,126828.0,33.9707,34.115,33.8112,34.0923,126828.0
2018-03-01 14:30:00,44.89,45.22,44.79,45.19,105936.0,34.0999,34.3505,34.0239,34.3277,105936.0
2018-03-01 15:00:00,45.18,45.28,44.99,45.18,130559.0,34.3201,34.3961,34.1758,34.3201,130559.0
2018-03-01 15:30:00,45.2,45.38,45.05,45.3,296129.0,34.3353,34.4721,34.2214,34.4113,296129.0
2018-03-02 09:30:00,45.05,45.44,44.5,44.72,132633.0,34.2214,34.5177,33.8036,33.9707,132633.0
2018-03-02 10:00:00,44.66,44.73,44.22,44.27,111247.0,33.9251,33.9783,33.5909,33.6289,111247.0
2018-03-02 10:30:00,44.28,44.49,44.16,44.46,136611.0,33.6365,33.796,33.5453,33.7732,136611.0
2018-03-02 11:00:00,44.45,44.77,44.37,44.64,56154.0,33.7656,34.0087,33.7048,33.9099,56154.0
2018-03-02 11:30:00,44.65,45.26,44.65,45.26,57811.0,33.9175,34.3809,33.9175,34.3809,57811.0
2018-03-02 12:00:00,45.23,45.36,45.16,45.36,86794.0,34.3581,34.4569,34.305,34.4569,86794.0
2018-03-02 12:30:00,45.34,45.64,45.33,45.55,59761.0,34.4417,34.6696,34.4341,34.6012,59761.0
2018-03-02 13:00:00,45.54,45.6,45.36,45.41,47397.0,34.5936,34.6392,34.4569,34.4949,47397.0
2018-03-02 13:30:00,45.42,45.6,45.26,45.43,43033.0,34.5025,34.6392,34.3809,34.5101,43033.0
2018-03-02 14:00:00,45.44,45.49,45.34,45.38,53380.0,34.5177,34.5556,34.4417,34.4721,53380.0
2018-03-02 14:30:00,45.37,45.5,45.33,45.4,65959.0,34.4645,34.5632,34.4341,34.4873,65959.0
2018-03-02 15:00:00,45.4,45.54,45.34,45.51,92099.0,34.4873,34.5936,34.4417,34.5708,92099.0
2018-03-02 15:30:00,45.5,45.71,45.5,45.67,251051.0,34.5632,34.7228,34.5632,34.6924,251051.0
2018-03-05 09:30:00,45.5,45.96,45.5,45.68,47205.0,34.5632,34.9127,34.5632,34.7,47205.0
2018-03-05 10:00:00,45.72,45.88,45.55,45.8,31495.0,34.7304,34.8519,34.6012,34.7911,31495.0
2018-03-05 10:30:00,45.82,46.44,45.72,46.41,68788.0,34.8063,35.2773,34.7304,35.2545,68788.0
2018-03-05 11:00:00,46.42,46.74,46.39,46.51,75747.0,35.2621,35.5052,35.2393,35.3305,75747.0
2018-03-05 11:30:00,46.47,46.71,46.35,46.59,34892.0,35.3001,35.4824,35.2089,35.3912,34892.0
2018-03-05 12:00:00,46.59,46.78,46.48,46.73,39180.0,35.3912,35.5356,35.3077,35.4976,39180.0
2018-03-05 12:30:00,46.72,46.77,46.57,46.57,52413.0,35.49,35.528,35.376,35.376,52413.0
2018-03-05 13:00:00,46.6,46.72,46.46,46.46,30045.0,35.3988,35.49,35.2925,35.2925,30045.0
2018-03-05 13:30:00,46.45,46.63,46.26,46.54,70058.0,35.2849,35.4216,35.1406,35.3532,70058.0
2018-03-05 14:00:00,46.55,46.69,46.49,46.67,49058.0,35.3608,35.4672,35.3153,35.452,49058.0
2018-03-05 14:30:00,46.67,46.71,46.52,46.69,49660.0,35.452,35.4824,35.3381,35.4672,49660.0
2018-03-05 15:00:00,46.69,46.84,46.61,46.64,71918.0,35.4672,35.5811,35.4064,35.4292,71918.0
2018-03-05 15:30:00,46.64,46.79,46.51,46.55,139800.0,35.4292,35.5432,35.3305,35.3608,139800.0
2018-03-06 09:30:00,46.9,46.97,46.41,46.75,62792.0,35.6267,35.6799,35.2545,35.5128,62792.0
2018-03-06 10:00:00,46.73,46.75,46.33,46.46,53514.0,35.4976,35.5128,35.1937,35.2925,53514.0
2018-03-06 10:30:00,46.46,46.57,46.15,46.23,36573.0,35.2925,35.376,35.057,35.1178,36573.0
2018-03-06 11:00:00,46.23,46.48,46.2,46.34,70143.0,35.1178,35.3077,35.095,35.2013,70143.0
2018-03-06 11:30:00,46.33,46.59,46.18,46.5,70383.0,35.1937,35.3912,35.0798,35.3229,70383.0
2018-03-06 12:00:00,46.5,46.54,46.33,46.51,34524.0,35.3229,35.3532,35.1937,35.3305,34524.0
2018-03-06 12:30:00,46.51,46.53,46.29,46.42,24872.0,35.3305,35.3457,35.1633,35.2621,24872.0
2018-03-06 13:00:00,46.43,46.67,46.41,46.58,25969.0,35.2697,35.452,35.2545,35.3836,25969.0
2018-03-06 13:30:00,46.57,46.6,46.46,46.56,45459.0,35.376,35.3988,35.2925,35.3684,45459.0
2018-03-06 14:00:00,46.53,46.64,46.43,46.45,31631.0,35.3457,35.4292,35.2697,35.2849,31631.0
2018-03-06 14:30:00,46.47,46.59,46.47,46.49,36063.0,35.3001,35.3912,35.3001,35.3153,36063.0
2018-03-06 15:00:00,46.48,46.49,46.19,46.31,73079.0,35.3077,35.3153,35.0874,35.1785,73079.0
2018-03-06 15:30:00,46.33,46.4,46.23,46.25,160066.0,35.1937,35.2469,35.1178,35.133,160066.0
2018-03-07 09:30:00,45.88,46.23,45.64,45.93,84526.0,34.8519,35.1178,34.6696,34.8899,84526.0
2018-03-07 10:00:00,45.9,46.28,45.85,46.25,89922.0,34.8671,35.1557,34.8291,35.133,89922.0
2018-03-07 10:30:00,46.27,46.46,46.19,46.27,63681.0,35.1481,35.2925,35.0874,35.1481,63681.0
2018-03-07 11:00:00,46.29,46.29,45.91,45.91,126783.0,35.1633,35.1633,34.8747,34.8747,126783.0
2018-03-07 11:30:00,45.9,45.91,45.38,45.42,122691.0,34.8671,34.8747,34.4721,34.5025,122691.0
2018-03-07 12:00:00,45.4,45.5,45.08,45.36,172712.0,34.4873,34.5632,34.2442,34.4569,172712.0
2018-03-07 12:30:00,45.33,45.64,45.21,45.56,94786.0,34.4341,34.6696,34.3429,34.6088,94786.0
2018-03-07 13:00:00,45.56,45.63,45.22,45.52,61900.0,34.6088,34.662,34.3505,34.5784,61900.0
2018-03-07 13:30:00,45.55,45.57,45.03,45.04,78463.0,34.6012,34.6164,34.2062,34.2138,78463.0
2018-03-07 14:00:00,45.03,45.19,44.79,44.79,86951.0,34.2062,34.3277,34.0239,34.0239,86951.0
2018-03-07 14:30:00,44.8,44.82,44.65,44.71,82332.0,34.0315,34.0467,33.9175,33.9631,82332.0
2018-03-07 15:00:00,44.71,44.92,44.67,44.77,119984.0,33.9631,34.1226,33.9327,34.0087,119984.0
2018-03-07 15:30:00,44.77,45.14,44.76,45.09,311888.0,34.0087,34.2898,34.0011,34.2518,311888.0
2018-03-08 09:30:00,45.21,45.47,44.97,45.16,90219.0,34.3429,34.5404,34.1606,34.305,90219.0
2018-03-08 10:00:00,45.18,45.42,45.01,45.2,79315.0,34.3201,34.5025,34.191,34.3353,79315.0
2018-03-08 10:30:00,45.18,45.25,44.91,44.93,122318.0,34.3201,34.3733,34.115,34.1302,122318.0
2018-03-08 11:00:00,44.93,45.04,44.73,44.73,79164.0,34.1302,34.2138,33.9783,33.9783,79164.0
2018-03-08 11:30:00,44.73,44.79,44.42,44.71,93772.0,33.9783,34.0239,33.7428,33.9631,93772.0
2018-03-08 12:00:00,44.72,44.81,44.61,44.78,29910.0,33.9707,34.0391,33.8872,34.0163,29910.0
2018-03-08 12:30:00,44.78,44.98,44.74,44.96,32776.0,34.0163,34.1682,33.9859,34.153,32776.0
2018-03-08 13:00:00,44.96,45.02,44.79,44.86,44331.0,34.153,34.1986,34.0239,34.0771,44331.0
2018-03-08 13:30:00,44.84,44.97,44.79,44.92,32101.0,34.0619,34.1606,34.0239,34.1226,32101.0
2018-03-08 14:00:00,44.93,44.96,44.71,44.8,190402.0,34.1302,34.153,33.9631,34.0315,190402.0
2018-03-08 14:30:00,44.8,44.89,44.75,44.79,74145.0,34.0315,34.0999,33.9935,34.0239,74145.0
2018-03-08 15:00:00,44.8,44.86,44.65,44.84,138084.0,34.0315,34.0771,33.9175,34.0619,138084.0
2018-03-08 15:30:00,44.85,44.86,44.71,44.76,175225.0,34.0695,34.0771,33.9631,34.0011,175225.0
2018-03-09 09:30:00,45.19,45.25,44.92,45.15,60039.0,34.3277,34.3733,34.1226,34.2974,60039.0
2018-03-09 10:00:00,45.17,45.36,45.06,45.31,87580.0,34.3126,34.4569,34.229,34.4189,87580.0
2018-03-09 10:30:00,45.3,45.49,45.29,45.42,106320.0,34.4113,34.5556,34.4037,34.5025,106320.0
2018-03-09 11:00:00,45.42,45.77,45.36,45.6,104107.0,34.5025,34.7683,34.4569,34.6392,104107.0
2018-03-09 11:30:00,45.6,45.8,45.4,45.56,124692.0,34.6392,34.7911,34.4873,34.6088,124692.0
2018-03-09 12:00:00,45.57,45.62,45.47,45.57,39509.0,34.6164,34.6544,34.5404,34.6164,39509.0
2018-03-09 12:30:00,45.56,45.61,45.46,45.52,52386.0,34.6088,34.6468,34.5328,34.5784,52386.0
2018-03-09 13:00:00,45.53,45.58,45.41,45.42,48026.0,34.586,34.624,34.4949,34.5025,48026.0
2018-03-09 13:30:00,45.43,45.46,45.36,45.4,67252.0,34.5101,34.5328,34.4569,34.4873,67252.0
2018-03-09 14:00:00,45.42,45.56,45.42,45.54,82429.0,34.5025,34.6088,34.5025,34.5936,82429.0
2018-03-09 14:30:00,45.54,45.72,45.53,45.68,114101.0,34.5936,34.7304,34.586,34.7,114101.0
2018-03-09 15:00:00,45.67,45.73,45.58,45.71,110169.0,34.6924,34.7379,34.624,34.7228,110169.0
2018-03-09 15:30:00,45.72,45.75,45.6,45.66,226132.0,34.7304,34.7531,34.6392,34.6848,226132.0
2018-03-12 09:30:00,45.75,46.37,45.75,46.28,100326.0,34.7531,35.2241,34.7531,35.1557,100326.0
2018-03-12 10:00:00,46.37,46.57,46.18,46.54,133161.0,35.2241,35.376,35.0798,35.3532,133161.0
2018-03-12 10:30:00,46.53,46.67,46.45,46.5,79318.0,35.3457,35.452,35.2849,35.3229,79318.0
2018-03-12 11:00:00,46.5,46.67,46.33,46.38,185485.0,35.3229,35.452,35.1937,35.2317,185485.0
2018-03-12 11:30:00,46.39,46.46,46.3,46.34,56218.0,35.2393,35.2925,35.1709,35.2013,56218.0
2018-03-12 12:00:00,46.35,46.49,46.3,46.42,59423.0,35.2089,35.3153,35.1709,35.2621,59423.0
2018-03-12 12:30:00,46.43,46.45,46.27,46.38,43984.0,35.2697,35.2849,35.1481,35.2317,43984.0
2018-03-12 13:00:00,46.39,46.56,46.38,46.51,47514.0,35.2393,35.3684,35.2317,35.3305,47514.0
2018-03-12 13:30:00,46.51,46.65,46.5,46.53,108358.0,35.3305,35.4368,35.3229,35.3457,108358.0
2018-03-12 14:00:00,46.54,46.58,46.44,46.54,63306.0,35.3532,35.3836,35.2773,35.3532,63306.0
2018-03-12 14:30:00,46.54,46.61,46.53,46.57,33471.0,35.3532,35.4064,35.3457,35.376,33471.0
2018-03-12 15:00:00,46.58,46.7,46.52,46.62,60318.0,35.3836,35.4748,35.3381,35.414,60318.0
2018-03-12 15:30:00,46.6,46.74,46.54,46.73,291373.0,35.3988,35.5052,35.3532,35.4976,291373.0
2018-03-13 09:30:00,46.97,47.3,46.84,46.96,85103.0,35.6799,35.9306,35.5811,35.6723,85103.0
2018-03-13 10:00:00,46.95,47.29,46.72,47.25,157337.0,35.6647,35.923,35.49,35.8926,157337.0
2018-03-13 10:30:00,47.26,47.3,46.8,46.88,174497.0,35.9002,35.9306,35.5508,35.6115,174497.0
2018-03-13 11:00:00,46.88,47.05,46.74,47.02,97201.0,35.6115,35.7407,35.5052,35.7179,97201.0
2018-03-13 11:30:00,47.04,47.15,46.93,46.96,80953.0,35.7331,35.8166,35.6495,35.6723,80953.0
2018-03-13 12:00:00,46.95,46.98,46.73,46.85,69567.0,35.6647,35.6875,35.4976,35.5887,69567.0
2018-03-13 12:30:00,46.85,47.04,46.84,46.94,63943.0,35.5887,35.7331,35.5811,35.6571,63943.0
2018-03-13 13:00:00,46.96,46.99,46.85,46.91,34907.0,35.6723,35.6951,35.5887,35.6343,34907.0
2018-03-13 13:30:00,46.9,47.06,46.9,47.06,45643.0,35.6267,35.7483,35.6267,35.7483,45643.0
2018-03-13 14:00:00,47.04,47.09,46.95,47.09,50927.0,35.7331,35.771,35.6647,35.771,50927.0
2018-03-13 14:30:00,47.08,47.29,47.06,47.21,76373.0,35.7634,35.923,35.7483,35.8622,76373.0
2018-03-13 15:00:00,47.22,47.24,47.05,47.22,110181.0,35.8698,35.885,35.7407,35.8698,110181.0
2018-03-13 15:30:00,47.21,47.37,47.07,47.14,351243.0,35.8622,35.9837,35.7559,35.809,351243.0
2018-03-14 09:30:00,47.25,47.39,47.12,47.39,150186.0,35.8926,35.9989,35.7938,35.9989,150186.0
2018-03-14 10:00:00,47.38,47.39,46.97,47.07,109219.0,35.9913,35.9989,35.6799,35.7559,109219.0
2018-03-14 10:30:00,47.07,47.23,46.88,47.08,138646.0,35.7559,35.8774,35.6115,35.7634,138646.0
2018-03-14 11:00:00,47.08,47.12,46.8,46.82,123758.0,35.7634,35.7938,35.5508,35.5659,123758.0
2018-03-14 11:30:00,46.81,46.91,46.72,46.84,85448.0,35.5583,35.6343,35.49,35.5811,85448.0
2018-03-14 12:00:00,46.84,46.92,46.78,46.88,86933.0,35.5811,35.6419,35.5356,35.6115,86933.0
2018-03-14 12:30:00,46.88,46.91,46.67,46.67,116532.0,35.6115,35.6343,35.452,35.452,116532.0
2018-03-14 13:00:00,46.67,46.73,46.59,46.7,25607.0,35.452,35.4976,35.3912,35.4748,25607.0
2018-03-14 13:30:00,46.7,46.74,46.62,46.63,49537.0,35.4748,35.5052,35.414,35.4216,49537.0
2018-03-14 14:00:00,46.64,46.78,46.62,46.74,48416.0,35.4292,35.5356,35.414,35.5052,48416.0
2018-03-14 14:30:00,46.74,46.94,46.65,46.92,57619.0,35.5052,35.6571,35.4368,35.6419,57619.0
2018-03-14 15:00:00,46.93,46.93,46.69,46.71,136102.0,35.6495,35.6495,35.4672,35.4824,136102.0
2018-03-14 15:30:00,46.71,46.82,46.56,46.73,227394.0,35.4824,35.5659,35.3684,35.4976,227394.0
2018-03-15 09:30:00,47.02,47.63,46.94,47.59,94908.0,35.7179,36.1812,35.6571,36.1509,94908.0
2018-03-15 10:00:00,47.59,47.68,47.27,47.57,120547.0,36.1509,36.2192,35.9078,36.1357,120547.0
2018-03-15 10:30:00,47.57,47.7,47.39,47.7,143980.0,36.1357,36.2344,35.9989,36.2344,143980.0
2018-03-15 11:00:00,47.72,47.72,45.75,45.81,121261.0,36.2496,36.2496,34.7531,34.7987,121261.0
2018-03-15 11:30:00,45.81,46.06,44.3,44.96,514489.0,34.7987,34.9886,33.6517,34.153,514489.0
2018-03-15 12:00:00,44.95,46.63,44.95,45.41,444198.0,34.1454,35.4216,34.1454,34.4949,444198.0
2018-03-15 12:30:00,45.41,45.65,44.74,44.75,239650.0,34.4949,34.6772,33.9859,33.9935,239650.0
2018-03-15 13:00:00,44.76,45.64,44.69,45.3,199575.0,34.0011,34.6696,33.9479,34.4113,199575.0
2018-03-15 13:30:00,45.32,45.79,45.23,45.66,172628.0,34.4265,34.7835,34.3581,34.6848,172628.0
2018-03-15 14:00:00,45.68,46.01,45.59,45.94,201133.0,34.7,34.9506,34.6316,34.8975,201133.0
2018-03-15 14:30:00,45.95,46.67,45.93,46.66,286708.0,34.9051,35.452,34.8899,35.4444,286708.0
2018-03-15 15:00:00,46.66,46.79,46.31,46.7,265948.0,35.4444,35.5432,35.1785,35.4748,265948.0
2018-03-15 15:30:00,46.7,46.73,46.3,46.36,544609.0,35.4748,35.4976,35.1709,35.2165,544609.0
2018-03-16 09:30:00,46.62,47.11,45.94,46.4,253923.0,35.414,35.7862,34.8975,35.2469,253923.0
2018-03-16 10:00:00,46.45,46.87,46.36,46.86,105724.0,35.2849,35.6039,35.2165,35.5963,105724.0
2018-03-16 10:30:00,46.84,47.22,46.78,47.2,153067.0,35.5811,35.8698,35.5356,35.8546,153067.0
2018-03-16 11:00:00,47.2,47.6,47.15,47.55,119571.0,35.8546,36.1585,35.8166,36.1205,119571.0
2018-03-16 11:30:00,47.57,47.89,47.5,47.64,120499.0,36.1357,36.3788,36.0825,36.1888,120499.0
2018-03-16 12:00:00,47.67,48.08,47.51,47.95,151016.0,36.2116,36.5231,36.0901,36.4243,151016.0
2018-03-16 12:30:00,47.95,48.02,47.71,47.84,116960.0,36.4243,36.4775,36.242,36.3408,116960.0
2018-03-16 13:00:00,47.86,47.87,47.59,47.65,46013.0,36.356,36.3636,36.1509,36.1964,46013.0
2018-03-16 13:30:00,47.64,47.9,47.61,47.7,61881.0,36.1888,36.3863,36.1661,36.2344,61881.0
2018-03-16 14:00:00,47.72,47.89,47.66,47.66,89782.0,36.2496,36.3788,36.204,36.204,89782.0
2018-03-16 14:30:00,47.67,47.79,47.53,47.78,81240.0,36.2116,36.3028,36.1053,36.2952,81240.0
2018-03-16 15:00:00,47.78,47.85,47.67,47.82,99706.0,36.2952,36.3484,36.2116,36.3256,99706.0
2018-03-16 15:30:00,47.82,47.96,47.72,47.73,350447.0,36.3256,36.4319,36.2496,36.2572,350447.0
2018-03-19 09:30:00,47.61,47.62,46.71,46.71,104718.0,36.1661,36.1737,35.4824,35.4824,104718.0
2018-03-19 10:00:00,46.7,46.72,46.08,46.52,123296.0,35.4748,35.49,35.0038,35.3381,123296.0
2018-03-19 10:30:00,46.52,46.99,46.34,46.34,111385.0,35.3381,35.6951,35.2013,35.2013,111385.0
2018-03-19 11:00:00,46.34,46.37,46.12,46.36,177309.0,35.2013,35.2241,35.0342,35.2165,177309.0
2018-03-19 11:30:00,46.36,46.36,45.73,45.76,144437.0,35.2165,35.2165,34.7379,34.7607,144437.0
2018-03-19 12:00:00,45.76,45.76,45.31,45.49,181294.0,34.7607,34.7607,34.4189,34.5556,181294.0
2018-03-19 12:30:00,45.49,45.76,45.41,45.71,81729.0,34.5556,34.7607,34.4949,34.7228,81729.0
2018-03-19 13:00:00,45.72,45.76,45.37,45.65,62528.0,34.7304,34.7607,34.4645,34.6772,62528.0
2018-03-19 13:30:00,45.65,46.2,45.65,46.14,79682.0,34.6772,35.095,34.6772,35.0494,79682.0
2018-03-19 14:00:00,46.14,46.21,45.78,45.95,72293.0,35.0494,35.1026,34.7759,34.9051,72293.0
2018-03-19 14:30:00,45.93,46.11,45.75,46.03,105267.0,34.8899,35.0266,34.7531,34.9658,105267.0
2018-03-19 15:00:00,46.05,46.07,45.89,45.9,145696.0,34.981,34.9962,34.8595,34.8671,145696.0
2018-03-19 15:30:00,45.9,46.2,45.89,46.14,256083.0,34.8671,35.095,34.8595,35.0494,256083.0
2018-03-20 09:30:00,46.6,46.97,46.36,46.41,162055.0,35.3988,35.6799,35.2165,35.2545,162055.0
2018-03-20 10:00:00,46.39,46.49,45.94,46.2,113780.0,35.2393,35.3153,34.8975,35.095,113780.0
2018-03-20 10:30:00,46.24,46.61,46.09,46.17,254877.0,35.1254,35.4064,35.0114,35.0722,254877.0
2018-03-20 11:00:00,46.19,46.33,46.09,46.2,112349.0,35.0874,35.1937,35.0114,35.095,112349.0
2018-03-20 11:30:00,46.2,46.24,46.07,46.21,138709.0,35.095,35.1254,34.9962,35.1026,138709.0
2018-03-20 12:00:00,46.21,46.37,46.0,46.06,108988.0,35.1026,35.2241,34.943,34.9886,108988.0
2018-03-20 12:30:00,46.04,46.29,45.99,46.29,71461.0,34.9734,35.1633,34.9355,35.1633,71461.0
2018-03-20 13:00:00,46.29,46.29,46.11,46.2,134978.0,35.1633,35.1633,35.0266,35.095,134978.0
2018-03-20 13:30:00,46.21,46.23,45.96,46.06,76433.0,35.1026,35.1178,34.9127,34.9886,76433.0
2018-03-20 14:00:00,46.05,46.32,45.98,46.18,122104.0,34.981,35.1861,34.9279,35.0798,122104.0
2018-03-20 14:30:00,46.18,46.42,46.18,46.25,84425.0,35.0798,35.2621,35.0798,35.133,84425.0
2018-03-20 15:00:00,46.24,46.46,46.22,46.32,176569.0,35.1254,35.2925,35.1102,35.1861,176569.0
2018-03-20 15:30:00,46.32,46.48,46.24,46.42,318410.0,35.1861,35.3077,35.1254,35.2621,318410.0
2018-03-21 09:30:00,46.59,46.89,46.32,46.72,148425.0,35.3912,35.6191,35.1861,35.49,148425.0
2018-03-21 10:00:00,46.71,46.8,46.51,46.55,321271.0,35.4824,35.5508,35.3305,35.3608,321271.0
2018-03-21 10:30:00,46.56,47.3,46.54,47.17,129707.0,35.3684,35.9306,35.3532,35.8318,129707.0
2018-03-21 11:00:00,47.17,47.39,46.94,47.34,96014.0,35.8318,35.9989,35.6571,35.961,96014.0
2018-03-21 11:30:00,47.37,47.38,47.08,47.23,117317.0,35.9837,35.9913,35.7634,35.8774,117317.0
2018-03-21 12:00:00,47.23,47.59,47.08,47.43,147374.0,35.8774,36.1509,35.7634,36.0293,147374.0
2018-03-21 12:30:00,47.43,47.68,47.33,47.64,84087.0,36.0293,36.2192,35.9534,36.1888,84087.0
2018-03-21 13:00:00,47.65,47.69,47.4,47.58,66025.0,36.1964,36.2268,36.0065,36.1433,66025.0
2018-03-21 13:30:00,47.57,47.7,47.41,47.69,87312.0,36.1357,36.2344,36.0141,36.2268,87312.0
2018-03-21 14:00:00,47.69,47.81,47.4,47.53,176004.0,36.2268,36.318,36.0065,36.1053,176004.0
2018-03-21 14:30:00,47.52,47.64,47.38,47.62,141582.0,36.0977,36.1888,35.9913,36.1737,141582.0
2018-03-21 15:00:00,47.62,47.77,47.55,47.58,203718.0,36.1737,36.2876,36.1205,36.1433,203718.0
2018-03-21 15:30:00,47.58,47.72,47.5,47.51,317776.0,36.1433,36.2496,36.0825,36.0901,317776.0
2018-03-22 09:30:00,46.88,47.41,46.84,46.84,86830.0,35.6115,36.0141,35.5811,35.5811,86830.0
2018-03-22 10:00:00,46.86,47.38,46.76,47.24,100229.0,35.5963,35.9913,35.5204,35.885,100229.0
2018-03-22 10:30:00,47.24,47.24,46.73,46.78,53328.0,35.885,35.885,35.4976,35.5356,53328.0
2018-03-22 11:00:00,46.82,46.93,46.7,46.79,37496.0,35.5659,35.6495,35.4748,35.5432,37496.0
2018-03-22 11:30:00,46.82,46.87,46.54,46.75,42487.0,35.5659,35.6039,35.3532,35.5128,42487.0
2018-03-22 12:00:00,46.76,47.14,46.76,47.13,56011.0,35.5204,35.809,35.5204,35.8014,56011.0
2018-03-22 12:30:00,47.13,47.21,46.95,46.95,55348.0,35.8014,35.8622,35.6647,35.6647,55348.0
2018-03-22 13:00:00,46.95,47.15,46.86,47.13,32748.0,35.6647,35.8166,35.5963,35.8014,32748.0
2018-03-22 13:30:00,47.13,47.19,46.93,46.95,30451.0,35.8014,35.847,35.6495,35.6647,30451.0
2018-03-22 14:00:00,46.97,46.97,46.76,46.96,36192.0,35.6799,35.6799,35.5204,35.6723,36192.0
2018-03-22 14:30:00,46.96,47.09,46.79,46.8,48754.0,35.6723,35.771,35.5432,35.5508,48754.0
2018-03-22 15:00:00,46.82,46.99,46.65,46.67,71977.0,35.5659,35.6951,35.4368,35.452,71977.0
2018-03-22 15:30:00,46.66,46.67,46.4,46.5,153006.0,35.4444,35.452,35.2469,35.3229,153006.0
2018-03-23 09:30:00,46.64,46.9,46.34,46.64,160930.0,35.4292,35.6267,35.2013,35.4292,160930.0
2018-03-23 10:00:00,46.77,47.14,46.72,46.85,159253.0,35.528,35.809,35.49,35.5887,159253.0
2018-03-23 10:30:00,46.84,46.84,46.38,46.53,119613.0,35.5811,35.5811,35.2317,35.3457,119613.0
2018-03-23 11:00:00,46.56,46.59,46.33,46.58,108282.0,35.3684,35.3912,35.1937,35.3836,108282.0
2018-03-23 11:30:00,46.58,46.66,46.39,46.41,94247.0,35.3836,35.4444,35.2393,35.2545,94247.0
2018-03-23 12:00:00,46.42,46.54,46.25,46.54,76516.0,35.2621,35.3532,35.133,35.3532,76516.0
2018-03-23 12:30:00,46.54,46.64,46.41,46.45,71662.0,35.3532,35.4292,35.2545,35.2849,71662.0
2018-03-23 13:00:00,46.45,46.56,46.45,46.56,54501.0,35.2849,35.3684,35.2849,35.3684,54501.0
2018-03-23 13:30:00,46.57,46.73,46.49,46.72,52371.0,35.376,35.4976,35.3153,35.49,52371.0
2018-03-23 14:00:00,46.7,46.79,46.59,46.68,67272.0,35.4748,35.5432,35.3912,35.4596,67272.0
2018-03-23 14:30:00,46.68,46.72,46.35,46.36,62705.0,35.4596,35.49,35.2089,35.2165,62705.0
2018-03-23 15:00:00,46.33,46.46,46.21,46.32,78218.0,35.1937,35.2925,35.1026,35.1861,78218.0
2018-03-23 15:30:00,46.31,46.37,46.14,46.22,179531.0,35.1785,35.2241,35.0494,35.1102,179531.0
2018-03-26 09:30:00,46.65,46.65,45.97,46.31,117458.0,35.4368,35.4368,34.9203,35.1785,117458.0
2018-03-26 10:00:00,46.32,46.56,46.05,46.31,182559.0,35.1861,35.3684,34.981,35.1785,182559.0
2018-03-26 10:30:00,46.3,46.41,46.11,46.28,221227.0,35.1709,35.2545,35.0266,35.1557,221227.0
2018-03-26 11:00:00,46.3,46.37,45.94,46.01,97167.0,35.1709,35.2241,34.8975,34.9506,97167.0
2018-03-26 11:30:00,46.01,46.06,45.74,45.86,74701.0,34.9506,34.9886,34.7455,34.8367,74701.0
2018-03-26 12:00:00,45.85,45.93,45.62,45.78,64397.0,34.8291,34.8899,34.6544,34.7759,64397.0
2018-03-26 12:30:00,45.76,45.81,45.54,45.61,67073.0,34.7607,34.7987,34.5936,34.6468,67073.0
2018-03-26 13:00:00,45.59,45.63,45.42,45.59,117023.0,34.6316,34.662,34.5025,34.6316,117023.0
2018-03-26 13:30:00,45.59,45.79,45.56,45.78,57025.0,34.6316,34.7835,34.6088,34.7759,57025.0
2018-03-26 14:00:00,45.78,46.07,45.73,45.9,63747.0,34.7759,34.9962,34.7379,34.8671,63747.0
2018-03-26 14:30:00,45.92,45.98,45.76,45.91,71143.0,34.8823,34.9279,34.7607,34.8747,71143.0
2018-03-26 15:00:00,45.91,46.25,45.85,46.21,74619.0,34.8747,35.133,34.8291,35.1026,74619.0
2018-03-26 15:30:00,46.21,46.44,46.15,46.38,231185.0,35.1026,35.2773,35.057,35.2317,231185.0
2018-03-27 09:30:00,46.4,46.52,45.9,45.92,61168.0,35.2469,35.3381,34.8671,34.8823,61168.0
2018-03-27 10:00:00,45.91,46.35,45.87,46.08,128942.0,34.8747,35.2089,34.8443,35.0038,128942.0
2018-03-27 10:30:00,46.07,46.07,45.4,45.66,104198.0,34.9962,34.9962,34.4873,34.6848,104198.0
2018-03-27 11:00:00,45.67,45.88,45.63,45.86,99930.0,34.6924,34.8519,34.662,34.8367,99930.0
2018-03-27 11:30:00,45.84,46.09,45.69,45.98,214238.0,34.8215,35.0114,34.7076,34.9279,214238.0
2018-03-27 12:00:00,45.97,46.41,45.88,46.41,73456.0,34.9203,35.2545,34.8519,35.2545,73456.0
2018-03-27 12:30:00,46.39,46.41,46.07,46.14,103899.0,35.2393,35.2545,34.9962,35.0494,103899.0
2018-03-27 13:00:00,46.14,46.53,46.06,46.48,100816.0,35.0494,35.3457,34.9886,35.3077,100816.0
2018-03-27 13:30:00,46.48,46.5,46.22,46.29,106980.0,35.3077,35.3229,35.1102,35.1633,106980.0
2018-03-27 14:00:00,46.27,46.32,45.9,45.9,75392.0,35.1481,35.1861,34.8671,34.8671,75392.0
2018-03-27 14:30:00,45.91,46.11,45.82,45.87,99423.0,34.8747,35.0266,34.8063,34.8443,99423.0
2018-03-27 15:00:00,45.88,45.93,45.52,45.55,104743.0,34.8519,34.8899,34.5784,34.6012,104743.0
2018-03-27 15:30:00,45.52,45.55,45.15,45.45,287294.0,34.5784,34.6012,34.2974,34.5253,287294.0
2018-03-28 09:30:00,45.3,45.53,44.76,44.85,913939.0,34.4113,34.586,34.0011,34.0695,913939.0
2018-03-28 10:00:00,44.83,45.27,44.1,44.68,579810.0,34.0543,34.3885,33.4997,33.9403,579810.0
2018-03-28 10:30:00,44.7,45.18,44.22,44.26,292960.0,33.9555,34.3201,33.5909,33.6213,292960.0
2018-03-28 11:00:00,44.28,44.45,43.95,44.1,144883.0,33.6365,33.7656,33.3858,33.4997,144883.0
2018-03-28 11:30:00,44.11,44.38,43.85,44.25,139506.0,33.5073,33.7124,33.3098,33.6137,139506.0
2018-03-28 12:00:00,44.25,44.49,44.1,44.41,86785.0,33.6137,33.796,33.4997,33.7352,86785.0
2018-03-28 12:30:00,44.42,44.6,44.2,44.21,98977.0,33.7428,33.8796,33.5757,33.5833,98977.0
2018-03-28 13:00:00,44.2,44.32,44.03,44.04,63228.0,33.5757,33.6669,33.4466,33.4542,63228.0
2018-03-28 13:30:00,44.07,44.12,43.96,43.97,76669.0,33.477,33.5149,33.3934,33.401,76669.0
2018-03-28 14:00:00,43.98,44.18,43.87,43.97,86718.0,33.4086,33.5605,33.325,33.401,86718.0
2018-03-28 14:30:00,43.97,44.17,43.92,43.99,104820.0,33.401,33.5529,33.363,33.4162,104820.0
2018-03-28 15:00:00,43.98,43.98,43.35,43.47,300597.0,33.4086,33.4086,32.93,33.0212,300597.0
2018-03-28 15:30:00,43.46,43.82,43.45,43.74,600118.0,33.0136,33.2871,33.006,33.2263,600118.0
2018-03-29 09:30:00,43.73,44.25,43.51,43.78,283703.0,33.2187,33.6137,33.0516,33.2567,283703.0
2018-03-29 10:00:00,43.8,44.76,43.78,44.74,146093.0,33.2719,34.0011,33.2567,33.9859,146093.0
2018-03-29 10:30:00,44.75,44.95,44.36,44.41,286773.0,33.9935,34.1454,33.6973,33.7352,286773.0
2018-03-29 11:00:00,44.41,44.83,44.25,44.52,360878.0,33.7352,34.0543,33.6137,33.8188,360878.0
2018-03-29 11:30:00,44.52,44.59,44.17,44.28,197175.0,33.8188,33.872,33.5529,33.6365,197175.0
2018-03-29 12:00:00,44.27,44.3,44.1,44.24,217330.0,33.6289,33.6517,33.4997,33.6061,217330.0
2018-03-29 12:30:00,44.24,44.27,44.12,44.2,157645.0,33.6061,33.6289,33.5149,33.5757,157645.0
2018-03-29 13:00:00,44.21,44.3,44.14,44.29,124925.0,33.5833,33.6517,33.5301,33.6441,124925.0
2018-03-29 13:30:00,44.28,44.52,44.2,44.4,149433.0,33.6365,33.8188,33.5757,33.7276,149433.0
2018-03-29 14:00:00,44.39,44.45,44.21,44.23,270339.0,33.72,33.7656,33.5833,33.5985,270339.0
2018-03-29 14:30:00,44.24,44.5,44.16,44.41,125664.0,33.6061,33.8036,33.5453,33.7352,125664.0
2018-03-29 15:00:00,44.41,44.57,44.29,44.35,278876.0,33.7352,33.8568,33.6441,33.6897,278876.0
2018-03-29 15:30:00,44.34,44.37,43.97,44.0,830836.0,33.6821,33.7048,33.401,33.4238,830836.0
2018-04-02 09:30:00,43.9,44.38,43.71,44.02,146216.0,33.3478,33.7124,33.2035,33.439,146216.0
2018-04-02 10:00:00,44.02,44.42,43.8,44.4,106028.0,33.439,33.7428,33.2719,33.7276,106028.0
2018-04-02 10:30:00,44.42,44.45,44.05,44.11,73028.0,33.7428,33.7656,33.4618,33.5073,73028.0
2018-04-02 11:00:00,44.11,44.16,43.85,44.06,62538.0,33.5073,33.5453,33.3098,33.4694,62538.0
2018-04-02 11:30:00,44.11,44.11,43.52,43.64,89192.0,33.5073,33.5073,33.0592,33.1503,89192.0
2018-04-02 12:00:00,43.66,43.68,43.36,43.68,121878.0,33.1655,33.1807,32.9376,33.1807,121878.0
2018-04-02 12:30:00,43.69,43.82,43.58,43.63,104450.0,33.1883,33.2871,33.1047,33.1427,104450.0
2018-04-02 13:00:00,43.63,43.65,43.11,43.11,66000.0,33.1427,33.1579,32.7477,32.7477,66000.0
2018-04-02 13:30:00,43.11,43.56,43.06,43.06,111253.0,32.7477,33.0895,32.7097,32.7097,111253.0
2018-04-02 14:00:00,43.05,43.27,42.95,43.12,91618.0,32.7021,32.8693,32.6262,32.7553,91618.0
2018-04-02 14:30:00,43.11,43.44,43.09,43.26,113509.0,32.7477,32.9984,32.7325,32.8617,113509.0
2018-04-02 15:00:00,43.28,43.4,43.17,43.33,115333.0,32.8769,32.968,32.7933,32.9148,115333.0
2018-04-02 15:30:00,43.33,43.55,43.3,43.41,560928.0,32.9148,33.082,32.892,32.9756,560928.0
2018-04-03 09:30:00,43.56,43.64,42.67,42.84,100588.0,33.0895,33.1503,32.4135,32.5426,100588.0
2018-04-03 10:00:00,42.84,42.85,42.35,42.7,138187.0,32.5426,32.5502,32.1704,32.4363,138187.0
2018-04-03 10:30:00,42.66,42.93,42.54,42.92,78000.0,32.4059,32.611,32.3147,32.6034,78000.0
2018-04-03 11:00:00,42.93,43.39,42.93,43.16,116472.0,32.611,32.9604,32.611,32.7857,116472.0
2018-04-03 11:30:00,43.16,43.26,42.74,42.93,108177.0,32.7857,32.8617,32.4666,32.611,108177.0
2018-04-03 12:00:00,42.94,43.17,42.93,43.06,100472.0,32.6186,32.7933,32.611,32.7097,100472.0
2018-04-03 12:30:00,43.04,43.14,42.98,43.13,66388.0,32.6945,32.7705,32.649,32.7629,66388.0
2018-04-03 13:00:00,43.13,43.43,43.11,43.37,46302.0,32.7629,32.9908,32.7477,32.9452,46302.0
2018-04-03 13:30:00,43.37,43.41,43.11,43.3,46428.0,32.9452,32.9756,32.7477,32.892,46428.0
2018-04-03 14:00:00,43.3,43.44,43.09,43.44,73191.0,32.892,32.9984,32.7325,32.9984,73191.0
2018-04-03 14:30:00,43.42,43.69,43.32,43.65,91411.0,32.9832,33.1883,32.9072,33.1579,91411.0
2018-04-03 15:00:00,43.64,43.94,43.64,43.83,109872.0,33.1503,33.3782,33.1503,33.2946,109872.0
2018-04-03 15:30:00,43.83,43.91,43.6,43.89,243539.0,33.2946,33.3554,33.1199,33.3402,243539.0
2018-04-04 09:30:00,42.4,42.7,41.75,42.46,541163.0,32.2084,32.4363,31.7146,32.254,541163.0
2018-04-04 10:00:00,42.47,42.83,42.3,42.49,339714.0,32.2615,32.535,32.1324,32.2767,339714.0
2018-04-04 10:30:00,42.53,43.19,42.46,43.19,190763.0,32.3071,32.8085,32.254,32.8085,190763.0
2018-04-04 11:00:00,43.19,43.36,43.08,43.1,82357.0,32.8085,32.9376,32.7249,32.7401,82357.0
2018-04-04 11:30:00,43.1,43.19,42.96,43.11,94189.0,32.7401,32.8085,32.6338,32.7477,94189.0
2018-04-04 12:00:00,43.12,43.42,43.0,43.32,96832.0,32.7553,32.9832,32.6642,32.9072,96832.0
2018-04-04 12:30:00,43.34,43.45,43.14,43.19,59359.0,32.9224,33.006,32.7705,32.8085,59359.0
2018-04-04 13:00:00,43.2,43.25,43.08,43.14,84359.0,32.8161,32.8541,32.7249,32.7705,84359.0
2018-04-04 13:30:00,43.12,43.38,43.08,43.22,236788.0,32.7553,32.9528,32.7249,32.8313,236788.0
2018-04-04 14:00:00,43.23,43.35,43.17,43.3,133770.0,32.8389,32.93,32.7933,32.892,133770.0
2018-04-04 14:30:00,43.3,43.44,43.2,43.43,148644.0,32.892,32.9984,32.8161,32.9908,148644.0
2018-04-04 15:00:00,43.44,43.68,43.39,43.63,233664.0,32.9984,33.1807,32.9604,33.1427,233664.0
2018-04-04 15:30:00,43.64,43.74,43.59,43.69,334679.0,33.1503,33.2263,33.1123,33.1883,334679.0
2018-04-05 09:30:00,43.77,44.43,43.77,44.38,128154.0,33.2491,33.7504,33.2491,33.7124,128154.0
2018-04-05 10:00:00,44.39,44.85,44.25,44.72,191189.0,33.72,34.0695,33.6137,33.9707,191189.0
2018-04-05 10:30:00,44.72,44.74,44.11,44.11,184940.0,33.9707,33.9859,33.5073,33.5073,184940.0
2018-04-05 11:00:00,44.12,44.65,44.12,44.51,69972.0,33.5149,33.9175,33.5149,33.8112,69972.0
2018-04-05 11:30:00,44.5,44.93,44.47,44.78,138867.0,33.8036,34.1302,33.7808,34.0163,138867.0
2018-04-05 12:00:00,44.81,44.98,44.73,44.86,77013.0,34.0391,34.1682,33.9783,34.0771,77013.0
2018-04-05 12:30:00,44.86,44.99,44.81,44.95,68354.0,34.0771,34.1758,34.0391,34.1454,68354.0
2018-04-05 13:00:00,44.95,45.02,44.56,44.75,114270.0,34.1454,34.1986,33.8492,33.9935,114270.0
2018-04-05 13:30:00,44.75,44.88,44.58,44.86,55861.0,33.9935,34.0923,33.8644,34.0771,55861.0
2018-04-05 14:00:00,44.87,45.4,44.83,45.33,253672.0,34.0847,34.4873,34.0543,34.4341,253672.0
2018-04-05 14:30:00,45.33,45.61,45.31,45.61,135010.0,34.4341,34.6468,34.4189,34.6468,135010.0
2018-04-05 15:00:00,45.61,45.7,45.43,45.54,333347.0,34.6468,34.7152,34.5101,34.5936,333347.0
2018-04-05 15:30:00,45.53,45.53,45.14,45.21,582738.0,34.586,34.586,34.2898,34.3429,582738.0
2018-04-06 09:30:00,44.87,45.85,44.86,45.58,196572.0,34.0847,34.8291,34.0771,34.624,196572.0
2018-04-06 10:00:00,45.58,45.62,45.13,45.29,266154.0,34.624,34.6544,34.2822,34.4037,266154.0
2018-04-06 10:30:00,45.29,45.42,44.95,44.98,119892.0,34.4037,34.5025,34.1454,34.1682,119892.0
2018-04-06 11:00:00,44.97,45.1,44.77,45.09,115597.0,34.1606,34.2594,34.0087,34.2518,115597.0
2018-04-06 11:30:00,45.1,45.31,44.94,45.31,115125.0,34.2594,34.4189,34.1378,34.4189,115125.0
2018-04-06 12:00:00,45.32,45.32,45.03,45.17,78736.0,34.4265,34.4265,34.2062,34.3126,78736.0
2018-04-06 12:30:00,45.19,45.46,45.19,45.4,71156.0,34.3277,34.5328,34.3277,34.4873,71156.0
2018-04-06 13:00:00,45.4,45.4,45.07,45.23,72138.0,34.4873,34.4873,34.2366,34.3581,72138.0
2018-04-06 13:30:00,45.25,45.25,44.65,44.78,88604.0,34.3733,34.3733,33.9175,34.0163,88604.0
2018-04-06 14:00:00,44.75,44.84,44.59,44.83,88727.0,33.9935,34.0619,33.872,34.0543,88727.0
2018-04-06 14:30:00,44.81,44.85,44.36,44.41,117835.0,34.0391,34.0695,33.6973,33.7352,117835.0
2018-04-06 15:00:00,44.42,44.76,44.39,44.67,85269.0,33.7428,34.0011,33.72,33.9327,85269.0
2018-04-06 15:30:00,44.66,44.96,44.62,44.95,285833.0,33.9251,34.153,33.8948,34.1454,285833.0
2018-04-09 09:30:00,45.34,45.34,44.87,45.19,106555.0,34.4417,34.4417,34.0847,34.3277,106555.0
2018-04-09 10:00:00,45.19,45.32,44.9,45.1,218760.0,34.3277,34.4265,34.1075,34.2594,218760.0
2018-04-09 10:30:00,45.11,45.52,45.09,45.31,146784.0,34.267,34.5784,34.2518,34.4189,146784.0
2018-04-09 11:00:00,45.32,45.62,45.24,45.6,110527.0,34.4265,34.6544,34.3657,34.6392,110527.0
2018-04-09 11:30:00,45.63,45.74,45.51,45.61,203810.0,34.662,34.7455,34.5708,34.6468,203810.0
2018-04-09 12:00:00,45.59,45.73,45.53,45.6,152174.0,34.6316,34.7379,34.586,34.6392,152174.0
2018-04-09 12:30:00,45.59,45.62,45.52,45.55,88319.0,34.6316,34.6544,34.5784,34.6012,88319.0
2018-04-09 13:00:00,45.55,45.64,45.52,45.6,71668.0,34.6012,34.6696,34.5784,34.6392,71668.0
2018-04-09 13:30:00,45.59,45.62,45.36,45.36,90166.0,34.6316,34.6544,34.4569,34.4569,90166.0
2018-04-09 14:00:00,45.37,45.44,45.28,45.28,96134.0,34.4645,34.5177,34.3961,34.3961,96134.0
2018-04-09 14:30:00,45.29,45.33,45.16,45.33,85846.0,34.4037,34.4341,34.305,34.4341,85846.0
2018-04-09 15:00:00,45.33,45.36,45.05,45.14,105909.0,34.4341,34.4569,34.2214,34.2898,105909.0
2018-04-09 15:30:00,45.13,45.16,44.6,44.62,358656.0,34.2822,34.305,33.8796,33.8948,358656.0
2018-04-10 09:30:00,45.41,45.44,44.83,44.84,119742.0,34.4949,34.5177,34.0543,34.0619,119742.0
2018-04-10 10:00:00,44.86,45.41,44.84,45.35,155867.0,34.0771,34.4949,34.0619,34.4493,155867.0
2018-04-10 10:30:00,45.39,45.42,45.25,45.31,139790.0,34.4797,34.5025,34.3733,34.4189,139790.0
2018-04-10 11:00:00,45.33,45.9,45.31,45.78,261787.0,34.4341,34.8671,34.4189,34.7759,261787.0
2018-04-10 11:30:00,45.78,46.0,45.66,45.92,288921.0,34.7759,34.943,34.6848,34.8823,288921.0
2018-04-10 12:00:00,45.9,46.02,45.88,45.98,141407.0,34.8671,34.9582,34.8519,34.9279,141407.0
2018-04-10 12:30:00,45.97,46.34,45.96,46.29,167422.0,34.9203,35.2013,34.9127,35.1633,167422.0
2018-04-10 13:00:00,46.29,46.61,46.29,46.6,152991.0,35.1633,35.4064,35.1633,35.3988,152991.0
2018-04-10 13:30:00,46.61,46.79,46.25,46.44,330324.0,35.4064,35.5432,35.133,35.2773,330324.0
2018-04-10 14:00:00,46.45,46.55,46.28,46.53,183466.0,35.2849,35.3608,35.1557,35.3457,183466.0
2018-04-10 14:30:00,46.53,46.7,46.5,46.63,165493.0,35.3457,35.4748,35.3229,35.4216,165493.0
2018-04-10 15:00:00,46.63,46.63,46.3,46.37,131479.0,35.4216,35.4216,35.1709,35.2241,131479.0
2018-04-10 15:30:00,46.36,46.41,46.21,46.26,317408.0,35.2165,35.2545,35.1026,35.1406,317408.0
2018-04-11 09:30:00,46.1,46.61,46.03,46.18,561511.0,35.019,35.4064,34.9658,35.0798,561511.0
2018-04-11 10:00:00,46.2,46.37,46.04,46.19,228516.0,35.095,35.2241,34.9734,35.0874,228516.0
2018-04-11 10:30:00,46.14,46.28,45.84,46.2,119400.0,35.0494,35.1557,34.8215,35.095,119400.0
2018-04-11 11:00:00,46.19,46.44,46.06,46.14,84917.0,35.0874,35.2773,34.9886,35.0494,84917.0
2018-04-11 11:30:00,46.13,46.19,45.89,46.15,117293.0,35.0418,35.0874,34.8595,35.057,117293.0
2018-04-11 12:00:00,46.15,46.2,46.0,46.13,68554.0,35.057,35.095,34.943,35.0418,68554.0
2018-04-11 12:30:00,46.15,46.15,45.94,46.07,56235.0,35.057,35.057,34.8975,34.9962,56235.0
2018-04-11 13:00:00,46.1,46.12,45.97,46.07,70193.0,35.019,35.0342,34.9203,34.9962,70193.0
2018-04-11 13:30:00,46.07,46.07,45.73,45.83,126731.0,34.9962,34.9962,34.7379,34.8139,126731.0
2018-04-11 14:00:00,45.86,45.88,45.58,45.76,138452.0,34.8367,34.8519,34.624,34.7607,138452.0
2018-04-11 14:30:00,45.76,45.87,45.64,45.81,170575.0,34.7607,34.8443,34.6696,34.7987,170575.0
2018-04-11 15:00:00,45.84,45.88,45.65,45.71,208825.0,34.8215,34.8519,34.6772,34.7228,208825.0
2018-04-11 15:30:00,45.71,45.72,45.43,45.65,667521.0,34.7228,34.7304,34.5101,34.6772,667521.0
2018-04-12 09:30:00,45.65,45.65,44.94,45.27,99188.0,34.6772,34.6772,34.1378,34.3885,99188.0
2018-04-12 10:00:00,45.28,45.64,45.17,45.49,413728.0,34.3961,34.6696,34.3126,34.5556,413728.0
2018-04-12 10:30:00,45.48,45.48,45.08,45.17,101070.0,34.548,34.548,34.2442,34.3126,101070.0
2018-04-12 11:00:00,45.19,45.39,45.18,45.27,62001.0,34.3277,34.4797,34.3201,34.3885,62001.0
2018-04-12 11:30:00,45.26,45.36,45.15,45.18,64215.0,34.3809,34.4569,34.2974,34.3201,64215.0
2018-04-12 12:00:00,45.18,45.32,45.18,45.28,107269.0,34.3201,34.4265,34.3201,34.3961,107269.0
2018-04-12 12:30:00,45.29,45.38,45.21,45.26,65275.0,34.4037,34.4721,34.3429,34.3809,65275.0
2018-04-12 13:00:00,45.25,45.25,45.0,45.05,68162.0,34.3733,34.3733,34.1834,34.2214,68162.0
2018-04-12 13:30:00,45.05,45.15,45.02,45.13,79720.0,34.2214,34.2974,34.1986,34.2822,79720.0
2018-04-12 14:00:00,45.12,45.33,45.07,45.25,90363.0,34.2746,34.4341,34.2366,34.3733,90363.0
2018-04-12 14:30:00,45.25,45.25,45.02,45.1,105777.0,34.3733,34.3733,34.1986,34.2594,105777.0
2018-04-12 15:00:00,45.09,45.2,44.96,45.15,122990.0,34.2518,34.3353,34.153,34.2974,122990.0
2018-04-12 15:30:00,45.15,45.17,44.99,45.08,327947.0,34.2974,34.3126,34.1758,34.2442,327947.0
2018-04-13 09:30:00,45.08,45.26,44.9,45.17,148778.0,34.2442,34.3809,34.1075,34.3126,148778.0
2018-04-13 10:00:00,45.19,45.26,44.96,45.05,117424.0,34.3277,34.3809,34.153,34.2214,117424.0
2018-04-13 10:30:00,45.06,45.48,45.05,45.16,157297.0,34.229,34.548,34.2214,34.305,157297.0
2018-04-13 11:00:00,45.16,45.83,45.07,45.75,116188.0,34.305,34.8139,34.2366,34.7531,116188.0
2018-04-13 11:30:00,45.76,45.97,45.68,45.87,147286.0,34.7607,34.9203,34.7,34.8443,147286.0
2018-04-13 12:00:00,45.86,45.88,45.53,45.6,65063.0,34.8367,34.8519,34.586,34.6392,65063.0
2018-04-13 12:30:00,45.6,45.61,45.42,45.5,54929.0,34.6392,34.6468,34.5025,34.5632,54929.0
2018-04-13 13:00:00,45.5,45.58,45.44,45.58,57280.0,34.5632,34.624,34.5177,34.624,57280.0
2018-04-13 13:30:00,45.59,45.59,45.35,45.38,69395.0,34.6316,34.6316,34.4493,34.4721,69395.0
2018-04-13 14:00:00,45.38,45.45,45.27,45.28,87177.0,34.4721,34.5253,34.3885,34.3961,87177.0
2018-04-13 14:30:00,45.28,45.28,45.12,45.2,113943.0,34.3961,34.3961,34.2746,34.3353,113943.0
2018-04-13 15:00:00,45.2,45.2,44.99,45.11,126725.0,34.3353,34.3353,34.1758,34.267,126725.0
2018-04-13 15:30:00,45.11,45.24,45.05,45.2,304487.0,34.267,34.3657,34.2214,34.3353,304487.0
2018-04-16 09:30:00,45.4,45.82,45.32,45.79,111113.0,34.4873,34.8063,34.4265,34.7835,111113.0
2018-04-16 10:00:00,45.81,46.42,45.81,46.38,118145.0,34.7987,35.2621,34.7987,35.2317,118145.0
2018-04-16 10:30:00,46.4,46.4,45.93,46.02,110836.0,35.2469,35.2469,34.8899,34.9582,110836.0
2018-04-16 11:00:00,46.06,46.36,45.93,46.28,59181.0,34.9886,35.2165,34.8899,35.1557,59181.0
2018-04-16 11:30:00,46.28,46.42,46.19,46.3,85948.0,35.1557,35.2621,35.0874,35.1709,85948.0
2018-04-16 12:00:00,46.31,46.51,46.29,46.46,106627.0,35.1785,35.3305,35.1633,35.2925,106627.0
2018-04-16 12:30:00,46.48,46.66,46.48,46.63,67547.0,35.3077,35.4444,35.3077,35.4216,67547.0
2018-04-16 13:00:00,46.62,46.63,46.47,46.54,96160.0,35.414,35.4216,35.3001,35.3532,96160.0
2018-04-16 13:30:00,46.54,46.71,46.5,46.66,79230.0,35.3532,35.4824,35.3229,35.4444,79230.0
2018-04-16 14:00:00,46.66,46.71,46.49,46.55,98996.0,35.4444,35.4824,35.3153,35.3608,98996.0
2018-04-16 14:30:00,46.55,46.68,46.5,46.62,77211.0,35.3608,35.4596,35.3229,35.414,77211.0
2018-04-16 15:00:00,46.63,46.82,46.58,46.78,117779.0,35.4216,35.5659,35.3836,35.5356,117779.0
2018-04-16 15:30:00,46.77,46.81,46.61,46.66,316086.0,35.528,35.5583,35.4064,35.4444,316086.0
2018-04-17 09:30:00,46.64,47.11,46.64,47.01,112987.0,35.4292,35.7862,35.4292,35.7103,112987.0
2018-04-17 10:00:00,47.01,47.37,47.01,47.24,118208.0,35.7103,35.9837,35.7103,35.885,118208.0
2018-04-17 10:30:00,47.24,47.48,47.2,47.38,125570.0,35.885,36.0673,35.8546,35.9913,125570.0
2018-04-17 11:00:00,47.36,47.66,47.33,47.62,153287.0,35.9761,36.204,35.9534,36.1737,153287.0
2018-04-17 11:30:00,47.62,47.64,47.39,47.52,104085.0,36.1737,36.1888,35.9989,36.0977,104085.0
2018-04-17 12:00:00,47.51,47.55,47.29,47.5,89285.0,36.0901,36.1205,35.923,36.0825,89285.0
2018-04-17 12:30:00,47.49,47.51,47.38,47.41,72095.0,36.0749,36.0901,35.9913,36.0141,72095.0
2018-04-17 13:00:00,47.41,47.57,47.37,47.45,69479.0,36.0141,36.1357,35.9837,36.0445,69479.0
2018-04-17 13:30:00,47.44,47.52,47.38,47.39,70909.0,36.0369,36.0977,35.9913,35.9989,70909.0
2018-04-17 14:00:00,47.39,47.59,47.38,47.47,90885.0,35.9989,36.1509,35.9913,36.0597,90885.0
2018-04-17 14:30:00,47.46,47.55,47.39,47.48,90392.0,36.0521,36.1205,35.9989,36.0673,90392.0
2018-04-17 15:00:00,47.49,47.65,47.45,47.47,111889.0,36.0749,36.1964,36.0445,36.0597,111889.0
2018-04-17 15:30:00,47.48,47.58,47.19,47.25,379039.0,36.0673,36.1433,35.847,35.8926,379039.0
2018-04-18 09:30:00,47.59,48.28,47.59,48.21,83565.0,36.1509,36.675,36.1509,36.6218,83565.0
2018-04-18 10:00:00,48.23,48.23,47.75,47.83,112626.0,36.637,36.637,36.2724,36.3332,112626.0
2018-04-18 10:30:00,47.85,48.13,47.82,47.93,98855.0,36.3484,36.5611,36.3256,36.4091,98855.0
2018-04-18 11:00:00,47.92,48.01,47.71,47.89,102442.0,36.4015,36.4699,36.242,36.3788,102442.0
2018-04-18 11:30:00,47.9,48.07,47.72,48.02,177683.0,36.3863,36.5155,36.2496,36.4775,177683.0
2018-04-18 12:00:00,48.02,48.16,47.9,48.01,73643.0,36.4775,36.5839,36.3863,36.4699,73643.0
2018-04-18 12:30:00,48.02,48.08,47.91,48.03,47622.0,36.4775,36.5231,36.3939,36.4851,47622.0
2018-04-18 13:00:00,48.02,48.15,47.98,48.1,64646.0,36.4775,36.5763,36.4471,36.5383,64646.0
2018-04-18 13:30:00,48.09,48.1,47.92,48.0,84283.0,36.5307,36.5383,36.4015,36.4623,84283.0
2018-04-18 14:00:00,48.0,48.13,47.98,48.07,77488.0,36.4623,36.5611,36.4471,36.5155,77488.0
2018-04-18 14:30:00,48.07,48.15,48.02,48.08,93168.0,36.5155,36.5763,36.4775,36.5231,93168.0
2018-04-18 15:00:00,48.08,48.2,48.07,48.11,106078.0,36.5231,36.6142,36.5155,36.5459,106078.0
2018-04-18 15:30:00,48.11,48.13,48.03,48.04,329018.0,36.5459,36.5611,36.4851,36.4927,329018.0
2018-04-19 09:30:00,48.26,48.5,47.45,47.71,111729.0,36.6598,36.8421,36.0445,36.242,111729.0
2018-04-19 10:00:00,47.75,48.13,47.65,48.1,142315.0,36.2724,36.5611,36.1964,36.5383,142315.0
2018-04-19 10:30:00,48.1,48.11,47.79,47.97,212587.0,36.5383,36.5459,36.3028,36.4395,212587.0
2018-04-19 11:00:00,47.98,48.28,47.93,48.26,353696.0,36.4471,36.675,36.4091,36.6598,353696.0
2018-04-19 11:30:00,48.27,48.32,47.72,47.73,62850.0,36.6674,36.7054,36.2496,36.2572,62850.0
2018-04-19 12:00:00,47.74,47.85,47.67,47.67,59451.0,36.2648,36.3484,36.2116,36.2116,59451.0
2018-04-19 12:30:00,47.7,47.86,47.66,47.68,39932.0,36.2344,36.356,36.204,36.2192,39932.0
2018-04-19 13:00:00,47.7,47.75,47.47,47.59,51164.0,36.2344,36.2724,36.0597,36.1509,51164.0
2018-04-19 13:30:00,47.59,47.71,47.52,47.71,29125.0,36.1509,36.242,36.0977,36.242,29125.0
2018-04-19 14:00:00,47.67,47.67,47.46,47.55,47618.0,36.2116,36.2116,36.0521,36.1205,47618.0
2018-04-19 14:30:00,47.55,47.62,47.49,47.58,48252.0,36.1205,36.1737,36.0749,36.1433,48252.0
2018-04-19 15:00:00,47.58,47.6,47.41,47.42,69602.0,36.1433,36.1585,36.0141,36.0217,69602.0
2018-04-19 15:30:00,47.42,47.56,47.09,47.17,379772.0,36.0217,36.1281,35.771,35.8318,379772.0
2018-04-20 09:30:00,47.11,47.37,46.9,47.15,106554.0,35.7862,35.9837,35.6267,35.8166,106554.0
2018-04-20 10:00:00,47.16,47.61,47.1,47.58,149895.0,35.8242,36.1661,35.7786,36.1433,149895.0
2018-04-20 10:30:00,47.56,47.68,47.5,47.62,127908.0,36.1281,36.2192,36.0825,36.1737,127908.0
2018-04-20 11:00:00,47.61,47.8,47.59,47.75,112242.0,36.1661,36.3104,36.1509,36.2724,112242.0
2018-04-20 11:30:00,47.74,48.0,47.73,47.82,71630.0,36.2648,36.4623,36.2572,36.3256,71630.0
2018-04-20 12:00:00,47.84,47.95,47.79,47.85,60993.0,36.3408,36.4243,36.3028,36.3484,60993.0
2018-04-20 12:30:00,47.85,47.88,47.7,47.87,55044.0,36.3484,36.3712,36.2344,36.3636,55044.0
2018-04-20 13:00:00,47.88,48.01,47.84,48.01,57076.0,36.3712,36.4699,36.3408,36.4699,57076.0
2018-04-20 13:30:00,48.01,48.1,47.86,47.86,69163.0,36.4699,36.5383,36.356,36.356,69163.0
2018-04-20 14:00:00,47.87,47.96,47.74,47.81,73799.0,36.3636,36.4319,36.2648,36.318,73799.0
2018-04-20 14:30:00,47.81,47.88,47.71,47.83,63474.0,36.318,36.3712,36.242,36.3332,63474.0
2018-04-20 15:00:00,47.82,47.82,47.47,47.57,78418.0,36.3256,36.3256,36.0597,36.1357,78418.0
2018-04-20 15:30:00,47.57,47.68,47.53,47.59,250083.0,36.1357,36.2192,36.1053,36.1509,250083.0
2018-04-23 09:30:00,47.46,47.62,47.18,47.62,47570.0,36.0521,36.1737,35.8394,36.1737,47570.0
2018-04-23 10:00:00,47.57,47.88,47.49,47.8,61057.0,36.1357,36.3712,36.0749,36.3104,61057.0
2018-04-23 10:30:00,47.82,47.88,47.75,47.8,68159.0,36.3256,36.3712,36.2724,36.3104,68159.0
2018-04-23 11:00:00,47.82,48.19,47.81,48.08,56388.0,36.3256,36.6066,36.318,36.5231,56388.0
2018-04-23 11:30:00,48.09,48.09,47.91,48.0,54223.0,36.5307,36.5307,36.3939,36.4623,54223.0
2018-04-23 12:00:00,47.99,48.03,47.88,47.95,110451.0,36.4547,36.4851,36.3712,36.4243,110451.0
2018-04-23 12:30:00,47.93,47.98,47.87,47.96,75244.0,36.4091,36.4471,36.3636,36.4319,75244.0
2018-04-23 13:00:00,47.96,48.05,47.88,47.97,68908.0,36.4319,36.5003,36.3712,36.4395,68908.0
2018-04-23 13:30:00,47.97,48.07,47.93,48.06,70391.0,36.4395,36.5155,36.4091,36.5079,70391.0
2018-04-23 14:00:00,48.05,48.07,47.81,47.86,85503.0,36.5003,36.5155,36.318,36.356,85503.0
2018-04-23 14:30:00,47.85,47.97,47.79,47.81,72342.0,36.3484,36.4395,36.3028,36.318,72342.0
2018-04-23 15:00:00,47.81,47.86,47.8,47.85,53760.0,36.318,36.356,36.3104,36.3484,53760.0
2018-04-23 15:30:00,47.84,48.0,47.83,47.99,134115.0,36.3408,36.4623,36.3332,36.4547,134115.0
2018-04-24 09:30:00,48.16,48.18,47.24,47.31,115119.0,36.5839,36.599,35.885,35.9382,115119.0
2018-04-24 10:00:00,47.31,47.71,47.24,47.56,99327.0,35.9382,36.242,35.885,36.1281,99327.0
2018-04-24 10:30:00,47.55,47.63,47.22,47.32,71848.0,36.1205,36.1812,35.8698,35.9458,71848.0
2018-04-24 11:00:00,47.3,47.3,46.96,47.08,113967.0,35.9306,35.9306,35.6723,35.7634,113967.0
2018-04-24 11:30:00,47.1,47.11,46.81,46.81,60330.0,35.7786,35.7862,35.5583,35.5583,60330.0
2018-04-24 12:00:00,46.79,46.9,46.71,46.84,52358.0,35.5432,35.6267,35.4824,35.5811,52358.0
2018-04-24 12:30:00,46.85,46.88,46.59,46.59,45495.0,35.5887,35.6115,35.3912,35.3912,45495.0
2018-04-24 13:00:00,46.6,46.62,46.45,46.48,44546.0,35.3988,35.414,35.2849,35.3077,44546.0
2018-04-24 13:30:00,46.47,46.57,46.22,46.27,82304.0,35.3001,35.376,35.1102,35.1481,82304.0
2018-04-24 14:00:00,46.28,46.5,46.13,46.29,102693.0,35.1557,35.3229,35.0418,35.1633,102693.0
2018-04-24 14:30:00,46.28,46.41,46.11,46.39,98504.0,35.1557,35.2545,35.0266,35.2393,98504.0
2018-04-24 15:00:00,46.41,46.48,46.31,46.33,138985.0,35.2545,35.3077,35.1785,35.1937,138985.0
2018-04-24 15:30:00,46.33,46.41,46.13,46.3,290083.0,35.1937,35.2545,35.0418,35.1709,290083.0
2018-04-25 09:30:00,46.04,46.04,45.2,45.63,98885.0,34.9734,34.9734,34.3353,34.662,98885.0
2018-04-25 10:00:00,45.65,46.36,45.65,46.16,113591.0,34.6772,35.2165,34.6772,35.0646,113591.0
2018-04-25 10:30:00,46.1,46.27,46.0,46.12,81032.0,35.019,35.1481,34.943,35.0342,81032.0
2018-04-25 11:00:00,46.15,46.54,46.14,46.52,90993.0,35.057,35.3532,35.0494,35.3381,90993.0
2018-04-25 11:30:00,46.53,46.64,46.35,46.44,75523.0,35.3457,35.4292,35.2089,35.2773,75523.0
2018-04-25 12:00:00,46.42,46.44,46.21,46.23,44803.0,35.2621,35.2773,35.1026,35.1178,44803.0
2018-04-25 12:30:00,46.24,46.49,46.23,46.33,51888.0,35.1254,35.3153,35.1178,35.1937,51888.0
2018-04-25 13:00:00,46.33,46.43,46.21,46.43,45979.0,35.1937,35.2697,35.1026,35.2697,45979.0
2018-04-25 13:30:00,46.44,46.57,46.4,46.47,92043.0,35.2773,35.376,35.2469,35.3001,92043.0
2018-04-25 14:00:00,46.48,46.56,46.37,46.44,63378.0,35.3077,35.3684,35.2241,35.2773,63378.0
2018-04-25 14:30:00,46.44,46.7,46.42,46.7,91938.0,35.2773,35.4748,35.2621,35.4748,91938.0
2018-04-25 15:00:00,46.71,46.71,46.57,46.61,99264.0,35.4824,35.4824,35.376,35.4064,99264.0
2018-04-25 15:30:00,46.61,46.8,46.5,46.75,311673.0,35.4064,35.5508,35.3229,35.5128,311673.0
2018-04-26 09:30:00,46.9,47.12,46.72,47.01,45591.0,35.6267,35.7938,35.49,35.7103,45591.0
2018-04-26 10:00:00,47.05,47.23,46.89,46.9,48010.0,35.7407,35.8774,35.6191,35.6267,48010.0
2018-04-26 10:30:00,46.91,47.16,46.91,47.04,38942.0,35.6343,35.8242,35.6343,35.7331,38942.0
2018-04-26 11:00:00,47.05,47.15,46.8,46.91,68874.0,35.7407,35.8166,35.5508,35.6343,68874.0
2018-04-26 11:30:00,46.91,47.05,46.85,46.99,47897.0,35.6343,35.7407,35.5887,35.6951,47897.0
2018-04-26 12:00:00,47.0,47.03,46.77,46.79,33653.0,35.7027,35.7255,35.528,35.5432,33653.0
2018-04-26 12:30:00,46.79,46.79,46.56,46.59,29429.0,35.5432,35.5432,35.3684,35.3912,29429.0
2018-04-26 13:00:00,46.58,46.62,46.32,46.35,34532.0,35.3836,35.414,35.1861,35.2089,34532.0
2018-04-26 13:30:00,46.36,46.45,46.26,46.4,57140.0,35.2165,35.2849,35.1406,35.2469,57140.0
2018-04-26 14:00:00,46.4,46.59,46.4,46.55,39141.0,35.2469,35.3912,35.2469,35.3608,39141.0
2018-04-26 14:30:00,46.55,46.68,46.48,46.67,71997.0,35.3608,35.4596,35.3077,35.452,71997.0
2018-04-26 15:00:00,46.68,46.69,46.43,46.48,78857.0,35.4596,35.4672,35.2697,35.3077,78857.0
2018-04-26 15:30:00,46.49,46.63,46.47,46.63,138048.0,35.3153,35.4216,35.3001,35.4216,138048.0
2018-04-27 09:30:00,46.55,46.93,46.32,46.83,69409.0,35.3608,35.6495,35.1861,35.5735,69409.0
2018-04-27 10:00:00,46.81,47.4,46.81,47.17,149492.0,35.5583,36.0065,35.5583,35.8318,149492.0
2018-04-27 10:30:00,47.16,47.23,46.92,47.05,127599.0,35.8242,35.8774,35.6419,35.7407,127599.0
2018-04-27 11:00:00,47.06,47.25,47.02,47.06,49864.0,35.7483,35.8926,35.7179,35.7483,49864.0
2018-04-27 11:30:00,47.06,47.33,47.01,47.24,52177.0,35.7483,35.9534,35.7103,35.885,52177.0
2018-04-27 12:00:00,47.25,47.53,47.23,47.46,57984.0,35.8926,36.1053,35.8774,36.0521,57984.0
2018-04-27 12:30:00,47.48,47.67,47.48,47.64,37135.0,36.0673,36.2116,36.0673,36.1888,37135.0
2018-04-27 13:00:00,47.66,47.7,47.57,47.63,44946.0,36.204,36.2344,36.1357,36.1812,44946.0
2018-04-27 13:30:00,47.63,47.65,47.51,47.59,44900.0,36.1812,36.1964,36.0901,36.1509,44900.0
2018-04-27 14:00:00,47.58,47.64,47.52,47.54,62940.0,36.1433,36.1888,36.0977,36.1129,62940.0
2018-04-27 14:30:00,47.52,47.71,47.45,47.7,86393.0,36.0977,36.242,36.0445,36.2344,86393.0
2018-04-27 15:00:00,47.7,47.73,47.46,47.51,117284.0,36.2344,36.2572,36.0521,36.0901,117284.0
2018-04-27 15:30:00,47.5,47.58,47.37,47.37,333385.0,36.0825,36.1433,35.9837,35.9837,333385.0
2018-04-30 09:30:00,46.2,47.26,46.2,47.26,141542.0,35.7749,36.5957,35.7749,36.5957,141542.0
2018-04-30 10:00:00,47.28,47.37,47.12,47.22,208882.0,36.6112,36.6809,36.4873,36.5647,208882.0
2018-04-30 10:30:00,47.21,47.42,47.17,47.37,125858.0,36.557,36.7196,36.526,36.6809,125858.0
2018-04-30 11:00:00,47.37,47.46,47.06,47.14,194717.0,36.6809,36.7506,36.4408,36.5028,194717.0
2018-04-30 11:30:00,47.14,47.33,46.85,47.3,179458.0,36.5028,36.6499,36.2782,36.6267,179458.0
2018-04-30 12:00:00,47.3,47.33,47.14,47.29,59531.0,36.6267,36.6499,36.5028,36.6189,59531.0
2018-04-30 12:30:00,47.31,47.31,47.05,47.12,51224.0,36.6344,36.6344,36.4331,36.4873,51224.0
2018-04-30 13:00:00,47.15,47.54,47.05,47.43,92643.0,36.5105,36.8125,36.4331,36.7274,92643.0
2018-04-30 13:30:00,47.43,47.5,47.29,47.35,46405.0,36.7274,36.7816,36.6189,36.6654,46405.0
2018-04-30 14:00:00,47.35,47.38,47.14,47.21,61202.0,36.6654,36.6886,36.5028,36.557,61202.0
2018-04-30 14:30:00,47.2,47.23,47.12,47.21,66976.0,36.5493,36.5725,36.4873,36.557,66976.0
2018-04-30 15:00:00,47.2,47.24,47.01,47.04,86897.0,36.5493,36.5802,36.4021,36.4254,86897.0
2018-04-30 15:30:00,47.04,47.14,46.97,46.98,336353.0,36.4254,36.5028,36.3712,36.3789,336353.0
2018-05-01 09:30:00,46.88,47.1,46.59,47.1,81609.0,36.3015,36.4718,36.0769,36.4718,81609.0
2018-05-01 10:00:00,47.1,47.2,46.95,47.09,107484.0,36.4718,36.5493,36.3557,36.4641,107484.0
2018-05-01 10:30:00,47.06,47.12,46.76,46.76,48399.0,36.4408,36.4873,36.2085,36.2085,48399.0
2018-05-01 11:00:00,46.75,47.17,46.7,47.15,56926.0,36.2008,36.526,36.1621,36.5105,56926.0
2018-05-01 11:30:00,47.14,47.29,47.05,47.18,60345.0,36.5028,36.6189,36.4331,36.5338,60345.0
2018-05-01 12:00:00,47.18,47.25,47.15,47.17,25878.0,36.5338,36.588,36.5105,36.526,25878.0
2018-05-01 12:30:00,47.15,47.15,46.85,46.88,91786.0,36.5105,36.5105,36.2782,36.3015,91786.0
2018-05-01 13:00:00,46.88,46.94,46.73,46.79,101469.0,36.3015,36.3479,36.1853,36.2318,101469.0
2018-05-01 13:30:00,46.79,46.84,46.69,46.75,60017.0,36.2318,36.2705,36.1543,36.2008,60017.0
2018-05-01 14:00:00,46.75,46.82,46.63,46.81,135211.0,36.2008,36.255,36.1079,36.2473,135211.0
2018-05-01 14:30:00,46.81,46.87,46.71,46.76,114839.0,36.2473,36.2937,36.1698,36.2085,114839.0
2018-05-01 15:00:00,46.77,46.82,46.71,46.75,137414.0,36.2163,36.255,36.1698,36.2008,137414.0
2018-05-01 15:30:00,46.76,46.79,46.58,46.64,399648.0,36.2085,36.2318,36.0692,36.1156,399648.0
2018-05-02 09:30:00,46.43,47.07,46.43,46.91,122912.0,35.953,36.4486,35.953,36.3247,122912.0
2018-05-02 10:00:00,46.87,47.05,46.72,46.77,191957.0,36.2937,36.4331,36.1776,36.2163,191957.0
2018-05-02 10:30:00,46.76,47.14,46.61,47.01,224612.0,36.2085,36.5028,36.0924,36.4021,224612.0
2018-05-02 11:00:00,47.02,47.19,46.95,47.19,121953.0,36.4099,36.5415,36.3557,36.5415,121953.0
2018-05-02 11:30:00,47.19,47.33,47.16,47.18,86236.0,36.5415,36.6499,36.5183,36.5338,86236.0
2018-05-02 12:00:00,47.17,47.35,47.16,47.22,52485.0,36.526,36.6654,36.5183,36.5647,52485.0
2018-05-02 12:30:00,47.23,47.27,47.17,47.21,45761.0,36.5725,36.6035,36.526,36.557,45761.0
2018-05-02 13:00:00,47.21,47.33,47.15,47.29,64923.0,36.557,36.6499,36.5105,36.6189,64923.0
2018-05-02 13:30:00,47.3,47.57,47.29,47.41,87728.0,36.6267,36.8358,36.6189,36.7119,87728.0
2018-05-02 14:00:00,47.42,47.62,47.41,47.54,119833.0,36.7196,36.8745,36.7119,36.8125,119833.0
2018-05-02 14:30:00,47.53,47.53,47.36,47.38,115971.0,36.8048,36.8048,36.6732,36.6886,115971.0
2018-05-02 15:00:00,47.39,47.55,47.33,47.41,184944.0,36.6964,36.8203,36.6499,36.7119,184944.0
2018-05-02 15:30:00,47.4,47.54,47.18,47.43,468868.0,36.7041,36.8125,36.5338,36.7274,468868.0
2018-05-03 09:30:00,46.43,47.48,46.43,47.26,192761.0,35.953,36.7661,35.953,36.5957,192761.0
2018-05-03 10:00:00,47.28,47.28,46.6,47.22,305485.0,36.6112,36.6112,36.0846,36.5647,305485.0
2018-05-03 10:30:00,47.18,47.18,46.66,46.92,151183.0,36.5338,36.5338,36.1311,36.3324,151183.0
2018-05-03 11:00:00,46.92,46.94,46.2,46.24,134731.0,36.3324,36.3479,35.7749,35.8059,134731.0
2018-05-03 11:30:00,46.22,46.99,46.16,46.66,133415.0,35.7904,36.3866,35.7439,36.1311,133415.0
2018-05-03 12:00:00,46.65,46.7,46.44,46.5,74909.0,36.1234,36.1621,35.9608,36.0072,74909.0
2018-05-03 12:30:00,46.48,46.69,46.46,46.64,63246.0,35.9917,36.1543,35.9762,36.1156,63246.0
2018-05-03 13:00:00,46.63,47.01,46.47,46.96,87670.0,36.1079,36.4021,35.984,36.3634,87670.0
2018-05-03 13:30:00,46.97,46.98,46.82,46.85,80230.0,36.3712,36.3789,36.255,36.2782,80230.0
2018-05-03 14:00:00,46.84,46.94,46.61,46.7,102974.0,36.2705,36.3479,36.0924,36.1621,102974.0
2018-05-03 14:30:00,46.71,46.75,46.32,46.43,148908.0,36.1698,36.2008,35.8678,35.953,148908.0
2018-05-03 15:00:00,46.43,46.64,46.24,46.3,135923.0,35.953,36.1156,35.8059,35.8523,135923.0
2018-05-03 15:30:00,46.29,46.36,46.01,46.29,485786.0,35.8446,35.8988,35.6278,35.8446,485786.0
2018-05-04 09:30:00,46.09,46.6,45.88,46.19,117301.0,35.6897,36.0846,35.5271,35.7672,117301.0
2018-05-04 10:00:00,46.15,46.22,45.71,45.73,105549.0,35.7362,35.7904,35.3955,35.411,105549.0
2018-05-04 10:30:00,45.73,46.04,45.73,45.79,90833.0,35.411,35.651,35.411,35.4574,90833.0
2018-05-04 11:00:00,45.77,45.9,45.67,45.87,59484.0,35.4419,35.5426,35.3645,35.5194,59484.0
2018-05-04 11:30:00,45.86,46.29,45.81,46.16,89457.0,35.5116,35.8446,35.4729,35.7439,89457.0
2018-05-04 12:00:00,46.16,46.41,46.07,46.3,100006.0,35.7439,35.9375,35.6742,35.8523,100006.0
2018-05-04 12:30:00,46.3,46.41,46.26,46.32,49099.0,35.8523,35.9375,35.8214,35.8678,49099.0
2018-05-04 13:00:00,46.3,46.31,46.03,46.08,69734.0,35.8523,35.8601,35.6433,35.682,69734.0
2018-05-04 13:30:00,46.09,46.1,45.94,45.94,47413.0,35.6897,35.6975,35.5736,35.5736,47413.0
2018-05-04 14:00:00,45.94,46.14,45.88,46.11,92772.0,35.5736,35.7284,35.5271,35.7052,92772.0
2018-05-04 14:30:00,46.11,46.14,46.02,46.04,103937.0,35.7052,35.7284,35.6355,35.651,103937.0
2018-05-04 15:00:00,46.05,46.12,45.91,45.98,153521.0,35.6588,35.713,35.5503,35.6045,153521.0
2018-05-04 15:30:00,45.98,46.05,45.94,46.02,264121.0,35.6045,35.6588,35.5736,35.6355,264121.0
2018-05-07 09:30:00,46.41,46.95,46.34,46.89,88767.0,35.9375,36.3557,35.8833,36.3092,88767.0
2018-05-07 10:00:00,46.9,47.28,46.9,47.17,122878.0,36.317,36.6112,36.317,36.526,122878.0
2018-05-07 10:30:00,47.17,47.44,47.17,47.35,95265.0,36.526,36.7351,36.526,36.6654,95265.0
2018-05-07 11:00:00,47.36,47.4,47.25,47.31,105455.0,36.6732,36.7041,36.588,36.6344,105455.0
2018-05-07 11:30:00,47.3,47.43,47.29,47.41,78839.0,36.6267,36.7274,36.6189,36.7119,78839.0
2018-05-07 12:00:00,47.41,47.54,47.32,47.35,91611.0,36.7119,36.8125,36.6422,36.6654,91611.0
2018-05-07 12:30:00,47.34,47.45,47.32,47.38,61349.0,36.6577,36.7428,36.6422,36.6886,61349.0
2018-05-07 13:00:00,47.39,47.43,47.29,47.34,64456.0,36.6964,36.7274,36.6189,36.6577,64456.0
2018-05-07 13:30:00,47.34,47.41,47.27,47.4,58313.0,36.6577,36.7119,36.6035,36.7041,58313.0
2018-05-07 14:00:00,47.4,47.57,47.4,47.53,101212.0,36.7041,36.8358,36.7041,36.8048,101212.0
2018-05-07 14:30:00,47.53,47.67,46.93,46.94,277615.0,36.8048,36.9132,36.3402,36.3479,277615.0
2018-05-07 15:00:00,46.93,46.93,46.44,46.58,189462.0,36.3402,36.3402,35.9608,36.0692,189462.0
2018-05-07 15:30:00,46.58,46.64,46.46,46.55,373507.0,36.0692,36.1156,35.9762,36.0459,373507.0
2018-05-08 09:30:00,46.43,46.43,45.43,45.68,101391.0,35.953,35.953,35.1787,35.3722,101391.0
2018-05-08 10:00:00,45.72,45.88,45.52,45.59,87521.0,35.4032,35.5271,35.2483,35.3026,87521.0
2018-05-08 10:30:00,45.58,46.01,45.58,45.78,97884.0,35.2948,35.6278,35.2948,35.4497,97884.0
2018-05-08 11:00:00,45.79,45.79,45.47,45.64,76113.0,35.4574,35.4574,35.2096,35.3413,76113.0
2018-05-08 11:30:00,45.62,46.55,45.54,46.41,208078.0,35.3258,36.0459,35.2638,35.9375,208078.0
2018-05-08 12:00:00,46.4,46.78,46.35,46.51,135258.0,35.9298,36.224,35.8911,36.015,135258.0
2018-05-08 12:30:00,46.5,46.64,46.42,46.54,60473.0,36.0072,36.1156,35.9453,36.0382,60473.0
2018-05-08 13:00:00,46.53,46.71,46.36,46.66,66948.0,36.0304,36.1698,35.8988,36.1311,66948.0
2018-05-08 13:30:00,46.67,46.86,46.61,46.75,102560.0,36.1389,36.286,36.0924,36.2008,102560.0
2018-05-08 14:00:00,46.75,47.46,46.52,47.11,170996.0,36.2008,36.7506,36.0227,36.4796,170996.0
2018-05-08 14:30:00,47.1,47.21,46.78,47.11,115118.0,36.4718,36.557,36.224,36.4796,115118.0
2018-05-08 15:00:00,47.13,47.34,47.07,47.27,156097.0,36.4951,36.6577,36.4486,36.6035,156097.0
2018-05-08 15:30:00,47.27,47.42,47.22,47.4,343543.0,36.6035,36.7196,36.5647,36.7041,343543.0
2018-05-09 09:30:00,47.63,48.3,47.34,48.14,109793.0,36.8822,37.401,36.6577,37.2771,109793.0
2018-05-09 10:00:00,48.16,48.62,48.16,48.28,116228.0,37.2926,37.6488,37.2926,37.3856,116228.0
2018-05-09 10:30:00,48.3,48.6,48.17,48.24,153725.0,37.401,37.6333,37.3004,37.3546,153725.0
2018-05-09 11:00:00,48.25,48.33,48.14,48.3,89421.0,37.3623,37.4243,37.2771,37.401,89421.0
2018-05-09 11:30:00,48.3,48.33,48.19,48.25,82961.0,37.401,37.4243,37.3159,37.3623,82961.0
2018-05-09 12:00:00,48.27,48.41,48.23,48.23,102691.0,37.3778,37.4862,37.3468,37.3468,102691.0
2018-05-09 12:30:00,48.23,48.31,48.18,48.25,70309.0,37.3468,37.4088,37.3081,37.3623,70309.0
2018-05-09 13:00:00,48.24,48.3,48.19,48.22,49330.0,37.3546,37.401,37.3159,37.3391,49330.0
2018-05-09 13:30:00,48.2,48.26,48.17,48.19,67111.0,37.3236,37.3701,37.3004,37.3159,67111.0
2018-05-09 14:00:00,48.21,48.22,47.88,48.02,77102.0,37.3313,37.3391,37.0758,37.1842,77102.0
2018-05-09 14:30:00,48.01,48.11,47.99,48.01,87109.0,37.1765,37.2539,37.161,37.1765,87109.0
2018-05-09 15:00:00,48.01,48.05,47.99,48.0,109078.0,37.1765,37.2075,37.161,37.1687,109078.0
2018-05-09 15:30:00,48.01,48.02,47.53,47.59,373758.0,37.1765,37.1842,36.8048,36.8513,373758.0
2018-05-10 09:30:00,47.94,48.36,47.82,48.2,61516.0,37.1223,37.4475,37.0294,37.3236,61516.0
2018-05-10 10:00:00,48.19,48.2,47.9,47.92,59464.0,37.3159,37.3236,37.0913,37.1068,59464.0
2018-05-10 10:30:00,47.92,47.92,47.62,47.68,114660.0,37.1068,37.1068,36.8745,36.9209,114660.0
2018-05-10 11:00:00,47.67,47.95,47.65,47.9,45278.0,36.9132,37.13,36.8977,37.0913,45278.0
2018-05-10 11:30:00,47.87,48.02,47.81,47.99,39193.0,37.0681,37.1842,37.0216,37.161,39193.0
2018-05-10 12:00:00,48.01,48.08,47.87,47.89,36159.0,37.1765,37.2307,37.0681,37.0836,36159.0
2018-05-10 12:30:00,47.88,47.93,47.79,47.79,32893.0,37.0758,37.1145,37.0061,37.0061,32893.0
2018-05-10 13:00:00,47.81,47.86,47.76,47.78,34178.0,37.0216,37.0603,36.9829,36.9984,34178.0
2018-05-10 13:30:00,47.78,47.84,47.77,47.82,43450.0,36.9984,37.0448,36.9906,37.0294,43450.0
2018-05-10 14:00:00,47.83,47.98,47.82,47.9,61549.0,37.0371,37.1532,37.0294,37.0913,61549.0
2018-05-10 14:30:00,47.9,48.04,47.9,47.98,60410.0,37.0913,37.1997,37.0913,37.1532,60410.0
2018-05-10 15:00:00,47.98,48.02,47.89,47.98,65111.0,37.1532,37.1842,37.0836,37.1532,65111.0
2018-05-10 15:30:00,47.97,48.14,47.92,48.07,190473.0,37.1455,37.2771,37.1068,37.2229,190473.0
2018-05-11 09:30:00,48.12,48.22,47.86,48.22,46492.0,37.2617,37.3391,37.0603,37.3391,46492.0
2018-05-11 10:00:00,48.18,48.34,47.98,48.25,58879.0,37.3081,37.432,37.1532,37.3623,58879.0
2018-05-11 10:30:00,48.22,48.47,48.19,48.43,38298.0,37.3391,37.5327,37.3159,37.5017,38298.0
2018-05-11 11:00:00,48.45,48.45,48.23,48.26,52428.0,37.5172,37.5172,37.3468,37.3701,52428.0
2018-05-11 11:30:00,48.27,48.33,48.17,48.29,44744.0,37.3778,37.4243,37.3004,37.3933,44744.0
2018-05-11 12:00:00,48.3,48.35,48.17,48.28,51526.0,37.401,37.4398,37.3004,37.3856,51526.0
2018-05-11 12:30:00,48.27,48.32,48.08,48.1,54564.0,37.3778,37.4165,37.2307,37.2462,54564.0
2018-05-11 13:00:00,48.1,48.13,47.95,48.1,41791.0,37.2462,37.2694,37.13,37.2462,41791.0
2018-05-11 13:30:00,48.1,48.14,48.02,48.11,36612.0,37.2462,37.2771,37.1842,37.2539,36612.0
2018-05-11 14:00:00,48.11,48.14,48.0,48.04,62022.0,37.2539,37.2771,37.1687,37.1997,62022.0
2018-05-11 14:30:00,48.04,48.11,48.01,48.1,42379.0,37.1997,37.2539,37.1765,37.2462,42379.0
2018-05-11 15:00:00,48.1,48.11,48.02,48.08,54169.0,37.2462,37.2539,37.1842,37.2307,54169.0
2018-05-11 15:30:00,48.08,48.17,48.06,48.13,190995.0,37.2307,37.3004,37.2152,37.2694,190995.0
2018-05-14 09:30:00,48.36,48.6,48.23,48.6,54521.0,37.4475,37.6333,37.3468,37.6333,54521.0
2018-05-14 10:00:00,48.61,48.74,48.39,48.64,57097.0,37.6411,37.7418,37.4707,37.6643,57097.0
2018-05-14 10:30:00,48.67,48.84,48.61,48.79,66303.0,37.6875,37.8192,37.6411,37.7805,66303.0
2018-05-14 11:00:00,48.79,48.81,48.56,48.74,75002.0,37.7805,37.796,37.6024,37.7418,75002.0
2018-05-14 11:30:00,48.74,48.85,48.7,48.8,50152.0,37.7418,37.8269,37.7108,37.7882,50152.0
2018-05-14 12:00:00,48.8,48.82,48.64,48.68,28688.0,37.7882,37.8037,37.6643,37.6953,28688.0
2018-05-14 12:30:00,48.68,48.78,48.65,48.68,32958.0,37.6953,37.7727,37.6721,37.6953,32958.0
2018-05-14 13:00:00,48.67,48.76,48.65,48.7,28563.0,37.6875,37.7572,37.6721,37.7108,28563.0
2018-05-14 13:30:00,48.68,48.8,48.65,48.67,45980.0,37.6953,37.7882,37.6721,37.6875,45980.0
2018-05-14 14:00:00,48.69,48.79,48.64,48.77,50046.0,37.703,37.7805,37.6643,37.765,50046.0
2018-05-14 14:30:00,48.77,48.84,48.72,48.76,57432.0,37.765,37.8192,37.7263,37.7572,57432.0
2018-05-14 15:00:00,48.76,48.96,48.73,48.92,64496.0,37.7572,37.9121,37.734,37.8811,64496.0
2018-05-14 15:30:00,48.92,48.94,48.84,48.85,189380.0,37.8811,37.8966,37.8192,37.8269,189380.0
2018-05-15 09:30:00,48.76,48.85,48.27,48.5,94404.0,37.7572,37.8269,37.3778,37.5559,94404.0
2018-05-15 10:00:00,48.48,48.78,48.45,48.72,99401.0,37.5404,37.7727,37.5172,37.7263,99401.0
2018-05-15 10:30:00,48.7,48.88,48.64,48.8,103668.0,37.7108,37.8502,37.6643,37.7882,103668.0
2018-05-15 11:00:00,48.78,48.98,48.75,48.91,59069.0,37.7727,37.9276,37.7495,37.8734,59069.0
2018-05-15 11:30:00,48.92,48.97,48.62,48.65,79715.0,37.8811,37.9199,37.6488,37.6721,79715.0
2018-05-15 12:00:00,48.64,48.74,48.59,48.65,52122.0,37.6643,37.7418,37.6256,37.6721,52122.0
2018-05-15 12:30:00,48.65,48.74,48.6,48.68,47951.0,37.6721,37.7418,37.6333,37.6953,47951.0
2018-05-15 13:00:00,48.68,48.7,48.5,48.63,70443.0,37.6953,37.7108,37.5559,37.6566,70443.0
2018-05-15 13:30:00,48.63,48.66,48.52,48.6,70564.0,37.6566,37.6798,37.5714,37.6333,70564.0
2018-05-15 14:00:00,48.59,48.8,48.59,48.67,83178.0,37.6256,37.7882,37.6256,37.6875,83178.0
2018-05-15 14:30:00,48.66,48.78,48.64,48.72,182892.0,37.6798,37.7727,37.6643,37.7263,182892.0
2018-05-15 15:00:00,48.72,48.77,48.63,48.67,90867.0,37.7263,37.765,37.6566,37.6875,90867.0
2018-05-15 15:30:00,48.67,48.75,48.57,48.72,280203.0,37.6875,37.7495,37.6101,37.7263,280203.0
2018-05-16 09:30:00,48.86,48.9,48.55,48.56,51620.0,37.8347,37.8656,37.5946,37.6024,51620.0
2018-05-16 10:00:00,48.59,48.71,48.28,48.3,87414.0,37.6256,37.7185,37.3856,37.401,87414.0
2018-05-16 10:30:00,48.33,48.69,48.33,48.6,50382.0,37.4243,37.703,37.4243,37.6333,50382.0
2018-05-16 11:00:00,48.6,48.63,48.52,48.58,59347.0,37.6333,37.6566,37.5714,37.6179,59347.0
2018-05-16 11:30:00,48.57,48.64,48.51,48.57,47664.0,37.6101,37.6643,37.5637,37.6101,47664.0
2018-05-16 12:00:00,48.58,48.65,48.54,48.55,47121.0,37.6179,37.6721,37.5869,37.5946,47121.0
2018-05-16 12:30:00,48.53,48.6,48.45,48.52,53878.0,37.5791,37.6333,37.5172,37.5714,53878.0
2018-05-16 13:00:00,48.51,48.56,48.46,48.53,46796.0,37.5637,37.6024,37.5249,37.5791,46796.0
2018-05-16 13:30:00,48.52,48.65,48.48,48.62,66301.0,37.5714,37.6721,37.5404,37.6488,66301.0
2018-05-16 14:00:00,48.65,48.67,48.51,48.62,83270.0,37.6721,37.6875,37.5637,37.6488,83270.0
2018-05-16 14:30:00,48.61,48.73,48.53,48.71,207316.0,37.6411,37.734,37.5791,37.7185,207316.0
2018-05-16 15:00:00,48.7,48.7,48.38,48.5,209323.0,37.7108,37.7108,37.463,37.5559,209323.0
2018-05-16 15:30:00,48.51,48.72,48.5,48.6,462487.0,37.5637,37.7263,37.5559,37.6333,462487.0
2018-05-17 09:30:00,48.68,49.05,48.3,48.86,342744.0,37.6953,37.9818,37.401,37.8347,342744.0
2018-05-17 10:00:00,48.86,49.22,48.73,49.14,200371.0,37.8347,38.1134,37.734,38.0515,200371.0
2018-05-17 10:30:00,49.11,49.22,48.85,48.96,107416.0,38.0283,38.1134,37.8269,37.9121,107416.0
2018-05-17 11:00:00,48.96,48.96,48.7,48.87,93641.0,37.9121,37.9121,37.7108,37.8424,93641.0
2018-05-17 11:30:00,48.87,48.89,48.65,48.76,48956.0,37.8424,37.8579,37.6721,37.7572,48956.0
2018-05-17 12:00:00,48.77,48.87,48.71,48.8,28885.0,37.765,37.8424,37.7185,37.7882,28885.0
2018-05-17 12:30:00,48.81,48.82,48.63,48.76,75068.0,37.796,37.8037,37.6566,37.7572,75068.0
2018-05-17 13:00:00,48.72,48.74,48.63,48.67,22883.0,37.7263,37.7418,37.6566,37.6875,22883.0
2018-05-17 13:30:00,48.68,48.68,48.51,48.56,30316.0,37.6953,37.6953,37.5637,37.6024,30316.0
2018-05-17 14:00:00,48.57,48.61,48.44,48.6,45846.0,37.6101,37.6411,37.5094,37.6333,45846.0
2018-05-17 14:30:00,48.61,48.66,48.51,48.66,58997.0,37.6411,37.6798,37.5637,37.6798,58997.0
2018-05-17 15:00:00,48.66,48.67,48.48,48.49,70488.0,37.6798,37.6875,37.5404,37.5482,70488.0
2018-05-17 15:30:00,48.49,48.59,48.4,48.56,351761.0,37.5482,37.6256,37.4785,37.6024,351761.0
2018-05-18 09:30:00,48.59,48.64,48.15,48.34,66040.0,37.6256,37.6643,37.2849,37.432,66040.0
2018-05-18 10:00:00,48.33,48.41,48.22,48.3,78491.0,37.4243,37.4862,37.3391,37.401,78491.0
2018-05-18 10:30:00,48.32,48.35,48.14,48.19,95582.0,37.4165,37.4398,37.2771,37.3159,95582.0
2018-05-18 11:00:00,48.2,48.3,48.03,48.12,59777.0,37.3236,37.401,37.192,37.2617,59777.0
2018-05-18 11:30:00,48.1,48.19,48.06,48.13,45728.0,37.2462,37.3159,37.2152,37.2694,45728.0
2018-05-18 12:00:00,48.12,48.27,48.09,48.25,49735.0,37.2617,37.3778,37.2384,37.3623,49735.0
2018-05-18 12:30:00,48.24,48.25,48.05,48.07,44962.0,37.3546,37.3623,37.2075,37.2229,44962.0
2018-05-18 13:00:00,48.07,48.21,48.07,48.12,28273.0,37.2229,37.3313,37.2229,37.2617,28273.0
2018-05-18 13:30:00,48.12,48.19,48.06,48.16,40871.0,37.2617,37.3159,37.2152,37.2926,40871.0
2018-05-18 14:00:00,48.17,48.18,48.06,48.06,51095.0,37.3004,37.3081,37.2152,37.2152,51095.0
2018-05-18 14:30:00,48.06,48.17,48.05,48.16,75477.0,37.2152,37.3004,37.2075,37.2926,75477.0
2018-05-18 15:00:00,48.17,48.24,48.15,48.2,84775.0,37.3004,37.3546,37.2849,37.3236,84775.0
2018-05-18 15:30:00,48.2,48.38,48.19,48.34,282248.0,37.3236,37.463,37.3159,37.432,282248.0
2018-05-21 09:30:00,48.58,48.67,48.35,48.54,92390.0,37.6179,37.6875,37.4398,37.5869,92390.0
2018-05-21 10:00:00,48.51,48.59,48.21,48.47,135138.0,37.5637,37.6256,37.3313,37.5327,135138.0
2018-05-21 10:30:00,48.5,48.65,48.42,48.59,108122.0,37.5559,37.6721,37.494,37.6256,108122.0
2018-05-21 11:00:00,48.61,48.8,48.61,48.74,110804.0,37.6411,37.7882,37.6411,37.7418,110804.0
2018-05-21 11:30:00,48.75,48.84,48.71,48.82,91712.0,37.7495,37.8192,37.7185,37.8037,91712.0
2018-05-21 12:00:00,48.8,48.9,48.79,48.8,85412.0,37.7882,37.8656,37.7805,37.7882,85412.0
2018-05-21 12:30:00,48.8,48.9,48.8,48.89,71425.0,37.7882,37.8656,37.7882,37.8579,71425.0
2018-05-21 13:00:00,48.9,48.94,48.68,48.74,65595.0,37.8656,37.8966,37.6953,37.7418,65595.0
2018-05-21 13:30:00,48.76,48.8,48.58,48.6,73652.0,37.7572,37.7882,37.6179,37.6333,73652.0
2018-05-21 14:00:00,48.62,48.83,48.6,48.82,54850.0,37.6488,37.8114,37.6333,37.8037,54850.0
2018-05-21 14:30:00,48.81,48.82,48.67,48.69,70373.0,37.796,37.8037,37.6875,37.703,70373.0
2018-05-21 15:00:00,48.69,48.79,48.65,48.79,99537.0,37.703,37.7805,37.6721,37.7805,99537.0
2018-05-21 15:30:00,48.79,48.81,48.71,48.73,222481.0,37.7805,37.796,37.7185,37.734,222481.0
2018-05-22 09:30:00,48.94,49.06,48.61,48.84,68917.0,37.8966,37.9895,37.6411,37.8192,68917.0
2018-05-22 10:00:00,48.85,49.07,48.85,48.96,86590.0,37.8269,37.9973,37.8269,37.9121,86590.0
2018-05-22 10:30:00,48.97,49.44,48.94,49.35,217729.0,37.9199,38.2838,37.8966,38.2141,217729.0
2018-05-22 11:00:00,49.36,49.36,49.1,49.26,70267.0,38.2218,38.2218,38.0205,38.1444,70267.0
2018-05-22 11:30:00,49.25,49.4,49.24,49.4,69968.0,38.1367,38.2528,38.1289,38.2528,69968.0
2018-05-22 12:00:00,49.39,49.45,49.29,49.39,85785.0,38.2451,38.2915,38.1676,38.2451,85785.0
2018-05-22 12:30:00,49.39,49.47,49.31,49.41,42502.0,38.2451,38.307,38.1831,38.2606,42502.0
2018-05-22 13:00:00,49.4,49.49,49.37,49.42,199037.0,38.2528,38.3225,38.2296,38.2683,199037.0
2018-05-22 13:30:00,49.41,49.49,49.18,49.21,114398.0,38.2606,38.3225,38.0825,38.1057,114398.0
2018-05-22 14:00:00,49.2,49.33,49.17,49.3,132281.0,38.098,38.1986,38.0747,38.1754,132281.0
2018-05-22 14:30:00,49.29,49.3,48.79,48.8,152798.0,38.1676,38.1754,37.7805,37.7882,152798.0
2018-05-22 15:00:00,48.8,48.84,48.5,48.67,164567.0,37.7882,37.8192,37.5559,37.6875,164567.0
2018-05-22 15:30:00,48.66,48.69,48.54,48.54,320380.0,37.6798,37.703,37.5869,37.5869,320380.0
2018-05-23 09:30:00,48.14,48.66,47.58,47.97,156350.0,37.2771,37.6798,36.8435,37.1455,156350.0
2018-05-23 10:00:00,47.97,48.27,47.93,48.07,122599.0,37.1455,37.3778,37.1145,37.2229,122599.0
2018-05-23 10:30:00,48.06,48.06,47.5,47.62,153950.0,37.2152,37.2152,36.7816,36.8745,153950.0
2018-05-23 11:00:00,47.62,47.91,47.59,47.78,92637.0,36.8745,37.099,36.8513,36.9984,92637.0
2018-05-23 11:30:00,47.78,48.22,47.72,48.12,95334.0,36.9984,37.3391,36.9519,37.2617,95334.0
2018-05-23 12:00:00,48.12,48.18,47.96,48.11,77485.0,37.2617,37.3081,37.1378,37.2539,77485.0
2018-05-23 12:30:00,48.11,48.21,48.02,48.1,68333.0,37.2539,37.3313,37.1842,37.2462,68333.0
2018-05-23 13:00:00,48.09,48.16,47.97,48.12,50230.0,37.2384,37.2926,37.1455,37.2617,50230.0
2018-05-23 13:30:00,48.13,48.27,48.08,48.24,56105.0,37.2694,37.3778,37.2307,37.3546,56105.0
2018-05-23 14:00:00,48.25,48.62,48.25,48.53,89250.0,37.3623,37.6488,37.3623,37.5791,89250.0
2018-05-23 14:30:00,48.54,48.62,48.43,48.59,89781.0,37.5869,37.6488,37.5017,37.6256,89781.0
2018-05-23 15:00:00,48.6,48.63,48.42,48.45,100117.0,37.6333,37.6566,37.494,37.5172,100117.0
2018-05-23 15:30:00,48.45,48.5,48.34,48.5,260296.0,37.5172,37.5559,37.432,37.5559,260296.0
2018-05-24 09:30:00,47.81,48.13,46.5,47.7,273969.0,37.0216,37.2694,36.0072,36.9364,273969.0
2018-05-24 10:00:00,47.71,47.99,47.51,47.53,166713.0,36.9442,37.161,36.7893,36.8048,166713.0
2018-05-24 10:30:00,47.52,47.67,47.38,47.52,90003.0,36.797,36.9132,36.6886,36.797,90003.0
2018-05-24 11:00:00,47.51,47.61,47.38,47.43,163905.0,36.7893,36.8667,36.6886,36.7274,163905.0
2018-05-24 11:30:00,47.44,47.48,47.36,47.43,84459.0,36.7351,36.7661,36.6732,36.7274,84459.0
2018-05-24 12:00:00,47.42,47.47,47.32,47.37,77724.0,36.7196,36.7583,36.6422,36.6809,77724.0
2018-05-24 12:30:00,47.37,47.4,47.24,47.25,80667.0,36.6809,36.7041,36.5802,36.588,80667.0
2018-05-24 13:00:00,47.26,47.46,47.21,47.41,97010.0,36.5957,36.7506,36.557,36.7119,97010.0
2018-05-24 13:30:00,47.42,47.55,47.41,47.54,75781.0,36.7196,36.8203,36.7119,36.8125,75781.0
2018-05-24 14:00:00,47.53,47.56,47.43,47.45,149250.0,36.8048,36.828,36.7274,36.7428,149250.0
2018-05-24 14:30:00,47.46,47.57,47.38,47.57,171256.0,36.7506,36.8358,36.6886,36.8358,171256.0
2018-05-24 15:00:00,47.57,47.6,47.47,47.48,168160.0,36.8358,36.859,36.7583,36.7661,168160.0
2018-05-24 15:30:00,47.48,47.48,47.2,47.3,391887.0,36.7661,36.7661,36.5493,36.6267,391887.0
2018-05-25 09:30:00,46.5,46.88,46.26,46.28,212226.0,36.0072,36.3015,35.8214,35.8369,212226.0
2018-05-25 10:00:00,46.3,46.31,45.82,45.98,195697.0,35.8523,35.8601,35.4807,35.6045,195697.0
2018-05-25 10:30:00,45.99,46.42,45.87,46.34,180283.0,35.6123,35.9453,35.5194,35.8833,180283.0
2018-05-25 11:00:00,46.34,46.4,46.2,46.26,107906.0,35.8833,35.9298,35.7749,35.8214,107906.0
2018-05-25 11:30:00,46.26,46.35,46.11,46.33,151598.0,35.8214,35.8911,35.7052,35.8756,151598.0
2018-05-25 12:00:00,46.31,46.37,46.29,46.31,99120.0,35.8601,35.9065,35.8446,35.8601,99120.0
2018-05-25 12:30:00,46.3,46.48,46.28,46.46,63960.0,35.8523,35.9917,35.8369,35.9762,63960.0
2018-05-25 13:00:00,46.45,46.54,46.37,46.53,55325.0,35.9685,36.0382,35.9065,36.0304,55325.0
2018-05-25 13:30:00,46.52,46.74,46.51,46.69,76240.0,36.0227,36.1931,36.015,36.1543,76240.0
2018-05-25 14:00:00,46.68,46.8,46.67,46.75,83007.0,36.1466,36.2395,36.1389,36.2008,83007.0
2018-05-25 14:30:00,46.73,46.76,46.64,46.65,84099.0,36.1853,36.2085,36.1156,36.1234,84099.0
2018-05-25 15:00:00,46.65,46.72,46.52,46.72,151789.0,36.1234,36.1776,36.0227,36.1776,151789.0
2018-05-25 15:30:00,46.73,46.84,46.69,46.79,274825.0,36.1853,36.2705,36.1543,36.2318,274825.0
2018-05-29 09:30:00,46.31,47.01,46.31,46.73,135968.0,35.8601,36.4021,35.8601,36.1853,135968.0
2018-05-29 10:00:00,46.71,46.89,46.65,46.73,107600.0,36.1698,36.3092,36.1234,36.1853,107600.0
2018-05-29 10:30:00,46.74,46.89,46.63,46.87,71162.0,36.1931,36.3092,36.1079,36.2937,71162.0
2018-05-29 11:00:00,46.84,47.1,46.79,46.99,75734.0,36.2705,36.4718,36.2318,36.3866,75734.0
2018-05-29 11:30:00,47.0,47.12,46.77,46.79,95939.0,36.3944,36.4873,36.2163,36.2318,95939.0
2018-05-29 12:00:00,46.8,46.8,46.55,46.64,125502.0,36.2395,36.2395,36.0459,36.1156,125502.0
2018-05-29 12:30:00,46.65,46.8,46.62,46.67,56736.0,36.1234,36.2395,36.1001,36.1389,56736.0
2018-05-29 13:00:00,46.66,46.69,46.58,46.66,86035.0,36.1311,36.1543,36.0692,36.1311,86035.0
2018-05-29 13:30:00,46.67,46.7,46.6,46.62,105624.0,36.1389,36.1621,36.0846,36.1001,105624.0
2018-05-29 14:00:00,46.62,46.68,46.56,46.67,133327.0,36.1001,36.1466,36.0537,36.1389,133327.0
2018-05-29 14:30:00,46.67,46.77,46.6,46.61,97165.0,36.1389,36.2163,36.0846,36.0924,97165.0
2018-05-29 15:00:00,46.62,46.68,46.6,46.63,149140.0,36.1001,36.1466,36.0846,36.1079,149140.0
2018-05-29 15:30:00,46.62,46.66,46.54,46.61,273854.0,36.1001,36.1311,36.0382,36.0924,273854.0
2018-05-30 09:30:00,46.97,47.46,46.8,47.44,64674.0,36.3712,36.7506,36.2395,36.7351,64674.0
2018-05-30 10:00:00,47.43,47.75,47.34,47.64,96344.0,36.7274,36.9751,36.6577,36.89,96344.0
2018-05-30 10:30:00,47.65,47.98,47.52,47.98,85287.0,36.8977,37.1532,36.797,37.1532,85287.0
2018-05-30 11:00:00,48.0,48.07,47.73,47.88,94739.0,37.1687,37.2229,36.9597,37.0758,94739.0
2018-05-30 11:30:00,47.88,48.1,47.81,47.97,184796.0,37.0758,37.2462,37.0216,37.1455,184796.0
2018-05-30 12:00:00,47.98,48.19,47.98,48.17,104404.0,37.1532,37.3159,37.1532,37.3004,104404.0
2018-05-30 12:30:00,48.17,48.25,48.02,48.22,66956.0,37.3004,37.3623,37.1842,37.3391,66956.0
2018-05-30 13:00:00,48.25,48.43,48.21,48.34,86525.0,37.3623,37.5017,37.3313,37.432,86525.0
2018-05-30 13:30:00,48.34,48.49,48.34,48.47,87577.0,37.432,37.5482,37.432,37.5327,87577.0
2018-05-30 14:00:00,48.48,48.58,48.39,48.52,152734.0,37.5404,37.6179,37.4707,37.5714,152734.0
2018-05-30 14:30:00,48.52,48.66,48.51,48.61,108001.0,37.5714,37.6798,37.5637,37.6411,108001.0
2018-05-30 15:00:00,48.61,48.67,48.47,48.52,164649.0,37.6411,37.6875,37.5327,37.5714,164649.0
2018-05-30 15:30:00,48.51,48.51,48.35,48.44,374106.0,37.5637,37.5637,37.4398,37.5094,374106.0
2018-05-31 09:30:00,47.88,48.31,47.79,48.07,103080.0,37.0758,37.4088,37.0061,37.2229,103080.0
2018-05-31 10:00:00,48.01,48.17,47.89,48.05,132162.0,37.1765,37.3004,37.0836,37.2075,132162.0
2018-05-31 10:30:00,48.06,48.44,48.06,48.39,82660.0,37.2152,37.5094,37.2152,37.4707,82660.0
2018-05-31 11:00:00,48.42,48.66,48.08,48.28,142311.0,37.494,37.6798,37.2307,37.3856,142311.0
2018-05-31 11:30:00,48.29,48.55,48.2,48.4,180966.0,37.3933,37.5946,37.3236,37.4785,180966.0
2018-05-31 12:00:00,48.41,48.55,48.25,48.44,58113.0,37.4862,37.5946,37.3623,37.5094,58113.0
2018-05-31 12:30:00,48.4,48.52,48.3,48.45,85863.0,37.4785,37.5714,37.401,37.5172,85863.0
2018-05-31 13:00:00,48.43,48.45,48.26,48.44,37886.0,37.5017,37.5172,37.3701,37.5094,37886.0
2018-05-31 13:30:00,48.44,48.62,48.39,48.4,41590.0,37.5094,37.6488,37.4707,37.4785,41590.0
2018-05-31 14:00:00,48.38,48.61,48.25,48.54,71911.0,37.463,37.6411,37.3623,37.5869,71911.0
2018-05-31 14:30:00,48.54,48.6,48.52,48.56,83933.0,37.5869,37.6333,37.5714,37.6024,83933.0
2018-05-31 15:00:00,48.55,48.76,48.53,48.66,169105.0,37.5946,37.7572,37.5791,37.6798,169105.0
2018-05-31 15:30:00,48.67,48.8,48.62,48.63,461367.0,37.6875,37.7882,37.6488,37.6566,461367.0
2018-06-01 09:30:00,48.87,49.26,48.66,48.72,234895.0,37.8424,38.1444,37.6798,37.7263,234895.0
2018-06-01 10:00:00,48.75,49.08,48.71,49.01,274809.0,37.7495,38.005,37.7185,37.9508,274809.0
2018-06-01 10:30:00,49.0,49.33,49.0,49.28,117549.0,37.9431,38.1986,37.9431,38.1599,117549.0
2018-06-01 11:00:00,49.29,49.54,49.29,49.51,147673.0,38.1676,38.3612,38.1676,38.338,147673.0
2018-06-01 11:30:00,49.5,49.55,49.13,49.21,96684.0,38.3303,38.369,38.0437,38.1057,96684.0
2018-06-01 12:00:00,49.2,49.23,48.96,49.06,55829.0,38.098,38.1212,37.9121,37.9895,55829.0
2018-06-01 12:30:00,49.08,49.14,48.94,48.99,86537.0,38.005,38.0515,37.8966,37.9353,86537.0
2018-06-01 13:00:00,48.98,49.06,48.85,48.93,76000.0,37.9276,37.9895,37.8269,37.8889,76000.0
2018-06-01 13:30:00,48.93,48.96,48.75,48.87,86811.0,37.8889,37.9121,37.7495,37.8424,86811.0
2018-06-01 14:00:00,48.87,48.89,48.54,48.63,76992.0,37.8424,37.8579,37.5869,37.6566,76992.0
2018-06-01 14:30:00,48.64,48.8,48.63,48.77,131727.0,37.6643,37.7882,37.6566,37.765,131727.0
2018-06-01 15:00:00,48.77,48.81,48.67,48.7,147115.0,37.765,37.796,37.6875,37.7108,147115.0
2018-06-01 15:30:00,48.7,48.9,48.67,48.78,336203.0,37.7108,37.8656,37.6875,37.7727,336203.0
2018-06-04 09:30:00,49.08,49.23,48.75,49.15,91262.0,38.005,38.1212,37.7495,38.0592,91262.0
2018-06-04 10:00:00,49.16,49.28,48.74,48.86,155288.0,38.067,38.1599,37.7418,37.8347,155288.0
2018-06-04 10:30:00,48.85,48.9,48.49,48.52,136869.0,37.8269,37.8656,37.5482,37.5714,136869.0
2018-06-04 11:00:00,48.54,48.55,48.3,48.37,95874.0,37.5869,37.5946,37.401,37.4552,95874.0
2018-06-04 11:30:00,48.37,48.62,48.3,48.52,110506.0,37.4552,37.6488,37.401,37.5714,110506.0
2018-06-04 12:00:00,48.53,48.61,48.5,48.58,77788.0,37.5791,37.6411,37.5559,37.6179,77788.0
2018-06-04 12:30:00,48.57,48.7,48.55,48.56,85637.0,37.6101,37.7108,37.5946,37.6024,85637.0
2018-06-04 13:00:00,48.56,48.67,48.43,48.66,80062.0,37.6024,37.6875,37.5017,37.6798,80062.0
2018-06-04 13:30:00,48.67,48.67,48.53,48.55,54339.0,37.6875,37.6875,37.5791,37.5946,54339.0
2018-06-04 14:00:00,48.55,48.61,48.49,48.53,64594.0,37.5946,37.6411,37.5482,37.5791,64594.0
2018-06-04 14:30:00,48.54,48.58,48.43,48.52,74199.0,37.5869,37.6179,37.5017,37.5714,74199.0
2018-06-04 15:00:00,48.52,48.74,48.52,48.7,97629.0,37.5714,37.7418,37.5714,37.7108,97629.0
2018-06-04 15:30:00,48.69,48.77,48.63,48.7,205055.0,37.703,37.765,37.6566,37.7108,205055.0
2018-06-05 09:30:00,48.53,49.07,48.43,48.84,134131.0,37.5791,37.9973,37.5017,37.8192,134131.0
2018-06-05 10:00:00,48.84,48.93,48.54,48.75,151423.0,37.8192,37.8889,37.5869,37.7495,151423.0
2018-06-05 10:30:00,48.79,48.79,48.64,48.7,71079.0,37.7805,37.7805,37.6643,37.7108,71079.0
2018-06-05 11:00:00,48.69,48.8,48.52,48.77,107181.0,37.703,37.7882,37.5714,37.765,107181.0
2018-06-05 11:30:00,48.79,49.09,48.78,49.05,145219.0,37.7805,38.0128,37.7727,37.9818,145219.0
2018-06-05 12:00:00,49.04,49.15,48.92,48.95,117352.0,37.9741,38.0592,37.8811,37.9044,117352.0
2018-06-05 12:30:00,48.95,48.97,48.86,48.87,77441.0,37.9044,37.9199,37.8347,37.8424,77441.0
2018-06-05 13:00:00,48.87,48.95,48.87,48.94,79434.0,37.8424,37.9044,37.8424,37.8966,79434.0
2018-06-05 13:30:00,48.93,48.93,48.71,48.71,112040.0,37.8889,37.8889,37.7185,37.7185,112040.0
2018-06-05 14:00:00,48.72,48.84,48.67,48.8,71339.0,37.7263,37.8192,37.6875,37.7882,71339.0
2018-06-05 14:30:00,48.81,48.89,48.78,48.8,126123.0,37.796,37.8579,37.7727,37.7882,126123.0
2018-06-05 15:00:00,48.8,48.88,48.71,48.77,128334.0,37.7882,37.8502,37.7185,37.765,128334.0
2018-06-05 15:30:00,48.77,48.91,48.69,48.81,408404.0,37.765,37.8734,37.703,37.796,408404.0
2018-06-06 09:30:00,48.89,49.13,48.7,49.13,82858.0,37.8579,38.0437,37.7108,38.0437,82858.0
2018-06-06 10:00:00,49.17,49.31,48.88,49.12,169665.0,38.0747,38.1831,37.8502,38.036,169665.0
2018-06-06 10:30:00,49.11,49.11,48.57,48.81,71698.0,38.0283,38.0283,37.6101,37.796,71698.0
2018-06-06 11:00:00,48.8,48.86,48.5,48.8,89983.0,37.7882,37.8347,37.5559,37.7882,89983.0
2018-06-06 11:30:00,48.8,48.85,48.7,48.83,70842.0,37.7882,37.8269,37.7108,37.8114,70842.0
2018-06-06 12:00:00,48.83,48.84,48.55,48.65,57098.0,37.8114,37.8192,37.5946,37.6721,57098.0
2018-06-06 12:30:00,48.67,48.75,48.59,48.71,77630.0,37.6875,37.7495,37.6256,37.7185,77630.0
2018-06-06 13:00:00,48.71,48.84,48.7,48.81,39189.0,37.7185,37.8192,37.7108,37.796,39189.0
2018-06-06 13:30:00,48.81,48.94,48.8,48.85,34196.0,37.796,37.8966,37.7882,37.8269,34196.0
2018-06-06 14:00:00,48.85,48.87,48.78,48.85,40801.0,37.8269,37.8424,37.7727,37.8269,40801.0
2018-06-06 14:30:00,48.86,48.9,48.73,48.73,55612.0,37.8347,37.8656,37.734,37.734,55612.0
2018-06-06 15:00:00,48.74,48.79,48.7,48.76,65453.0,37.7418,37.7805,37.7108,37.7572,65453.0
2018-06-06 15:30:00,48.75,48.79,48.62,48.75,150760.0,37.7495,37.7805,37.6488,37.7495,150760.0
2018-06-07 09:30:00,49.09,49.65,48.84,49.45,107429.0,38.0128,38.4464,37.8192,38.2915,107429.0
2018-06-07 10:00:00,49.49,49.53,49.25,49.25,75942.0,38.3225,38.3535,38.1367,38.1367,75942.0
2018-06-07 10:30:00,49.24,49.39,49.11,49.3,80864.0,38.1289,38.2451,38.0283,38.1754,80864.0
2018-06-07 11:00:00,49.3,49.39,49.17,49.34,80880.0,38.1754,38.2451,38.0747,38.2064,80880.0
2018-06-07 11:30:00,49.34,49.47,49.28,49.44,65583.0,38.2064,38.307,38.1599,38.2838,65583.0
2018-06-07 12:00:00,49.45,49.62,49.43,49.61,51869.0,38.2915,38.4232,38.2761,38.4154,51869.0
2018-06-07 12:30:00,49.61,49.74,49.6,49.73,64808.0,38.4154,38.5161,38.4077,38.5084,64808.0
2018-06-07 13:00:00,49.73,49.84,49.68,49.74,55646.0,38.5084,38.5935,38.4696,38.5161,55646.0
2018-06-07 13:30:00,49.73,49.77,49.43,49.51,99586.0,38.5084,38.5393,38.2761,38.338,99586.0
2018-06-07 14:00:00,49.51,49.72,49.51,49.7,262836.0,38.338,38.5006,38.338,38.4851,262836.0
2018-06-07 14:30:00,49.69,49.69,49.58,49.63,66764.0,38.4774,38.4774,38.3922,38.4309,66764.0
2018-06-07 15:00:00,49.63,49.79,49.58,49.76,80653.0,38.4309,38.5548,38.3922,38.5316,80653.0
2018-06-07 15:30:00,49.76,49.81,49.69,49.73,299401.0,38.5316,38.5703,38.4774,38.5084,299401.0
2018-06-08 09:30:00,49.71,49.76,49.1,49.39,139482.0,38.4929,38.5316,38.0205,38.2451,139482.0
2018-06-08 10:00:00,49.4,49.59,49.33,49.45,100000.0,38.2528,38.3999,38.1986,38.2915,100000.0
2018-06-08 10:30:00,49.44,49.57,49.13,49.13,88841.0,38.2838,38.3845,38.0437,38.0437,88841.0
2018-06-08 11:00:00,49.13,49.14,48.85,49.09,101559.0,38.0437,38.0515,37.8269,38.0128,101559.0
2018-06-08 11:30:00,49.08,49.23,48.89,49.0,71438.0,38.005,38.1212,37.8579,37.9431,71438.0
2018-06-08 12:00:00,49.0,49.13,48.79,48.8,68765.0,37.9431,38.0437,37.7805,37.7882,68765.0
2018-06-08 12:30:00,48.8,48.93,48.76,48.9,87176.0,37.7882,37.8889,37.7572,37.8656,87176.0
2018-06-08 13:00:00,48.9,49.12,48.88,49.12,82116.0,37.8656,38.036,37.8502,38.036,82116.0
2018-06-08 13:30:00,49.14,49.31,49.09,49.23,110820.0,38.0515,38.1831,38.0128,38.1212,110820.0
2018-06-08 14:00:00,49.24,49.35,49.18,49.25,97187.0,38.1289,38.2141,38.0825,38.1367,97187.0
2018-06-08 14:30:00,49.24,49.3,49.11,49.16,59016.0,38.1289,38.1754,38.0283,38.067,59016.0
2018-06-08 15:00:00,49.17,49.31,49.17,49.25,136344.0,38.0747,38.1831,38.0747,38.1367,136344.0
2018-06-08 15:30:00,49.25,49.39,49.22,49.32,366235.0,38.1367,38.2451,38.1134,38.1909,366235.0
2018-06-11 09:30:00,49.3,49.39,48.8,49.32,141356.0,38.1754,38.2451,37.7882,38.1909,141356.0
2018-06-11 10:00:00,49.33,49.79,49.33,49.68,248480.0,38.1986,38.5548,38.1986,38.4696,248480.0
2018-06-11 10:30:00,49.67,49.83,49.57,49.73,148668.0,38.4619,38.5858,38.3845,38.5084,148668.0
2018-06-11 11:00:00,49.75,50.06,49.62,50.01,109608.0,38.5238,38.7639,38.4232,38.7252,109608.0
2018-06-11 11:30:00,50.01,50.33,49.95,50.29,180224.0,38.7252,38.973,38.6787,38.942,180224.0
2018-06-11 12:00:00,50.3,50.33,50.15,50.27,90270.0,38.9497,38.973,38.8336,38.9265,90270.0
2018-06-11 12:30:00,50.27,50.37,50.14,50.27,115852.0,38.9265,39.0039,38.8258,38.9265,115852.0
2018-06-11 13:00:00,50.29,50.5,50.21,50.43,86153.0,38.942,39.1046,38.88,39.0504,86153.0
2018-06-11 13:30:00,50.43,50.51,50.35,50.5,132733.0,39.0504,39.1123,38.9885,39.1046,132733.0
2018-06-11 14:00:00,50.51,50.61,50.38,50.59,71502.0,39.1123,39.1898,39.0117,39.1743,71502.0
2018-06-11 14:30:00,50.59,50.74,50.56,50.7,119176.0,39.1743,39.2904,39.1511,39.2595,119176.0
2018-06-11 15:00:00,50.71,50.78,50.62,50.65,116511.0,39.2672,39.3214,39.1975,39.2208,116511.0
2018-06-11 15:30:00,50.65,50.85,50.61,50.65,395060.0,39.2208,39.3756,39.1898,39.2208,395060.0
2018-06-12 09:30:00,49.99,50.2,49.38,49.94,324183.0,38.7097,38.8723,38.2373,38.671,324183.0
2018-06-12 10:00:00,49.92,50.2,49.85,50.05,156246.0,38.6555,38.8723,38.6013,38.7561,156246.0
2018-06-12 10:30:00,50.04,50.15,49.84,49.85,261197.0,38.7484,38.8336,38.5935,38.6013,261197.0
2018-06-12 11:00:00,49.86,49.87,49.68,49.7,154539.0,38.609,38.6168,38.4696,38.4851,154539.0
2018-06-12 11:30:00,49.71,49.88,49.65,49.81,147966.0,38.4929,38.6245,38.4464,38.5703,147966.0
2018-06-12 12:00:00,49.81,49.88,49.76,49.88,105054.0,38.5703,38.6245,38.5316,38.6245,105054.0
2018-06-12 12:30:00,49.87,49.88,49.69,49.72,72162.0,38.6168,38.6245,38.4774,38.5006,72162.0
2018-06-12 13:00:00,49.73,49.79,49.66,49.73,81771.0,38.5084,38.5548,38.4542,38.5084,81771.0
2018-06-12 13:30:00,49.72,49.72,49.45,49.5,77848.0,38.5006,38.5006,38.2915,38.3303,77848.0
2018-06-12 14:00:00,49.49,49.49,49.21,49.24,215056.0,38.3225,38.3225,38.1057,38.1289,215056.0
2018-06-12 14:30:00,49.24,49.24,48.97,49.12,179132.0,38.1289,38.1289,37.9199,38.036,179132.0
2018-06-12 15:00:00,49.12,49.16,48.88,48.9,170816.0,38.036,38.067,37.8502,37.8656,170816.0
2018-06-12 15:30:00,48.89,48.9,48.64,48.77,467920.0,37.8579,37.8656,37.6643,37.765,467920.0
2018-06-13 09:30:00,48.47,48.66,47.58,47.58,254500.0,37.5327,37.6798,36.8435,36.8435,254500.0
2018-06-13 10:00:00,47.6,47.8,47.53,47.72,147006.0,36.859,37.0139,36.8048,36.9519,147006.0
2018-06-13 10:30:00,47.75,48.0,47.75,47.96,292491.0,36.9751,37.1687,36.9751,37.1378,292491.0
2018-06-13 11:00:00,47.95,48.02,47.74,47.74,104062.0,37.13,37.1842,36.9674,36.9674,104062.0
2018-06-13 11:30:00,47.73,47.81,47.57,47.61,73622.0,36.9597,37.0216,36.8358,36.8667,73622.0
2018-06-13 12:00:00,47.63,47.65,47.49,47.59,134856.0,36.8822,36.8977,36.7738,36.8513,134856.0
2018-06-13 12:30:00,47.6,47.77,47.57,47.66,87772.0,36.859,36.9906,36.8358,36.9055,87772.0
2018-06-13 13:00:00,47.66,47.83,47.64,47.79,79081.0,36.9055,37.0371,36.89,37.0061,79081.0
2018-06-13 13:30:00,47.79,48.02,47.76,48.0,163400.0,37.0061,37.1842,36.9829,37.1687,163400.0
2018-06-13 14:00:00,47.97,48.06,47.86,48.01,180320.0,37.1455,37.2152,37.0603,37.1765,180320.0
2018-06-13 14:30:00,48.01,48.12,47.93,48.09,95146.0,37.1765,37.2617,37.1145,37.2384,95146.0
2018-06-13 15:00:00,48.09,48.28,48.09,48.16,160039.0,37.2384,37.3856,37.2384,37.2926,160039.0
2018-06-13 15:30:00,48.16,48.24,47.9,47.93,340950.0,37.2926,37.3546,37.0913,37.1145,340950.0
2018-06-14 09:30:00,48.31,48.39,47.91,48.39,62769.0,37.4088,37.4707,37.099,37.4707,62769.0
2018-06-14 10:00:00,48.4,48.56,48.29,48.34,63805.0,37.4785,37.6024,37.3933,37.432,63805.0
2018-06-14 10:30:00,48.34,48.39,48.09,48.11,86350.0,37.432,37.4707,37.2384,37.2539,86350.0
2018-06-14 11:00:00,48.14,48.36,48.13,48.22,71928.0,37.2771,37.4475,37.2694,37.3391,71928.0
2018-06-14 11:30:00,48.23,48.4,48.17,48.37,45556.0,37.3468,37.4785,37.3004,37.4552,45556.0
2018-06-14 12:00:00,48.37,48.48,48.36,48.46,45727.0,37.4552,37.5404,37.4475,37.5249,45727.0
2018-06-14 12:30:00,48.46,48.52,48.35,48.44,43944.0,37.5249,37.5714,37.4398,37.5094,43944.0
2018-06-14 13:00:00,48.43,48.49,48.4,48.48,33170.0,37.5017,37.5482,37.4785,37.5404,33170.0
2018-06-14 13:30:00,48.46,48.53,48.39,48.49,45986.0,37.5249,37.5791,37.4707,37.5482,45986.0
2018-06-14 14:00:00,48.48,48.63,48.46,48.63,64683.0,37.5404,37.6566,37.5249,37.6566,64683.0
2018-06-14 14:30:00,48.62,48.68,48.52,48.54,82530.0,37.6488,37.6953,37.5714,37.5869,82530.0
2018-06-14 15:00:00,48.54,48.73,48.54,48.71,84747.0,37.5869,37.734,37.5869,37.7185,84747.0
2018-06-14 15:30:00,48.72,48.76,48.5,48.52,266326.0,37.7263,37.7572,37.5559,37.5714,266326.0
2018-06-15 09:30:00,48.28,48.41,47.91,48.04,188836.0,37.3856,37.4862,37.099,37.1997,188836.0
2018-06-15 10:00:00,48.02,48.03,47.38,47.41,127414.0,37.1842,37.192,36.6886,36.7119,127414.0
2018-06-15 10:30:00,47.42,47.67,46.98,47.0,485557.0,36.7196,36.9132,36.3789,36.3944,485557.0
2018-06-15 11:00:00,47.02,47.14,46.7,46.74,150099.0,36.4099,36.5028,36.1621,36.1931,150099.0
2018-06-15 11:30:00,46.73,46.85,46.65,46.8,131455.0,36.1853,36.2782,36.1234,36.2395,131455.0
2018-06-15 12:00:00,46.82,46.85,46.68,46.7,79955.0,36.255,36.2782,36.1466,36.1621,79955.0
2018-06-15 12:30:00,46.69,46.8,46.46,46.53,182661.0,36.1543,36.2395,35.9762,36.0304,182661.0
2018-06-15 13:00:00,46.53,46.81,46.46,46.76,89352.0,36.0304,36.2473,35.9762,36.2085,89352.0
2018-06-15 13:30:00,46.76,46.85,46.66,46.79,72647.0,36.2085,36.2782,36.1311,36.2318,72647.0
2018-06-15 14:00:00,46.78,47.03,46.76,46.98,75392.0,36.224,36.4176,36.2085,36.3789,75392.0
2018-06-15 14:30:00,46.98,47.01,46.91,46.96,69369.0,36.3789,36.4021,36.3247,36.3634,69369.0
2018-06-15 15:00:00,46.96,46.96,46.42,46.53,126783.0,36.3634,36.3634,35.9453,36.0304,126783.0
2018-06-15 15:30:00,46.53,46.59,46.38,46.54,489392.0,36.0304,36.0769,35.9143,36.0382,489392.0
2018-06-18 09:30:00,46.41,47.66,46.41,47.41,238839.0,35.9375,36.9055,35.9375,36.7119,238839.0
2018-06-18 10:00:00,47.41,47.53,47.09,47.53,105843.0,36.7119,36.8048,36.4641,36.8048,105843.0
2018-06-18 10:30:00,47.53,47.56,47.24,47.41,77800.0,36.8048,36.828,36.5802,36.7119,77800.0
2018-06-18 11:00:00,47.42,47.77,47.42,47.69,56335.0,36.7196,36.9906,36.7196,36.9287,56335.0
2018-06-18 11:30:00,47.68,47.72,47.32,47.34,81925.0,36.9209,36.9519,36.6422,36.6577,81925.0
2018-06-18 12:00:00,47.34,47.59,47.34,47.48,36922.0,36.6577,36.8513,36.6577,36.7661,36922.0
2018-06-18 12:30:00,47.49,47.53,47.42,47.48,33798.0,36.7738,36.8048,36.7196,36.7661,33798.0
2018-06-18 13:00:00,47.49,47.52,47.38,47.49,32282.0,36.7738,36.797,36.6886,36.7738,32282.0
2018-06-18 13:30:00,47.47,47.54,47.46,47.46,32806.0,36.7583,36.8125,36.7506,36.7506,32806.0
2018-06-18 14:00:00,47.46,47.59,47.42,47.44,42780.0,36.7506,36.8513,36.7196,36.7351,42780.0
2018-06-18 14:30:00,47.43,47.45,47.3,47.39,105216.0,36.7274,36.7428,36.6267,36.6964,105216.0
2018-06-18 15:00:00,47.38,47.38,47.22,47.25,108474.0,36.6886,36.6886,36.5647,36.588,108474.0
2018-06-18 15:30:00,47.25,47.42,47.21,47.4,368440.0,36.588,36.7196,36.557,36.7041,368440.0
2018-06-19 09:30:00,46.82,47.43,46.68,47.43,153431.0,36.255,36.7274,36.1466,36.7274,153431.0
2018-06-19 10:00:00,47.42,47.42,47.05,47.15,83317.0,36.7196,36.7196,36.4331,36.5105,83317.0
2018-06-19 10:30:00,47.12,47.14,46.71,47.03,193781.0,36.4873,36.5028,36.1698,36.4176,193781.0
2018-06-19 11:00:00,47.03,47.3,47.02,47.17,56150.0,36.4176,36.6267,36.4099,36.526,56150.0
2018-06-19 11:30:00,47.17,47.32,47.1,47.24,67157.0,36.526,36.6422,36.4718,36.5802,67157.0
2018-06-19 12:00:00,47.26,47.37,47.19,47.37,50646.0,36.5957,36.6809,36.5415,36.6809,50646.0
2018-06-19 12:30:00,47.36,47.58,47.35,47.58,43792.0,36.6732,36.8435,36.6654,36.8435,43792.0
2018-06-19 13:00:00,47.59,47.65,47.44,47.49,51511.0,36.8513,36.8977,36.7351,36.7738,51511.0
2018-06-19 13:30:00,47.48,47.68,47.48,47.66,60712.0,36.7661,36.9209,36.7661,36.9055,60712.0
2018-06-19 14:00:00,47.66,47.89,47.63,47.84,80665.0,36.9055,37.0836,36.8822,37.0448,80665.0
2018-06-19 14:30:00,47.83,47.86,47.63,47.69,141393.0,37.0371,37.0603,36.8822,36.9287,141393.0
2018-06-19 15:00:00,47.69,47.7,47.57,47.68,105696.0,36.9287,36.9364,36.8358,36.9209,105696.0
2018-06-19 15:30:00,47.68,47.75,47.58,47.68,318845.0,36.9209,36.9751,36.8435,36.9209,318845.0
2018-06-20 09:30:00,48.18,48.55,47.92,48.38,331123.0,37.3081,37.5946,37.1068,37.463,331123.0
2018-06-20 10:00:00,48.4,48.7,48.31,48.49,180636.0,37.4785,37.7108,37.4088,37.5482,180636.0
2018-06-20 10:30:00,48.46,48.58,48.21,48.35,138977.0,37.5249,37.6179,37.3313,37.4398,138977.0
2018-06-20 11:00:00,48.37,48.64,48.34,48.57,75668.0,37.4552,37.6643,37.432,37.6101,75668.0
2018-06-20 11:30:00,48.57,48.67,48.49,48.63,90823.0,37.6101,37.6875,37.5482,37.6566,90823.0
2018-06-20 12:00:00,48.63,48.7,48.46,48.48,181563.0,37.6566,37.7108,37.5249,37.5404,181563.0
2018-06-20 12:30:00,48.47,48.56,48.46,48.52,109180.0,37.5327,37.6024,37.5249,37.5714,109180.0
2018-06-20 13:00:00,48.53,48.56,48.45,48.52,56424.0,37.5791,37.6024,37.5172,37.5714,56424.0
2018-06-20 13:30:00,48.52,48.64,48.52,48.58,70119.0,37.5714,37.6643,37.5714,37.6179,70119.0
2018-06-20 14:00:00,48.58,48.66,48.51,48.53,115966.0,37.6179,37.6798,37.5637,37.5791,115966.0
2018-06-20 14:30:00,48.54,48.54,48.48,48.51,120649.0,37.5869,37.5869,37.5404,37.5637,120649.0
2018-06-20 15:00:00,48.51,48.61,48.41,48.59,158493.0,37.5637,37.6411,37.4862,37.6256,158493.0
2018-06-20 15:30:00,48.58,48.7,48.48,48.52,508325.0,37.6179,37.7108,37.5404,37.5714,508325.0
2018-06-21 09:30:00,48.1,48.49,47.99,48.37,127583.0,37.2462,37.5482,37.161,37.4552,127583.0
2018-06-21 10:00:00,48.34,48.51,48.2,48.35,66863.0,37.432,37.5637,37.3236,37.4398,66863.0
2018-06-21 10:30:00,48.36,48.56,48.28,48.46,87587.0,37.4475,37.6024,37.3856,37.5249,87587.0
2018-06-21 11:00:00,48.45,48.45,48.29,48.43,58835.0,37.5172,37.5172,37.3933,37.5017,58835.0
2018-06-21 11:30:00,48.43,48.64,48.37,48.64,71306.0,37.5017,37.6643,37.4552,37.6643,71306.0
2018-06-21 12:00:00,48.64,48.69,48.5,48.54,70379.0,37.6643,37.703,37.5559,37.5869,70379.0
2018-06-21 12:30:00,48.53,48.57,48.43,48.47,47095.0,37.5791,37.6101,37.5017,37.5327,47095.0
2018-06-21 13:00:00,48.46,48.56,48.41,48.48,46161.0,37.5249,37.6024,37.4862,37.5404,46161.0
2018-06-21 13:30:00,48.47,48.53,48.36,48.45,63340.0,37.5327,37.5791,37.4475,37.5172,63340.0
2018-06-21 14:00:00,48.46,48.5,48.32,48.39,83268.0,37.5249,37.5559,37.4165,37.4707,83268.0
2018-06-21 14:30:00,48.4,48.41,48.27,48.31,72997.0,37.4785,37.4862,37.3778,37.4088,72997.0
2018-06-21 15:00:00,48.31,48.46,48.24,48.35,97829.0,37.4088,37.5249,37.3546,37.4398,97829.0
2018-06-21 15:30:00,48.35,48.37,48.16,48.25,322538.0,37.4398,37.4552,37.2926,37.3623,322538.0
2018-06-22 09:30:00,49.74,50.67,49.01,49.99,301888.0,38.5161,39.2362,37.9508,38.7097,301888.0
2018-06-22 10:00:00,50.01,50.43,49.96,50.27,197134.0,38.7252,39.0504,38.6865,38.9265,197134.0
2018-06-22 10:30:00,50.28,50.41,49.96,49.99,219711.0,38.9342,39.0349,38.6865,38.7097,219711.0
2018-06-22 11:00:00,50.02,50.15,49.62,49.74,109540.0,38.7329,38.8336,38.4232,38.5161,109540.0
2018-06-22 11:30:00,49.74,49.88,49.48,49.84,130069.0,38.5161,38.6245,38.3148,38.5935,130069.0
2018-06-22 12:00:00,49.85,50.06,49.83,50.03,70910.0,38.6013,38.7639,38.5858,38.7407,70910.0
2018-06-22 12:30:00,50.02,50.09,49.8,49.82,74887.0,38.7329,38.7871,38.5626,38.578,74887.0
2018-06-22 13:00:00,49.83,49.9,49.74,49.85,69379.0,38.5858,38.64,38.5161,38.6013,69379.0
2018-06-22 13:30:00,49.84,49.94,49.55,49.56,135242.0,38.5935,38.671,38.369,38.3767,135242.0
2018-06-22 14:00:00,49.56,49.67,49.52,49.61,63485.0,38.3767,38.4619,38.3457,38.4154,63485.0
2018-06-22 14:30:00,49.6,49.7,49.47,49.63,94419.0,38.4077,38.4851,38.307,38.4309,94419.0
2018-06-22 15:00:00,49.61,49.61,49.44,49.49,121860.0,38.4154,38.4154,38.2838,38.3225,121860.0
2018-06-22 15:30:00,49.49,49.59,49.39,49.44,388093.0,38.3225,38.3999,38.2451,38.2838,388093.0
2018-06-25 09:30:00,49.36,49.69,48.8,48.81,77168.0,38.2218,38.4774,37.7882,37.796,77168.0
2018-06-25 10:00:00,48.83,49.06,48.66,48.91,177353.0,37.8114,37.9895,37.6798,37.8734,177353.0
2018-06-25 10:30:00,49.0,49.0,48.37,48.7,152011.0,37.9431,37.9431,37.4552,37.7108,152011.0
2018-06-25 11:00:00,48.71,48.71,48.37,48.48,61142.0,37.7185,37.7185,37.4552,37.5404,61142.0
2018-06-25 11:30:00,48.47,48.82,48.44,48.81,109956.0,37.5327,37.8037,37.5094,37.796,109956.0
2018-06-25 12:00:00,48.82,48.9,48.68,48.84,87438.0,37.8037,37.8656,37.6953,37.8192,87438.0
2018-06-25 12:30:00,48.84,48.84,48.73,48.77,59030.0,37.8192,37.8192,37.734,37.765,59030.0
2018-06-25 13:00:00,48.76,48.77,48.63,48.72,63650.0,37.7572,37.765,37.6566,37.7263,63650.0
2018-06-25 13:30:00,48.73,48.83,48.62,48.65,89268.0,37.734,37.8114,37.6488,37.6721,89268.0
2018-06-25 14:00:00,48.65,48.68,48.43,48.49,104172.0,37.6721,37.6953,37.5017,37.5482,104172.0
2018-06-25 14:30:00,48.5,48.64,48.38,48.47,85294.0,37.5559,37.6643,37.463,37.5327,85294.0
2018-06-25 15:00:00,48.47,48.54,48.35,48.42,119252.0,37.5327,37.5869,37.4398,37.494,119252.0
2018-06-25 15:30:00,48.43,48.63,48.4,48.48,344980.0,37.5017,37.6566,37.4785,37.5404,344980.0
2018-06-26 09:30:00,48.69,48.89,48.36,48.5,89795.0,37.703,37.8579,37.4475,37.5559,89795.0
2018-06-26 10:00:00,48.49,48.56,47.92,47.92,92646.0,37.5482,37.6024,37.1068,37.1068,92646.0
2018-06-26 10:30:00,47.91,48.06,47.81,47.92,128381.0,37.099,37.2152,37.0216,37.1068,128381.0
2018-06-26 11:00:00,47.91,48.5,47.9,48.48,115563.0,37.099,37.5559,37.0913,37.5404,115563.0
2018-06-26 11:30:00,48.47,48.69,48.36,48.6,152099.0,37.5327,37.703,37.4475,37.6333,152099.0
2018-06-26 12:00:00,48.61,48.89,48.6,48.76,228492.0,37.6411,37.8579,37.6333,37.7572,228492.0
2018-06-26 12:30:00,48.76,48.94,48.73,48.91,100099.0,37.7572,37.8966,37.734,37.8734,100099.0
2018-06-26 13:00:00,48.92,48.94,48.81,48.83,76608.0,37.8811,37.8966,37.796,37.8114,76608.0
2018-06-26 13:30:00,48.85,48.88,48.71,48.77,101044.0,37.8269,37.8502,37.7185,37.765,101044.0
2018-06-26 14:00:00,48.77,48.84,48.65,48.82,78494.0,37.765,37.8192,37.6721,37.8037,78494.0
2018-06-26 14:30:00,48.81,48.94,48.77,48.92,127789.0,37.796,37.8966,37.765,37.8811,127789.0
2018-06-26 15:00:00,48.92,49.05,48.91,48.99,205308.0,37.8811,37.9818,37.8734,37.9353,205308.0
2018-06-26 15:30:00,49.0,49.17,48.93,49.0,496649.0,37.9431,38.0747,37.8889,37.9431,496649.0
2018-06-27 09:30:00,49.57,50.27,49.32,49.86,427274.0,38.3845,38.9265,38.1909,38.609,427274.0
2018-06-27 10:00:00,49.83,50.17,49.56,49.57,205929.0,38.5858,38.8491,38.3767,38.3845,205929.0
2018-06-27 10:30:00,49.61,50.13,49.59,49.77,110986.0,38.4154,38.8181,38.3999,38.5393,110986.0
2018-06-27 11:00:00,49.78,49.8,49.27,49.27,125040.0,38.5471,38.5626,38.1522,38.1522,125040.0
2018-06-27 11:30:00,49.26,49.37,49.14,49.22,187204.0,38.1444,38.2296,38.0515,38.1134,187204.0
2018-06-27 12:00:00,49.23,49.54,49.21,49.5,185168.0,38.1212,38.3612,38.1057,38.3303,185168.0
2018-06-27 12:30:00,49.49,49.5,49.3,49.3,64228.0,38.3225,38.3303,38.1754,38.1754,64228.0
2018-06-27 13:00:00,49.32,49.44,49.15,49.26,87452.0,38.1909,38.2838,38.0592,38.1444,87452.0
2018-06-27 13:30:00,49.26,49.34,49.21,49.33,86367.0,38.1444,38.2064,38.1057,38.1986,86367.0
2018-06-27 14:00:00,49.33,49.35,49.07,49.07,100000.0,38.1986,38.2141,37.9973,37.9973,100000.0
2018-06-27 14:30:00,49.07,49.25,48.98,49.13,123780.0,37.9973,38.1367,37.9276,38.0437,123780.0
2018-06-27 15:00:00,49.12,49.38,49.11,49.35,197483.0,38.036,38.2373,38.0283,38.2141,197483.0
2018-06-27 15:30:00,49.35,49.35,49.16,49.24,483662.0,38.2141,38.2141,38.067,38.1289,483662.0
2018-06-28 09:30:00,49.5,49.9,48.85,49.26,98896.0,38.3303,38.64,37.8269,38.1444,98896.0
2018-06-28 10:00:00,49.31,49.6,49.12,49.17,89510.0,38.1831,38.4077,38.036,38.0747,89510.0
2018-06-28 10:30:00,49.16,49.39,49.04,49.39,124843.0,38.067,38.2451,37.9741,38.2451,124843.0
2018-06-28 11:00:00,49.4,49.41,49.03,49.31,91173.0,38.2528,38.2606,37.9663,38.1831,91173.0
2018-06-28 11:30:00,49.31,49.59,49.29,49.53,92603.0,38.1831,38.3999,38.1676,38.3535,92603.0
2018-06-28 12:00:00,49.54,49.76,49.53,49.72,110205.0,38.3612,38.5316,38.3535,38.5006,110205.0
2018-06-28 12:30:00,49.71,49.92,49.63,49.89,78499.0,38.4929,38.6555,38.4309,38.6323,78499.0
2018-06-28 13:00:00,49.89,50.19,49.88,50.16,82208.0,38.6323,38.8646,38.6245,38.8413,82208.0
2018-06-28 13:30:00,50.17,50.23,50.04,50.12,67910.0,38.8491,38.8955,38.7484,38.8104,67910.0
2018-06-28 14:00:00,50.12,50.23,50.07,50.16,82338.0,38.8104,38.8955,38.7716,38.8413,82338.0
2018-06-28 14:30:00,50.15,50.34,50.1,50.28,131454.0,38.8336,38.9807,38.7949,38.9342,131454.0
2018-06-28 15:00:00,50.28,50.31,50.14,50.18,97600.0,38.9342,38.9575,38.8258,38.8568,97600.0
2018-06-28 15:30:00,50.18,50.25,50.08,50.21,316979.0,38.8568,38.911,38.7794,38.88,316979.0
2018-06-29 09:30:00,50.46,50.75,50.29,50.63,135791.0,39.0736,39.2982,38.942,39.2053,135791.0
2018-06-29 10:00:00,50.59,50.59,49.8,50.07,124461.0,39.1743,39.1743,38.5626,38.7716,124461.0
2018-06-29 10:30:00,50.07,50.31,50.07,50.14,74496.0,38.7716,38.9575,38.7716,38.8258,74496.0
2018-06-29 11:00:00,50.14,50.41,49.97,50.12,145535.0,38.8258,39.0349,38.6942,38.8104,145535.0
2018-06-29 11:30:00,50.12,50.15,49.95,50.04,78087.0,38.8104,38.8336,38.6787,38.7484,78087.0
2018-06-29 12:00:00,50.05,50.13,49.79,49.85,67085.0,38.7561,38.8181,38.5548,38.6013,67085.0
2018-06-29 12:30:00,49.86,49.92,49.81,49.87,55537.0,38.609,38.6555,38.5703,38.6168,55537.0
2018-06-29 13:00:00,49.88,50.0,49.77,49.82,82092.0,38.6245,38.7174,38.5393,38.578,82092.0
2018-06-29 13:30:00,49.82,50.02,49.81,49.92,72188.0,38.578,38.7329,38.5703,38.6555,72188.0
2018-06-29 14:00:00,49.92,50.05,49.89,49.91,70730.0,38.6555,38.7561,38.6323,38.6477,70730.0
2018-06-29 14:30:00,49.9,49.93,49.83,49.9,48266.0,38.64,38.6632,38.5858,38.64,48266.0
2018-06-29 15:00:00,49.9,49.9,49.75,49.81,96795.0,38.64,38.64,38.5238,38.5703,96795.0
2018-06-29 15:30:00,49.8,49.8,49.49,49.5,291777.0,38.5626,38.5626,38.3225,38.3303,291777.0
2018-07-02 09:30:00,49.25,49.39,48.26,48.56,55445.0,38.1367,38.2451,37.3701,37.6024,55445.0
2018-07-02 10:00:00,48.56,48.9,48.48,48.87,65294.0,37.6024,37.8656,37.5404,37.8424,65294.0
2018-07-02 10:30:00,48.85,48.94,48.58,48.83,35270.0,37.8269,37.8966,37.6179,37.8114,35270.0
2018-07-02 11:00:00,48.83,48.99,48.49,48.5,35997.0,37.8114,37.9353,37.5482,37.5559,35997.0
2018-07-02 11:30:00,48.44,48.55,48.25,48.31,61561.0,37.5094,37.5946,37.3623,37.4088,61561.0
2018-07-02 12:00:00,48.34,48.35,48.18,48.27,66054.0,37.432,37.4398,37.3081,37.3778,66054.0
2018-07-02 12:30:00,48.26,48.35,48.18,48.21,86237.0,37.3701,37.4398,37.3081,37.3313,86237.0
2018-07-02 13:00:00,48.21,48.26,48.03,48.13,56149.0,37.3313,37.3701,37.192,37.2694,56149.0
2018-07-02 13:30:00,48.12,48.3,48.09,48.19,40149.0,37.2617,37.401,37.2384,37.3159,40149.0
2018-07-02 14:00:00,48.19,48.3,48.09,48.27,59596.0,37.3159,37.401,37.2384,37.3778,59596.0
2018-07-02 14:30:00,48.27,48.42,48.26,48.3,46148.0,37.3778,37.494,37.3701,37.401,46148.0
2018-07-02 15:00:00,48.32,48.33,48.18,48.29,82461.0,37.4165,37.4243,37.3081,37.3933,82461.0
2018-07-02 15:30:00,48.29,48.49,48.19,48.28,256306.0,37.3933,37.5482,37.3159,37.3856,256306.0
2018-07-03 09:30:00,48.9,49.26,48.79,48.89,104685.0,37.8656,38.1444,37.7805,37.8579,104685.0
2018-07-03 10:00:00,48.88,49.16,48.86,49.12,167791.0,37.8502,38.067,37.8347,38.036,167791.0
2018-07-03 10:30:00,49.13,49.16,48.74,48.77,140856.0,38.0437,38.067,37.7418,37.765,140856.0
2018-07-03 11:00:00,48.78,48.79,48.53,48.54,109249.0,37.7727,37.7805,37.5791,37.5869,109249.0
2018-07-03 11:30:00,48.53,48.68,48.5,48.66,46514.0,37.5791,37.6953,37.5559,37.6798,46514.0
2018-07-03 12:00:00,48.63,48.66,48.51,48.58,38011.0,37.6566,37.6798,37.5637,37.6179,38011.0
2018-07-03 12:30:00,48.59,48.66,48.28,48.66,225484.0,37.6256,37.6798,37.3856,37.6798,225484.0
2018-07-05 09:30:00,48.76,48.97,48.46,48.64,46108.0,37.7572,37.9199,37.5249,37.6643,46108.0
2018-07-05 10:00:00,48.65,48.89,48.64,48.74,72125.0,37.6721,37.8579,37.6643,37.7418,72125.0
2018-07-05 10:30:00,48.72,48.88,48.67,48.79,73360.0,37.7263,37.8502,37.6875,37.7805,73360.0
2018-07-05 11:00:00,48.76,48.76,48.57,48.62,53228.0,37.7572,37.7572,37.6101,37.6488,53228.0
2018-07-05 11:30:00,48.64,48.78,48.57,48.59,39342.0,37.6643,37.7727,37.6101,37.6256,39342.0
2018-07-05 12:00:00,48.6,48.67,48.53,48.57,58935.0,37.6333,37.6875,37.5791,37.6101,58935.0
2018-07-05 12:30:00,48.58,48.67,48.54,48.65,54836.0,37.6179,37.6875,37.5869,37.6721,54836.0
2018-07-05 13:00:00,48.64,48.67,48.58,48.66,44194.0,37.6643,37.6875,37.6179,37.6798,44194.0
2018-07-05 13:30:00,48.68,48.69,48.5,48.52,36932.0,37.6953,37.703,37.5559,37.5714,36932.0
2018-07-05 14:00:00,48.52,48.62,48.46,48.62,61050.0,37.5714,37.6488,37.5249,37.6488,61050.0
2018-07-05 14:30:00,48.61,48.65,48.58,48.61,34958.0,37.6411,37.6721,37.6179,37.6411,34958.0
2018-07-05 15:00:00,48.61,48.67,48.57,48.59,55358.0,37.6411,37.6875,37.6101,37.6256,55358.0
2018-07-05 15:30:00,48.59,48.68,48.56,48.59,226786.0,37.6256,37.6953,37.6024,37.6256,226786.0
2018-07-06 09:30:00,48.71,49.32,48.52,49.29,126691.0,37.7185,38.1909,37.5714,38.1676,126691.0
2018-07-06 10:00:00,49.28,49.5,49.18,49.27,101898.0,38.1599,38.3303,38.0825,38.1522,101898.0
2018-07-06 10:30:00,49.28,49.64,49.25,49.62,122394.0,38.1599,38.4387,38.1367,38.4232,122394.0
2018-07-06 11:00:00,49.63,49.64,49.51,49.54,64071.0,38.4309,38.4387,38.338,38.3612,64071.0
2018-07-06 11:30:00,49.55,49.61,49.48,49.59,55641.0,38.369,38.4154,38.3148,38.3999,55641.0
2018-07-06 12:00:00,49.59,49.62,49.5,49.55,80221.0,38.3999,38.4232,38.3303,38.369,80221.0
2018-07-06 12:30:00,49.56,49.62,49.53,49.57,33111.0,38.3767,38.4232,38.3535,38.3845,33111.0
2018-07-06 13:00:00,49.58,49.65,49.56,49.62,23725.0,38.3922,38.4464,38.3767,38.4232,23725.0
2018-07-06 13:30:00,49.64,49.66,49.59,49.64,22922.0,38.4387,38.4542,38.3999,38.4387,22922.0
2018-07-06 14:00:00,49.63,49.67,49.6,49.66,45073.0,38.4309,38.4619,38.4077,38.4542,45073.0
2018-07-06 14:30:00,49.67,49.72,49.61,49.7,126647.0,38.4619,38.5006,38.4154,38.4851,126647.0
2018-07-06 15:00:00,49.7,49.86,49.67,49.82,92930.0,38.4851,38.609,38.4619,38.578,92930.0
2018-07-06 15:30:00,49.82,49.88,49.75,49.84,208874.0,38.578,38.6245,38.5238,38.5935,208874.0
2018-07-09 09:30:00,50.19,50.38,50.07,50.13,87435.0,38.8646,39.0117,38.7716,38.8181,87435.0
2018-07-09 10:00:00,50.11,50.44,50.03,50.38,59616.0,38.8026,39.0581,38.7407,39.0117,59616.0
2018-07-09 10:30:00,50.37,50.57,50.29,50.53,57071.0,39.0039,39.1588,38.942,39.1278,57071.0
2018-07-09 11:00:00,50.53,50.61,50.5,50.58,60794.0,39.1278,39.1898,39.1046,39.1666,60794.0
2018-07-09 11:30:00,50.57,50.66,50.5,50.56,71169.0,39.1588,39.2285,39.1046,39.1511,71169.0
2018-07-09 12:00:00,50.55,50.67,50.51,50.61,40135.0,39.1433,39.2362,39.1123,39.1898,40135.0
2018-07-09 12:30:00,50.62,50.67,50.59,50.67,35311.0,39.1975,39.2362,39.1743,39.2362,35311.0
2018-07-09 13:00:00,50.67,50.72,50.63,50.72,43890.0,39.2362,39.275,39.2053,39.275,43890.0
2018-07-09 13:30:00,50.73,50.75,50.52,50.7,43223.0,39.2827,39.2982,39.1201,39.2595,43223.0
2018-07-09 14:00:00,50.71,50.79,50.7,50.73,43540.0,39.2672,39.3292,39.2595,39.2827,43540.0
2018-07-09 14:30:00,50.73,50.74,50.58,50.6,73189.0,39.2827,39.2904,39.1666,39.182,73189.0
2018-07-09 15:00:00,50.6,50.67,50.53,50.55,68954.0,39.182,39.2362,39.1278,39.1433,68954.0
2018-07-09 15:30:00,50.55,50.62,50.52,50.62,209321.0,39.1433,39.1975,39.1201,39.1975,209321.0
2018-07-10 09:30:00,50.85,51.18,50.83,51.07,76676.0,39.3756,39.6312,39.3601,39.546,76676.0
2018-07-10 10:00:00,51.07,51.32,50.94,51.13,65278.0,39.546,39.7396,39.4453,39.5924,65278.0
2018-07-10 10:30:00,51.09,51.12,50.75,50.89,90326.0,39.5615,39.5847,39.2982,39.4066,90326.0
2018-07-10 11:00:00,50.9,51.01,50.84,50.96,69218.0,39.4143,39.4995,39.3679,39.4608,69218.0
2018-07-10 11:30:00,50.95,51.03,50.85,50.94,35729.0,39.4531,39.515,39.3756,39.4453,35729.0
2018-07-10 12:00:00,50.92,51.01,50.81,51.0,44834.0,39.4298,39.4995,39.3447,39.4918,44834.0
2018-07-10 12:30:00,51.01,51.01,50.85,50.86,59178.0,39.4995,39.4995,39.3756,39.3834,59178.0
2018-07-10 13:00:00,50.86,50.86,50.54,50.64,45428.0,39.3834,39.3834,39.1356,39.213,45428.0
2018-07-10 13:30:00,50.65,50.88,50.62,50.88,45469.0,39.2208,39.3989,39.1975,39.3989,45469.0
2018-07-10 14:00:00,50.88,51.01,50.88,50.94,42567.0,39.3989,39.4995,39.3989,39.4453,42567.0
2018-07-10 14:30:00,50.95,51.0,50.93,50.96,46801.0,39.4531,39.4918,39.4376,39.4608,46801.0
2018-07-10 15:00:00,50.96,50.97,50.87,50.93,64956.0,39.4608,39.4685,39.3911,39.4376,64956.0
2018-07-10 15:30:00,50.93,50.99,50.89,50.91,237794.0,39.4376,39.484,39.4066,39.4221,237794.0
2018-07-11 09:30:00,50.43,50.82,50.43,50.72,94610.0,39.0504,39.3524,39.0504,39.275,94610.0
2018-07-11 10:00:00,50.73,51.03,50.73,50.92,81067.0,39.2827,39.515,39.2827,39.4298,81067.0
2018-07-11 10:30:00,50.94,51.1,50.6,50.62,69830.0,39.4453,39.5692,39.182,39.1975,69830.0
2018-07-11 11:00:00,50.62,50.65,50.51,50.54,65502.0,39.1975,39.2208,39.1123,39.1356,65502.0
2018-07-11 11:30:00,50.53,50.58,50.37,50.54,48540.0,39.1278,39.1666,39.0039,39.1356,48540.0
2018-07-11 12:00:00,50.54,50.63,50.52,50.55,33280.0,39.1356,39.2053,39.1201,39.1433,33280.0
2018-07-11 12:30:00,50.56,50.61,50.39,50.43,56709.0,39.1511,39.1898,39.0194,39.0504,56709.0
2018-07-11 13:00:00,50.42,50.49,50.39,50.39,90264.0,39.0427,39.0969,39.0194,39.0194,90264.0
2018-07-11 13:30:00,50.39,50.41,50.22,50.23,74284.0,39.0194,39.0349,38.8878,38.8955,74284.0
2018-07-11 14:00:00,50.22,50.29,49.97,50.25,72179.0,38.8878,38.942,38.6942,38.911,72179.0
2018-07-11 14:30:00,50.26,50.52,50.24,50.48,74146.0,38.9188,39.1201,38.9033,39.0891,74146.0
2018-07-11 15:00:00,50.48,50.5,50.31,50.32,105634.0,39.0891,39.1046,38.9575,38.9652,105634.0
2018-07-11 15:30:00,50.32,50.55,50.32,50.48,214581.0,38.9652,39.1433,38.9652,39.0891,214581.0
2018-07-12 09:30:00,50.7,50.88,50.15,50.37,144611.0,39.2595,39.3989,38.8336,39.0039,144611.0
2018-07-12 10:00:00,50.36,50.58,50.3,50.54,128748.0,38.9962,39.1666,38.9497,39.1356,128748.0
2018-07-12 10:30:00,50.55,50.6,50.21,50.22,65829.0,39.1433,39.182,38.88,38.8878,65829.0
2018-07-12 11:00:00,50.23,50.34,49.98,50.11,53638.0,38.8955,38.9807,38.7019,38.8026,53638.0
2018-07-12 11:30:00,50.11,50.25,50.05,50.23,88982.0,38.8026,38.911,38.7561,38.8955,88982.0
2018-07-12 12:00:00,50.23,50.53,50.2,50.53,83646.0,38.8955,39.1278,38.8723,39.1278,83646.0
2018-07-12 12:30:00,50.51,50.58,50.44,50.55,39490.0,39.1123,39.1666,39.0581,39.1433,39490.0
2018-07-12 13:00:00,50.55,50.72,50.54,50.71,60303.0,39.1433,39.275,39.1356,39.2672,60303.0
2018-07-12 13:30:00,50.7,50.91,50.67,50.87,151387.0,39.2595,39.4221,39.2362,39.3911,151387.0
2018-07-12 14:00:00,50.88,50.99,50.83,50.96,67726.0,39.3989,39.484,39.3601,39.4608,67726.0
2018-07-12 14:30:00,50.96,51.0,50.9,50.94,66635.0,39.4608,39.4918,39.4143,39.4453,66635.0
2018-07-12 15:00:00,50.94,51.19,50.93,51.19,122996.0,39.4453,39.6389,39.4376,39.6389,122996.0
2018-07-12 15:30:00,51.18,51.3,51.13,51.19,335777.0,39.6312,39.7241,39.5924,39.6389,335777.0
2018-07-13 09:30:00,51.42,51.84,51.23,51.47,170881.0,39.817,40.1422,39.6699,39.8557,170881.0
2018-07-13 10:00:00,51.5,51.7,51.44,51.44,79896.0,39.879,40.0338,39.8325,39.8325,79896.0
2018-07-13 10:30:00,51.46,51.96,51.44,51.96,70855.0,39.848,40.2352,39.8325,40.2352,70855.0
2018-07-13 11:00:00,51.94,52.28,51.89,52.23,154160.0,40.2197,40.4829,40.181,40.4442,154160.0
2018-07-13 11:30:00,52.23,52.29,51.89,52.16,138749.0,40.4442,40.4907,40.181,40.39,138749.0
2018-07-13 12:00:00,52.17,52.27,52.14,52.27,66139.0,40.3978,40.4752,40.3745,40.4752,66139.0
2018-07-13 12:30:00,52.27,52.33,52.18,52.23,71306.0,40.4752,40.5217,40.4055,40.4442,71306.0
2018-07-13 13:00:00,52.23,52.31,52.16,52.3,90581.0,40.4442,40.5062,40.39,40.4984,90581.0
2018-07-13 13:30:00,52.3,52.51,52.21,52.51,157891.0,40.4984,40.661,40.4287,40.661,157891.0
2018-07-13 14:00:00,52.51,52.54,52.3,52.38,229914.0,40.661,40.6843,40.4984,40.5604,229914.0
2018-07-13 14:30:00,52.38,52.38,52.19,52.3,176632.0,40.5604,40.5604,40.4133,40.4984,176632.0
2018-07-13 15:00:00,52.3,52.43,52.26,52.32,261183.0,40.4984,40.5991,40.4675,40.5139,261183.0
2018-07-13 15:30:00,52.32,52.38,52.23,52.25,407755.0,40.5139,40.5604,40.4442,40.4597,407755.0
2018-07-16 09:30:00,51.81,52.22,51.28,51.76,93344.0,40.119,40.4365,39.7086,40.0803,93344.0
2018-07-16 10:00:00,51.75,51.78,51.2,51.37,100520.0,40.0725,40.0958,39.6466,39.7783,100520.0
2018-07-16 10:30:00,51.36,51.52,51.28,51.39,87709.0,39.7705,39.8944,39.7086,39.7938,87709.0
2018-07-16 11:00:00,51.36,51.63,51.29,51.57,59014.0,39.7705,39.9796,39.7163,39.9332,59014.0
2018-07-16 11:30:00,51.54,51.6,51.42,51.51,99093.0,39.9099,39.9564,39.817,39.8867,99093.0
2018-07-16 12:00:00,51.49,51.56,51.4,51.41,80008.0,39.8712,39.9254,39.8015,39.8093,80008.0
2018-07-16 12:30:00,51.42,51.57,51.41,51.56,53708.0,39.817,39.9332,39.8093,39.9254,53708.0
2018-07-16 13:00:00,51.56,51.57,51.44,51.48,38881.0,39.9254,39.9332,39.8325,39.8635,38881.0
2018-07-16 13:30:00,51.48,51.53,51.41,51.44,46567.0,39.8635,39.9022,39.8093,39.8325,46567.0
2018-07-16 14:00:00,51.43,51.52,51.4,51.47,56992.0,39.8247,39.8944,39.8015,39.8557,56992.0
2018-07-16 14:30:00,51.48,51.71,51.45,51.51,233818.0,39.8635,40.0416,39.8402,39.8867,233818.0
2018-07-16 15:00:00,51.51,51.78,51.49,51.67,141799.0,39.8867,40.0958,39.8712,40.0106,141799.0
2018-07-16 15:30:00,51.68,51.81,51.66,51.68,266628.0,40.0183,40.119,40.0028,40.0183,266628.0
2018-07-17 09:30:00,51.48,51.61,51.12,51.3,114618.0,39.8635,39.9641,39.5847,39.7241,114618.0
2018-07-17 10:00:00,51.29,51.53,51.27,51.42,52670.0,39.7163,39.9022,39.7009,39.817,52670.0
2018-07-17 10:30:00,51.43,51.48,51.23,51.27,77467.0,39.8247,39.8635,39.6699,39.7009,77467.0
2018-07-17 11:00:00,51.28,51.45,51.25,51.29,70062.0,39.7086,39.8402,39.6854,39.7163,70062.0
2018-07-17 11:30:00,51.29,51.29,51.14,51.15,70213.0,39.7163,39.7163,39.6002,39.6079,70213.0
2018-07-17 12:00:00,51.16,51.41,51.05,51.35,131655.0,39.6157,39.8093,39.5305,39.7628,131655.0
2018-07-17 12:30:00,51.35,51.73,51.33,51.69,168332.0,39.7628,40.0571,39.7473,40.0261,168332.0
2018-07-17 13:00:00,51.67,51.67,51.5,51.6,64798.0,40.0106,40.0106,39.879,39.9564,64798.0
2018-07-17 13:30:00,51.61,51.72,51.56,51.71,106215.0,39.9641,40.0493,39.9254,40.0416,106215.0
2018-07-17 14:00:00,51.71,51.73,51.54,51.58,72420.0,40.0416,40.0571,39.9099,39.9409,72420.0
2018-07-17 14:30:00,51.58,51.62,51.52,51.54,74820.0,39.9409,39.9719,39.8944,39.9099,74820.0
2018-07-17 15:00:00,51.55,51.75,51.52,51.68,76208.0,39.9177,40.0725,39.8944,40.0183,76208.0
2018-07-17 15:30:00,51.67,51.72,51.59,51.6,180722.0,40.0106,40.0493,39.9486,39.9564,180722.0
2018-07-18 09:30:00,51.19,51.52,50.65,50.88,96805.0,39.6389,39.8944,39.2208,39.3989,96805.0
2018-07-18 10:00:00,50.86,51.01,50.66,50.69,90678.0,39.3834,39.4995,39.2285,39.2517,90678.0
2018-07-18 10:30:00,50.64,51.1,50.55,51.1,135983.0,39.213,39.5692,39.1433,39.5692,135983.0
2018-07-18 11:00:00,51.1,51.34,50.97,51.32,99195.0,39.5692,39.7551,39.4685,39.7396,99195.0
2018-07-18 11:30:00,51.32,51.51,51.3,51.51,102242.0,39.7396,39.8867,39.7241,39.8867,102242.0
2018-07-18 12:00:00,51.52,51.79,51.46,51.76,66429.0,39.8944,40.1035,39.848,40.0803,66429.0
2018-07-18 12:30:00,51.75,52.01,51.73,51.81,81534.0,40.0725,40.2739,40.0571,40.119,81534.0
2018-07-18 13:00:00,51.83,51.97,51.8,51.84,46956.0,40.1345,40.2429,40.1113,40.1422,46956.0
2018-07-18 13:30:00,51.84,51.85,51.61,51.69,42712.0,40.1422,40.15,39.9641,40.0261,42712.0
2018-07-18 14:00:00,51.7,51.84,51.63,51.77,60352.0,40.0338,40.1422,39.9796,40.088,60352.0
2018-07-18 14:30:00,51.77,51.8,51.65,51.69,137073.0,40.088,40.1113,39.9951,40.0261,137073.0
2018-07-18 15:00:00,51.7,51.77,51.63,51.73,93963.0,40.0338,40.088,39.9796,40.0571,93963.0
2018-07-18 15:30:00,51.73,51.81,51.69,51.77,324528.0,40.0571,40.119,40.0261,40.088,324528.0
2018-07-19 09:30:00,52.89,53.24,52.54,52.94,473440.0,40.9553,41.2263,40.6843,40.994,473440.0
2018-07-19 10:00:00,52.95,53.16,52.33,52.35,388600.0,41.0018,41.1644,40.5217,40.5372,388600.0
2018-07-19 10:30:00,52.35,52.51,52.22,52.29,220081.0,40.5372,40.661,40.4365,40.4907,220081.0
2018-07-19 11:00:00,52.29,52.38,52.18,52.21,116688.0,40.4907,40.5604,40.4055,40.4287,116688.0
2018-07-19 11:30:00,52.22,52.27,52.07,52.13,97128.0,40.4365,40.4752,40.3203,40.3668,97128.0
2018-07-19 12:00:00,52.14,52.35,52.08,52.31,118345.0,40.3745,40.5372,40.3281,40.5062,118345.0
2018-07-19 12:30:00,52.3,52.45,52.26,52.28,127792.0,40.4984,40.6146,40.4675,40.4829,127792.0
2018-07-19 13:00:00,52.28,52.41,52.22,52.39,66560.0,40.4829,40.5836,40.4365,40.5681,66560.0
2018-07-19 13:30:00,52.39,52.58,52.37,52.51,81348.0,40.5681,40.7153,40.5526,40.661,81348.0
2018-07-19 14:00:00,52.52,52.61,52.48,52.55,164350.0,40.6688,40.7385,40.6378,40.692,164350.0
2018-07-19 14:30:00,52.55,52.65,52.54,52.59,107682.0,40.692,40.7695,40.6843,40.723,107682.0
2018-07-19 15:00:00,52.59,52.63,52.35,52.38,109568.0,40.723,40.754,40.5372,40.5604,109568.0
2018-07-19 15:30:00,52.38,52.46,52.29,52.31,290939.0,40.5604,40.6223,40.4907,40.5062,290939.0
2018-07-20 09:30:00,52.54,52.63,51.92,52.12,145679.0,40.6843,40.754,40.2042,40.3591,145679.0
2018-07-20 10:00:00,52.12,52.12,51.9,51.99,86100.0,40.3591,40.3591,40.1887,40.2584,86100.0
2018-07-20 10:30:00,51.99,52.03,51.8,51.8,177342.0,40.2584,40.2894,40.1113,40.1113,177342.0
2018-07-20 11:00:00,51.81,51.84,51.68,51.76,94749.0,40.119,40.1422,40.0183,40.0803,94749.0
2018-07-20 11:30:00,51.76,51.83,51.69,51.71,67381.0,40.0803,40.1345,40.0261,40.0416,67381.0
2018-07-20 12:00:00,51.71,51.86,51.65,51.85,71102.0,40.0416,40.1577,39.9951,40.15,71102.0
2018-07-20 12:30:00,51.85,51.88,51.71,51.76,58639.0,40.15,40.1732,40.0416,40.0803,58639.0
2018-07-20 13:00:00,51.76,51.82,51.64,51.65,55365.0,40.0803,40.1267,39.9874,39.9951,55365.0
2018-07-20 13:30:00,51.65,51.78,51.64,51.77,49416.0,39.9951,40.0958,39.9874,40.088,49416.0
2018-07-20 14:00:00,51.76,51.83,51.65,51.76,75911.0,40.0803,40.1345,39.9951,40.0803,75911.0
2018-07-20 14:30:00,51.77,51.81,51.72,51.73,89884.0,40.088,40.119,40.0493,40.0571,89884.0
2018-07-20 15:00:00,51.73,51.79,51.68,51.7,94881.0,40.0571,40.1035,40.0183,40.0338,94881.0
2018-07-20 15:30:00,51.7,51.75,51.53,51.63,334028.0,40.0338,40.0725,39.9022,39.9796,334028.0
2018-07-23 09:30:00,51.83,52.02,51.76,51.94,51371.0,40.1345,40.2816,40.0803,40.2197,51371.0
2018-07-23 10:00:00,51.92,52.07,51.66,51.69,79517.0,40.2042,40.3203,40.0028,40.0261,79517.0
2018-07-23 10:30:00,51.69,51.81,51.65,51.74,64645.0,40.0261,40.119,39.9951,40.0648,64645.0
2018-07-23 11:00:00,51.74,51.77,51.65,51.73,64033.0,40.0648,40.088,39.9951,40.0571,64033.0
2018-07-23 11:30:00,51.73,51.75,51.63,51.66,82786.0,40.0571,40.0725,39.9796,40.0028,82786.0
2018-07-23 12:00:00,51.67,51.75,51.58,51.64,70026.0,40.0106,40.0725,39.9409,39.9874,70026.0
2018-07-23 12:30:00,51.64,51.79,51.64,51.76,31571.0,39.9874,40.1035,39.9874,40.0803,31571.0
2018-07-23 13:00:00,51.78,51.9,51.77,51.9,53742.0,40.0958,40.1887,40.088,40.1887,53742.0
2018-07-23 13:30:00,51.9,52.02,51.86,51.9,73420.0,40.1887,40.2816,40.1577,40.1887,73420.0
2018-07-23 14:00:00,51.9,52.1,51.86,52.09,53764.0,40.1887,40.3436,40.1577,40.3358,53764.0
2018-07-23 14:30:00,52.08,52.11,52.0,52.0,54068.0,40.3281,40.3513,40.2661,40.2661,54068.0
2018-07-23 15:00:00,52.01,52.16,52.0,52.16,89061.0,40.2739,40.39,40.2661,40.39,89061.0
2018-07-23 15:30:00,52.16,52.19,51.96,51.96,346967.0,40.39,40.4133,40.2352,40.2352,346967.0
2018-07-24 09:30:00,52.24,52.38,52.02,52.12,60374.0,40.452,40.5604,40.2816,40.3591,60374.0
2018-07-24 10:00:00,52.11,52.27,51.98,52.2,110070.0,40.3513,40.4752,40.2506,40.421,110070.0
2018-07-24 10:30:00,52.21,52.42,52.19,52.19,99749.0,40.4287,40.5914,40.4133,40.4133,99749.0
2018-07-24 11:00:00,52.19,52.21,51.99,52.1,134483.0,40.4133,40.4287,40.2584,40.3436,134483.0
2018-07-24 11:30:00,52.1,52.24,52.08,52.17,58643.0,40.3436,40.452,40.3281,40.3978,58643.0
2018-07-24 12:00:00,52.17,52.22,52.11,52.14,115017.0,40.3978,40.4365,40.3513,40.3745,115017.0
2018-07-24 12:30:00,52.15,52.16,52.0,52.08,82289.0,40.3823,40.39,40.2661,40.3281,82289.0
2018-07-24 13:00:00,52.08,52.21,52.05,52.07,61843.0,40.3281,40.4287,40.3048,40.3203,61843.0
2018-07-24 13:30:00,52.07,52.07,51.94,52.04,77228.0,40.3203,40.3203,40.2197,40.2971,77228.0
2018-07-24 14:00:00,52.04,52.06,51.99,52.02,83994.0,40.2971,40.3126,40.2584,40.2816,83994.0
2018-07-24 14:30:00,52.02,52.05,51.95,52.01,106586.0,40.2816,40.3048,40.2274,40.2739,106586.0
2018-07-24 15:00:00,52.0,52.06,51.98,52.0,87410.0,40.2661,40.3126,40.2506,40.2661,87410.0
2018-07-24 15:30:00,52.0,52.06,51.93,52.02,307930.0,40.2661,40.3126,40.2119,40.2816,307930.0
2018-07-25 09:30:00,52.0,52.28,51.84,52.24,53113.0,40.2661,40.4829,40.1422,40.452,53113.0
2018-07-25 10:00:00,52.19,52.19,51.71,51.99,70471.0,40.4133,40.4133,40.0416,40.2584,70471.0
2018-07-25 10:30:00,52.03,52.17,51.92,52.02,169351.0,40.2894,40.3978,40.2042,40.2816,169351.0
2018-07-25 11:00:00,52.01,52.14,51.9,52.14,77522.0,40.2739,40.3745,40.1887,40.3745,77522.0
2018-07-25 11:30:00,52.13,52.42,52.03,52.42,73285.0,40.3668,40.5914,40.2894,40.5914,73285.0
2018-07-25 12:00:00,52.42,52.54,52.33,52.54,47277.0,40.5914,40.6843,40.5217,40.6843,47277.0
2018-07-25 12:30:00,52.54,52.64,52.51,52.57,189485.0,40.6843,40.7617,40.661,40.7075,189485.0
2018-07-25 13:00:00,52.58,52.75,52.55,52.65,145317.0,40.7153,40.8469,40.692,40.7695,145317.0
2018-07-25 13:30:00,52.65,52.76,52.6,52.62,117205.0,40.7695,40.8546,40.7307,40.7462,117205.0
2018-07-25 14:00:00,52.62,52.68,52.49,52.52,86231.0,40.7462,40.7927,40.6456,40.6688,86231.0
2018-07-25 14:30:00,52.52,52.61,52.48,52.48,124723.0,40.6688,40.7385,40.6378,40.6378,124723.0
2018-07-25 15:00:00,52.48,52.59,52.47,52.49,70308.0,40.6378,40.723,40.6301,40.6456,70308.0
2018-07-25 15:30:00,52.48,52.63,52.47,52.58,317765.0,40.6378,40.754,40.6301,40.7153,317765.0
2018-07-26 09:30:00,52.43,52.97,52.43,52.8,65498.0,40.5991,41.0172,40.5991,40.8856,65498.0
2018-07-26 10:00:00,52.83,52.9,52.62,52.75,66961.0,40.9088,40.963,40.7462,40.8469,66961.0
2018-07-26 10:30:00,52.75,52.97,52.71,52.9,68791.0,40.8469,41.0172,40.8159,40.963,68791.0
2018-07-26 11:00:00,52.91,53.0,52.86,52.93,77898.0,40.9708,41.0405,40.9321,40.9863,77898.0
2018-07-26 11:30:00,52.94,52.99,52.88,52.9,62314.0,40.994,41.0327,40.9476,40.963,62314.0
2018-07-26 12:00:00,52.89,52.89,52.8,52.85,31010.0,40.9553,40.9553,40.8856,40.9243,31010.0
2018-07-26 12:30:00,52.83,52.84,52.71,52.73,57181.0,40.9088,40.9166,40.8159,40.8314,57181.0
2018-07-26 13:00:00,52.74,52.91,52.69,52.89,56097.0,40.8391,40.9708,40.8004,40.9553,56097.0
2018-07-26 13:30:00,52.91,52.91,52.81,52.9,34863.0,40.9708,40.9708,40.8934,40.963,34863.0
2018-07-26 14:00:00,52.91,52.96,52.88,52.95,61115.0,40.9708,41.0095,40.9476,41.0018,61115.0
2018-07-26 14:30:00,52.94,52.98,52.87,52.89,178325.0,40.994,41.025,40.9398,40.9553,178325.0
2018-07-26 15:00:00,52.89,52.98,52.76,52.9,128953.0,40.9553,41.025,40.8546,40.963,128953.0
2018-07-26 15:30:00,52.9,52.91,52.8,52.83,183272.0,40.963,40.9708,40.8856,40.9088,183272.0
2018-07-27 09:30:00,52.61,52.74,52.2,52.36,78812.0,40.7385,40.8391,40.421,40.5449,78812.0
2018-07-27 10:00:00,52.4,52.66,52.39,52.51,102581.0,40.5759,40.7772,40.5681,40.661,102581.0
2018-07-27 10:30:00,52.5,52.5,51.85,51.93,91446.0,40.6533,40.6533,40.15,40.2119,91446.0
2018-07-27 11:00:00,51.93,52.01,51.7,51.93,97416.0,40.2119,40.2739,40.0338,40.2119,97416.0
2018-07-27 11:30:00,51.93,52.04,51.79,51.79,77668.0,40.2119,40.2971,40.1035,40.1035,77668.0
2018-07-27 12:00:00,51.78,51.95,51.6,51.66,105306.0,40.0958,40.2274,39.9564,40.0028,105306.0
2018-07-27 12:30:00,51.66,51.67,51.39,51.41,98859.0,40.0028,40.0106,39.7938,39.8093,98859.0
2018-07-27 13:00:00,51.4,51.47,51.28,51.47,60700.0,39.8015,39.8557,39.7086,39.8557,60700.0
2018-07-27 13:30:00,51.46,51.52,51.33,51.36,77076.0,39.848,39.8944,39.7473,39.7705,77076.0
2018-07-27 14:00:00,51.36,51.41,51.27,51.38,96719.0,39.7705,39.8093,39.7009,39.786,96719.0
2018-07-27 14:30:00,51.39,51.56,51.39,51.46,99923.0,39.7938,39.9254,39.7938,39.848,99923.0
2018-07-27 15:00:00,51.46,51.59,51.3,51.3,120013.0,39.848,39.9486,39.7241,39.7241,120013.0
2018-07-27 15:30:00,51.3,51.35,51.21,51.24,332768.0,39.7241,39.7628,39.6544,39.6776,332768.0
2018-07-30 09:30:00,51.63,52.05,51.57,51.61,57195.0,39.9796,40.3048,39.9332,39.9641,57195.0
2018-07-30 10:00:00,51.65,51.7,51.43,51.55,63240.0,39.9951,40.0338,39.8247,39.9177,63240.0
2018-07-30 10:30:00,51.53,51.72,51.46,51.56,60243.0,39.9022,40.0493,39.848,39.9254,60243.0
2018-07-30 11:00:00,51.54,51.68,51.48,51.6,55668.0,39.9099,40.0183,39.8635,39.9564,55668.0
2018-07-30 11:30:00,51.6,51.68,51.48,51.66,49458.0,39.9564,40.0183,39.8635,40.0028,49458.0
2018-07-30 12:00:00,51.66,51.66,51.5,51.55,40655.0,40.0028,40.0028,39.879,39.9177,40655.0
2018-07-30 12:30:00,51.54,51.72,51.46,51.71,32499.0,39.9099,40.0493,39.848,40.0416,32499.0
2018-07-30 13:00:00,51.72,51.73,51.53,51.54,53152.0,40.0493,40.0571,39.9022,39.9099,53152.0
2018-07-30 13:30:00,51.56,51.74,51.48,51.72,47556.0,39.9254,40.0648,39.8635,40.0493,47556.0
2018-07-30 14:00:00,51.72,51.85,51.7,51.81,52961.0,40.0493,40.15,40.0338,40.119,52961.0
2018-07-30 14:30:00,51.78,51.8,51.61,51.67,54445.0,40.0958,40.1113,39.9641,40.0106,54445.0
2018-07-30 15:00:00,51.67,52.07,51.64,51.96,178179.0,40.0106,40.3203,39.9874,40.2352,178179.0
2018-07-30 15:30:00,51.96,52.25,51.91,52.16,586404.0,40.2352,40.4597,40.1964,40.39,586404.0
2018-07-31 09:30:00,51.36,51.77,51.01,51.15,101359.0,40.4792,40.8023,40.2034,40.3137,101359.0
2018-07-31 10:00:00,51.13,51.17,50.85,50.93,232913.0,40.2979,40.3295,40.0772,40.1403,232913.0
2018-07-31 10:30:00,50.95,50.99,50.67,50.93,111445.0,40.1561,40.1876,39.9354,40.1403,111445.0
2018-07-31 11:00:00,50.91,51.04,50.88,51.02,39075.0,40.1245,40.227,40.1009,40.2112,39075.0
2018-07-31 11:30:00,51.02,51.39,51.0,51.34,275635.0,40.2112,40.5028,40.1955,40.4634,275635.0
2018-07-31 12:00:00,51.34,51.47,51.3,51.46,35452.0,40.4634,40.5659,40.4319,40.558,35452.0
2018-07-31 12:30:00,51.46,51.59,51.39,51.57,48580.0,40.558,40.6605,40.5028,40.6447,48580.0
2018-07-31 13:00:00,51.57,51.67,51.55,51.66,56605.0,40.6447,40.7235,40.629,40.7156,56605.0
2018-07-31 13:30:00,51.66,51.66,51.45,51.53,49124.0,40.7156,40.7156,40.5501,40.6132,49124.0
2018-07-31 14:00:00,51.54,51.56,51.37,51.4,80216.0,40.6211,40.6368,40.4871,40.5107,80216.0
2018-07-31 14:30:00,51.39,51.4,51.29,51.29,45721.0,40.5028,40.5107,40.424,40.424,45721.0
2018-07-31 15:00:00,51.29,51.35,51.21,51.32,94311.0,40.424,40.4713,40.361,40.4477,94311.0
2018-07-31 15:30:00,51.32,51.34,51.06,51.07,201908.0,40.4477,40.4634,40.2428,40.2506,201908.0
2018-08-01 09:30:00,50.67,50.85,50.46,50.85,135617.0,39.9354,40.0772,39.7699,40.0772,135617.0
2018-08-01 10:00:00,50.87,51.37,50.74,51.34,64481.0,40.093,40.4871,39.9906,40.4634,64481.0
2018-08-01 10:30:00,51.31,51.57,51.17,51.51,66775.0,40.4398,40.6447,40.3295,40.5974,66775.0
2018-08-01 11:00:00,51.51,51.52,51.17,51.24,111297.0,40.5974,40.6053,40.3295,40.3846,111297.0
2018-08-01 11:30:00,51.22,51.33,51.13,51.29,55006.0,40.3689,40.4556,40.2979,40.424,55006.0
2018-08-01 12:00:00,51.29,51.34,51.24,51.34,49760.0,40.424,40.4634,40.3846,40.4634,49760.0
2018-08-01 12:30:00,51.33,51.43,51.3,51.43,40308.0,40.4556,40.5344,40.4319,40.5344,40308.0
2018-08-01 13:00:00,51.43,51.59,51.39,51.56,27864.0,40.5344,40.6605,40.5028,40.6368,27864.0
2018-08-01 13:30:00,51.59,51.72,51.58,51.69,55103.0,40.6605,40.7629,40.6526,40.7393,55103.0
2018-08-01 14:00:00,51.67,51.7,51.33,51.38,77480.0,40.7235,40.7472,40.4556,40.495,77480.0
2018-08-01 14:30:00,51.38,51.49,51.29,51.47,66668.0,40.495,40.5817,40.424,40.5659,66668.0
2018-08-01 15:00:00,51.48,51.72,51.47,51.72,111265.0,40.5738,40.7629,40.5659,40.7629,111265.0
2018-08-01 15:30:00,51.71,51.72,51.53,51.61,224187.0,40.7551,40.7629,40.6132,40.6762,224187.0
2018-08-02 09:30:00,51.39,51.7,51.06,51.66,114868.0,40.5028,40.7472,40.2428,40.7156,114868.0
2018-08-02 10:00:00,51.68,51.85,51.6,51.73,154160.0,40.7314,40.8654,40.6684,40.7708,154160.0
2018-08-02 10:30:00,51.74,51.74,51.5,51.61,98095.0,40.7787,40.7787,40.5895,40.6762,98095.0
2018-08-02 11:00:00,51.61,51.78,51.59,51.72,100388.0,40.6762,40.8102,40.6605,40.7629,100388.0
2018-08-02 11:30:00,51.71,52.03,51.7,52.02,107095.0,40.7551,41.0073,40.7472,40.9994,107095.0
2018-08-02 12:00:00,52.01,52.06,51.86,51.86,111762.0,40.9915,41.0309,40.8733,40.8733,111762.0
2018-08-02 12:30:00,51.86,51.94,51.78,51.93,79745.0,40.8733,40.9363,40.8102,40.9284,79745.0
2018-08-02 13:00:00,51.94,52.04,51.89,51.95,104179.0,40.9363,41.0151,40.8969,40.9442,104179.0
2018-08-02 13:30:00,51.95,52.08,51.95,52.05,66677.0,40.9442,41.0467,40.9442,41.023,66677.0
2018-08-02 14:00:00,52.04,52.07,51.89,51.9,86649.0,41.0151,41.0388,40.8969,40.9048,86649.0
2018-08-02 14:30:00,51.9,51.9,51.74,51.84,111653.0,40.9048,40.9048,40.7787,40.8575,111653.0
2018-08-02 15:00:00,51.84,51.99,51.78,51.92,117297.0,40.8575,40.9757,40.8102,40.9206,117297.0
2018-08-02 15:30:00,51.93,52.0,51.89,51.93,353341.0,40.9284,40.9836,40.8969,40.9284,353341.0
2018-08-03 09:30:00,51.9,52.37,51.84,52.13,46287.0,40.9048,41.2752,40.8575,41.0861,46287.0
2018-08-03 10:00:00,52.16,52.23,51.88,52.02,64401.0,41.1097,41.1649,40.889,40.9994,64401.0
2018-08-03 10:30:00,52.02,52.07,51.92,52.0,54875.0,40.9994,41.0388,40.9206,40.9836,54875.0
2018-08-03 11:00:00,51.99,52.0,51.85,51.98,50833.0,40.9757,40.9836,40.8654,40.9679,50833.0
2018-08-03 11:30:00,51.98,52.16,51.97,52.01,57493.0,40.9679,41.1097,40.96,40.9915,57493.0
2018-08-03 12:00:00,52.01,52.02,51.78,51.86,66142.0,40.9915,40.9994,40.8102,40.8733,66142.0
2018-08-03 12:30:00,51.87,51.89,51.7,51.75,148354.0,40.8812,40.8969,40.7472,40.7866,148354.0
2018-08-03 13:00:00,51.75,51.78,51.59,51.59,160097.0,40.7866,40.8102,40.6605,40.6605,160097.0
2018-08-03 13:30:00,51.59,51.61,51.33,51.4,174027.0,40.6605,40.6762,40.4556,40.5107,174027.0
2018-08-03 14:00:00,51.4,51.52,51.34,51.36,72331.0,40.5107,40.6053,40.4634,40.4792,72331.0
2018-08-03 14:30:00,51.37,51.52,51.36,51.43,64432.0,40.4871,40.6053,40.4792,40.5344,64432.0
2018-08-03 15:00:00,51.44,51.5,51.34,51.46,144681.0,40.5423,40.5895,40.4634,40.558,144681.0
2018-08-03 15:30:00,51.45,51.62,51.43,51.62,246761.0,40.5501,40.6841,40.5344,40.6841,246761.0
2018-08-06 09:30:00,51.84,52.07,51.62,52.0,79498.0,40.8575,41.0388,40.6841,40.9836,79498.0
2018-08-06 10:00:00,51.99,52.17,51.83,51.96,215063.0,40.9757,41.1176,40.8496,40.9521,215063.0
2018-08-06 10:30:00,51.96,52.17,51.93,52.17,117770.0,40.9521,41.1176,40.9284,41.1176,117770.0
2018-08-06 11:00:00,52.18,52.29,52.13,52.19,83308.0,41.1255,41.2122,41.0861,41.1334,83308.0
2018-08-06 11:30:00,52.18,52.28,52.15,52.2,208908.0,41.1255,41.2043,41.1018,41.1412,208908.0
2018-08-06 12:00:00,52.2,52.38,52.2,52.3,178787.0,41.1412,41.2831,41.1412,41.2201,178787.0
2018-08-06 12:30:00,52.29,52.5,52.22,52.43,229876.0,41.2122,41.3777,41.157,41.3225,229876.0
2018-08-06 13:00:00,52.45,52.65,52.45,52.53,155569.0,41.3383,41.4959,41.3383,41.4013,155569.0
2018-08-06 13:30:00,52.53,52.72,52.53,52.67,98878.0,41.4013,41.5511,41.4013,41.5117,98878.0
2018-08-06 14:00:00,52.67,52.74,52.58,52.7,93824.0,41.5117,41.5668,41.4407,41.5353,93824.0
2018-08-06 14:30:00,52.71,52.78,52.65,52.77,88592.0,41.5432,41.5984,41.4959,41.5905,88592.0
2018-08-06 15:00:00,52.77,52.79,52.66,52.7,120132.0,41.5905,41.6063,41.5038,41.5353,120132.0
2018-08-06 15:30:00,52.71,52.9,52.7,52.89,329279.0,41.5432,41.6929,41.5353,41.6851,329279.0
2018-08-07 09:30:00,53.14,53.45,52.74,52.98,185212.0,41.8821,42.1264,41.5668,41.756,185212.0
2018-08-07 10:00:00,52.95,53.0,52.72,52.93,104033.0,41.7324,41.7718,41.5511,41.7166,104033.0
2018-08-07 10:30:00,52.93,52.96,52.68,52.76,100396.0,41.7166,41.7402,41.5196,41.5826,100396.0
2018-08-07 11:00:00,52.75,52.85,52.51,52.63,72904.0,41.5747,41.6535,41.3856,41.4801,72904.0
2018-08-07 11:30:00,52.63,52.82,52.56,52.61,94945.0,41.4801,41.6299,41.425,41.4644,94945.0
2018-08-07 12:00:00,52.6,52.77,52.55,52.71,47639.0,41.4565,41.5905,41.4171,41.5432,47639.0
2018-08-07 12:30:00,52.71,52.76,52.6,52.64,51645.0,41.5432,41.5826,41.4565,41.488,51645.0
2018-08-07 13:00:00,52.64,52.65,52.52,52.6,52071.0,41.488,41.4959,41.3935,41.4565,52071.0
2018-08-07 13:30:00,52.59,52.78,52.57,52.76,75594.0,41.4486,41.5984,41.4329,41.5826,75594.0
2018-08-07 14:00:00,52.76,52.81,52.71,52.8,109579.0,41.5826,41.622,41.5432,41.6141,109579.0
2018-08-07 14:30:00,52.79,52.93,52.78,52.84,316853.0,41.6063,41.7166,41.5984,41.6457,316853.0
2018-08-07 15:00:00,52.85,52.92,52.76,52.8,109436.0,41.6535,41.7087,41.5826,41.6141,109436.0
2018-08-07 15:30:00,52.8,52.82,52.75,52.77,591364.0,41.6141,41.6299,41.5747,41.5905,591364.0
2018-08-08 09:30:00,52.33,52.79,52.32,52.43,132982.0,41.2437,41.6063,41.2358,41.3225,132982.0
2018-08-08 10:00:00,52.41,52.79,52.37,52.67,151804.0,41.3068,41.6063,41.2752,41.5117,151804.0
2018-08-08 10:30:00,52.65,53.03,52.49,53.03,105505.0,41.4959,41.7954,41.3698,41.7954,105505.0
2018-08-08 11:00:00,53.01,53.21,53.01,53.11,104664.0,41.7796,41.9373,41.7796,41.8585,104664.0
2018-08-08 11:30:00,53.11,53.17,53.0,53.06,101987.0,41.8585,41.9057,41.7718,41.8191,101987.0
2018-08-08 12:00:00,53.06,53.09,53.01,53.03,97982.0,41.8191,41.8427,41.7796,41.7954,97982.0
2018-08-08 12:30:00,53.04,53.18,53.02,53.11,76927.0,41.8033,41.9136,41.7875,41.8585,76927.0
2018-08-08 13:00:00,53.13,53.26,53.11,53.18,75502.0,41.8742,41.9767,41.8585,41.9136,75502.0
2018-08-08 13:30:00,53.18,53.18,53.06,53.11,116966.0,41.9136,41.9136,41.8191,41.8585,116966.0
2018-08-08 14:00:00,53.12,53.14,53.02,53.13,119243.0,41.8663,41.8821,41.7875,41.8742,119243.0
2018-08-08 14:30:00,53.13,53.16,53.08,53.16,116703.0,41.8742,41.8979,41.8348,41.8979,116703.0
2018-08-08 15:00:00,53.16,53.24,53.13,53.21,162680.0,41.8979,41.9609,41.8742,41.9373,162680.0
2018-08-08 15:30:00,53.22,53.24,53.17,53.18,443453.0,41.9452,41.9609,41.9057,41.9136,443453.0
2018-08-09 09:30:00,53.26,54.81,53.2,54.2,325102.0,41.9767,43.1983,41.9294,42.7175,325102.0
2018-08-09 10:00:00,54.2,54.47,53.8,54.37,407464.0,42.7175,42.9303,42.4023,42.8515,407464.0
2018-08-09 10:30:00,54.36,54.45,54.24,54.3,173188.0,42.8436,42.9146,42.7491,42.7964,173188.0
2018-08-09 11:00:00,54.29,54.45,54.28,54.36,137500.0,42.7885,42.9146,42.7806,42.8436,137500.0
2018-08-09 11:30:00,54.37,54.4,53.48,53.86,202192.0,42.8515,42.8752,42.1501,42.4496,202192.0
2018-08-09 12:00:00,53.85,53.9,53.24,53.27,136414.0,42.4417,42.4811,41.9609,41.9846,136414.0
2018-08-09 12:30:00,53.23,53.44,53.06,53.36,99799.0,41.953,42.1185,41.8191,42.0555,99799.0
2018-08-09 13:00:00,53.36,53.45,53.24,53.29,136864.0,42.0555,42.1264,41.9609,42.0003,136864.0
2018-08-09 13:30:00,53.28,53.29,52.83,52.86,98247.0,41.9924,42.0003,41.6378,41.6614,98247.0
2018-08-09 14:00:00,52.85,53.09,52.75,52.77,108366.0,41.6535,41.8427,41.5747,41.5905,108366.0
2018-08-09 14:30:00,52.78,52.81,52.52,52.6,142773.0,41.5984,41.622,41.3935,41.4565,142773.0
2018-08-09 15:00:00,52.6,52.78,52.35,52.55,281683.0,41.4565,41.5984,41.2595,41.4171,281683.0
2018-08-09 15:30:00,52.56,52.66,52.26,52.53,428966.0,41.425,41.5038,41.1885,41.4013,428966.0
2018-08-10 09:30:00,52.5,53.0,52.28,52.87,153750.0,41.3777,41.7718,41.2043,41.6693,153750.0
2018-08-10 10:00:00,52.86,52.98,52.73,52.86,144304.0,41.6614,41.756,41.559,41.6614,144304.0
2018-08-10 10:30:00,52.86,53.34,52.86,53.28,85206.0,41.6614,42.0397,41.6614,41.9924,85206.0
2018-08-10 11:00:00,53.31,53.38,53.19,53.28,67780.0,42.0161,42.0713,41.9215,41.9924,67780.0
2018-08-10 11:30:00,53.27,53.58,53.26,53.48,117769.0,41.9846,42.2289,41.9767,42.1501,117769.0
2018-08-10 12:00:00,53.48,53.77,53.48,53.77,78056.0,42.1501,42.3786,42.1501,42.3786,78056.0
2018-08-10 12:30:00,53.78,54.04,53.76,53.84,93285.0,42.3865,42.5914,42.3708,42.4338,93285.0
2018-08-10 13:00:00,53.83,53.98,53.74,53.98,195037.0,42.4259,42.5441,42.355,42.5441,195037.0
2018-08-10 13:30:00,53.98,54.08,53.9,53.97,100219.0,42.5441,42.623,42.4811,42.5363,100219.0
2018-08-10 14:00:00,53.98,54.07,53.92,53.96,98161.0,42.5441,42.6151,42.4969,42.5284,98161.0
2018-08-10 14:30:00,53.97,54.08,53.94,54.03,154780.0,42.5363,42.623,42.5126,42.5836,154780.0
2018-08-10 15:00:00,54.03,54.19,53.97,54.0,145991.0,42.5836,42.7097,42.5363,42.5599,145991.0
2018-08-10 15:30:00,54.0,54.08,53.93,54.0,495560.0,42.5599,42.623,42.5047,42.5599,495560.0
2018-08-13 09:30:00,54.07,54.24,53.54,53.66,134451.0,42.6151,42.7491,42.1974,42.2919,134451.0
2018-08-13 10:00:00,53.61,54.02,53.61,53.85,91964.0,42.2525,42.5757,42.2525,42.4417,91964.0
2018-08-13 10:30:00,53.82,53.99,53.8,53.86,109679.0,42.418,42.552,42.4023,42.4496,109679.0
2018-08-13 11:00:00,53.86,53.91,53.66,53.78,81695.0,42.4496,42.489,42.2919,42.3865,81695.0
2018-08-13 11:30:00,53.78,53.79,53.37,53.41,64042.0,42.3865,42.3944,42.0634,42.0949,64042.0
2018-08-13 12:00:00,53.41,53.51,53.32,53.32,69085.0,42.0949,42.1737,42.024,42.024,69085.0
2018-08-13 12:30:00,53.32,53.34,53.12,53.2,56208.0,42.024,42.0397,41.8663,41.9294,56208.0
2018-08-13 13:00:00,53.18,53.35,53.1,53.32,45382.0,41.9136,42.0476,41.8506,42.024,45382.0
2018-08-13 13:30:00,53.34,53.36,53.22,53.28,33922.0,42.0397,42.0555,41.9452,41.9924,33922.0
2018-08-13 14:00:00,53.27,53.34,53.19,53.23,47135.0,41.9846,42.0397,41.9215,41.953,47135.0
2018-08-13 14:30:00,53.24,53.36,53.21,53.34,39704.0,41.9609,42.0555,41.9373,42.0397,39704.0
2018-08-13 15:00:00,53.35,53.41,53.19,53.19,64575.0,42.0476,42.0949,41.9215,41.9215,64575.0
2018-08-13 15:30:00,53.19,53.25,52.97,53.0,252037.0,41.9215,41.9688,41.7481,41.7718,252037.0
2018-08-14 09:30:00,53.39,53.91,53.39,53.55,55576.0,42.0791,42.489,42.0791,42.2052,55576.0
2018-08-14 10:00:00,53.55,53.74,53.43,53.65,57976.0,42.2052,42.355,42.1107,42.2841,57976.0
2018-08-14 10:30:00,53.64,53.95,53.54,53.85,33074.0,42.2762,42.5205,42.1974,42.4417,33074.0
2018-08-14 11:00:00,53.85,53.86,53.71,53.73,45583.0,42.4417,42.4496,42.3313,42.3471,45583.0
2018-08-14 11:30:00,53.74,53.79,53.56,53.56,34668.0,42.355,42.3944,42.2131,42.2131,34668.0
2018-08-14 12:00:00,53.57,53.62,53.36,53.44,69658.0,42.221,42.2604,42.0555,42.1185,69658.0
2018-08-14 12:30:00,53.44,53.67,53.43,53.63,35256.0,42.1185,42.2998,42.1107,42.2683,35256.0
2018-08-14 13:00:00,53.63,53.66,53.5,53.56,37167.0,42.2683,42.2919,42.1658,42.2131,37167.0
2018-08-14 13:30:00,53.57,53.63,53.54,53.55,24383.0,42.221,42.2683,42.1974,42.2052,24383.0
2018-08-14 14:00:00,53.55,53.63,53.49,53.61,45160.0,42.2052,42.2683,42.158,42.2525,45160.0
2018-08-14 14:30:00,53.61,53.67,53.57,53.61,44718.0,42.2525,42.2998,42.221,42.2525,44718.0
2018-08-14 15:00:00,53.61,53.66,53.56,53.58,52233.0,42.2525,42.2919,42.2131,42.2289,52233.0
2018-08-14 15:30:00,53.59,53.63,53.43,53.48,242304.0,42.2368,42.2683,42.1107,42.1501,242304.0
2018-08-15 09:30:00,52.96,53.29,52.35,52.35,101380.0,41.7402,42.0003,41.2595,41.2595,101380.0
2018-08-15 10:00:00,52.35,52.41,52.11,52.38,105993.0,41.2595,41.3068,41.0703,41.2831,105993.0
2018-08-15 10:30:00,52.35,52.38,51.76,51.8,116610.0,41.2595,41.2831,40.7945,40.826,116610.0
2018-08-15 11:00:00,51.72,52.21,51.72,52.19,75938.0,40.7629,41.1491,40.7629,41.1334,75938.0
2018-08-15 11:30:00,52.19,52.4,52.12,52.2,68781.0,41.1334,41.2989,41.0782,41.1412,68781.0
2018-08-15 12:00:00,52.19,52.35,52.17,52.33,56318.0,41.1334,41.2595,41.1176,41.2437,56318.0
2018-08-15 12:30:00,52.32,52.5,52.27,52.5,48360.0,41.2358,41.3777,41.1964,41.3777,48360.0
2018-08-15 13:00:00,52.49,52.51,52.33,52.46,46517.0,41.3698,41.3856,41.2437,41.3462,46517.0
2018-08-15 13:30:00,52.49,52.63,52.42,52.46,127858.0,41.3698,41.4801,41.3146,41.3462,127858.0
2018-08-15 14:00:00,52.45,52.47,52.34,52.36,90229.0,41.3383,41.354,41.2516,41.2674,90229.0
2018-08-15 14:30:00,52.36,52.56,52.21,52.56,83075.0,41.2674,41.425,41.1491,41.425,83075.0
2018-08-15 15:00:00,52.55,52.6,52.44,52.44,75995.0,41.4171,41.4565,41.3304,41.3304,75995.0
2018-08-15 15:30:00,52.45,52.47,52.32,52.45,264793.0,41.3383,41.354,41.2358,41.3383,264793.0
2018-08-16 09:30:00,52.8,52.9,52.65,52.73,73158.0,41.6141,41.6929,41.4959,41.559,73158.0
2018-08-16 10:00:00,52.74,52.86,52.72,52.79,79269.0,41.5668,41.6614,41.5511,41.6063,79269.0
2018-08-16 10:30:00,52.81,53.16,52.8,53.15,80614.0,41.622,41.8979,41.6141,41.89,80614.0
2018-08-16 11:00:00,53.16,53.45,53.15,53.43,53089.0,41.8979,42.1264,41.89,42.1107,53089.0
2018-08-16 11:30:00,53.4,53.46,53.12,53.18,89469.0,42.087,42.1343,41.8663,41.9136,89469.0
2018-08-16 12:00:00,53.18,53.3,53.1,53.14,55301.0,41.9136,42.0082,41.8506,41.8821,55301.0
2018-08-16 12:30:00,53.13,53.29,53.09,53.24,45990.0,41.8742,42.0003,41.8427,41.9609,45990.0
2018-08-16 13:00:00,53.23,53.37,53.19,53.21,43705.0,41.953,42.0634,41.9215,41.9373,43705.0
2018-08-16 13:30:00,53.22,53.29,53.17,53.21,29988.0,41.9452,42.0003,41.9057,41.9373,29988.0
2018-08-16 14:00:00,53.22,53.22,53.01,53.01,41691.0,41.9452,41.9452,41.7796,41.7796,41691.0
2018-08-16 14:30:00,53.01,53.08,52.93,52.97,51154.0,41.7796,41.8348,41.7166,41.7481,51154.0
2018-08-16 15:00:00,52.97,53.05,52.95,53.02,70917.0,41.7481,41.8112,41.7324,41.7875,70917.0
2018-08-16 15:30:00,53.02,53.03,52.91,52.92,177143.0,41.7875,41.7954,41.7008,41.7087,177143.0
2018-08-17 09:30:00,53.1,53.24,52.94,53.17,62230.0,41.8506,41.9609,41.7245,41.9057,62230.0
2018-08-17 10:00:00,53.18,53.35,53.1,53.29,31755.0,41.9136,42.0476,41.8506,42.0003,31755.0
2018-08-17 10:30:00,53.26,53.59,53.25,53.59,47822.0,41.9767,42.2368,41.9688,42.2368,47822.0
2018-08-17 11:00:00,53.57,53.69,53.49,53.66,37047.0,42.221,42.3156,42.158,42.2919,37047.0
2018-08-17 11:30:00,53.67,53.75,53.64,53.75,62816.0,42.2998,42.3629,42.2762,42.3629,62816.0
2018-08-17 12:00:00,53.73,53.83,53.68,53.72,59791.0,42.3471,42.4259,42.3077,42.3392,59791.0
2018-08-17 12:30:00,53.74,53.81,53.71,53.8,47353.0,42.355,42.4102,42.3313,42.4023,47353.0
2018-08-17 13:00:00,53.8,53.91,53.69,53.81,105869.0,42.4023,42.489,42.3156,42.4102,105869.0
2018-08-17 13:30:00,53.81,53.93,53.78,53.93,45986.0,42.4102,42.5047,42.3865,42.5047,45986.0
2018-08-17 14:00:00,53.92,54.08,53.89,53.97,83073.0,42.4969,42.623,42.4732,42.5363,83073.0
2018-08-17 14:30:00,53.97,54.04,53.96,53.98,53737.0,42.5363,42.5914,42.5284,42.5441,53737.0
2018-08-17 15:00:00,53.99,54.01,53.94,54.0,45972.0,42.552,42.5678,42.5126,42.5599,45972.0
2018-08-17 15:30:00,54.0,54.02,53.88,53.92,180953.0,42.5599,42.5757,42.4653,42.4969,180953.0
2018-08-20 09:30:00,53.92,54.35,53.87,54.13,107721.0,42.4969,42.8358,42.4575,42.6624,107721.0
2018-08-20 10:00:00,54.15,54.4,54.04,54.12,78088.0,42.6781,42.8752,42.5914,42.6545,78088.0
2018-08-20 10:30:00,54.13,54.13,53.95,54.02,76756.0,42.6624,42.6624,42.5205,42.5757,76756.0
2018-08-20 11:00:00,54.05,54.24,54.03,54.23,44786.0,42.5993,42.7491,42.5836,42.7412,44786.0
2018-08-20 11:30:00,54.2,54.26,54.11,54.14,40643.0,42.7175,42.7648,42.6466,42.6703,40643.0
2018-08-20 12:00:00,54.14,54.2,54.12,54.19,43614.0,42.6703,42.7175,42.6545,42.7097,43614.0
2018-08-20 12:30:00,54.18,54.22,54.14,54.16,60380.0,42.7018,42.7333,42.6703,42.686,60380.0
2018-08-20 13:00:00,54.15,54.18,54.08,54.13,60289.0,42.6781,42.7018,42.623,42.6624,60289.0
2018-08-20 13:30:00,54.13,54.35,54.13,54.28,45151.0,42.6624,42.8358,42.6624,42.7806,45151.0
2018-08-20 14:00:00,54.28,54.29,54.18,54.26,51351.0,42.7806,42.7885,42.7018,42.7648,51351.0
2018-08-20 14:30:00,54.27,54.37,54.19,54.36,87791.0,42.7727,42.8515,42.7097,42.8436,87791.0
2018-08-20 15:00:00,54.36,54.36,54.27,54.3,122160.0,42.8436,42.8436,42.7727,42.7964,122160.0
2018-08-20 15:30:00,54.29,54.29,54.22,54.23,224837.0,42.7885,42.7885,42.7333,42.7412,224837.0
2018-08-21 09:30:00,54.6,54.79,54.46,54.72,91280.0,43.0328,43.1825,42.9225,43.1274,91280.0
2018-08-21 10:00:00,54.71,55.06,54.69,54.94,94985.0,43.1195,43.3953,43.1037,43.3008,94985.0
2018-08-21 10:30:00,54.96,54.99,54.68,54.72,53982.0,43.3165,43.3402,43.0959,43.1274,53982.0
2018-08-21 11:00:00,54.71,54.79,54.66,54.66,82430.0,43.1195,43.1825,43.0801,43.0801,82430.0
2018-08-21 11:30:00,54.65,54.78,54.61,54.71,77954.0,43.0722,43.1747,43.0407,43.1195,77954.0
2018-08-21 12:00:00,54.7,54.81,54.7,54.77,49664.0,43.1116,43.1983,43.1116,43.1668,49664.0
2018-08-21 12:30:00,54.75,54.75,54.61,54.61,55930.0,43.151,43.151,43.0407,43.0407,55930.0
2018-08-21 13:00:00,54.62,54.62,54.43,54.55,45856.0,43.0486,43.0486,42.8988,42.9934,45856.0
2018-08-21 13:30:00,54.54,54.62,54.52,54.55,35005.0,42.9855,43.0486,42.9697,42.9934,35005.0
2018-08-21 14:00:00,54.54,54.63,54.5,54.6,50555.0,42.9855,43.0564,42.954,43.0328,50555.0
2018-08-21 14:30:00,54.59,54.59,54.41,54.47,58154.0,43.0249,43.0249,42.8831,42.9303,58154.0
2018-08-21 15:00:00,54.46,54.46,54.32,54.34,47713.0,42.9225,42.9225,42.8121,42.8279,47713.0
2018-08-21 15:30:00,54.34,54.36,54.22,54.29,143953.0,42.8279,42.8436,42.7333,42.7885,143953.0
2018-08-22 09:30:00,54.61,54.82,54.52,54.76,56983.0,43.0407,43.2062,42.9697,43.1589,56983.0
2018-08-22 10:00:00,54.77,54.89,54.67,54.74,40856.0,43.1668,43.2614,43.088,43.1431,40856.0
2018-08-22 10:30:00,54.69,55.03,54.56,55.01,183263.0,43.1037,43.3717,43.0013,43.3559,183263.0
2018-08-22 11:00:00,55.0,55.16,55.0,55.04,108285.0,43.3481,43.4742,43.3481,43.3796,108285.0
2018-08-22 11:30:00,55.03,55.26,55.0,55.26,74773.0,43.3717,43.553,43.3481,43.553,74773.0
2018-08-22 12:00:00,55.25,55.36,55.23,55.24,82310.0,43.5451,43.6318,43.5293,43.5372,82310.0
2018-08-22 12:30:00,55.24,55.25,55.02,55.04,52139.0,43.5372,43.5451,43.3638,43.3796,52139.0
2018-08-22 13:00:00,55.06,55.18,55.04,55.15,46230.0,43.3953,43.4899,43.3796,43.4663,46230.0
2018-08-22 13:30:00,55.16,55.37,55.13,55.35,97269.0,43.4742,43.6397,43.4505,43.6239,97269.0
2018-08-22 14:00:00,55.35,55.51,55.34,55.49,108844.0,43.6239,43.75,43.616,43.7342,108844.0
2018-08-22 14:30:00,55.5,55.75,55.49,55.72,159950.0,43.7421,43.9392,43.7342,43.9155,159950.0
2018-08-22 15:00:00,55.73,55.8,55.68,55.73,162168.0,43.9234,43.9786,43.884,43.9234,162168.0
2018-08-22 15:30:00,55.73,55.74,55.63,55.71,401932.0,43.9234,43.9313,43.8446,43.9076,401932.0
2018-08-23 09:30:00,55.63,55.71,55.09,55.18,44293.0,43.8446,43.9076,43.419,43.4899,44293.0
2018-08-23 10:00:00,55.18,55.43,55.18,55.37,55527.0,43.4899,43.687,43.4899,43.6397,55527.0
2018-08-23 10:30:00,55.39,55.53,55.24,55.53,66847.0,43.6554,43.7658,43.5372,43.7658,66847.0
2018-08-23 11:00:00,55.53,55.58,55.35,55.38,80837.0,43.7658,43.8052,43.6239,43.6476,80837.0
2018-08-23 11:30:00,55.39,55.57,55.25,55.53,72239.0,43.6554,43.7973,43.5451,43.7658,72239.0
2018-08-23 12:00:00,55.54,55.63,55.44,55.58,49661.0,43.7737,43.8446,43.6948,43.8052,49661.0
2018-08-23 12:30:00,55.58,55.64,55.54,55.61,45473.0,43.8052,43.8525,43.7737,43.8288,45473.0
2018-08-23 13:00:00,55.62,55.69,55.58,55.63,97294.0,43.8367,43.8919,43.8052,43.8446,97294.0
2018-08-23 13:30:00,55.63,55.72,55.63,55.68,100249.0,43.8446,43.9155,43.8446,43.884,100249.0
2018-08-23 14:00:00,55.69,55.73,55.58,55.63,56153.0,43.8919,43.9234,43.8052,43.8446,56153.0
2018-08-23 14:30:00,55.62,55.63,55.35,55.42,56759.0,43.8367,43.8446,43.6239,43.6791,56759.0
2018-08-23 15:00:00,55.42,55.42,55.34,55.36,61468.0,43.6791,43.6791,43.616,43.6318,61468.0
2018-08-23 15:30:00,55.36,55.39,55.35,55.37,202961.0,43.6318,43.6554,43.6239,43.6397,202961.0
2018-08-24 09:30:00,55.6,55.91,55.41,55.5,60560.0,43.8209,44.0653,43.6712,43.7421,60560.0
2018-08-24 10:00:00,55.5,55.58,55.19,55.32,57616.0,43.7421,43.8052,43.4978,43.6003,57616.0
2018-08-24 10:30:00,55.3,55.6,55.3,55.57,19875.0,43.5845,43.8209,43.5845,43.7973,19875.0
2018-08-24 11:00:00,55.56,55.66,55.52,55.6,49144.0,43.7894,43.8682,43.7579,43.8209,49144.0
2018-08-24 11:30:00,55.59,55.66,55.56,55.62,51596.0,43.8131,43.8682,43.7894,43.8367,51596.0
2018-08-24 12:00:00,55.62,55.74,55.53,55.72,56255.0,43.8367,43.9313,43.7658,43.9155,56255.0
2018-08-24 12:30:00,55.71,55.73,55.55,55.64,98986.0,43.9076,43.9234,43.7815,43.8525,98986.0
2018-08-24 13:00:00,55.65,55.66,55.47,55.49,81817.0,43.8604,43.8682,43.7185,43.7342,81817.0
2018-08-24 13:30:00,55.47,55.49,55.34,55.36,55130.0,43.7185,43.7342,43.616,43.6318,55130.0
2018-08-24 14:00:00,55.36,55.42,55.35,55.36,46647.0,43.6318,43.6791,43.6239,43.6318,46647.0
2018-08-24 14:30:00,55.35,55.43,55.35,55.38,50677.0,43.6239,43.687,43.6239,43.6476,50677.0
2018-08-24 15:00:00,55.39,55.62,55.38,55.6,61725.0,43.6554,43.8367,43.6476,43.8209,61725.0
2018-08-24 15:30:00,55.59,55.74,55.58,55.67,313710.0,43.8131,43.9313,43.8052,43.8761,313710.0
2018-08-27 09:30:00,55.62,55.68,55.4,55.56,119969.0,43.8367,43.884,43.6633,43.7894,119969.0
2018-08-27 10:00:00,55.58,55.72,55.45,55.58,101368.0,43.8052,43.9155,43.7027,43.8052,101368.0
2018-08-27 10:30:00,55.58,55.59,55.43,55.53,49423.0,43.8052,43.8131,43.687,43.7658,49423.0
2018-08-27 11:00:00,55.54,55.63,55.5,55.51,132437.0,43.7737,43.8446,43.7421,43.75,132437.0
2018-08-27 11:30:00,55.5,55.56,55.42,55.5,76173.0,43.7421,43.7894,43.6791,43.7421,76173.0
2018-08-27 12:00:00,55.5,55.63,55.5,55.6,56741.0,43.7421,43.8446,43.7421,43.8209,56741.0
2018-08-27 12:30:00,55.61,55.62,55.58,55.58,40374.0,43.8288,43.8367,43.8052,43.8052,40374.0
2018-08-27 13:00:00,55.58,55.59,55.5,55.51,45464.0,43.8052,43.8131,43.7421,43.75,45464.0
2018-08-27 13:30:00,55.51,55.61,55.5,55.6,61534.0,43.75,43.8288,43.7421,43.8209,61534.0
2018-08-27 14:00:00,55.6,55.74,55.6,55.74,71403.0,43.8209,43.9313,43.8209,43.9313,71403.0
2018-08-27 14:30:00,55.75,55.76,55.7,55.73,37694.0,43.9392,43.947,43.8998,43.9234,37694.0
2018-08-27 15:00:00,55.73,55.89,55.71,55.86,62869.0,43.9234,44.0495,43.9076,44.0259,62869.0
2018-08-27 15:30:00,55.86,55.95,55.84,55.86,167349.0,44.0259,44.0968,44.0101,44.0259,167349.0
2018-08-28 09:30:00,55.8,56.42,55.8,56.08,124096.0,43.9786,44.4672,43.9786,44.1993,124096.0
2018-08-28 10:00:00,56.06,56.2,55.98,56.06,145407.0,44.1835,44.2938,44.1204,44.1835,145407.0
2018-08-28 10:30:00,56.07,56.11,55.81,55.82,137292.0,44.1914,44.2229,43.9865,43.9943,137292.0
2018-08-28 11:00:00,55.81,55.84,55.54,55.6,128248.0,43.9865,44.0101,43.7737,43.8209,128248.0
2018-08-28 11:30:00,55.6,55.6,55.36,55.51,90584.0,43.8209,43.8209,43.6318,43.75,90584.0
2018-08-28 12:00:00,55.52,55.52,55.27,55.32,66943.0,43.7579,43.7579,43.5609,43.6003,66943.0
2018-08-28 12:30:00,55.31,55.43,55.31,55.36,91653.0,43.5924,43.687,43.5924,43.6318,91653.0
2018-08-28 13:00:00,55.36,55.37,55.25,55.32,65420.0,43.6318,43.6397,43.5451,43.6003,65420.0
2018-08-28 13:30:00,55.32,55.46,55.32,55.36,59748.0,43.6003,43.7106,43.6003,43.6318,59748.0
2018-08-28 14:00:00,55.36,55.46,55.35,55.45,53952.0,43.6318,43.7106,43.6239,43.7027,53952.0
2018-08-28 14:30:00,55.45,55.53,55.42,55.45,65295.0,43.7027,43.7658,43.6791,43.7027,65295.0
2018-08-28 15:00:00,55.48,55.53,55.43,55.43,66902.0,43.7264,43.7658,43.687,43.687,66902.0
2018-08-28 15:30:00,55.42,55.51,55.36,55.48,241182.0,43.6791,43.75,43.6318,43.7264,241182.0
2018-08-29 09:30:00,55.59,55.81,55.03,55.23,121100.0,43.8131,43.9865,43.3717,43.5293,121100.0
2018-08-29 10:00:00,55.23,55.4,55.23,55.31,94460.0,43.5293,43.6633,43.5293,43.5924,94460.0
2018-08-29 10:30:00,55.31,55.54,55.31,55.52,58143.0,43.5924,43.7737,43.5924,43.7579,58143.0
2018-08-29 11:00:00,55.53,55.62,55.49,55.5,85246.0,43.7658,43.8367,43.7342,43.7421,85246.0
2018-08-29 11:30:00,55.51,55.66,55.42,55.61,54262.0,43.75,43.8682,43.6791,43.8288,54262.0
2018-08-29 12:00:00,55.6,55.75,55.6,55.65,50998.0,43.8209,43.9392,43.8209,43.8604,50998.0
2018-08-29 12:30:00,55.64,55.7,55.62,55.66,41910.0,43.8525,43.8998,43.8367,43.8682,41910.0
2018-08-29 13:00:00,55.64,55.69,55.54,55.55,60061.0,43.8525,43.8919,43.7737,43.7815,60061.0
2018-08-29 13:30:00,55.54,55.58,55.42,55.46,55155.0,43.7737,43.8052,43.6791,43.7106,55155.0
2018-08-29 14:00:00,55.45,55.51,55.42,55.43,52706.0,43.7027,43.75,43.6791,43.687,52706.0
2018-08-29 14:30:00,55.43,55.56,55.41,55.53,62216.0,43.687,43.7894,43.6712,43.7658,62216.0
2018-08-29 15:00:00,55.53,55.69,55.48,55.61,121208.0,43.7658,43.8919,43.7264,43.8288,121208.0
2018-08-29 15:30:00,55.61,55.64,55.46,55.49,275039.0,43.8288,43.8525,43.7106,43.7342,275039.0
2018-08-30 09:30:00,55.48,55.54,55.3,55.32,132235.0,43.7264,43.7737,43.5845,43.6003,132235.0
2018-08-30 10:00:00,55.32,55.45,55.06,55.15,109097.0,43.6003,43.7027,43.3953,43.4663,109097.0
2018-08-30 10:30:00,55.16,55.31,54.86,54.98,101717.0,43.4742,43.5924,43.2377,43.3323,101717.0
2018-08-30 11:00:00,54.99,55.05,54.72,54.9,78355.0,43.3402,43.3875,43.1274,43.2692,78355.0
2018-08-30 11:30:00,54.92,55.1,54.73,55.0,86319.0,43.285,43.4269,43.1353,43.3481,86319.0
2018-08-30 12:00:00,55.0,55.12,55.0,55.08,54677.0,43.3481,43.4426,43.3481,43.4111,54677.0
2018-08-30 12:30:00,55.09,55.17,54.97,55.06,82522.0,43.419,43.482,43.3244,43.3953,82522.0
2018-08-30 13:00:00,55.06,55.11,55.0,55.05,55299.0,43.3953,43.4348,43.3481,43.3875,55299.0
2018-08-30 13:30:00,55.06,55.21,55.03,55.17,63616.0,43.3953,43.5136,43.3717,43.482,63616.0
2018-08-30 14:00:00,55.17,55.25,54.94,55.0,104116.0,43.482,43.5451,43.3008,43.3481,104116.0
2018-08-30 14:30:00,54.99,55.19,54.96,55.17,103360.0,43.3402,43.4978,43.3165,43.482,103360.0
2018-08-30 15:00:00,55.17,55.3,55.11,55.28,198416.0,43.482,43.5845,43.4348,43.5687,198416.0
2018-08-30 15:30:00,55.27,55.37,55.25,55.31,236636.0,43.5609,43.6397,43.5451,43.5924,236636.0
2018-08-31 09:30:00,54.97,55.31,54.74,54.84,61086.0,43.3244,43.5924,43.1431,43.222,61086.0
2018-08-31 10:00:00,54.8,55.06,54.74,54.88,163082.0,43.1904,43.3953,43.1431,43.2535,163082.0
2018-08-31 10:30:00,54.87,54.94,54.63,54.75,81777.0,43.2456,43.3008,43.0564,43.151,81777.0
2018-08-31 11:00:00,54.76,54.81,54.63,54.69,65435.0,43.1589,43.1983,43.0564,43.1037,65435.0
2018-08-31 11:30:00,54.69,54.74,54.55,54.6,60439.0,43.1037,43.1431,42.9934,43.0328,60439.0
2018-08-31 12:00:00,54.6,54.74,54.57,54.74,45299.0,43.0328,43.1431,43.0092,43.1431,45299.0
2018-08-31 12:30:00,54.74,54.84,54.69,54.84,70251.0,43.1431,43.222,43.1037,43.222,70251.0
2018-08-31 13:00:00,54.83,54.98,54.82,54.88,59339.0,43.2141,43.3323,43.2062,43.2535,59339.0
2018-08-31 13:30:00,54.87,55.13,54.86,55.11,54308.0,43.2456,43.4505,43.2377,43.4348,54308.0
2018-08-31 14:00:00,55.11,55.14,54.91,54.94,67852.0,43.4348,43.4584,43.2771,43.3008,67852.0
2018-08-31 14:30:00,54.93,55.07,54.93,55.04,80811.0,43.2929,43.4032,43.2929,43.3796,80811.0
2018-08-31 15:00:00,55.04,55.14,55.0,55.02,83245.0,43.3796,43.4584,43.3481,43.3638,83245.0
2018-08-31 15:30:00,55.02,55.2,55.02,55.07,251294.0,43.3638,43.5057,43.3638,43.4032,251294.0
2018-09-04 09:30:00,55.14,55.23,54.9,55.14,117869.0,43.4584,43.5293,43.2692,43.4584,117869.0
2018-09-04 10:00:00,55.16,55.34,55.06,55.12,46986.0,43.4742,43.616,43.3953,43.4426,46986.0
2018-09-04 10:30:00,55.12,55.19,54.88,54.88,152039.0,43.4426,43.4978,43.2535,43.2535,152039.0
2018-09-04 11:00:00,54.89,54.94,54.29,54.37,78641.0,43.2614,43.3008,42.7885,42.8515,78641.0
2018-09-04 11:30:00,54.37,54.42,54.09,54.11,57411.0,42.8515,42.8909,42.6308,42.6466,57411.0
2018-09-04 12:00:00,54.11,54.38,54.1,54.15,256633.0,42.6466,42.8594,42.6387,42.6781,256633.0
2018-09-04 12:30:00,54.18,54.2,54.1,54.18,41488.0,42.7018,42.7175,42.6387,42.7018,41488.0
2018-09-04 13:00:00,54.18,54.56,54.18,54.46,33712.0,42.7018,43.0013,42.7018,42.9225,33712.0
2018-09-04 13:30:00,54.47,54.63,54.47,54.54,35375.0,42.9303,43.0564,42.9303,42.9855,35375.0
2018-09-04 14:00:00,54.55,54.7,54.54,54.6,40503.0,42.9934,43.1116,42.9855,43.0328,40503.0
2018-09-04 14:30:00,54.59,54.59,54.52,54.56,51813.0,43.0249,43.0249,42.9697,43.0013,51813.0
2018-09-04 15:00:00,54.55,54.56,54.36,54.39,83676.0,42.9934,43.0013,42.8436,42.8673,83676.0
2018-09-04 15:30:00,54.4,54.4,54.18,54.39,212287.0,42.8752,42.8752,42.7018,42.8673,212287.0
2018-09-05 09:30:00,54.41,54.41,53.85,53.96,76342.0,42.8831,42.8831,42.4417,42.5284,76342.0
2018-09-05 10:00:00,53.97,53.97,53.4,53.64,92784.0,42.5363,42.5363,42.087,42.2762,92784.0
2018-09-05 10:30:00,53.63,53.64,53.32,53.58,70037.0,42.2683,42.2762,42.024,42.2289,70037.0
2018-09-05 11:00:00,53.59,53.89,53.54,53.67,82306.0,42.2368,42.4732,42.1974,42.2998,82306.0
2018-09-05 11:30:00,53.65,54.05,53.62,54.02,48339.0,42.2841,42.5993,42.2604,42.5757,48339.0
2018-09-05 12:00:00,54.03,54.13,53.98,54.11,41005.0,42.5836,42.6624,42.5441,42.6466,41005.0
2018-09-05 12:30:00,54.11,54.26,54.02,54.08,47778.0,42.6466,42.7648,42.5757,42.623,47778.0
2018-09-05 13:00:00,54.08,54.23,54.08,54.23,31486.0,42.623,42.7412,42.623,42.7412,31486.0
2018-09-05 13:30:00,54.21,54.35,54.16,54.35,33493.0,42.7254,42.8358,42.686,42.8358,33493.0
2018-09-05 14:00:00,54.39,54.51,54.38,54.46,33240.0,42.8673,42.9619,42.8594,42.9225,33240.0
2018-09-05 14:30:00,54.47,54.52,54.43,54.45,41421.0,42.9303,42.9697,42.8988,42.9146,41421.0
2018-09-05 15:00:00,54.46,54.6,54.44,54.57,80493.0,42.9225,43.0328,42.9067,43.0092,80493.0
2018-09-05 15:30:00,54.58,54.71,54.58,54.67,154290.0,43.017,43.1195,43.017,43.088,154290.0
2018-09-06 09:30:00,54.67,54.88,54.49,54.82,48215.0,43.088,43.2535,42.9461,43.2062,48215.0
2018-09-06 10:00:00,54.8,54.86,54.46,54.62,62457.0,43.1904,43.2377,42.9225,43.0486,62457.0
2018-09-06 10:30:00,54.65,54.65,54.13,54.38,110206.0,43.0722,43.0722,42.6624,42.8594,110206.0
2018-09-06 11:00:00,54.43,54.52,54.24,54.45,149375.0,42.8988,42.9697,42.7491,42.9146,149375.0
2018-09-06 11:30:00,54.43,54.52,54.3,54.46,100430.0,42.8988,42.9697,42.7964,42.9225,100430.0
2018-09-06 12:00:00,54.44,54.48,54.32,54.36,53622.0,42.9067,42.9382,42.8121,42.8436,53622.0
2018-09-06 12:30:00,54.38,54.42,54.0,54.0,68492.0,42.8594,42.8909,42.5599,42.5599,68492.0
2018-09-06 13:00:00,54.01,54.07,53.86,53.97,51329.0,42.5678,42.6151,42.4496,42.5363,51329.0
2018-09-06 13:30:00,53.97,54.24,53.96,54.16,72696.0,42.5363,42.7491,42.5284,42.686,72696.0
2018-09-06 14:00:00,54.17,54.27,54.16,54.2,61081.0,42.6939,42.7727,42.686,42.7175,61081.0
2018-09-06 14:30:00,54.2,54.43,54.19,54.36,72473.0,42.7175,42.8988,42.7097,42.8436,72473.0
2018-09-06 15:00:00,54.35,54.44,54.09,54.21,87245.0,42.8358,42.9067,42.6308,42.7254,87245.0
2018-09-06 15:30:00,54.21,54.21,53.91,53.94,306722.0,42.7254,42.7254,42.489,42.5126,306722.0
2018-09-07 09:30:00,53.61,53.8,53.29,53.53,95760.0,42.2525,42.4023,42.0003,42.1895,95760.0
2018-09-07 10:00:00,53.54,53.85,53.52,53.82,78713.0,42.1974,42.4417,42.1816,42.418,78713.0
2018-09-07 10:30:00,53.81,54.02,53.81,53.99,57509.0,42.4102,42.5757,42.4102,42.552,57509.0
2018-09-07 11:00:00,54.0,54.09,53.89,53.99,50835.0,42.5599,42.6308,42.4732,42.552,50835.0
2018-09-07 11:30:00,54.01,54.17,53.99,54.01,51041.0,42.5678,42.6939,42.552,42.5678,51041.0
2018-09-07 12:00:00,54.01,54.01,53.72,53.76,73210.0,42.5678,42.5678,42.3392,42.3708,73210.0
2018-09-07 12:30:00,53.77,53.87,53.75,53.83,38612.0,42.3786,42.4575,42.3629,42.4259,38612.0
2018-09-07 13:00:00,53.83,53.83,53.71,53.76,52944.0,42.4259,42.4259,42.3313,42.3708,52944.0
2018-09-07 13:30:00,53.75,53.83,53.72,53.79,52770.0,42.3629,42.4259,42.3392,42.3944,52770.0
2018-09-07 14:00:00,53.79,53.82,53.62,53.75,87137.0,42.3944,42.418,42.2604,42.3629,87137.0
2018-09-07 14:30:00,53.75,53.88,53.73,53.88,49677.0,42.3629,42.4653,42.3471,42.4653,49677.0
2018-09-07 15:00:00,53.88,53.95,53.84,53.93,64170.0,42.4653,42.5205,42.4338,42.5047,64170.0
2018-09-07 15:30:00,53.93,54.05,53.91,53.98,159147.0,42.5047,42.5993,42.489,42.5441,159147.0
2018-09-10 09:30:00,54.05,54.68,54.05,54.39,76114.0,42.5993,43.0959,42.5993,42.8673,76114.0
2018-09-10 10:00:00,54.39,54.47,54.19,54.47,72915.0,42.8673,42.9303,42.7097,42.9303,72915.0
2018-09-10 10:30:00,54.49,54.5,54.15,54.18,53558.0,42.9461,42.954,42.6781,42.7018,53558.0
2018-09-10 11:00:00,54.16,54.3,54.09,54.18,92352.0,42.686,42.7964,42.6308,42.7018,92352.0
2018-09-10 11:30:00,54.18,54.3,54.1,54.16,63974.0,42.7018,42.7964,42.6387,42.686,63974.0
2018-09-10 12:00:00,54.15,54.21,54.05,54.15,57484.0,42.6781,42.7254,42.5993,42.6781,57484.0
2018-09-10 12:30:00,54.16,54.31,54.16,54.17,37591.0,42.686,42.8042,42.686,42.6939,37591.0
2018-09-10 13:00:00,54.17,54.29,54.11,54.23,40194.0,42.6939,42.7885,42.6466,42.7412,40194.0
2018-09-10 13:30:00,54.24,54.24,54.03,54.05,56147.0,42.7491,42.7491,42.5836,42.5993,56147.0
2018-09-10 14:00:00,54.04,54.16,54.03,54.06,59800.0,42.5914,42.686,42.5836,42.6072,59800.0
2018-09-10 14:30:00,54.07,54.18,54.05,54.15,71786.0,42.6151,42.7018,42.5993,42.6781,71786.0
2018-09-10 15:00:00,54.15,54.21,54.09,54.16,105215.0,42.6781,42.7254,42.6308,42.686,105215.0
2018-09-10 15:30:00,54.16,54.17,54.06,54.09,187047.0,42.686,42.6939,42.6072,42.6308,187047.0
2018-09-11 09:30:00,54.21,54.96,54.13,54.83,152353.0,42.7254,43.3165,42.6624,43.2141,152353.0
2018-09-11 10:00:00,54.82,55.14,54.82,55.07,84558.0,43.2062,43.4584,43.2062,43.4032,84558.0
2018-09-11 10:30:00,55.06,55.06,54.83,54.89,94690.0,43.3953,43.3953,43.2141,43.2614,94690.0
2018-09-11 11:00:00,54.89,55.08,54.75,54.96,120030.0,43.2614,43.4111,43.151,43.3165,120030.0
2018-09-11 11:30:00,54.96,55.07,54.86,55.07,77419.0,43.3165,43.4032,43.2377,43.4032,77419.0
2018-09-11 12:00:00,55.06,55.24,55.01,55.17,60115.0,43.3953,43.5372,43.3559,43.482,60115.0
2018-09-11 12:30:00,55.17,55.2,55.05,55.06,70674.0,43.482,43.5057,43.3875,43.3953,70674.0
2018-09-11 13:00:00,55.06,55.12,54.98,55.01,71544.0,43.3953,43.4426,43.3323,43.3559,71544.0
2018-09-11 13:30:00,55.01,55.05,54.86,54.95,62429.0,43.3559,43.3875,43.2377,43.3086,62429.0
2018-09-11 14:00:00,54.96,54.99,54.89,54.98,94484.0,43.3165,43.3402,43.2614,43.3323,94484.0
2018-09-11 14:30:00,54.98,55.12,54.98,55.03,106326.0,43.3323,43.4426,43.3323,43.3717,106326.0
2018-09-11 15:00:00,55.04,55.07,54.86,54.89,220432.0,43.3796,43.4032,43.2377,43.2614,220432.0
2018-09-11 15:30:00,54.88,54.9,54.8,54.83,324243.0,43.2535,43.2692,43.1904,43.2141,324243.0
2018-09-12 09:30:00,55.05,55.32,54.7,54.7,157263.0,43.3875,43.6003,43.1116,43.1116,157263.0
2018-09-12 10:00:00,54.7,54.82,54.58,54.81,175589.0,43.1116,43.2062,43.017,43.1983,175589.0
2018-09-12 10:30:00,54.8,55.14,54.72,55.12,146650.0,43.1904,43.4584,43.1274,43.4426,146650.0
2018-09-12 11:00:00,55.12,55.32,55.01,55.21,90274.0,43.4426,43.6003,43.3559,43.5136,90274.0
2018-09-12 11:30:00,55.21,55.22,54.92,54.97,176080.0,43.5136,43.5214,43.285,43.3244,176080.0
2018-09-12 12:00:00,54.97,55.14,54.9,55.11,102086.0,43.3244,43.4584,43.2692,43.4348,102086.0
2018-09-12 12:30:00,55.11,55.23,55.08,55.19,63016.0,43.4348,43.5293,43.4111,43.4978,63016.0
2018-09-12 13:00:00,55.18,55.55,55.18,55.55,86070.0,43.4899,43.7815,43.4899,43.7815,86070.0
2018-09-12 13:30:00,55.55,55.58,55.42,55.47,80131.0,43.7815,43.8052,43.6791,43.7185,80131.0
2018-09-12 14:00:00,55.46,55.65,55.46,55.64,132070.0,43.7106,43.8604,43.7106,43.8525,132070.0
2018-09-12 14:30:00,55.64,55.75,55.54,55.65,147238.0,43.8525,43.9392,43.7737,43.8604,147238.0
2018-09-12 15:00:00,55.64,55.66,55.5,55.62,183813.0,43.8525,43.8682,43.7421,43.8367,183813.0
2018-09-12 15:30:00,55.61,55.64,55.51,55.58,391337.0,43.8288,43.8525,43.75,43.8052,391337.0
2018-09-13 09:30:00,55.55,55.8,55.41,55.61,79273.0,43.7815,43.9786,43.6712,43.8288,79273.0
2018-09-13 10:00:00,55.6,55.81,55.36,55.4,142491.0,43.8209,43.9865,43.6318,43.6633,142491.0
2018-09-13 10:30:00,55.39,55.45,55.17,55.18,64630.0,43.6554,43.7027,43.482,43.4899,64630.0
2018-09-13 11:00:00,55.2,55.37,55.18,55.34,63452.0,43.5057,43.6397,43.4899,43.616,63452.0
2018-09-13 11:30:00,55.34,55.37,55.1,55.18,137924.0,43.616,43.6397,43.4269,43.4899,137924.0
2018-09-13 12:00:00,55.2,55.3,55.18,55.22,61646.0,43.5057,43.5845,43.4899,43.5214,61646.0
2018-09-13 12:30:00,55.24,55.25,55.12,55.14,79994.0,43.5372,43.5451,43.4426,43.4584,79994.0
2018-09-13 13:00:00,55.13,55.34,55.13,55.31,109670.0,43.4505,43.616,43.4505,43.5924,109670.0
2018-09-13 13:30:00,55.32,55.45,55.27,55.3,83674.0,43.6003,43.7027,43.5609,43.5845,83674.0
2018-09-13 14:00:00,55.29,55.33,55.23,55.31,88564.0,43.5766,43.6081,43.5293,43.5924,88564.0
2018-09-13 14:30:00,55.33,55.38,55.31,55.37,106279.0,43.6081,43.6476,43.5924,43.6397,106279.0
2018-09-13 15:00:00,55.37,55.59,55.37,55.55,209489.0,43.6397,43.8131,43.6397,43.7815,209489.0
2018-09-13 15:30:00,55.54,55.59,55.41,55.52,558993.0,43.7737,43.8131,43.6712,43.7579,558993.0
2018-09-14 09:30:00,55.48,55.48,54.72,54.74,83340.0,43.7264,43.7264,43.1274,43.1431,83340.0
2018-09-14 10:00:00,54.74,54.77,54.3,54.59,89217.0,43.1431,43.1668,42.7964,43.0249,89217.0
2018-09-14 10:30:00,54.6,54.88,54.58,54.84,99980.0,43.0328,43.2535,43.017,43.222,99980.0
2018-09-14 11:00:00,54.84,55.13,54.78,55.1,82099.0,43.222,43.4505,43.1747,43.4269,82099.0
2018-09-14 11:30:00,55.1,55.28,55.05,55.06,82696.0,43.4269,43.5687,43.3875,43.3953,82696.0
2018-09-14 12:00:00,55.08,55.3,54.98,55.16,74765.0,43.4111,43.5845,43.3323,43.4742,74765.0
2018-09-14 12:30:00,55.17,55.23,55.1,55.13,131398.0,43.482,43.5293,43.4269,43.4505,131398.0
2018-09-14 13:00:00,55.14,55.16,54.92,55.04,99335.0,43.4584,43.4742,43.285,43.3796,99335.0
2018-09-14 13:30:00,55.04,55.18,55.02,55.16,52001.0,43.3796,43.4899,43.3638,43.4742,52001.0
2018-09-14 14:00:00,55.17,55.18,55.07,55.1,49179.0,43.482,43.4899,43.4032,43.4269,49179.0
2018-09-14 14:30:00,55.09,55.11,55.03,55.07,47521.0,43.419,43.4348,43.3717,43.4032,47521.0
2018-09-14 15:00:00,55.07,55.21,55.06,55.17,117791.0,43.4032,43.5136,43.3953,43.482,117791.0
2018-09-14 15:30:00,55.18,55.18,55.05,55.13,203907.0,43.4899,43.4899,43.3875,43.4505,203907.0
2018-09-17 09:30:00,55.24,55.35,55.08,55.21,42917.0,43.5372,43.6239,43.4111,43.5136,42917.0
2018-09-17 10:00:00,55.22,55.61,55.22,55.4,71278.0,43.5214,43.8288,43.5214,43.6633,71278.0
2018-09-17 10:30:00,55.4,55.49,55.16,55.16,80887.0,43.6633,43.7342,43.4742,43.4742,80887.0
2018-09-17 11:00:00,55.14,55.39,55.14,55.32,77522.0,43.4584,43.6554,43.4584,43.6003,77522.0
2018-09-17 11:30:00,55.32,55.45,55.3,55.41,55862.0,43.6003,43.7027,43.5845,43.6712,55862.0
2018-09-17 12:00:00,55.42,55.56,55.4,55.41,63141.0,43.6791,43.7894,43.6633,43.6712,63141.0
2018-09-17 12:30:00,55.4,55.42,55.28,55.28,42840.0,43.6633,43.6791,43.5687,43.5687,42840.0
2018-09-17 13:00:00,55.28,55.29,55.03,55.05,72162.0,43.5687,43.5766,43.3717,43.3875,72162.0
2018-09-17 13:30:00,55.04,55.04,54.92,54.93,63977.0,43.3796,43.3796,43.285,43.2929,63977.0
2018-09-17 14:00:00,54.93,54.95,54.79,54.82,74586.0,43.2929,43.3086,43.1825,43.2062,74586.0
2018-09-17 14:30:00,54.82,54.88,54.7,54.71,91037.0,43.2062,43.2535,43.1116,43.1195,91037.0
2018-09-17 15:00:00,54.71,54.73,54.56,54.65,73623.0,43.1195,43.1353,43.0013,43.0722,73623.0
2018-09-17 15:30:00,54.65,54.74,54.64,54.65,253573.0,43.0722,43.1431,43.0643,43.0722,253573.0
2018-09-18 09:30:00,55.78,56.74,55.58,56.53,297770.0,43.9628,44.7194,43.8052,44.5539,297770.0
2018-09-18 10:00:00,56.51,56.64,56.22,56.46,274725.0,44.5382,44.6406,44.3096,44.4988,274725.0
2018-09-18 10:30:00,56.46,56.51,55.94,56.22,210601.0,44.4988,44.5382,44.0889,44.3096,210601.0
2018-09-18 11:00:00,56.22,56.37,55.99,56.14,162700.0,44.3096,44.4278,44.1283,44.2465,162700.0
2018-09-18 11:30:00,56.15,56.17,55.93,56.01,95894.0,44.2544,44.2702,44.081,44.1441,95894.0
2018-09-18 12:00:00,56.03,56.14,55.95,55.96,79607.0,44.1598,44.2465,44.0968,44.1047,79607.0
2018-09-18 12:30:00,55.94,56.06,55.92,56.05,61961.0,44.0889,44.1835,44.0732,44.1756,61961.0
2018-09-18 13:00:00,56.05,56.34,55.98,56.02,184457.0,44.1756,44.4042,44.1204,44.152,184457.0
2018-09-18 13:30:00,56.02,56.06,55.74,55.77,60079.0,44.152,44.1835,43.9313,43.9549,60079.0
2018-09-18 14:00:00,55.76,55.95,55.74,55.95,59179.0,43.947,44.0968,43.9313,44.0968,59179.0
2018-09-18 14:30:00,55.94,56.01,55.62,55.8,222867.0,44.0889,44.1441,43.8367,43.9786,222867.0
2018-09-18 15:00:00,55.81,56.02,55.81,55.91,90896.0,43.9865,44.152,43.9865,44.0653,90896.0
2018-09-18 15:30:00,55.91,55.97,55.83,55.86,234725.0,44.0653,44.1126,44.0022,44.0259,234725.0
2018-09-19 09:30:00,55.83,56.35,55.83,56.33,104609.0,44.0022,44.4121,44.0022,44.3963,104609.0
2018-09-19 10:00:00,56.34,56.36,56.02,56.09,93509.0,44.4042,44.4199,44.152,44.2071,93509.0
2018-09-19 10:30:00,56.11,56.28,56.04,56.1,42212.0,44.2229,44.3569,44.1677,44.215,42212.0
2018-09-19 11:00:00,56.1,56.24,55.93,55.95,59182.0,44.215,44.3254,44.081,44.0968,59182.0
2018-09-19 11:30:00,55.93,56.11,55.86,56.11,81572.0,44.081,44.2229,44.0259,44.2229,81572.0
2018-09-19 12:00:00,56.1,56.12,55.97,55.98,79816.0,44.215,44.2308,44.1126,44.1204,79816.0
2018-09-19 12:30:00,55.97,56.0,55.81,55.93,39737.0,44.1126,44.1362,43.9865,44.081,39737.0
2018-09-19 13:00:00,55.93,55.99,55.88,55.91,29759.0,44.081,44.1283,44.0416,44.0653,29759.0
2018-09-19 13:30:00,55.92,56.01,55.92,55.98,45910.0,44.0732,44.1441,44.0732,44.1204,45910.0
2018-09-19 14:00:00,55.98,56.09,55.94,56.08,56048.0,44.1204,44.2071,44.0889,44.1993,56048.0
2018-09-19 14:30:00,56.09,56.15,56.06,56.14,51833.0,44.2071,44.2544,44.1835,44.2465,51833.0
2018-09-19 15:00:00,56.14,56.18,56.04,56.16,70368.0,44.2465,44.2781,44.1677,44.2623,70368.0
2018-09-19 15:30:00,56.16,56.18,56.0,56.02,271640.0,44.2623,44.2781,44.1362,44.152,271640.0
2018-09-20 09:30:00,56.11,56.11,55.28,55.65,66813.0,44.2229,44.2229,43.5687,43.8604,66813.0
2018-09-20 10:00:00,55.68,55.73,55.39,55.44,83596.0,43.884,43.9234,43.6554,43.6948,83596.0
2018-09-20 10:30:00,55.43,55.77,55.43,55.66,147217.0,43.687,43.9549,43.687,43.8682,147217.0
2018-09-20 11:00:00,55.65,55.69,55.41,55.41,57734.0,43.8604,43.8919,43.6712,43.6712,57734.0
2018-09-20 11:30:00,55.41,55.49,55.32,55.36,35796.0,43.6712,43.7342,43.6003,43.6318,35796.0
2018-09-20 12:00:00,55.33,55.49,55.33,55.46,39386.0,43.6081,43.7342,43.6081,43.7106,39386.0
2018-09-20 12:30:00,55.45,55.58,55.41,55.48,32180.0,43.7027,43.8052,43.6712,43.7264,32180.0
2018-09-20 13:00:00,55.47,55.51,55.39,55.39,26122.0,43.7185,43.75,43.6554,43.6554,26122.0
2018-09-20 13:30:00,55.39,55.39,55.18,55.3,64119.0,43.6554,43.6554,43.4899,43.5845,64119.0
2018-09-20 14:00:00,55.31,55.37,55.24,55.28,155587.0,43.5924,43.6397,43.5372,43.5687,155587.0
2018-09-20 14:30:00,55.28,55.32,55.22,55.3,64757.0,43.5687,43.6003,43.5214,43.5845,64757.0
2018-09-20 15:00:00,55.31,55.44,55.3,55.4,97488.0,43.5924,43.6948,43.5845,43.6633,97488.0
2018-09-20 15:30:00,55.4,55.41,55.21,55.27,300011.0,43.6633,43.6712,43.5136,43.5609,300011.0
2018-09-21 09:30:00,55.65,55.7,55.06,55.65,196056.0,43.8604,43.8998,43.3953,43.8604,196056.0
2018-09-21 10:00:00,55.68,55.84,55.49,55.54,213911.0,43.884,44.0101,43.7342,43.7737,213911.0
2018-09-21 10:30:00,55.54,55.59,55.3,55.31,128191.0,43.7737,43.8131,43.5845,43.5924,128191.0
2018-09-21 11:00:00,55.29,55.37,55.17,55.3,89068.0,43.5766,43.6397,43.482,43.5845,89068.0
2018-09-21 11:30:00,55.3,55.41,55.25,55.29,112322.0,43.5845,43.6712,43.5451,43.5766,112322.0
2018-09-21 12:00:00,55.27,55.32,55.2,55.3,105250.0,43.5609,43.6003,43.5057,43.5845,105250.0
2018-09-21 12:30:00,55.3,55.31,55.22,55.28,96223.0,43.5845,43.5924,43.5214,43.5687,96223.0
2018-09-21 13:00:00,55.29,55.3,55.21,55.25,80415.0,43.5766,43.5845,43.5136,43.5451,80415.0
2018-09-21 13:30:00,55.26,55.33,55.2,55.32,61332.0,43.553,43.6081,43.5057,43.6003,61332.0
2018-09-21 14:00:00,55.32,55.34,55.26,55.31,169167.0,43.6003,43.616,43.553,43.5924,169167.0
2018-09-21 14:30:00,55.3,55.37,55.23,55.27,113918.0,43.5845,43.6397,43.5293,43.5609,113918.0
2018-09-21 15:00:00,55.26,55.28,55.21,55.25,163719.0,43.553,43.5687,43.5136,43.5451,163719.0
2018-09-21 15:30:00,55.25,55.41,55.21,55.33,508974.0,43.5451,43.6712,43.5136,43.6081,508974.0
2018-09-24 09:30:00,55.73,56.38,55.73,56.25,86378.0,43.9234,44.4357,43.9234,44.3332,86378.0
2018-09-24 10:00:00,56.25,56.34,55.81,55.86,112796.0,44.3332,44.4042,43.9865,44.0259,112796.0
2018-09-24 10:30:00,55.86,55.88,55.34,55.38,82760.0,44.0259,44.0416,43.616,43.6476,82760.0
2018-09-24 11:00:00,55.39,55.52,55.33,55.37,64873.0,43.6554,43.7579,43.6081,43.6397,64873.0
2018-09-24 11:30:00,55.36,55.38,55.18,55.25,37953.0,43.6318,43.6476,43.4899,43.5451,37953.0
2018-09-24 12:00:00,55.24,55.35,55.19,55.29,83577.0,43.5372,43.6239,43.4978,43.5766,83577.0
2018-09-24 12:30:00,55.31,55.55,55.24,55.34,74533.0,43.5924,43.7815,43.5372,43.616,74533.0
2018-09-24 13:00:00,55.34,55.35,55.17,55.17,58387.0,43.616,43.6239,43.482,43.482,58387.0
2018-09-24 13:30:00,55.17,55.52,55.17,55.46,133903.0,43.482,43.7579,43.482,43.7106,133903.0
2018-09-24 14:00:00,55.46,55.72,55.46,55.7,99630.0,43.7106,43.9155,43.7106,43.8998,99630.0
2018-09-24 14:30:00,55.69,55.7,55.59,55.61,82763.0,43.8919,43.8998,43.8131,43.8288,82763.0
2018-09-24 15:00:00,55.61,55.64,55.54,55.57,87689.0,43.8288,43.8525,43.7737,43.7973,87689.0
2018-09-24 15:30:00,55.57,55.73,55.53,55.68,261885.0,43.7973,43.9234,43.7658,43.884,261885.0
2018-09-25 09:30:00,56.03,56.48,56.0,56.3,127902.0,44.1598,44.5145,44.1362,44.3726,127902.0
2018-09-25 10:00:00,56.27,56.49,56.21,56.37,171827.0,44.349,44.5224,44.3017,44.4278,171827.0
2018-09-25 10:30:00,56.38,56.51,56.24,56.25,153629.0,44.4357,44.5382,44.3254,44.3332,153629.0
2018-09-25 11:00:00,56.27,56.35,56.01,56.06,189879.0,44.349,44.4121,44.1441,44.1835,189879.0
2018-09-25 11:30:00,56.05,56.14,55.83,55.86,66688.0,44.1756,44.2465,44.0022,44.0259,66688.0
2018-09-25 12:00:00,55.86,55.94,55.8,55.86,63874.0,44.0259,44.0889,43.9786,44.0259,63874.0
2018-09-25 12:30:00,55.86,56.07,55.83,56.07,49869.0,44.0259,44.1914,44.0022,44.1914,49869.0
2018-09-25 13:00:00,56.06,56.09,55.95,55.97,44222.0,44.1835,44.2071,44.0968,44.1126,44222.0
2018-09-25 13:30:00,55.97,56.03,55.92,56.03,55722.0,44.1126,44.1598,44.0732,44.1598,55722.0
2018-09-25 14:00:00,56.03,56.17,55.99,56.15,70120.0,44.1598,44.2702,44.1283,44.2544,70120.0
2018-09-25 14:30:00,56.14,56.19,56.09,56.13,57216.0,44.2465,44.286,44.2071,44.2387,57216.0
2018-09-25 15:00:00,56.13,56.21,56.07,56.2,89163.0,44.2387,44.3017,44.1914,44.2938,89163.0
2018-09-25 15:30:00,56.19,56.2,56.09,56.12,253125.0,44.286,44.2938,44.2071,44.2308,253125.0
2018-09-26 09:30:00,56.03,56.15,55.78,56.09,150415.0,44.1598,44.2544,43.9628,44.2071,150415.0
2018-09-26 10:00:00,56.08,56.45,55.99,56.41,104101.0,44.1993,44.4909,44.1283,44.4593,104101.0
2018-09-26 10:30:00,56.38,56.45,56.2,56.35,58561.0,44.4357,44.4909,44.2938,44.4121,58561.0
2018-09-26 11:00:00,56.32,56.32,56.05,56.1,40715.0,44.3884,44.3884,44.1756,44.215,40715.0
2018-09-26 11:30:00,56.09,56.13,56.08,56.13,54332.0,44.2071,44.2387,44.1993,44.2387,54332.0
2018-09-26 12:00:00,56.13,56.19,56.09,56.13,57051.0,44.2387,44.286,44.2071,44.2387,57051.0
2018-09-26 12:30:00,56.13,56.43,56.09,56.32,51897.0,44.2387,44.4751,44.2071,44.3884,51897.0
2018-09-26 13:00:00,56.31,56.35,56.27,56.3,54273.0,44.3805,44.4121,44.349,44.3726,54273.0
2018-09-26 13:30:00,56.31,56.31,56.02,56.1,47183.0,44.3805,44.3805,44.152,44.215,47183.0
2018-09-26 14:00:00,56.09,56.15,55.87,55.89,77737.0,44.2071,44.2544,44.0337,44.0495,77737.0
2018-09-26 14:30:00,55.89,55.89,55.67,55.69,67740.0,44.0495,44.0495,43.8761,43.8919,67740.0
2018-09-26 15:00:00,55.68,55.8,55.64,55.65,72346.0,43.884,43.9786,43.8525,43.8604,72346.0
2018-09-26 15:30:00,55.66,55.68,55.36,55.39,203188.0,43.8682,43.884,43.6318,43.6554,203188.0
2018-09-27 09:30:00,55.73,55.92,55.56,55.65,67429.0,43.9234,44.0732,43.7894,43.8604,67429.0
2018-09-27 10:00:00,55.65,55.79,55.62,55.74,65060.0,43.8604,43.9707,43.8367,43.9313,65060.0
2018-09-27 10:30:00,55.75,56.05,55.71,56.0,91095.0,43.9392,44.1756,43.9076,44.1362,91095.0
2018-09-27 11:00:00,56.0,56.04,55.66,55.8,61460.0,44.1362,44.1677,43.8682,43.9786,61460.0
2018-09-27 11:30:00,55.82,56.08,55.78,55.99,54318.0,43.9943,44.1993,43.9628,44.1283,54318.0
2018-09-27 12:00:00,55.98,56.3,55.96,56.3,55359.0,44.1204,44.3726,44.1047,44.3726,55359.0
2018-09-27 12:30:00,56.29,56.38,56.15,56.38,91051.0,44.3648,44.4357,44.2544,44.4357,91051.0
2018-09-27 13:00:00,56.37,56.48,56.2,56.2,51677.0,44.4278,44.5145,44.2938,44.2938,51677.0
2018-09-27 13:30:00,56.2,56.22,56.14,56.22,35294.0,44.2938,44.3096,44.2465,44.3096,35294.0
2018-09-27 14:00:00,56.21,56.32,56.19,56.3,61869.0,44.3017,44.3884,44.286,44.3726,61869.0
2018-09-27 14:30:00,56.3,56.3,56.23,56.23,66839.0,44.3726,44.3726,44.3175,44.3175,66839.0
2018-09-27 15:00:00,56.23,56.4,56.23,56.36,67766.0,44.3175,44.4515,44.3175,44.4199,67766.0
2018-09-27 15:30:00,56.36,56.47,56.3,56.39,221243.0,44.4199,44.5066,44.3726,44.4436,221243.0
2018-09-28 09:30:00,56.24,56.53,56.23,56.32,30555.0,44.3254,44.5539,44.3175,44.3884,30555.0
2018-09-28 10:00:00,56.31,56.65,56.29,56.63,27978.0,44.3805,44.6485,44.3648,44.6327,27978.0
2018-09-28 10:30:00,56.57,56.71,56.5,56.67,47513.0,44.5854,44.6958,44.5303,44.6643,47513.0
2018-09-28 11:00:00,56.68,56.68,56.48,56.66,45258.0,44.6721,44.6721,44.5145,44.6564,45258.0
2018-09-28 11:30:00,56.66,56.83,56.65,56.78,54196.0,44.6564,44.7904,44.6485,44.751,54196.0
2018-09-28 12:00:00,56.77,56.99,56.76,56.95,30450.0,44.7431,44.9165,44.7352,44.8849,30450.0
2018-09-28 12:30:00,56.95,57.14,56.89,57.1,31204.0,44.8849,45.0347,44.8377,45.0032,31204.0
2018-09-28 13:00:00,57.1,57.11,56.84,56.87,40525.0,45.0032,45.011,44.7982,44.8219,40525.0
2018-09-28 13:30:00,56.85,56.87,56.75,56.82,52706.0,44.8061,44.8219,44.7273,44.7825,52706.0
2018-09-28 14:00:00,56.82,56.82,56.5,56.54,85551.0,44.7825,44.7825,44.5303,44.5618,85551.0
2018-09-28 14:30:00,56.54,56.61,56.39,56.43,58083.0,44.5618,44.617,44.4436,44.4751,58083.0
2018-09-28 15:00:00,56.43,56.49,56.37,56.47,66063.0,44.4751,44.5224,44.4278,44.5066,66063.0
2018-09-28 15:30:00,56.47,56.5,56.28,56.3,220510.0,44.5066,44.5303,44.3569,44.3726,220510.0
2018-10-01 09:30:00,56.64,56.91,56.51,56.64,56156.0,44.6406,44.8534,44.5382,44.6406,56156.0
2018-10-01 10:00:00,56.7,56.83,56.57,56.58,40441.0,44.6879,44.7904,44.5854,44.5933,40441.0
2018-10-01 10:30:00,56.56,56.67,56.49,56.6,51961.0,44.5776,44.6643,44.5224,44.6091,51961.0
2018-10-01 11:00:00,56.6,57.01,56.6,56.97,69069.0,44.6091,44.9322,44.6091,44.9007,69069.0
2018-10-01 11:30:00,56.94,57.22,56.92,57.19,62188.0,44.8771,45.0977,44.8613,45.0741,62188.0
2018-10-01 12:00:00,57.2,57.48,57.17,57.42,71101.0,45.082,45.3027,45.0583,45.2554,71101.0
2018-10-01 12:30:00,57.43,57.63,57.41,57.62,82260.0,45.2633,45.4209,45.2475,45.413,82260.0
2018-10-01 13:00:00,57.62,57.65,57.54,57.65,37133.0,45.413,45.4366,45.3499,45.4366,37133.0
2018-10-01 13:30:00,57.65,57.78,57.61,57.74,45412.0,45.4366,45.5391,45.4051,45.5076,45412.0
2018-10-01 14:00:00,57.75,57.91,57.72,57.88,73912.0,45.5155,45.6416,45.4918,45.6179,73912.0
2018-10-01 14:30:00,57.87,57.93,57.82,57.88,72864.0,45.61,45.6573,45.5706,45.6179,72864.0
2018-10-01 15:00:00,57.88,57.9,57.59,57.63,184803.0,45.6179,45.6337,45.3894,45.4209,184803.0
2018-10-01 15:30:00,57.62,57.63,57.47,57.6,321739.0,45.413,45.4209,45.2948,45.3972,321739.0
2018-10-02 09:30:00,57.77,57.84,57.18,57.32,55572.0,45.5312,45.5864,45.0662,45.1766,55572.0
2018-10-02 10:00:00,57.29,57.37,57.11,57.15,67235.0,45.1529,45.216,45.011,45.0426,67235.0
2018-10-02 10:30:00,57.21,57.21,57.01,57.1,66639.0,45.0899,45.0899,44.9322,45.0032,66639.0
2018-10-02 11:00:00,57.1,57.23,57.09,57.12,53203.0,45.0032,45.1056,44.9953,45.0189,53203.0
2018-10-02 11:30:00,57.13,57.34,57.11,57.31,27426.0,45.0268,45.1923,45.011,45.1687,27426.0
2018-10-02 12:00:00,57.31,57.34,57.11,57.25,29492.0,45.1687,45.1923,45.011,45.1214,29492.0
2018-10-02 12:30:00,57.26,57.3,57.11,57.13,29094.0,45.1293,45.1608,45.011,45.0268,29094.0
2018-10-02 13:00:00,57.15,57.17,57.03,57.09,43228.0,45.0426,45.0583,44.948,44.9953,43228.0
2018-10-02 13:30:00,57.1,57.21,57.1,57.17,39396.0,45.0032,45.0899,45.0032,45.0583,39396.0
2018-10-02 14:00:00,57.18,57.32,57.17,57.28,42880.0,45.0662,45.1766,45.0583,45.145,42880.0
2018-10-02 14:30:00,57.28,57.29,57.18,57.22,46135.0,45.145,45.1529,45.0662,45.0977,46135.0
2018-10-02 15:00:00,57.22,57.23,57.11,57.19,70668.0,45.0977,45.1056,45.011,45.0741,70668.0
2018-10-02 15:30:00,57.19,57.25,57.09,57.13,190269.0,45.0741,45.1214,44.9953,45.0268,190269.0
2018-10-03 09:30:00,57.92,58.42,57.02,58.41,190633.0,45.6494,46.0435,44.9401,46.0356,190633.0
2018-10-03 10:00:00,58.4,58.85,58.32,58.85,292635.0,46.0278,46.3824,45.9647,46.3824,292635.0
2018-10-03 10:30:00,58.8,59.07,58.62,58.97,177153.0,46.343,46.5558,46.2011,46.477,177153.0
2018-10-03 11:00:00,58.97,59.01,58.8,58.87,359821.0,46.477,46.5085,46.343,46.3982,359821.0
2018-10-03 11:30:00,58.88,59.21,58.85,59.17,132391.0,46.4061,46.6662,46.3824,46.6346,132391.0
2018-10-03 12:00:00,59.17,59.17,58.96,59.0,60252.0,46.6346,46.6346,46.4691,46.5006,60252.0
2018-10-03 12:30:00,58.99,58.99,58.72,58.82,66760.0,46.4928,46.4928,46.28,46.3588,66760.0
2018-10-03 13:00:00,58.81,58.95,58.79,58.93,55170.0,46.3509,46.4612,46.3351,46.4455,55170.0
2018-10-03 13:30:00,58.94,59.04,58.84,58.89,71139.0,46.4534,46.5322,46.3745,46.4139,71139.0
2018-10-03 14:00:00,58.89,58.95,58.84,58.9,72136.0,46.4139,46.4612,46.3745,46.4218,72136.0
2018-10-03 14:30:00,58.9,58.9,58.48,58.6,99199.0,46.4218,46.4218,46.0908,46.1854,99199.0
2018-10-03 15:00:00,58.61,58.64,58.39,58.42,124862.0,46.1933,46.2169,46.0199,46.0435,124862.0
2018-10-03 15:30:00,58.43,58.47,58.27,58.38,388856.0,46.0514,46.0829,45.9253,46.012,388856.0
2018-10-04 09:30:00,58.33,58.85,58.01,58.63,82438.0,45.9726,46.3824,45.7204,46.209,82438.0
2018-10-04 10:00:00,58.63,58.83,58.44,58.7,68304.0,46.209,46.3667,46.0593,46.2642,68304.0
2018-10-04 10:30:00,58.69,58.84,58.57,58.64,43651.0,46.2563,46.3745,46.1617,46.2169,43651.0
2018-10-04 11:00:00,58.66,58.72,58.45,58.48,36026.0,46.2327,46.28,46.0672,46.0908,36026.0
2018-10-04 11:30:00,58.47,58.54,58.28,58.29,33688.0,46.0829,46.1381,45.9332,45.9411,33688.0
2018-10-04 12:00:00,58.28,58.32,57.72,57.82,50773.0,45.9332,45.9647,45.4918,45.5706,50773.0
2018-10-04 12:30:00,57.83,58.16,57.83,58.07,36939.0,45.5785,45.8386,45.5785,45.7677,36939.0
2018-10-04 13:00:00,58.06,58.16,57.99,58.14,29604.0,45.7598,45.8386,45.7046,45.8228,29604.0
2018-10-04 13:30:00,58.13,58.14,57.9,58.11,30374.0,45.815,45.8228,45.6337,45.7992,30374.0
2018-10-04 14:00:00,58.1,58.14,58.0,58.12,76969.0,45.7913,45.8228,45.7125,45.8071,76969.0
2018-10-04 14:30:00,58.13,58.36,58.12,58.3,57457.0,45.815,45.9962,45.8071,45.9489,57457.0
2018-10-04 15:00:00,58.28,58.35,58.23,58.24,37356.0,45.9332,45.9883,45.8938,45.9017,37356.0
2018-10-04 15:30:00,58.24,58.35,58.17,58.3,132800.0,45.9017,45.9883,45.8465,45.9489,132800.0
2018-10-05 09:30:00,58.31,58.6,57.88,58.03,50477.0,45.9568,46.1854,45.6179,45.7361,50477.0
2018-10-05 10:00:00,58.07,58.38,58.03,58.38,73919.0,45.7677,46.012,45.7361,46.012,73919.0
2018-10-05 10:30:00,58.39,58.46,58.22,58.35,23562.0,46.0199,46.075,45.8859,45.9883,23562.0
2018-10-05 11:00:00,58.38,58.61,58.34,58.57,30403.0,46.012,46.1933,45.9805,46.1617,30403.0
2018-10-05 11:30:00,58.56,58.59,58.17,58.2,57602.0,46.1539,46.1775,45.8465,45.8701,57602.0
2018-10-05 12:00:00,58.19,58.28,58.09,58.21,43630.0,45.8622,45.9332,45.7834,45.878,43630.0
2018-10-05 12:30:00,58.2,58.28,58.08,58.21,33440.0,45.8701,45.9332,45.7755,45.878,33440.0
2018-10-05 13:00:00,58.18,58.22,57.92,58.0,26984.0,45.8544,45.8859,45.6494,45.7125,26984.0
2018-10-05 13:30:00,58.0,58.14,57.93,58.14,20722.0,45.7125,45.8228,45.6573,45.8228,20722.0
2018-10-05 14:00:00,58.15,58.42,58.13,58.39,44796.0,45.8307,46.0435,45.815,46.0199,44796.0
2018-10-05 14:30:00,58.4,58.44,58.33,58.38,35484.0,46.0278,46.0593,45.9726,46.012,35484.0
2018-10-05 15:00:00,58.4,58.47,58.36,58.43,45012.0,46.0278,46.0829,45.9962,46.0514,45012.0
2018-10-05 15:30:00,58.43,58.55,58.28,58.51,118982.0,46.0514,46.146,45.9332,46.1145,118982.0
2018-10-08 09:30:00,58.07,58.11,57.79,58.06,51234.0,45.7677,45.7992,45.547,45.7598,51234.0
2018-10-08 10:00:00,58.07,58.38,58.06,58.22,51093.0,45.7677,46.012,45.7598,45.8859,51093.0
2018-10-08 10:30:00,58.2,58.26,58.08,58.14,34274.0,45.8701,45.9174,45.7755,45.8228,34274.0
2018-10-08 11:00:00,58.14,58.28,58.04,58.24,39192.0,45.8228,45.9332,45.744,45.9017,39192.0
2018-10-08 11:30:00,58.25,58.28,57.74,57.76,45105.0,45.9095,45.9332,45.5076,45.5233,45105.0
2018-10-08 12:00:00,57.78,57.83,57.64,57.66,72958.0,45.5391,45.5785,45.4288,45.4445,72958.0
2018-10-08 12:30:00,57.66,57.66,57.43,57.43,44976.0,45.4445,45.4445,45.2633,45.2633,44976.0
2018-10-08 13:00:00,57.43,57.6,57.43,57.58,57898.0,45.2633,45.3972,45.2633,45.3815,57898.0
2018-10-08 13:30:00,57.58,57.7,57.56,57.58,67462.0,45.3815,45.4761,45.3657,45.3815,67462.0
2018-10-08 14:00:00,57.59,57.64,57.49,57.58,49475.0,45.3894,45.4288,45.3105,45.3815,49475.0
2018-10-08 14:30:00,57.56,57.64,57.54,57.6,31045.0,45.3657,45.4288,45.3499,45.3972,31045.0
2018-10-08 15:00:00,57.59,57.7,57.57,57.7,52727.0,45.3894,45.4761,45.3736,45.4761,52727.0
2018-10-08 15:30:00,57.7,57.87,57.63,57.74,191034.0,45.4761,45.61,45.4209,45.5076,191034.0
2018-10-09 09:30:00,57.96,58.25,57.56,58.24,43379.0,45.681,45.9095,45.3657,45.9017,43379.0
2018-10-09 10:00:00,58.32,58.32,57.9,58.15,47250.0,45.9647,45.9647,45.6337,45.8307,47250.0
2018-10-09 10:30:00,58.14,58.45,58.13,58.38,49727.0,45.8228,46.0672,45.815,46.012,49727.0
2018-10-09 11:00:00,58.38,58.49,58.08,58.44,59461.0,46.012,46.0987,45.7755,46.0593,59461.0
2018-10-09 11:30:00,58.43,58.44,58.22,58.3,32273.0,46.0514,46.0593,45.8859,45.9489,32273.0
2018-10-09 12:00:00,58.31,58.4,58.25,58.39,36055.0,45.9568,46.0278,45.9095,46.0199,36055.0
2018-10-09 12:30:00,58.39,58.4,58.16,58.2,54804.0,46.0199,46.0278,45.8386,45.8701,54804.0
2018-10-09 13:00:00,58.19,58.29,58.14,58.24,39791.0,45.8622,45.9411,45.8228,45.9017,39791.0
2018-10-09 13:30:00,58.24,58.3,58.13,58.25,65119.0,45.9017,45.9489,45.815,45.9095,65119.0
2018-10-09 14:00:00,58.24,58.25,58.11,58.13,68212.0,45.9017,45.9095,45.7992,45.815,68212.0
2018-10-09 14:30:00,58.14,58.15,57.97,57.98,60770.0,45.8228,45.8307,45.6889,45.6967,60770.0
2018-10-09 15:00:00,57.96,58.0,57.86,57.86,45130.0,45.681,45.7125,45.6022,45.6022,45130.0
2018-10-09 15:30:00,57.85,58.03,57.85,58.02,123666.0,45.5943,45.7361,45.5943,45.7283,123666.0
2018-10-10 09:30:00,57.93,58.04,57.26,57.71,84968.0,45.6573,45.744,45.1293,45.4839,84968.0
2018-10-10 10:00:00,57.69,57.86,57.64,57.73,61023.0,45.4682,45.6022,45.4288,45.4997,61023.0
2018-10-10 10:30:00,57.72,57.73,57.4,57.5,63341.0,45.4918,45.4997,45.2396,45.3184,63341.0
2018-10-10 11:00:00,57.49,57.52,57.06,57.13,81646.0,45.3105,45.3342,44.9716,45.0268,81646.0
2018-10-10 11:30:00,57.09,57.4,57.05,57.18,45662.0,44.9953,45.2396,44.9638,45.0662,45662.0
2018-10-10 12:00:00,57.17,57.33,57.06,57.3,57438.0,45.0583,45.1844,44.9716,45.1608,57438.0
2018-10-10 12:30:00,57.29,57.52,57.28,57.42,36790.0,45.1529,45.3342,45.145,45.2554,36790.0
2018-10-10 13:00:00,57.41,57.71,57.29,57.57,39351.0,45.2475,45.4839,45.1529,45.3736,39351.0
2018-10-10 13:30:00,57.57,57.57,57.33,57.36,55347.0,45.3736,45.3736,45.1844,45.2081,55347.0
2018-10-10 14:00:00,57.36,57.46,57.28,57.36,66057.0,45.2081,45.2869,45.145,45.2081,66057.0
2018-10-10 14:30:00,57.37,57.47,57.19,57.32,52518.0,45.216,45.2948,45.0741,45.1766,52518.0
2018-10-10 15:00:00,57.31,57.31,57.01,57.22,75902.0,45.1687,45.1687,44.9322,45.0977,75902.0
2018-10-10 15:30:00,57.22,57.22,56.81,56.84,231599.0,45.0977,45.0977,44.7746,44.7982,231599.0
2018-10-11 09:30:00,56.64,56.64,55.77,56.6,174246.0,44.6406,44.6406,43.9549,44.6091,174246.0
2018-10-11 10:00:00,56.6,56.83,56.18,56.42,124462.0,44.6091,44.7904,44.2781,44.4672,124462.0
2018-10-11 10:30:00,56.39,56.67,56.12,56.28,151466.0,44.4436,44.6643,44.2308,44.3569,151466.0
2018-10-11 11:00:00,56.31,56.37,55.42,55.53,268528.0,44.3805,44.4278,43.6791,43.7658,268528.0
2018-10-11 11:30:00,55.56,55.81,55.25,55.66,370395.0,43.7894,43.9865,43.5451,43.8682,370395.0
2018-10-11 12:00:00,55.66,56.42,55.64,56.33,74910.0,43.8682,44.4672,43.8525,44.3963,74910.0
2018-10-11 12:30:00,56.32,56.34,55.87,55.99,81668.0,44.3884,44.4042,44.0337,44.1283,81668.0
2018-10-11 13:00:00,55.98,55.98,55.57,55.67,162484.0,44.1204,44.1204,43.7973,43.8761,162484.0
2018-10-11 13:30:00,55.66,55.94,55.5,55.71,159373.0,43.8682,44.0889,43.7421,43.9076,159373.0
2018-10-11 14:00:00,55.71,55.73,55.2,55.3,162603.0,43.9076,43.9234,43.5057,43.5845,162603.0
2018-10-11 14:30:00,55.29,55.31,54.69,55.2,184286.0,43.5766,43.5924,43.1037,43.5057,184286.0
2018-10-11 15:00:00,55.19,55.76,55.15,55.53,192823.0,43.4978,43.947,43.4663,43.7658,192823.0
2018-10-11 15:30:00,55.51,55.57,55.16,55.29,477008.0,43.75,43.7973,43.4742,43.5766,477008.0
2018-10-12 09:30:00,56.13,56.57,55.54,56.34,89463.0,44.2387,44.5854,43.7737,44.4042,89463.0
2018-10-12 10:00:00,56.3,56.33,55.8,55.83,120780.0,44.3726,44.3963,43.9786,44.0022,120780.0
2018-10-12 10:30:00,55.81,55.86,55.65,55.74,121794.0,43.9865,44.0259,43.8604,43.9313,121794.0
2018-10-12 11:00:00,55.74,55.82,55.48,55.53,60891.0,43.9313,43.9943,43.7264,43.7658,60891.0
2018-10-12 11:30:00,55.53,55.55,55.13,55.28,72796.0,43.7658,43.7815,43.4505,43.5687,72796.0
2018-10-12 12:00:00,55.28,55.3,54.68,54.7,96785.0,43.5687,43.5845,43.0959,43.1116,96785.0
2018-10-12 12:30:00,54.69,54.82,54.23,54.45,193757.0,43.1037,43.2062,42.7412,42.9146,193757.0
2018-10-12 13:00:00,54.46,54.84,54.33,54.57,156227.0,42.9225,43.222,42.82,43.0092,156227.0
2018-10-12 13:30:00,54.56,54.72,54.43,54.62,39888.0,43.0013,43.1274,42.8988,43.0486,39888.0
2018-10-12 14:00:00,54.64,54.78,54.42,54.78,48982.0,43.0643,43.1747,42.8909,43.1747,48982.0
2018-10-12 14:30:00,54.78,54.95,54.64,54.83,67840.0,43.1747,43.3086,43.0643,43.2141,67840.0
2018-10-12 15:00:00,54.85,55.3,54.66,55.2,89950.0,43.2298,43.5845,43.0801,43.5057,89950.0
2018-10-12 15:30:00,55.21,55.52,55.16,55.42,244761.0,43.5136,43.7579,43.4742,43.6791,244761.0
2018-10-15 09:30:00,55.5,55.9,55.46,55.48,32577.0,43.7421,44.0574,43.7106,43.7264,32577.0
2018-10-15 10:00:00,55.45,55.46,55.04,55.34,33340.0,43.7027,43.7106,43.3796,43.616,33340.0
2018-10-15 10:30:00,55.33,55.53,55.24,55.44,26166.0,43.6081,43.7658,43.5372,43.6948,26166.0
2018-10-15 11:00:00,55.43,55.7,55.36,55.69,40891.0,43.687,43.8998,43.6318,43.8919,40891.0
2018-10-15 11:30:00,55.73,55.76,55.19,55.22,20645.0,43.9234,43.947,43.4978,43.5214,20645.0
2018-10-15 12:00:00,55.19,55.52,55.17,55.47,26536.0,43.4978,43.7579,43.482,43.7185,26536.0
2018-10-15 12:30:00,55.42,55.57,55.39,55.48,20616.0,43.6791,43.7973,43.6554,43.7264,20616.0
2018-10-15 13:00:00,55.51,55.65,55.5,55.64,20589.0,43.75,43.8604,43.7421,43.8525,20589.0
2018-10-15 13:30:00,55.64,55.85,55.62,55.75,26619.0,43.8525,44.018,43.8367,43.9392,26619.0
2018-10-15 14:00:00,55.74,55.77,55.6,55.77,26732.0,43.9313,43.9549,43.8209,43.9549,26732.0
2018-10-15 14:30:00,55.76,55.85,55.68,55.73,39738.0,43.947,44.018,43.884,43.9234,39738.0
2018-10-15 15:00:00,55.73,55.82,55.45,55.46,57869.0,43.9234,43.9943,43.7027,43.7106,57869.0
2018-10-15 15:30:00,55.46,55.57,55.32,55.35,118575.0,43.7106,43.7973,43.6003,43.6239,118575.0
2018-10-16 09:30:00,55.86,56.17,55.4,56.15,65500.0,44.0259,44.2702,43.6633,44.2544,65500.0
2018-10-16 10:00:00,56.15,56.41,56.15,56.18,31788.0,44.2544,44.4593,44.2544,44.2781,31788.0
2018-10-16 10:30:00,56.15,56.78,56.14,56.76,122034.0,44.2544,44.751,44.2465,44.7352,122034.0
2018-10-16 11:00:00,56.77,56.83,56.5,56.57,62854.0,44.7431,44.7904,44.5303,44.5854,62854.0
2018-10-16 11:30:00,56.55,56.76,56.52,56.75,56044.0,44.5697,44.7352,44.546,44.7273,56044.0
2018-10-16 12:00:00,56.75,56.81,56.52,56.56,55269.0,44.7273,44.7746,44.546,44.5776,55269.0
2018-10-16 12:30:00,56.56,56.7,56.49,56.59,49111.0,44.5776,44.6879,44.5224,44.6012,49111.0
2018-10-16 13:00:00,56.56,56.56,56.42,56.48,43935.0,44.5776,44.5776,44.4672,44.5145,43935.0
2018-10-16 13:30:00,56.48,56.76,56.47,56.73,141287.0,44.5145,44.7352,44.5066,44.7116,141287.0
2018-10-16 14:00:00,56.75,57.02,56.74,56.98,108109.0,44.7273,44.9401,44.7194,44.9086,108109.0
2018-10-16 14:30:00,56.99,57.23,56.75,56.78,124629.0,44.9165,45.1056,44.7273,44.751,124629.0
2018-10-16 15:00:00,56.8,56.82,56.59,56.71,149515.0,44.7667,44.7825,44.6012,44.6958,149515.0
2018-10-16 15:30:00,56.71,56.88,56.59,56.67,255896.0,44.6958,44.8298,44.6012,44.6643,255896.0
2018-10-17 09:30:00,56.9,57.19,56.5,56.65,70815.0,44.8455,45.0741,44.5303,44.6485,70815.0
2018-10-17 10:00:00,56.72,56.91,56.57,56.78,59701.0,44.7037,44.8534,44.5854,44.751,59701.0
2018-10-17 10:30:00,56.72,56.72,56.18,56.42,69936.0,44.7037,44.7037,44.2781,44.4672,69936.0
2018-10-17 11:00:00,56.39,56.86,56.36,56.57,85971.0,44.4436,44.814,44.4199,44.5854,85971.0
2018-10-17 11:30:00,56.6,56.73,56.46,56.58,71064.0,44.6091,44.7116,44.4988,44.5933,71064.0
2018-10-17 12:00:00,56.56,56.81,56.42,56.67,54480.0,44.5776,44.7746,44.4672,44.6643,54480.0
2018-10-17 12:30:00,56.67,56.71,56.47,56.49,46682.0,44.6643,44.6958,44.5066,44.5224,46682.0
2018-10-17 13:00:00,56.49,56.63,56.47,56.59,39606.0,44.5224,44.6327,44.5066,44.6012,39606.0
2018-10-17 13:30:00,56.6,56.6,56.44,56.53,40624.0,44.6091,44.6091,44.483,44.5539,40624.0
2018-10-17 14:00:00,56.53,56.54,56.2,56.27,45356.0,44.5539,44.5618,44.2938,44.349,45356.0
2018-10-17 14:30:00,56.27,56.6,56.25,56.45,63819.0,44.349,44.6091,44.3332,44.4909,63819.0
2018-10-17 15:00:00,56.44,56.65,56.41,56.52,76083.0,44.483,44.6485,44.4593,44.546,76083.0
2018-10-17 15:30:00,56.54,56.59,56.38,56.57,167803.0,44.5618,44.6012,44.4357,44.5854,167803.0
2018-10-18 09:30:00,56.33,56.43,55.96,56.01,91163.0,44.3963,44.4751,44.1047,44.1441,91163.0
2018-10-18 10:00:00,56.0,56.71,55.93,56.46,80193.0,44.1362,44.6958,44.081,44.4988,80193.0
2018-10-18 10:30:00,56.46,57.23,56.43,57.19,82634.0,44.4988,45.1056,44.4751,45.0741,82634.0
2018-10-18 11:00:00,57.16,57.16,56.68,57.01,70643.0,45.0505,45.0505,44.6721,44.9322,70643.0
2018-10-18 11:30:00,56.95,56.97,56.4,56.46,58815.0,44.8849,44.9007,44.4515,44.4988,58815.0
2018-10-18 12:00:00,56.44,56.88,56.37,56.76,53660.0,44.483,44.8298,44.4278,44.7352,53660.0
2018-10-18 12:30:00,56.76,56.92,56.67,56.79,39905.0,44.7352,44.8613,44.6643,44.7588,39905.0
2018-10-18 13:00:00,56.76,56.85,56.52,56.55,50563.0,44.7352,44.8061,44.546,44.5697,50563.0
2018-10-18 13:30:00,56.53,56.58,56.26,56.51,40791.0,44.5539,44.5933,44.3411,44.5382,40791.0
2018-10-18 14:00:00,56.48,56.8,56.48,56.63,62176.0,44.5145,44.7667,44.5145,44.6327,62176.0
2018-10-18 14:30:00,56.61,56.82,56.57,56.64,65732.0,44.617,44.7825,44.5854,44.6406,65732.0
2018-10-18 15:00:00,56.63,56.67,56.37,56.53,100852.0,44.6327,44.6643,44.4278,44.5539,100852.0
2018-10-18 15:30:00,56.51,56.59,56.38,56.49,185609.0,44.5382,44.6012,44.4357,44.5224,185609.0
2018-10-19 09:30:00,56.5,57.61,56.27,57.17,125058.0,44.5303,45.4051,44.349,45.0583,125058.0
2018-10-19 10:00:00,57.17,57.5,57.04,57.08,47899.0,45.0583,45.3184,44.9559,44.9874,47899.0
2018-10-19 10:30:00,57.07,57.31,56.96,57.11,41411.0,44.9795,45.1687,44.8928,45.011,41411.0
2018-10-19 11:00:00,57.13,57.24,56.72,56.86,59624.0,45.0268,45.1135,44.7037,44.814,59624.0
2018-10-19 11:30:00,56.85,56.95,56.65,56.94,47074.0,44.8061,44.8849,44.6485,44.8771,47074.0
2018-10-19 12:00:00,56.92,56.94,56.59,56.59,52582.0,44.8613,44.8771,44.6012,44.6012,52582.0
2018-10-19 12:30:00,56.59,56.81,56.54,56.74,33559.0,44.6012,44.7746,44.5618,44.7194,33559.0
2018-10-19 13:00:00,56.72,56.93,56.62,56.91,41102.0,44.7037,44.8692,44.6249,44.8534,41102.0
2018-10-19 13:30:00,56.91,56.92,56.72,56.83,50043.0,44.8534,44.8613,44.7037,44.7904,50043.0
2018-10-19 14:00:00,56.82,56.84,56.56,56.75,47468.0,44.7825,44.7982,44.5776,44.7273,47468.0
2018-10-19 14:30:00,56.75,56.86,56.72,56.75,44056.0,44.7273,44.814,44.7037,44.7273,44056.0
2018-10-19 15:00:00,56.76,56.77,56.48,56.69,63871.0,44.7352,44.7431,44.5145,44.68,63871.0
2018-10-19 15:30:00,56.68,56.7,56.5,56.55,183851.0,44.6721,44.6879,44.5303,44.5697,183851.0
2018-10-22 09:30:00,56.57,56.82,56.51,56.54,46253.0,44.5854,44.7825,44.5382,44.5618,46253.0
2018-10-22 10:00:00,56.54,56.7,56.3,56.36,80521.0,44.5618,44.6879,44.3726,44.4199,80521.0
2018-10-22 10:30:00,56.41,56.7,56.26,56.26,43392.0,44.4593,44.6879,44.3411,44.3411,43392.0
2018-10-22 11:00:00,56.24,56.66,56.2,56.44,37484.0,44.3254,44.6564,44.2938,44.483,37484.0
2018-10-22 11:30:00,56.44,56.6,56.34,56.49,47627.0,44.483,44.6091,44.4042,44.5224,47627.0
2018-10-22 12:00:00,56.49,56.59,56.19,56.39,64002.0,44.5224,44.6012,44.286,44.4436,64002.0
2018-10-22 12:30:00,56.42,56.42,56.14,56.15,35104.0,44.4672,44.4672,44.2465,44.2544,35104.0
2018-10-22 13:00:00,56.14,56.16,55.94,55.95,35286.0,44.2465,44.2623,44.0889,44.0968,35286.0
2018-10-22 13:30:00,55.98,56.04,55.87,55.91,34283.0,44.1204,44.1677,44.0337,44.0653,34283.0
2018-10-22 14:00:00,55.9,55.98,55.77,55.92,43383.0,44.0574,44.1204,43.9549,44.0732,43383.0
2018-10-22 14:30:00,55.91,56.29,55.89,56.28,49052.0,44.0653,44.3648,44.0495,44.3569,49052.0
2018-10-22 15:00:00,56.26,56.38,56.21,56.31,60581.0,44.3411,44.4357,44.3017,44.3805,60581.0
2018-10-22 15:30:00,56.29,56.45,56.1,56.24,253207.0,44.3648,44.4909,44.215,44.3254,253207.0
2018-10-23 09:30:00,54.87,55.18,53.65,53.83,163006.0,43.2456,43.4899,42.2841,42.4259,163006.0
2018-10-23 10:00:00,53.83,53.87,52.92,53.21,171435.0,42.4259,42.4575,41.7087,41.9373,171435.0
2018-10-23 10:30:00,53.23,53.24,52.76,52.76,183608.0,41.953,41.9609,41.5826,41.5826,183608.0
2018-10-23 11:00:00,52.75,53.12,52.66,53.01,263493.0,41.5747,41.8663,41.5038,41.7796,263493.0
2018-10-23 11:30:00,53.0,53.05,52.63,52.73,204492.0,41.7718,41.8112,41.4801,41.559,204492.0
2018-10-23 12:00:00,52.75,53.05,52.75,52.94,138521.0,41.5747,41.8112,41.5747,41.7245,138521.0
2018-10-23 12:30:00,52.96,53.61,52.9,53.57,68009.0,41.7402,42.2525,41.6929,42.221,68009.0
2018-10-23 13:00:00,53.57,53.8,53.41,53.62,67927.0,42.221,42.4023,42.0949,42.2604,67927.0
2018-10-23 13:30:00,53.65,53.7,53.29,53.41,57096.0,42.2841,42.3235,42.0003,42.0949,57096.0
2018-10-23 14:00:00,53.4,53.89,53.34,53.79,77551.0,42.087,42.4732,42.0397,42.3944,77551.0
2018-10-23 14:30:00,53.8,54.11,53.78,54.0,99314.0,42.4023,42.6466,42.3865,42.5599,99314.0
2018-10-23 15:00:00,53.98,54.12,53.74,54.08,166079.0,42.5441,42.6545,42.355,42.623,166079.0
2018-10-23 15:30:00,54.07,54.21,53.93,54.0,301116.0,42.6151,42.7254,42.5047,42.5599,301116.0
2018-10-24 09:30:00,54.11,54.34,53.51,53.69,115716.0,42.6466,42.8279,42.1737,42.3156,115716.0
2018-10-24 10:00:00,53.71,53.72,52.98,53.14,114819.0,42.3313,42.3392,41.756,41.8821,114819.0
2018-10-24 10:30:00,53.21,53.4,52.92,52.93,54991.0,41.9373,42.087,41.7087,41.7166,54991.0
2018-10-24 11:00:00,52.92,52.96,52.49,52.61,119846.0,41.7087,41.7402,41.3698,41.4644,119846.0
2018-10-24 11:30:00,52.62,52.97,52.35,52.86,97777.0,41.4723,41.7481,41.2595,41.6614,97777.0
2018-10-24 12:00:00,52.85,53.08,52.74,52.92,84118.0,41.6535,41.8348,41.5668,41.7087,84118.0
2018-10-24 12:30:00,52.91,53.04,52.74,52.93,78371.0,41.7008,41.8033,41.5668,41.7166,78371.0
2018-10-24 13:00:00,52.93,52.95,52.6,52.66,54366.0,41.7166,41.7324,41.4565,41.5038,54366.0
2018-10-24 13:30:00,52.7,52.82,52.4,52.46,89392.0,41.5353,41.6299,41.2989,41.3462,89392.0
2018-10-24 14:00:00,52.46,52.66,52.36,52.58,83585.0,41.3462,41.5038,41.2674,41.4407,83585.0
2018-10-24 14:30:00,52.6,52.72,52.3,52.35,92030.0,41.4565,41.5511,41.2201,41.2595,92030.0
2018-10-24 15:00:00,52.33,52.33,51.95,52.0,167655.0,41.2437,41.2437,40.9442,40.9836,167655.0
2018-10-24 15:30:00,51.99,52.05,51.37,51.46,369287.0,40.9757,41.023,40.4871,40.558,369287.0
2018-10-25 09:30:00,52.37,52.95,52.08,52.38,338080.0,41.2752,41.7324,41.0467,41.2831,338080.0
2018-10-25 10:00:00,52.36,52.64,52.14,52.4,190927.0,41.2674,41.488,41.094,41.2989,190927.0
2018-10-25 10:30:00,52.4,52.57,52.28,52.42,73878.0,41.2989,41.4329,41.2043,41.3146,73878.0
2018-10-25 11:00:00,52.43,52.69,52.25,52.69,82685.0,41.3225,41.5274,41.1807,41.5274,82685.0
2018-10-25 11:30:00,52.72,52.8,52.57,52.68,58938.0,41.5511,41.6141,41.4329,41.5196,58938.0
2018-10-25 12:00:00,52.7,52.73,52.42,52.42,64087.0,41.5353,41.559,41.3146,41.3146,64087.0
2018-10-25 12:30:00,52.42,52.69,52.39,52.59,42349.0,41.3146,41.5274,41.291,41.4486,42349.0
2018-10-25 13:00:00,52.6,52.63,52.36,52.6,26877.0,41.4565,41.4801,41.2674,41.4565,26877.0
2018-10-25 13:30:00,52.62,52.65,52.55,52.59,42474.0,41.4723,41.4959,41.4171,41.4486,42474.0
2018-10-25 14:00:00,52.59,52.7,52.47,52.69,64830.0,41.4486,41.5353,41.354,41.5274,64830.0
2018-10-25 14:30:00,52.69,52.98,52.67,52.83,41947.0,41.5274,41.756,41.5117,41.6378,41947.0
2018-10-25 15:00:00,52.85,53.02,52.76,52.79,48615.0,41.6535,41.7875,41.5826,41.6063,48615.0
2018-10-25 15:30:00,52.8,52.87,52.29,52.46,190897.0,41.6141,41.6693,41.2122,41.3462,190897.0
2018-10-26 09:30:00,51.83,51.83,50.99,51.03,126371.0,40.8496,40.8496,40.1876,40.2191,126371.0
2018-10-26 10:00:00,51.05,51.09,50.48,50.85,160823.0,40.2349,40.2664,39.7856,40.0772,160823.0
2018-10-26 10:30:00,50.81,50.85,50.38,50.57,64755.0,40.0457,40.0772,39.7068,39.8566,64755.0
2018-10-26 11:00:00,50.55,51.23,50.55,51.18,34803.0,39.8408,40.3767,39.8408,40.3373,34803.0
2018-10-26 11:30:00,51.22,51.53,51.22,51.42,98307.0,40.3689,40.6132,40.3689,40.5265,98307.0
2018-10-26 12:00:00,51.41,51.71,51.35,51.46,69992.0,40.5186,40.7551,40.4713,40.558,69992.0
2018-10-26 12:30:00,51.45,51.97,51.45,51.73,74445.0,40.5501,40.96,40.5501,40.7708,74445.0
2018-10-26 13:00:00,51.73,52.11,51.73,51.83,31328.0,40.7708,41.0703,40.7708,40.8496,31328.0
2018-10-26 13:30:00,51.79,51.81,51.51,51.76,41533.0,40.8181,40.8339,40.5974,40.7945,41533.0
2018-10-26 14:00:00,51.75,51.81,51.34,51.51,32729.0,40.7866,40.8339,40.4634,40.5974,32729.0
2018-10-26 14:30:00,51.5,51.71,51.03,51.08,38473.0,40.5895,40.7551,40.2191,40.2585,38473.0
2018-10-26 15:00:00,51.07,51.41,50.94,51.34,111062.0,40.2506,40.5186,40.1482,40.4634,111062.0
2018-10-26 15:30:00,51.28,51.69,51.16,51.43,193137.0,40.4162,40.7393,40.3216,40.5344,193137.0
2018-10-29 09:30:00,51.72,51.99,51.11,51.11,105778.0,40.7629,40.9757,40.2822,40.2822,105778.0
2018-10-29 10:00:00,51.15,51.73,51.12,51.39,149140.0,40.3137,40.7708,40.29,40.5028,149140.0
2018-10-29 10:30:00,51.37,51.48,51.2,51.38,74839.0,40.4871,40.5738,40.3531,40.495,74839.0
2018-10-29 11:00:00,51.4,51.48,51.09,51.24,98000.0,40.5107,40.5738,40.2664,40.3846,98000.0
2018-10-29 11:30:00,51.28,51.54,51.19,51.29,137782.0,40.4162,40.6211,40.3452,40.424,137782.0
2018-10-29 12:00:00,51.29,51.35,50.56,50.65,155803.0,40.424,40.4713,39.8487,39.9196,155803.0
2018-10-29 12:30:00,50.64,51.1,50.61,51.03,86222.0,39.9117,40.2743,39.8881,40.2191,86222.0
2018-10-29 13:00:00,51.03,51.4,51.02,51.27,66204.0,40.2191,40.5107,40.2112,40.4083,66204.0
2018-10-29 13:30:00,51.29,51.63,51.29,51.53,76531.0,40.424,40.692,40.424,40.6132,76531.0
2018-10-29 14:00:00,51.51,51.59,51.11,51.24,77882.0,40.5974,40.6605,40.2822,40.3846,77882.0
2018-10-29 14:30:00,51.21,51.32,50.93,51.0,89254.0,40.361,40.4477,40.1403,40.1955,89254.0
2018-10-29 15:00:00,51.01,51.01,50.65,50.82,163271.0,40.2034,40.2034,39.9196,40.0536,163271.0
2018-10-29 15:30:00,50.82,51.03,50.18,51.02,344001.0,40.0536,40.2191,39.5492,40.2112,344001.0
2018-10-30 09:30:00,49.84,50.29,49.5,50.21,97307.0,39.9954,40.3565,39.7226,40.2923,97307.0
2018-10-30 10:00:00,50.17,50.17,49.25,49.53,93953.0,40.2602,40.2602,39.522,39.7467,93953.0
2018-10-30 10:30:00,49.48,49.48,48.8,49.1,82882.0,39.7065,39.7065,39.1608,39.4016,82882.0
2018-10-30 11:00:00,49.13,49.52,49.03,49.45,72222.0,39.4257,39.7386,39.3454,39.6825,72222.0
2018-10-30 11:30:00,49.43,50.0,49.4,49.78,71334.0,39.6664,40.1238,39.6423,39.9473,71334.0
2018-10-30 12:00:00,49.79,50.04,49.74,49.82,86455.0,39.9553,40.1559,39.9152,39.9794,86455.0
2018-10-30 12:30:00,49.82,49.83,49.55,49.59,70067.0,39.9794,39.9874,39.7627,39.7948,70067.0
2018-10-30 13:00:00,49.58,49.58,49.24,49.27,50300.0,39.7868,39.7868,39.5139,39.538,50300.0
2018-10-30 13:30:00,49.26,49.51,49.09,49.51,56802.0,39.53,39.7306,39.3936,39.7306,56802.0
2018-10-30 14:00:00,49.47,49.66,49.34,49.59,59841.0,39.6985,39.851,39.5942,39.7948,59841.0
2018-10-30 14:30:00,49.59,49.89,49.56,49.81,67919.0,39.7948,40.0355,39.7707,39.9714,67919.0
2018-10-30 15:00:00,49.8,50.07,49.6,49.99,140424.0,39.9633,40.18,39.8028,40.1158,140424.0
2018-10-30 15:30:00,50.02,50.25,49.94,50.05,282361.0,40.1399,40.3244,40.0757,40.1639,282361.0
2018-10-31 09:30:00,50.76,51.61,50.74,51.11,133493.0,40.7337,41.4158,40.7177,41.0146,133493.0
2018-10-31 10:00:00,51.11,52.23,51.11,51.8,133607.0,41.0146,41.9133,41.0146,41.5683,133607.0
2018-10-31 10:30:00,51.88,52.2,51.66,51.77,95147.0,41.6325,41.8893,41.4559,41.5442,95147.0
2018-10-31 11:00:00,51.74,51.82,51.25,51.7,108698.0,41.5201,41.5843,41.1269,41.488,108698.0
2018-10-31 11:30:00,51.69,51.76,51.31,51.61,101000.0,41.48,41.5362,41.1751,41.4158,101000.0
2018-10-31 12:00:00,51.61,51.87,51.26,51.73,88066.0,41.4158,41.6245,41.1349,41.5121,88066.0
2018-10-31 12:30:00,51.72,52.15,51.72,52.11,87222.0,41.5041,41.8491,41.5041,41.817,87222.0
2018-10-31 13:00:00,52.12,52.4,52.1,52.34,109071.0,41.8251,42.0498,41.809,42.0016,109071.0
2018-10-31 13:30:00,52.33,52.41,52.24,52.27,166168.0,41.9936,42.0578,41.9214,41.9454,166168.0
2018-10-31 14:00:00,52.26,52.28,51.91,52.13,172929.0,41.9374,41.9535,41.6566,41.8331,172929.0
2018-10-31 14:30:00,52.13,52.13,51.69,52.02,138024.0,41.8331,41.8331,41.48,41.7448,138024.0
2018-10-31 15:00:00,52.01,52.23,52.01,52.15,129466.0,41.7368,41.9133,41.7368,41.8491,129466.0
2018-10-31 15:30:00,52.15,52.2,51.66,51.66,353497.0,41.8491,41.8893,41.4559,41.4559,353497.0
2018-11-01 09:30:00,51.75,52.12,51.24,51.72,74123.0,41.5282,41.8251,41.1189,41.5041,74123.0
2018-11-01 10:00:00,51.76,52.41,51.55,52.41,130123.0,41.5362,42.0578,41.3677,42.0578,130123.0
2018-11-01 10:30:00,52.42,52.63,52.33,52.44,68661.0,42.0658,42.2343,41.9936,42.0819,68661.0
2018-11-01 11:00:00,52.45,52.45,51.88,51.91,48077.0,42.0899,42.0899,41.6325,41.6566,48077.0
2018-11-01 11:30:00,51.88,51.88,51.44,51.45,100200.0,41.6325,41.6325,41.2794,41.2874,100200.0
2018-11-01 12:00:00,51.41,52.11,51.32,52.02,84362.0,41.2553,41.817,41.1831,41.7448,84362.0
2018-11-01 12:30:00,52.02,52.16,51.78,51.93,36043.0,41.7448,41.8572,41.5522,41.6726,36043.0
2018-11-01 13:00:00,51.9,52.06,51.7,52.05,86611.0,41.6485,41.7769,41.488,41.7689,86611.0
2018-11-01 13:30:00,52.05,52.12,51.95,52.06,74013.0,41.7689,41.8251,41.6887,41.7769,74013.0
2018-11-01 14:00:00,52.06,52.12,51.89,52.02,85864.0,41.7769,41.8251,41.6405,41.7448,85864.0
2018-11-01 14:30:00,52.02,52.3,51.99,52.22,66998.0,41.7448,41.9695,41.7207,41.9053,66998.0
2018-11-01 15:00:00,52.22,52.36,52.13,52.32,91319.0,41.9053,42.0177,41.8331,41.9856,91319.0
2018-11-01 15:30:00,52.31,52.75,52.29,52.6,377628.0,41.9775,42.3306,41.9615,42.2103,377628.0
2018-11-02 09:30:00,52.9,53.29,51.84,52.14,109697.0,42.451,42.764,41.6004,41.8411,109697.0
2018-11-02 10:00:00,52.11,52.27,51.75,52.0,148286.0,41.817,41.9454,41.5282,41.7288,148286.0
2018-11-02 10:30:00,51.98,51.98,51.48,51.6,187363.0,41.7127,41.7127,41.3115,41.4078,187363.0
2018-11-02 11:00:00,51.61,51.61,51.12,51.46,72369.0,41.4158,41.4158,41.0226,41.2954,72369.0
2018-11-02 11:30:00,51.44,51.61,51.13,51.31,70042.0,41.2794,41.4158,41.0306,41.1751,70042.0
2018-11-02 12:00:00,51.33,51.39,51.07,51.38,56075.0,41.1911,41.2393,40.9825,41.2312,56075.0
2018-11-02 12:30:00,51.39,51.5,51.24,51.26,49744.0,41.2393,41.3275,41.1189,41.1349,49744.0
2018-11-02 13:00:00,51.26,51.5,51.17,51.46,50367.0,41.1349,41.3275,41.0627,41.2954,50367.0
2018-11-02 13:30:00,51.45,51.58,51.29,51.41,77444.0,41.2874,41.3917,41.159,41.2553,77444.0
2018-11-02 14:00:00,51.4,51.45,51.01,51.42,93383.0,41.2473,41.2874,40.9343,41.2633,93383.0
2018-11-02 14:30:00,51.42,51.52,51.12,51.22,68432.0,41.2633,41.3436,41.0226,41.1028,68432.0
2018-11-02 15:00:00,51.22,51.37,51.07,51.22,96733.0,41.1028,41.2232,40.9825,41.1028,96733.0
2018-11-02 15:30:00,51.21,51.41,51.17,51.3,279848.0,41.0948,41.2553,41.0627,41.167,279848.0
2018-11-05 09:30:00,51.72,52.0,50.91,51.18,176531.0,41.5041,41.7288,40.8541,41.0707,176531.0
2018-11-05 10:00:00,51.19,51.42,51.08,51.3,158042.0,41.0788,41.2633,40.9905,41.167,158042.0
2018-11-05 10:30:00,51.29,51.67,51.25,51.64,213917.0,41.159,41.464,41.1269,41.4399,213917.0
2018-11-05 11:00:00,51.63,51.79,51.2,51.4,173082.0,41.4319,41.5603,41.0868,41.2473,173082.0
2018-11-05 11:30:00,51.41,51.49,51.11,51.15,120004.0,41.2553,41.3195,41.0146,41.0467,120004.0
2018-11-05 12:00:00,51.13,51.22,50.92,50.92,78060.0,41.0306,41.1028,40.8621,40.8621,78060.0
2018-11-05 12:30:00,50.94,51.29,50.75,51.27,97147.0,40.8781,41.159,40.7257,41.143,97147.0
2018-11-05 13:00:00,51.29,51.37,51.13,51.37,111853.0,41.159,41.2232,41.0306,41.2232,111853.0
2018-11-05 13:30:00,51.38,51.66,51.31,51.65,104888.0,41.2312,41.4559,41.1751,41.4479,104888.0
2018-11-05 14:00:00,51.66,51.91,51.63,51.79,84341.0,41.4559,41.6566,41.4319,41.5603,84341.0
2018-11-05 14:30:00,51.8,52.22,51.8,52.15,110544.0,41.5683,41.9053,41.5683,41.8491,110544.0
2018-11-05 15:00:00,52.16,52.18,51.64,51.78,132318.0,41.8572,41.8732,41.4399,41.5522,132318.0
2018-11-05 15:30:00,51.79,51.92,51.59,51.91,269483.0,41.5603,41.6646,41.3998,41.6566,269483.0
2018-11-06 09:30:00,51.88,52.27,51.77,52.03,115699.0,41.6325,41.9454,41.5442,41.7528,115699.0
2018-11-06 10:00:00,52.05,52.11,51.82,51.91,49743.0,41.7689,41.817,41.5843,41.6566,49743.0
2018-11-06 10:30:00,51.92,52.13,51.75,51.84,79014.0,41.6646,41.8331,41.5282,41.6004,79014.0
2018-11-06 11:00:00,51.84,51.88,51.43,51.6,77253.0,41.6004,41.6325,41.2714,41.4078,77253.0
2018-11-06 11:30:00,51.58,51.59,51.22,51.44,35650.0,41.3917,41.3998,41.1028,41.2794,35650.0
2018-11-06 12:00:00,51.45,51.58,51.32,51.51,34672.0,41.2874,41.3917,41.1831,41.3356,34672.0
2018-11-06 12:30:00,51.53,51.87,51.53,51.85,47948.0,41.3516,41.6245,41.3516,41.6084,47948.0
2018-11-06 13:00:00,51.87,51.99,51.73,51.79,28531.0,41.6245,41.7207,41.5121,41.5603,28531.0
2018-11-06 13:30:00,51.8,52.16,51.8,52.02,41873.0,41.5683,41.8572,41.5683,41.7448,41873.0
2018-11-06 14:00:00,52.02,52.16,51.74,51.74,62581.0,41.7448,41.8572,41.5201,41.5201,62581.0
2018-11-06 14:30:00,51.76,51.9,51.74,51.8,61535.0,41.5362,41.6485,41.5201,41.5683,61535.0
2018-11-06 15:00:00,51.79,51.88,51.7,51.76,96616.0,41.5603,41.6325,41.488,41.5362,96616.0
2018-11-06 15:30:00,51.77,51.79,51.52,51.66,277978.0,41.5442,41.5603,41.3436,41.4559,277978.0
2018-11-07 09:30:00,52.57,53.41,52.29,53.26,184254.0,42.1862,42.8603,41.9615,42.7399,184254.0
2018-11-07 10:00:00,53.29,53.62,52.85,53.4,224577.0,42.764,43.0288,42.4109,42.8522,224577.0
2018-11-07 10:30:00,53.32,53.64,52.96,53.1,175381.0,42.788,43.0448,42.4992,42.6115,175381.0
2018-11-07 11:00:00,53.07,53.39,52.74,52.85,164483.0,42.5874,42.8442,42.3226,42.4109,164483.0
2018-11-07 11:30:00,52.87,53.13,52.87,53.0,100524.0,42.4269,42.6356,42.4269,42.5313,100524.0
2018-11-07 12:00:00,53.0,53.03,52.55,52.57,94381.0,42.5313,42.5553,42.1701,42.1862,94381.0
2018-11-07 12:30:00,52.57,52.68,52.5,52.66,103124.0,42.1862,42.2745,42.13,42.2584,103124.0
2018-11-07 13:00:00,52.67,52.88,52.66,52.82,101094.0,42.2664,42.435,42.2584,42.3868,101094.0
2018-11-07 13:30:00,52.82,52.84,52.54,52.75,81601.0,42.3868,42.4029,42.1621,42.3306,81601.0
2018-11-07 14:00:00,52.74,52.96,52.6,52.95,122498.0,42.3226,42.4992,42.2103,42.4911,122498.0
2018-11-07 14:30:00,52.95,53.09,52.73,52.86,139856.0,42.4911,42.6035,42.3146,42.4189,139856.0
2018-11-07 15:00:00,52.86,53.15,52.86,53.12,167451.0,42.4189,42.6516,42.4189,42.6275,167451.0
2018-11-07 15:30:00,53.11,53.18,52.75,52.92,430557.0,42.6195,42.6757,42.3306,42.4671,430557.0
2018-11-08 09:30:00,52.96,53.99,52.96,53.73,164629.0,42.4992,43.3257,42.4992,43.1171,164629.0
2018-11-08 10:00:00,53.69,54.24,53.51,54.0,237031.0,43.085,43.5263,42.9405,43.3337,237031.0
2018-11-08 10:30:00,54.01,54.55,53.97,54.12,141791.0,43.3418,43.7751,43.3097,43.43,141791.0
2018-11-08 11:00:00,54.14,55.07,54.06,54.74,143781.0,43.4461,44.1924,43.3819,43.9276,143781.0
2018-11-08 11:30:00,54.71,54.75,53.54,53.64,105128.0,43.9035,43.9356,42.9646,43.0448,105128.0
2018-11-08 12:00:00,53.69,53.93,53.47,53.54,90736.0,43.085,43.2776,42.9084,42.9646,90736.0
2018-11-08 12:30:00,53.53,53.8,53.5,53.61,55371.0,42.9566,43.1732,42.9325,43.0208,55371.0
2018-11-08 13:00:00,53.57,54.0,53.54,53.94,59900.0,42.9887,43.3337,42.9646,43.2856,59900.0
2018-11-08 13:30:00,53.98,54.15,53.64,54.14,48754.0,43.3177,43.4541,43.0448,43.4461,48754.0
2018-11-08 14:00:00,54.11,54.11,53.58,53.62,62333.0,43.422,43.422,42.9967,43.0288,62333.0
2018-11-08 14:30:00,53.64,53.64,53.12,53.31,129451.0,43.0448,43.0448,42.6275,42.78,129451.0
2018-11-08 15:00:00,53.31,53.33,52.47,52.5,181814.0,42.78,42.7961,42.1059,42.13,181814.0
2018-11-08 15:30:00,52.49,52.61,51.93,52.21,488410.0,42.122,42.2183,41.6726,41.8973,488410.0
2018-11-09 09:30:00,51.62,51.87,50.83,50.87,199478.0,41.4238,41.6245,40.7899,40.822,199478.0
2018-11-09 10:00:00,50.91,51.05,50.53,51.01,181650.0,40.8541,40.9664,40.5491,40.9343,181650.0
2018-11-09 10:30:00,51.01,51.12,50.78,51.01,161047.0,40.9343,41.0226,40.7498,40.9343,161047.0
2018-11-09 11:00:00,51.03,51.2,50.71,50.95,117139.0,40.9504,41.0868,40.6936,40.8862,117139.0
2018-11-09 11:30:00,50.95,51.03,50.35,50.4,87129.0,40.8862,40.9504,40.4047,40.4448,87129.0
2018-11-09 12:00:00,50.39,50.53,50.35,50.44,187962.0,40.4368,40.5491,40.4047,40.4769,187962.0
2018-11-09 12:30:00,50.46,50.56,50.18,50.31,176127.0,40.493,40.5732,40.2683,40.3726,176127.0
2018-11-09 13:00:00,50.3,50.45,50.2,50.45,121522.0,40.3646,40.4849,40.2843,40.4849,121522.0
2018-11-09 13:30:00,50.46,50.5,50.24,50.45,104157.0,40.493,40.5251,40.3164,40.4849,104157.0
2018-11-09 14:00:00,50.44,50.5,50.21,50.21,128283.0,40.4769,40.5251,40.2923,40.2923,128283.0
2018-11-09 14:30:00,50.21,50.67,50.16,50.65,168512.0,40.2923,40.6615,40.2522,40.6454,168512.0
2018-11-09 15:00:00,50.63,50.86,50.55,50.8,228227.0,40.6294,40.814,40.5652,40.7658,228227.0
2018-11-09 15:30:00,50.8,50.86,50.46,50.54,426879.0,40.7658,40.814,40.493,40.5572,426879.0
2018-11-12 09:30:00,50.73,50.84,50.15,50.32,130415.0,40.7096,40.7979,40.2442,40.3806,130415.0
2018-11-12 10:00:00,50.32,50.61,49.98,50.4,186082.0,40.3806,40.6133,40.1078,40.4448,186082.0
2018-11-12 10:30:00,50.39,50.55,50.21,50.24,155842.0,40.4368,40.5652,40.2923,40.3164,155842.0
2018-11-12 11:00:00,50.24,50.41,50.09,50.2,141641.0,40.3164,40.4528,40.196,40.2843,141641.0
2018-11-12 11:30:00,50.22,50.38,50.06,50.34,107419.0,40.3004,40.4288,40.172,40.3967,107419.0
2018-11-12 12:00:00,50.32,50.72,50.3,50.58,87218.0,40.3806,40.7016,40.3646,40.5893,87218.0
2018-11-12 12:30:00,50.57,50.57,50.14,50.17,60122.0,40.5812,40.5812,40.2362,40.2602,60122.0
2018-11-12 13:00:00,50.2,50.2,49.95,49.98,82640.0,40.2843,40.2843,40.0837,40.1078,82640.0
2018-11-12 13:30:00,49.98,50.1,49.74,49.83,84580.0,40.1078,40.2041,39.9152,39.9874,84580.0
2018-11-12 14:00:00,49.82,50.15,49.78,49.98,110980.0,39.9794,40.2442,39.9473,40.1078,110980.0
2018-11-12 14:30:00,49.98,50.13,49.86,49.87,94668.0,40.1078,40.2281,40.0115,40.0195,94668.0
2018-11-12 15:00:00,49.86,49.98,49.73,49.73,160909.0,40.0115,40.1078,39.9072,39.9072,160909.0
2018-11-12 15:30:00,49.73,49.73,49.37,49.51,309659.0,39.9072,39.9072,39.6183,39.7306,309659.0
2018-11-13 09:30:00,49.47,49.99,49.26,49.45,68456.0,39.6985,40.1158,39.53,39.6825,68456.0
2018-11-13 10:00:00,49.46,49.78,49.2,49.28,130811.0,39.6905,39.9473,39.4818,39.546,130811.0
2018-11-13 10:30:00,49.27,49.71,49.11,49.71,80120.0,39.538,39.8911,39.4096,39.8911,80120.0
2018-11-13 11:00:00,49.66,50.0,49.55,49.6,87622.0,39.851,40.1238,39.7627,39.8028,87622.0
2018-11-13 11:30:00,49.66,49.82,49.46,49.54,89565.0,39.851,39.9794,39.6905,39.7547,89565.0
2018-11-13 12:00:00,49.55,49.58,48.85,49.13,183986.0,39.7627,39.7868,39.201,39.4257,183986.0
2018-11-13 12:30:00,49.11,49.21,48.87,48.91,136110.0,39.4096,39.4899,39.217,39.2491,136110.0
2018-11-13 13:00:00,48.89,48.92,48.47,48.53,123327.0,39.2331,39.2571,38.896,38.9442,123327.0
2018-11-13 13:30:00,48.52,48.56,48.2,48.22,155125.0,38.9362,38.9683,38.6794,38.6954,155125.0
2018-11-13 14:00:00,48.21,48.21,47.78,47.86,187275.0,38.6874,38.6874,38.3423,38.4065,187275.0
2018-11-13 14:30:00,47.88,47.93,47.66,47.75,389387.0,38.4226,38.4627,38.246,38.3182,389387.0
2018-11-13 15:00:00,47.74,47.99,47.63,47.73,229461.0,38.3102,38.5108,38.222,38.3022,229461.0
2018-11-13 15:30:00,47.72,47.85,47.58,47.82,428791.0,38.2942,38.3985,38.1818,38.3744,428791.0
2018-11-14 09:30:00,48.69,49.04,47.74,48.0,99434.0,39.0726,39.3534,38.3102,38.5189,99434.0
2018-11-14 10:00:00,47.98,48.05,47.16,47.41,157713.0,38.5028,38.559,37.8448,38.0454,157713.0
2018-11-14 10:30:00,47.4,47.7,47.25,47.4,155419.0,38.0374,38.2781,37.917,38.0374,155419.0
2018-11-14 11:00:00,47.39,47.43,46.86,46.89,238784.0,38.0294,38.0615,37.604,37.6281,238784.0
2018-11-14 11:30:00,46.88,47.3,46.64,47.11,288518.0,37.6201,37.9571,37.4275,37.8047,288518.0
2018-11-14 12:00:00,47.12,47.31,47.01,47.2,148793.0,37.8127,37.9652,37.7244,37.8769,148793.0
2018-11-14 12:30:00,47.21,47.4,46.9,47.37,157629.0,37.8849,38.0374,37.6361,38.0133,157629.0
2018-11-14 13:00:00,47.39,47.39,46.99,47.08,55825.0,38.0294,38.0294,37.7084,37.7806,55825.0
2018-11-14 13:30:00,47.08,47.17,46.72,47.02,215765.0,37.7806,37.8528,37.4917,37.7324,215765.0
2018-11-14 14:00:00,47.01,47.01,46.51,46.67,124155.0,37.7244,37.7244,37.3232,37.4516,124155.0
2018-11-14 14:30:00,46.65,46.9,46.43,46.88,152569.0,37.4355,37.6361,37.259,37.6201,152569.0
2018-11-14 15:00:00,46.89,47.18,46.86,47.05,206972.0,37.6281,37.8608,37.604,37.7565,206972.0
2018-11-14 15:30:00,47.05,47.11,46.52,46.64,517446.0,37.7565,37.8047,37.3312,37.4275,517446.0
2018-11-15 09:30:00,46.3,47.35,46.3,47.13,109833.0,37.1547,37.9973,37.1547,37.8207,109833.0
2018-11-15 10:00:00,47.1,47.54,47.03,47.44,112258.0,37.7966,38.1497,37.7405,38.0695,112258.0
2018-11-15 10:30:00,47.4,47.4,46.77,47.03,71504.0,38.0374,38.0374,37.5318,37.7405,71504.0
2018-11-15 11:00:00,47.0,47.37,46.84,47.04,113032.0,37.7164,38.0133,37.588,37.7485,113032.0
2018-11-15 11:30:00,47.06,47.51,47.03,47.26,93777.0,37.7645,38.1257,37.7405,37.925,93777.0
2018-11-15 12:00:00,47.27,47.52,47.18,47.44,58753.0,37.9331,38.1337,37.8608,38.0695,58753.0
2018-11-15 12:30:00,47.39,47.45,46.97,47.02,80331.0,38.0294,38.0775,37.6923,37.7324,80331.0
2018-11-15 13:00:00,47.03,47.48,46.95,47.43,63238.0,37.7405,38.1016,37.6763,38.0615,63238.0
2018-11-15 13:30:00,47.43,47.66,47.36,47.56,50199.0,38.0615,38.246,38.0053,38.1658,50199.0
2018-11-15 14:00:00,47.56,47.62,47.11,47.29,89792.0,38.1658,38.2139,37.8047,37.9491,89792.0
2018-11-15 14:30:00,47.28,47.45,47.11,47.15,90431.0,37.9411,38.0775,37.8047,37.8368,90431.0
2018-11-15 15:00:00,47.15,47.22,46.89,47.08,164676.0,37.8368,37.8929,37.6281,37.7806,164676.0
2018-11-15 15:30:00,47.08,47.23,46.98,47.18,296087.0,37.7806,37.901,37.7003,37.8608,296087.0
2018-11-16 09:30:00,47.51,47.72,47.17,47.72,104726.0,38.1257,38.2942,37.8528,38.2942,104726.0
2018-11-16 10:00:00,47.69,47.92,47.47,47.73,115975.0,38.2701,38.4547,38.0936,38.3022,115975.0
2018-11-16 10:30:00,47.73,48.03,47.6,47.63,94909.0,38.3022,38.5429,38.1979,38.222,94909.0
2018-11-16 11:00:00,47.64,47.68,47.3,47.39,121796.0,38.23,38.2621,37.9571,38.0294,121796.0
2018-11-16 11:30:00,47.4,47.42,47.13,47.19,124602.0,38.0374,38.0534,37.8207,37.8689,124602.0
2018-11-16 12:00:00,47.16,47.37,46.97,46.98,129497.0,37.8448,38.0133,37.6923,37.7003,129497.0
2018-11-16 12:30:00,46.96,47.35,46.92,47.27,144942.0,37.6843,37.9973,37.6522,37.9331,144942.0
2018-11-16 13:00:00,47.29,47.32,46.79,46.81,128982.0,37.9491,37.9732,37.5479,37.5639,128982.0
2018-11-16 13:30:00,46.82,47.09,46.68,47.02,190936.0,37.5719,37.7886,37.4596,37.7324,190936.0
2018-11-16 14:00:00,47.03,47.13,46.72,47.11,142947.0,37.7405,37.8207,37.4917,37.8047,142947.0
2018-11-16 14:30:00,47.11,47.47,47.11,47.42,101087.0,37.8047,38.0936,37.8047,38.0534,101087.0
2018-11-16 15:00:00,47.41,47.56,47.27,47.42,179483.0,38.0454,38.1658,37.9331,38.0534,179483.0
2018-11-16 15:30:00,47.43,47.59,47.39,47.5,355825.0,38.0615,38.1899,38.0294,38.1176,355825.0
2018-11-19 09:30:00,47.45,48.05,47.09,47.76,74722.0,38.0775,38.559,37.7886,38.3263,74722.0
2018-11-19 10:00:00,47.73,47.97,47.58,47.93,45130.0,38.3022,38.4948,38.1818,38.4627,45130.0
2018-11-19 10:30:00,47.93,47.96,47.52,47.8,83438.0,38.4627,38.4868,38.1337,38.3584,83438.0
2018-11-19 11:00:00,47.79,48.05,47.73,47.96,232825.0,38.3503,38.559,38.3022,38.4868,232825.0
2018-11-19 11:30:00,47.93,48.16,47.83,47.95,103211.0,38.4627,38.6473,38.3824,38.4787,103211.0
2018-11-19 12:00:00,47.95,47.99,47.59,47.79,84168.0,38.4787,38.5108,38.1899,38.3503,84168.0
2018-11-19 12:30:00,47.84,47.98,47.72,47.8,53480.0,38.3905,38.5028,38.2942,38.3584,53480.0
2018-11-19 13:00:00,47.79,47.79,47.34,47.46,109291.0,38.3503,38.3503,37.9892,38.0855,109291.0
2018-11-19 13:30:00,47.46,47.66,47.21,47.21,72101.0,38.0855,38.246,37.8849,37.8849,72101.0
2018-11-19 14:00:00,47.21,47.24,46.93,47.21,135103.0,37.8849,37.909,37.6602,37.8849,135103.0
2018-11-19 14:30:00,47.22,47.5,47.07,47.45,111545.0,37.8929,38.1176,37.7726,38.0775,111545.0
2018-11-19 15:00:00,47.44,47.59,47.31,47.36,145294.0,38.0695,38.1899,37.9652,38.0053,145294.0
2018-11-19 15:30:00,47.37,47.4,47.11,47.25,240641.0,38.0133,38.0374,37.8047,37.917,240641.0
2018-11-20 09:30:00,46.67,46.92,45.62,45.72,183477.0,37.4516,37.6522,36.609,36.6892,183477.0
2018-11-20 10:00:00,45.68,45.8,45.29,45.51,144377.0,36.6571,36.7534,36.3442,36.5207,144377.0
2018-11-20 10:30:00,45.52,45.88,45.41,45.68,302110.0,36.5287,36.8176,36.4405,36.6571,302110.0
2018-11-20 11:00:00,45.75,45.86,45.34,45.38,160539.0,36.7133,36.8016,36.3843,36.4164,160539.0
2018-11-20 11:30:00,45.36,45.54,45.13,45.38,108670.0,36.4003,36.5448,36.2158,36.4164,108670.0
2018-11-20 12:00:00,45.39,45.47,44.85,44.99,176990.0,36.4244,36.4886,35.9911,36.1034,176990.0
2018-11-20 12:30:00,44.99,45.16,44.81,44.94,198311.0,36.1034,36.2398,35.959,36.0633,198311.0
2018-11-20 13:00:00,44.93,45.07,44.77,44.92,145706.0,36.0553,36.1676,35.9269,36.0472,145706.0
2018-11-20 13:30:00,44.9,44.96,44.77,44.88,153799.0,36.0312,36.0793,35.9269,36.0151,153799.0
2018-11-20 14:00:00,44.87,45.08,44.75,44.99,168413.0,36.0071,36.1756,35.9108,36.1034,168413.0
2018-11-20 14:30:00,44.99,45.17,44.65,44.74,266379.0,36.1034,36.2479,35.8306,35.9028,266379.0
2018-11-20 15:00:00,44.74,44.79,44.5,44.68,232115.0,35.9028,35.9429,35.7102,35.8546,232115.0
2018-11-20 15:30:00,44.67,45.06,44.67,44.86,473765.0,35.8466,36.1596,35.8466,35.9991,473765.0
2018-11-21 09:30:00,45.24,45.88,45.24,45.77,359186.0,36.304,36.8176,36.304,36.7293,359186.0
2018-11-21 10:00:00,45.8,45.87,45.51,45.74,107745.0,36.7534,36.8096,36.5207,36.7053,107745.0
2018-11-21 10:30:00,45.66,46.03,45.52,45.96,160465.0,36.6411,36.938,36.5287,36.8818,160465.0
2018-11-21 11:00:00,45.95,46.36,45.88,46.34,137054.0,36.8738,37.2028,36.8176,37.1868,137054.0
2018-11-21 11:30:00,46.37,46.85,46.37,46.81,87325.0,37.2108,37.596,37.2108,37.5639,87325.0
2018-11-21 12:00:00,46.84,46.98,46.71,46.74,112697.0,37.588,37.7003,37.4837,37.5077,112697.0
2018-11-21 12:30:00,46.73,47.02,46.73,46.85,79294.0,37.4997,37.7324,37.4997,37.596,79294.0
2018-11-21 13:00:00,46.84,46.92,46.5,46.55,87580.0,37.588,37.6522,37.3152,37.3553,87580.0
2018-11-21 13:30:00,46.54,46.86,46.5,46.5,68861.0,37.3473,37.604,37.3152,37.3152,68861.0
2018-11-21 14:00:00,46.49,46.53,46.24,46.25,89951.0,37.3071,37.3392,37.1065,37.1145,89951.0
2018-11-21 14:30:00,46.25,46.31,46.17,46.19,125790.0,37.1145,37.1627,37.0503,37.0664,125790.0
2018-11-21 15:00:00,46.2,46.3,46.18,46.19,184129.0,37.0744,37.1547,37.0584,37.0664,184129.0
2018-11-21 15:30:00,46.18,46.18,45.93,46.0,302037.0,37.0584,37.0584,36.8577,36.9139,302037.0
2018-11-23 09:30:00,44.63,45.13,44.32,44.87,227253.0,35.8145,36.2158,35.5658,36.0071,227253.0
2018-11-23 10:00:00,44.85,45.17,44.7,44.72,119296.0,35.9911,36.2479,35.8707,35.8867,119296.0
2018-11-23 10:30:00,44.74,44.97,44.7,44.8,95516.0,35.9028,36.0874,35.8707,35.9509,95516.0
2018-11-23 11:00:00,44.83,45.1,44.82,44.95,115925.0,35.975,36.1917,35.967,36.0713,115925.0
2018-11-23 11:30:00,44.95,45.02,44.65,44.7,112087.0,36.0713,36.1275,35.8306,35.8707,112087.0
2018-11-23 12:00:00,44.72,44.73,44.51,44.53,94915.0,35.8867,35.8948,35.7182,35.7343,94915.0
2018-11-23 12:30:00,44.51,44.65,44.34,44.41,210917.0,35.7182,35.8306,35.5818,35.638,210917.0
2018-11-26 09:30:00,44.93,45.48,44.86,45.15,83963.0,36.0553,36.4966,35.9991,36.2318,83963.0
2018-11-26 10:00:00,45.15,45.17,44.81,44.97,87520.0,36.2318,36.2479,35.959,36.0874,87520.0
2018-11-26 10:30:00,44.95,45.03,44.66,44.79,105268.0,36.0713,36.1355,35.8386,35.9429,105268.0
2018-11-26 11:00:00,44.81,44.92,44.72,44.83,47189.0,35.959,36.0472,35.8867,35.975,47189.0
2018-11-26 11:30:00,44.82,44.88,44.59,44.88,131391.0,35.967,36.0151,35.7824,36.0151,131391.0
2018-11-26 12:00:00,44.89,44.89,44.51,44.54,71072.0,36.0232,36.0232,35.7182,35.7423,71072.0
2018-11-26 12:30:00,44.54,44.69,44.42,44.66,79658.0,35.7423,35.8627,35.646,35.8386,79658.0
2018-11-26 13:00:00,44.65,44.75,44.52,44.66,81548.0,35.8306,35.9108,35.7263,35.8386,81548.0
2018-11-26 13:30:00,44.67,44.86,44.63,44.79,88634.0,35.8466,35.9991,35.8145,35.9429,88634.0
2018-11-26 14:00:00,44.78,44.91,44.73,44.8,55527.0,35.9349,36.0392,35.8948,35.9509,55527.0
2018-11-26 14:30:00,44.8,44.91,44.69,44.77,65052.0,35.9509,36.0392,35.8627,35.9269,65052.0
2018-11-26 15:00:00,44.79,44.93,44.77,44.81,83543.0,35.9429,36.0553,35.9269,35.959,83543.0
2018-11-26 15:30:00,44.82,45.02,44.8,45.01,254399.0,35.967,36.1275,35.9509,36.1195,254399.0
2018-11-27 09:30:00,44.95,45.03,44.59,44.91,74089.0,36.0713,36.1355,35.7824,36.0392,74089.0
2018-11-27 10:00:00,44.89,45.19,44.7,45.09,115808.0,36.0232,36.2639,35.8707,36.1837,115808.0
2018-11-27 10:30:00,45.07,45.41,44.82,45.2,142631.0,36.1676,36.4405,35.967,36.2719,142631.0
2018-11-27 11:00:00,45.19,45.42,44.73,45.01,66446.0,36.2639,36.4485,35.8948,36.1195,66446.0
2018-11-27 11:30:00,44.98,45.09,44.83,44.99,54736.0,36.0954,36.1837,35.975,36.1034,54736.0
2018-11-27 12:00:00,44.98,45.0,44.5,44.62,106738.0,36.0954,36.1114,35.7102,35.8065,106738.0
2018-11-27 12:30:00,44.59,44.83,44.54,44.75,84645.0,35.7824,35.975,35.7423,35.9108,84645.0
2018-11-27 13:00:00,44.76,44.89,44.7,44.81,78045.0,35.9188,36.0232,35.8707,35.959,78045.0
2018-11-27 13:30:00,44.82,44.93,44.67,44.93,99409.0,35.967,36.0553,35.8466,36.0553,99409.0
2018-11-27 14:00:00,44.95,45.02,44.69,44.97,129410.0,36.0713,36.1275,35.8627,36.0874,129410.0
2018-11-27 14:30:00,44.97,45.07,44.86,45.02,78061.0,36.0874,36.1676,35.9991,36.1275,78061.0
2018-11-27 15:00:00,45.01,45.27,44.91,45.09,266408.0,36.1195,36.3281,36.0392,36.1837,266408.0
2018-11-27 15:30:00,45.1,45.33,45.08,45.12,454580.0,36.1917,36.3763,36.1756,36.2077,454580.0
2018-11-28 09:30:00,45.12,45.28,44.83,44.85,69316.0,36.2077,36.3361,35.975,35.9911,69316.0
2018-11-28 10:00:00,44.86,44.99,44.55,44.67,83406.0,35.9991,36.1034,35.7503,35.8466,83406.0
2018-11-28 10:30:00,44.66,44.71,44.4,44.4,86946.0,35.8386,35.8787,35.63,35.63,86946.0
2018-11-28 11:00:00,44.41,44.64,44.33,44.53,103857.0,35.638,35.8225,35.5738,35.7343,103857.0
2018-11-28 11:30:00,44.53,44.78,44.46,44.68,196321.0,35.7343,35.9349,35.6781,35.8546,196321.0
2018-11-28 12:00:00,44.68,45.08,44.67,44.78,234382.0,35.8546,36.1756,35.8466,35.9349,234382.0
2018-11-28 12:30:00,44.8,45.05,44.65,44.95,117036.0,35.9509,36.1516,35.8306,36.0713,117036.0
2018-11-28 13:00:00,44.96,44.97,44.73,44.75,53576.0,36.0793,36.0874,35.8948,35.9108,53576.0
2018-11-28 13:30:00,44.77,45.0,44.71,44.98,84675.0,35.9269,36.1114,35.8787,36.0954,84675.0
2018-11-28 14:00:00,44.96,45.06,44.64,44.64,114915.0,36.0793,36.1596,35.8225,35.8225,114915.0
2018-11-28 14:30:00,44.66,44.74,44.34,44.41,203697.0,35.8386,35.9028,35.5818,35.638,203697.0
2018-11-28 15:00:00,44.4,44.63,44.39,44.62,267948.0,35.63,35.8145,35.6219,35.8065,267948.0
2018-11-28 15:30:00,44.62,44.93,44.56,44.9,438987.0,35.8065,36.0553,35.7583,36.0312,438987.0
2018-11-29 09:30:00,44.71,45.18,44.61,45.14,187004.0,35.8787,36.2559,35.7985,36.2238,187004.0
2018-11-29 10:00:00,45.16,45.23,44.91,45.13,155904.0,36.2398,36.296,36.0392,36.2158,155904.0
2018-11-29 10:30:00,45.13,45.34,45.0,45.22,164991.0,36.2158,36.3843,36.1114,36.288,164991.0
2018-11-29 11:00:00,45.23,45.45,45.17,45.41,128626.0,36.296,36.4726,36.2479,36.4405,128626.0
2018-11-29 11:30:00,45.42,45.73,45.32,45.63,166088.0,36.4485,36.6972,36.3682,36.617,166088.0
2018-11-29 12:00:00,45.64,45.64,45.44,45.52,92901.0,36.625,36.625,36.4645,36.5287,92901.0
2018-11-29 12:30:00,45.53,45.66,45.47,45.58,92676.0,36.5368,36.6411,36.4886,36.5769,92676.0
2018-11-29 13:00:00,45.57,45.79,45.54,45.61,70859.0,36.5689,36.7454,36.5448,36.6009,70859.0
2018-11-29 13:30:00,45.59,45.65,45.47,45.53,113405.0,36.5849,36.633,36.4886,36.5368,113405.0
2018-11-29 14:00:00,45.51,45.61,45.48,45.52,105104.0,36.5207,36.6009,36.4966,36.5287,105104.0
2018-11-29 14:30:00,45.5,45.62,45.49,45.61,146180.0,36.5127,36.609,36.5047,36.6009,146180.0
2018-11-29 15:00:00,45.62,45.77,45.41,45.43,113589.0,36.609,36.7293,36.4405,36.4565,113589.0
2018-11-29 15:30:00,45.43,45.44,45.22,45.22,224196.0,36.4565,36.4645,36.288,36.288,224196.0
2018-11-30 09:30:00,44.95,45.16,44.61,44.76,145093.0,36.0713,36.2398,35.7985,35.9188,145093.0
2018-11-30 10:00:00,44.75,44.75,44.42,44.44,129728.0,35.9108,35.9108,35.646,35.6621,129728.0
2018-11-30 10:30:00,44.44,44.71,44.41,44.63,122106.0,35.6621,35.8787,35.638,35.8145,122106.0
2018-11-30 11:00:00,44.63,44.75,44.49,44.61,184177.0,35.8145,35.9108,35.7022,35.7985,184177.0
2018-11-30 11:30:00,44.61,44.95,44.47,44.84,503886.0,35.7985,36.0713,35.6861,35.983,503886.0
2018-11-30 12:00:00,44.86,44.94,44.39,44.46,124890.0,35.9991,36.0633,35.6219,35.6781,124890.0
2018-11-30 12:30:00,44.46,44.55,44.38,44.41,95861.0,35.6781,35.7503,35.6139,35.638,95861.0
2018-11-30 13:00:00,44.41,44.46,44.23,44.46,116595.0,35.638,35.6781,35.4935,35.6781,116595.0
2018-11-30 13:30:00,44.47,44.53,44.36,44.38,109571.0,35.6861,35.7343,35.5979,35.6139,109571.0
2018-11-30 14:00:00,44.39,44.54,44.32,44.35,169789.0,35.6219,35.7423,35.5658,35.5898,169789.0
2018-11-30 14:30:00,44.36,44.52,44.36,44.4,163575.0,35.5979,35.7263,35.5979,35.63,163575.0
2018-11-30 15:00:00,44.41,44.53,44.39,44.45,174930.0,35.638,35.7343,35.6219,35.6701,174930.0
2018-11-30 15:30:00,44.45,44.68,44.45,44.64,373839.0,35.6701,35.8546,35.6701,35.8225,373839.0
2018-12-03 09:30:00,45.77,46.54,45.6,45.9,241716.0,36.7293,37.3473,36.5929,36.8337,241716.0
2018-12-03 10:00:00,45.93,46.15,45.84,46.01,197340.0,36.8577,37.0343,36.7855,36.9219,197340.0
2018-12-03 10:30:00,46.02,46.23,45.83,45.95,240346.0,36.93,37.0985,36.7775,36.8738,240346.0
2018-12-03 11:00:00,45.96,46.51,45.89,46.43,191251.0,36.8818,37.3232,36.8256,37.259,191251.0
2018-12-03 11:30:00,46.43,46.51,46.31,46.5,123169.0,37.259,37.3232,37.1627,37.3152,123169.0
2018-12-03 12:00:00,46.52,46.85,46.44,46.66,150220.0,37.3312,37.596,37.267,37.4436,150220.0
2018-12-03 12:30:00,46.67,46.78,46.5,46.57,91645.0,37.4516,37.5398,37.3152,37.3713,91645.0
2018-12-03 13:00:00,46.58,46.88,46.54,46.88,83887.0,37.3794,37.6201,37.3473,37.6201,83887.0
2018-12-03 13:30:00,46.86,46.88,46.69,46.75,88679.0,37.604,37.6201,37.4676,37.5158,88679.0
2018-12-03 14:00:00,46.76,46.82,46.36,46.42,170171.0,37.5238,37.5719,37.2028,37.251,170171.0
2018-12-03 14:30:00,46.42,46.52,46.32,46.38,111749.0,37.251,37.3312,37.1707,37.2189,111749.0
2018-12-03 15:00:00,46.37,46.8,46.36,46.78,140415.0,37.2108,37.5559,37.2028,37.5398,140415.0
2018-12-03 15:30:00,46.76,46.8,46.59,46.62,333765.0,37.5238,37.5559,37.3874,37.4115,333765.0
2018-12-04 09:30:00,46.39,46.57,45.66,45.95,92525.0,37.2269,37.3713,36.6411,36.8738,92525.0
2018-12-04 10:00:00,45.96,46.22,45.92,46.13,209525.0,36.8818,37.0905,36.8497,37.0182,209525.0
2018-12-04 10:30:00,46.12,46.62,46.11,46.37,185371.0,37.0102,37.4115,37.0022,37.2108,185371.0
2018-12-04 11:00:00,46.38,46.41,46.22,46.27,171823.0,37.2189,37.2429,37.0905,37.1306,171823.0
2018-12-04 11:30:00,46.27,46.38,46.11,46.17,87534.0,37.1306,37.2189,37.0022,37.0503,87534.0
2018-12-04 12:00:00,46.15,46.21,45.68,45.68,82117.0,37.0343,37.0824,36.6571,36.6571,82117.0
2018-12-04 12:30:00,45.66,45.72,45.52,45.55,78355.0,36.6411,36.6892,36.5287,36.5528,78355.0
2018-12-04 13:00:00,45.52,45.63,45.27,45.31,71214.0,36.5287,36.617,36.3281,36.3602,71214.0
2018-12-04 13:30:00,45.3,45.67,45.17,45.61,92680.0,36.3522,36.6491,36.2479,36.6009,92680.0
2018-12-04 14:00:00,45.6,45.88,45.58,45.6,104166.0,36.5929,36.8176,36.5769,36.5929,104166.0
2018-12-04 14:30:00,45.6,45.88,45.6,45.74,80505.0,36.5929,36.8176,36.5929,36.7053,80505.0
2018-12-04 15:00:00,45.72,45.77,45.34,45.35,159601.0,36.6892,36.7293,36.3843,36.3923,159601.0
2018-12-04 15:30:00,45.35,45.55,45.12,45.18,446093.0,36.3923,36.5528,36.2077,36.2559,446093.0
2018-12-06 09:30:00,44.43,44.43,42.64,42.77,204026.0,35.654,35.654,34.2176,34.3219,204026.0
2018-12-06 10:00:00,42.76,43.2,42.69,43.04,292250.0,34.3139,34.667,34.2577,34.5386,292250.0
2018-12-06 10:30:00,43.07,43.33,42.78,42.79,153701.0,34.5627,34.7713,34.3299,34.338,153701.0
2018-12-06 11:00:00,42.81,43.05,42.39,42.39,184052.0,34.354,34.5466,34.017,34.017,184052.0
2018-12-06 11:30:00,42.35,43.05,42.31,42.87,207041.0,33.9849,34.5466,33.9528,34.4022,207041.0
2018-12-06 12:00:00,42.85,43.13,42.75,43.12,141743.0,34.3861,34.6108,34.3059,34.6028,141743.0
2018-12-06 12:30:00,43.13,43.18,42.9,42.93,108261.0,34.6108,34.6509,34.4262,34.4503,108261.0
2018-12-06 13:00:00,42.95,43.1,42.68,42.71,145876.0,34.4664,34.5867,34.2497,34.2738,145876.0
2018-12-06 13:30:00,42.71,43.2,42.64,43.19,94124.0,34.2738,34.667,34.2176,34.659,94124.0
2018-12-06 14:00:00,43.18,43.37,42.97,43.35,147293.0,34.6509,34.8034,34.4824,34.7874,147293.0
2018-12-06 14:30:00,43.37,43.37,42.9,43.3,133019.0,34.8034,34.8034,34.4262,34.7472,133019.0
2018-12-06 15:00:00,43.31,43.42,43.21,43.29,141986.0,34.7553,34.8435,34.675,34.7392,141986.0
2018-12-06 15:30:00,43.27,43.69,43.26,43.64,370590.0,34.7232,35.0602,34.7151,35.0201,370590.0
2018-12-07 09:30:00,44.79,45.67,44.55,45.52,222321.0,35.9429,36.6491,35.7503,36.5287,222321.0
2018-12-07 10:00:00,45.57,45.79,45.07,45.28,310606.0,36.5689,36.7454,36.1676,36.3361,310606.0
2018-12-07 10:30:00,45.26,45.8,45.17,45.8,204684.0,36.3201,36.7534,36.2479,36.7534,204684.0
2018-12-07 11:00:00,45.78,45.88,45.41,45.46,239299.0,36.7374,36.8176,36.4405,36.4806,239299.0
2018-12-07 11:30:00,45.45,45.79,45.39,45.45,194487.0,36.4726,36.7454,36.4244,36.4726,194487.0
2018-12-07 12:00:00,45.45,45.78,45.45,45.62,193125.0,36.4726,36.7374,36.4726,36.609,193125.0
2018-12-07 12:30:00,45.63,45.88,45.44,45.83,128975.0,36.617,36.8176,36.4645,36.7775,128975.0
2018-12-07 13:00:00,45.85,45.98,45.68,45.83,107286.0,36.7935,36.8979,36.6571,36.7775,107286.0
2018-12-07 13:30:00,45.82,45.84,45.37,45.4,181233.0,36.7695,36.7855,36.4084,36.4324,181233.0
2018-12-07 14:00:00,45.37,45.48,45.25,45.31,101533.0,36.4084,36.4966,36.3121,36.3602,101533.0
2018-12-07 14:30:00,45.3,45.3,44.61,44.83,264383.0,36.3522,36.3522,35.7985,35.975,264383.0
2018-12-07 15:00:00,44.84,44.96,44.64,44.79,187700.0,35.983,36.0793,35.8225,35.9429,187700.0
2018-12-07 15:30:00,44.78,44.98,44.52,44.55,344672.0,35.9349,36.0954,35.7263,35.7503,344672.0
2018-12-10 09:30:00,44.08,44.08,42.77,43.1,143457.0,35.3732,35.3732,34.3219,34.5867,143457.0
2018-12-10 10:00:00,43.14,43.33,42.87,43.24,178169.0,34.6188,34.7713,34.4022,34.6991,178169.0
2018-12-10 10:30:00,43.23,43.36,42.86,42.89,218975.0,34.6911,34.7954,34.3941,34.4182,218975.0
2018-12-10 11:00:00,42.91,42.92,42.38,42.44,243864.0,34.4343,34.4423,34.009,34.0571,243864.0
2018-12-10 11:30:00,42.43,42.74,42.25,42.52,349807.0,34.0491,34.2978,33.9046,34.1213,349807.0
2018-12-10 12:00:00,42.51,42.51,42.14,42.27,154556.0,34.1133,34.1133,33.8164,33.9207,154556.0
2018-12-10 12:30:00,42.26,42.94,42.26,42.75,266920.0,33.9127,34.4583,33.9127,34.3059,266920.0
2018-12-10 13:00:00,42.78,42.87,42.57,42.61,131162.0,34.3299,34.4022,34.1614,34.1935,131162.0
2018-12-10 13:30:00,42.63,43.13,42.62,43.04,162561.0,34.2096,34.6108,34.2015,34.5386,162561.0
2018-12-10 14:00:00,43.04,43.08,42.69,42.79,87842.0,34.5386,34.5707,34.2577,34.338,87842.0
2018-12-10 14:30:00,42.79,43.14,42.78,42.91,108550.0,34.338,34.6188,34.3299,34.4343,108550.0
2018-12-10 15:00:00,42.91,42.98,42.76,42.76,175514.0,34.4343,34.4904,34.3139,34.3139,175514.0
2018-12-10 15:30:00,42.79,43.04,42.79,42.95,424197.0,34.338,34.5386,34.338,34.4664,424197.0
2018-12-11 09:30:00,43.51,43.72,43.17,43.22,117951.0,34.9157,35.0843,34.6429,34.683,117951.0
2018-12-11 10:00:00,43.21,43.53,43.1,43.18,124520.0,34.675,34.9318,34.5867,34.6509,124520.0
2018-12-11 10:30:00,43.19,43.27,42.82,42.98,194755.0,34.659,34.7232,34.362,34.4904,194755.0
2018-12-11 11:00:00,42.99,43.01,42.75,42.88,160695.0,34.4985,34.5145,34.3059,34.4102,160695.0
2018-12-11 11:30:00,42.87,42.93,42.72,42.84,130851.0,34.4022,34.4503,34.2818,34.3781,130851.0
2018-12-11 12:00:00,42.83,42.83,42.4,42.52,99916.0,34.3701,34.3701,34.025,34.1213,99916.0
2018-12-11 12:30:00,42.5,42.74,42.5,42.58,52689.0,34.1052,34.2978,34.1052,34.1694,52689.0
2018-12-11 13:00:00,42.57,42.72,42.44,42.59,78243.0,34.1614,34.2818,34.0571,34.1775,78243.0
2018-12-11 13:30:00,42.59,42.59,42.11,42.29,200772.0,34.1775,34.1775,33.7923,33.9367,200772.0
2018-12-11 14:00:00,42.26,42.75,42.2,42.72,115971.0,33.9127,34.3059,33.8645,34.2818,115971.0
2018-12-11 14:30:00,42.73,42.93,42.73,42.8,118297.0,34.2898,34.4503,34.2898,34.346,118297.0
2018-12-11 15:00:00,42.8,42.96,42.63,42.65,158597.0,34.346,34.4744,34.2096,34.2256,158597.0
2018-12-11 15:30:00,42.66,42.82,42.55,42.62,436574.0,34.2336,34.362,34.1454,34.2015,436574.0
2018-12-12 09:30:00,43.21,43.37,42.57,42.86,255517.0,34.675,34.8034,34.1614,34.3941,255517.0
2018-12-12 10:00:00,42.91,43.09,42.77,42.89,216630.0,34.4343,34.5787,34.3219,34.4182,216630.0
2018-12-12 10:30:00,42.89,43.34,42.69,43.32,159084.0,34.4182,34.7793,34.2577,34.7633,159084.0
2018-12-12 11:00:00,43.33,43.69,43.33,43.64,137352.0,34.7713,35.0602,34.7713,35.0201,137352.0
2018-12-12 11:30:00,43.67,43.81,43.53,43.69,95967.0,35.0441,35.1565,34.9318,35.0602,95967.0
2018-12-12 12:00:00,43.71,43.86,43.7,43.86,85306.0,35.0762,35.1966,35.0682,35.1966,85306.0
2018-12-12 12:30:00,43.87,44.0,43.79,43.95,79650.0,35.2046,35.309,35.1404,35.2688,79650.0
2018-12-12 13:00:00,43.95,44.08,43.92,44.07,70969.0,35.2688,35.3732,35.2448,35.3651,70969.0
2018-12-12 13:30:00,44.06,44.07,43.81,43.87,93723.0,35.3571,35.3651,35.1565,35.2046,93723.0
2018-12-12 14:00:00,43.87,43.91,43.57,43.62,192965.0,35.2046,35.2367,34.9639,35.004,192965.0
2018-12-12 14:30:00,43.62,43.83,43.54,43.77,172403.0,35.004,35.1725,34.9398,35.1244,172403.0
2018-12-12 15:00:00,43.76,43.87,43.51,43.52,130396.0,35.1164,35.2046,34.9157,34.9238,130396.0
2018-12-12 15:30:00,43.52,43.69,43.43,43.46,266129.0,34.9238,35.0602,34.8516,34.8756,266129.0
2018-12-13 09:30:00,43.07,43.47,43.01,43.19,130139.0,34.5627,34.8837,34.5145,34.659,130139.0
2018-12-13 10:00:00,43.17,43.65,43.17,43.49,52484.0,34.6429,35.0281,34.6429,34.8997,52484.0
2018-12-13 10:30:00,43.47,43.86,43.45,43.86,296002.0,34.8837,35.1966,34.8676,35.1966,296002.0
2018-12-13 11:00:00,43.86,44.05,43.81,44.04,75942.0,35.1966,35.3491,35.1565,35.3411,75942.0
2018-12-13 11:30:00,44.01,44.17,43.86,44.07,58930.0,35.317,35.4454,35.1966,35.3651,58930.0
2018-12-13 12:00:00,44.06,44.2,43.94,43.98,96206.0,35.3571,35.4695,35.2608,35.2929,96206.0
2018-12-13 12:30:00,43.99,44.11,43.95,44.03,133666.0,35.3009,35.3972,35.2688,35.333,133666.0
2018-12-13 13:00:00,44.02,44.3,43.99,44.25,91637.0,35.325,35.5497,35.3009,35.5096,91637.0
2018-12-13 13:30:00,44.25,44.44,43.99,44.0,158426.0,35.5096,35.6621,35.3009,35.309,158426.0
2018-12-13 14:00:00,44.02,44.11,43.78,43.96,59561.0,35.325,35.3972,35.1324,35.2769,59561.0
2018-12-13 14:30:00,43.96,44.01,43.83,43.9,65098.0,35.2769,35.317,35.1725,35.2287,65098.0
2018-12-13 15:00:00,43.91,44.17,43.81,44.1,98158.0,35.2367,35.4454,35.1565,35.3892,98158.0
2018-12-13 15:30:00,44.1,44.27,44.07,44.22,303499.0,35.3892,35.5256,35.3651,35.4855,303499.0
2018-12-14 09:30:00,43.74,43.74,43.33,43.54,159952.0,35.1003,35.1003,34.7713,34.9398,159952.0
2018-12-14 10:00:00,43.53,43.64,43.08,43.1,305583.0,34.9318,35.0201,34.5707,34.5867,305583.0
2018-12-14 10:30:00,43.1,43.14,42.7,42.72,246777.0,34.5867,34.6188,34.2657,34.2818,246777.0
2018-12-14 11:00:00,42.73,42.78,42.36,42.56,230897.0,34.2898,34.3299,33.9929,34.1534,230897.0
2018-12-14 11:30:00,42.56,42.7,42.39,42.44,200863.0,34.1534,34.2657,34.017,34.0571,200863.0
2018-12-14 12:00:00,42.46,42.54,42.26,42.45,169166.0,34.0731,34.1373,33.9127,34.0651,169166.0
2018-12-14 12:30:00,42.46,42.56,42.25,42.27,106284.0,34.0731,34.1534,33.9046,33.9207,106284.0
2018-12-14 13:00:00,42.28,42.54,42.25,42.32,115821.0,33.9287,34.1373,33.9046,33.9608,115821.0
2018-12-14 13:30:00,42.31,42.46,42.24,42.33,130911.0,33.9528,34.0731,33.8966,33.9688,130911.0
2018-12-14 14:00:00,42.34,42.48,42.26,42.42,87679.0,33.9769,34.0892,33.9127,34.0411,87679.0
2018-12-14 14:30:00,42.42,42.46,42.25,42.42,180989.0,34.0411,34.0731,33.9046,34.0411,180989.0
2018-12-14 15:00:00,42.4,42.44,42.09,42.13,123250.0,34.025,34.0571,33.7762,33.8083,123250.0
2018-12-14 15:30:00,42.12,42.2,41.9,42.19,583181.0,33.8003,33.8645,33.6238,33.8565,583181.0
2018-12-17 09:30:00,41.86,42.04,41.63,42.04,86875.0,33.5917,33.7361,33.4071,33.7361,86875.0
2018-12-17 10:00:00,42.06,42.25,41.78,42.23,144926.0,33.7522,33.9046,33.5275,33.8886,144926.0
2018-12-17 10:30:00,42.21,42.66,42.19,42.61,90321.0,33.8725,34.2336,33.8565,34.1935,90321.0
2018-12-17 11:00:00,42.61,42.75,42.47,42.61,122493.0,34.1935,34.3059,34.0812,34.1935,122493.0
2018-12-17 11:30:00,42.62,42.63,42.35,42.5,79444.0,34.2015,34.2096,33.9849,34.1052,79444.0
2018-12-17 12:00:00,42.49,42.61,42.13,42.13,51412.0,34.0972,34.1935,33.8083,33.8083,51412.0
2018-12-17 12:30:00,42.13,42.13,41.85,41.86,82498.0,33.8083,33.8083,33.5836,33.5917,82498.0
2018-12-17 13:00:00,41.85,41.88,41.66,41.75,73554.0,33.5836,33.6077,33.4312,33.5034,73554.0
2018-12-17 13:30:00,41.73,41.8,41.47,41.61,122336.0,33.4873,33.5435,33.2787,33.391,122336.0
2018-12-17 14:00:00,41.61,41.63,41.47,41.49,125094.0,33.391,33.4071,33.2787,33.2947,125094.0
2018-12-17 14:30:00,41.5,41.5,41.13,41.22,117584.0,33.3028,33.3028,33.0059,33.0781,117584.0
2018-12-17 15:00:00,41.21,41.35,40.91,41.0,188647.0,33.0701,33.1824,32.8293,32.9015,188647.0
2018-12-17 15:30:00,41.0,41.0,40.72,40.85,646552.0,32.9015,32.9015,32.6768,32.7812,646552.0
2018-12-18 09:30:00,40.74,41.18,40.52,40.96,105326.0,32.6929,33.046,32.5163,32.8694,105326.0
2018-12-18 10:00:00,40.96,41.11,40.55,40.79,99527.0,32.8694,32.9898,32.5404,32.733,99527.0
2018-12-18 10:30:00,40.79,40.84,40.13,40.2,96573.0,32.733,32.7731,32.2034,32.2596,96573.0
2018-12-18 11:00:00,40.21,40.29,39.8,39.84,101125.0,32.2676,32.3318,31.9386,31.9707,101125.0
2018-12-18 11:30:00,39.88,39.99,39.76,39.79,159651.0,32.0028,32.091,31.9065,31.9305,159651.0
2018-12-18 12:00:00,39.77,39.96,39.77,39.89,134263.0,31.9145,32.067,31.9145,32.0108,134263.0
2018-12-18 12:30:00,39.89,40.19,39.81,40.08,327790.0,32.0108,32.2515,31.9466,32.1633,327790.0
2018-12-18 13:00:00,40.07,40.09,39.8,39.82,107256.0,32.1552,32.1713,31.9386,31.9546,107256.0
2018-12-18 13:30:00,39.8,39.93,39.64,39.72,110214.0,31.9386,32.0429,31.8102,31.8744,110214.0
2018-12-18 14:00:00,39.7,39.88,39.56,39.59,201190.0,31.8583,32.0028,31.746,31.77,201190.0
2018-12-18 14:30:00,39.62,39.66,38.94,38.97,317647.0,31.7941,31.8262,31.2484,31.2725,317647.0
2018-12-18 15:00:00,38.96,39.3,38.89,39.08,392583.0,31.2645,31.5373,31.2083,31.3608,392583.0
2018-12-18 15:30:00,39.1,39.17,38.97,39.07,633283.0,31.3768,31.433,31.2725,31.3528,633283.0
2018-12-19 09:30:00,39.25,39.67,38.95,39.64,423609.0,31.4972,31.8342,31.2565,31.8102,423609.0
2018-12-19 10:00:00,39.68,39.96,39.55,39.59,292947.0,31.8423,32.067,31.7379,31.77,292947.0
2018-12-19 10:30:00,39.59,39.81,39.41,39.49,534724.0,31.77,31.9466,31.6256,31.6898,534724.0
2018-12-19 11:00:00,39.48,39.55,39.36,39.41,310678.0,31.6818,31.7379,31.5855,31.6256,310678.0
2018-12-19 11:30:00,39.39,39.5,39.27,39.45,226136.0,31.6095,31.6978,31.5132,31.6577,226136.0
2018-12-19 12:00:00,39.45,39.66,39.42,39.57,259198.0,31.6577,31.8262,31.6336,31.754,259198.0
2018-12-19 12:30:00,39.58,39.84,39.51,39.66,190765.0,31.762,31.9707,31.7058,31.8262,190765.0
2018-12-19 13:00:00,39.67,39.73,39.46,39.48,93110.0,31.8342,31.8824,31.6657,31.6818,93110.0
2018-12-19 13:30:00,39.48,39.83,39.39,39.82,251863.0,31.6818,31.9626,31.6095,31.9546,251863.0
2018-12-19 14:00:00,39.82,39.93,39.22,39.92,331652.0,31.9546,32.0429,31.4731,32.0349,331652.0
2018-12-19 14:30:00,39.92,40.03,39.06,39.15,265195.0,32.0349,32.1231,31.3447,31.417,265195.0
2018-12-19 15:00:00,39.14,39.14,38.7,38.77,419828.0,31.4089,31.4089,31.0558,31.112,419828.0
2018-12-19 15:30:00,38.78,39.17,38.73,39.05,692713.0,31.12,31.433,31.0799,31.3367,692713.0
2018-12-20 09:30:00,38.05,38.99,37.87,38.92,499754.0,30.5342,31.2886,30.3898,31.2324,499754.0
2018-12-20 10:00:00,38.89,39.32,38.82,39.04,337142.0,31.2083,31.5534,31.1521,31.3287,337142.0
2018-12-20 10:30:00,39.04,39.41,38.92,38.94,234026.0,31.3287,31.6256,31.2324,31.2484,234026.0
2018-12-20 11:00:00,38.93,38.94,37.9,38.02,207570.0,31.2404,31.2484,30.4139,30.5102,207570.0
2018-12-20 11:30:00,38.02,38.13,37.58,37.68,443197.0,30.5102,30.5984,30.1571,30.2373,443197.0
2018-12-20 12:00:00,37.69,37.82,37.49,37.76,186501.0,30.2453,30.3497,30.0848,30.3015,186501.0
2018-12-20 12:30:00,37.74,37.79,37.29,37.49,217932.0,30.2855,30.3256,29.9243,30.0848,217932.0
2018-12-20 13:00:00,37.5,37.5,37.16,37.23,133772.0,30.0929,30.0929,29.82,29.8762,133772.0
2018-12-20 13:30:00,37.2,37.25,37.05,37.08,191333.0,29.8521,29.8922,29.7318,29.7558,191333.0
2018-12-20 14:00:00,37.08,37.25,36.86,37.25,397424.0,29.7558,29.8922,29.5793,29.8922,397424.0
2018-12-20 14:30:00,37.22,37.92,37.22,37.75,367759.0,29.8682,30.4299,29.8682,30.2935,367759.0
2018-12-20 15:00:00,37.72,38.32,37.5,38.11,460208.0,30.2694,30.7509,30.0929,30.5824,460208.0
2018-12-20 15:30:00,38.12,38.36,37.77,38.13,988093.0,30.5904,30.783,30.3095,30.5984,988093.0
2018-12-21 09:30:00,38.0,38.13,37.5,37.69,437645.0,30.4941,30.5984,30.0929,30.2453,437645.0
2018-12-21 10:00:00,37.73,38.15,37.5,37.92,196614.0,30.2774,30.6145,30.0929,30.4299,196614.0
2018-12-21 10:30:00,37.9,38.02,37.6,37.72,175544.0,30.4139,30.5102,30.1731,30.2694,175544.0
2018-12-21 11:00:00,37.71,37.8,37.22,37.47,266711.0,30.2614,30.3336,29.8682,30.0688,266711.0
2018-12-21 11:30:00,37.51,37.64,37.32,37.38,127234.0,30.1009,30.2052,29.9484,29.9966,127234.0
2018-12-21 12:00:00,37.4,37.44,36.88,36.93,153897.0,30.0126,30.0447,29.5953,29.6355,153897.0
2018-12-21 12:30:00,36.9,37.19,36.67,36.76,431557.0,29.6114,29.8441,29.4268,29.499,431557.0
2018-12-21 13:00:00,36.76,36.83,36.56,36.78,230949.0,29.499,29.5552,29.3385,29.5151,230949.0
2018-12-21 13:30:00,36.79,36.94,36.6,36.67,201087.0,29.5231,29.6435,29.3706,29.4268,201087.0
2018-12-21 14:00:00,36.67,36.77,36.36,36.42,276450.0,29.4268,29.5071,29.178,29.2262,276450.0
2018-12-21 14:30:00,36.43,36.64,36.33,36.46,330151.0,29.2342,29.4027,29.154,29.2583,330151.0
2018-12-21 15:00:00,36.47,36.61,36.24,36.24,502359.0,29.2663,29.3787,29.0817,29.0817,502359.0
2018-12-21 15:30:00,36.23,36.36,35.92,36.21,1155835.0,29.0737,29.178,28.825,29.0577,1155835.0
2018-12-24 09:30:00,35.59,36.03,34.96,35.11,131654.0,28.5601,28.9132,28.0546,28.1749,131654.0
2018-12-24 10:00:00,35.1,35.17,34.55,34.66,301547.0,28.1669,28.2231,27.7256,27.8138,301547.0
2018-12-24 10:30:00,34.67,35.16,34.62,35.0,204795.0,27.8219,28.2151,27.7817,28.0867,204795.0
2018-12-24 11:00:00,35.02,35.14,34.47,34.49,160304.0,28.1027,28.199,27.6614,27.6774,160304.0
2018-12-24 11:30:00,34.49,34.71,34.36,34.48,179338.0,27.6774,27.854,27.5731,27.6694,179338.0
2018-12-24 12:00:00,34.48,34.7,34.37,34.58,175098.0,27.6694,27.8459,27.5811,27.7496,175098.0
2018-12-24 12:30:00,34.59,34.69,34.02,34.08,410191.0,27.7577,27.8379,27.3002,27.3484,410191.0
2018-12-26 09:30:00,34.39,34.84,33.8,33.84,258523.0,27.5972,27.9583,27.1237,27.1558,258523.0
2018-12-26 10:00:00,33.86,34.01,33.55,33.86,242672.0,27.1719,27.2922,26.9231,27.1719,242672.0
2018-12-26 10:30:00,33.83,33.91,33.55,33.67,287263.0,27.1478,27.212,26.9231,27.0194,287263.0
2018-12-26 11:00:00,33.69,34.49,33.63,34.48,221776.0,27.0354,27.6774,26.9873,27.6694,221776.0
2018-12-26 11:30:00,34.5,34.85,34.4,34.77,205478.0,27.6854,27.9663,27.6052,27.9021,205478.0
2018-12-26 12:00:00,34.77,35.28,34.75,34.98,158166.0,27.9021,28.3114,27.8861,28.0706,158166.0
2018-12-26 12:30:00,34.98,35.27,34.93,35.18,234156.0,28.0706,28.3033,28.0305,28.2311,234156.0
2018-12-26 13:00:00,35.19,35.3,34.89,34.97,122015.0,28.2391,28.3274,27.9984,28.0626,122015.0
2018-12-26 13:30:00,34.99,35.43,34.94,35.41,94712.0,28.0787,28.4317,28.0385,28.4157,94712.0
2018-12-26 14:00:00,35.43,35.47,35.11,35.24,186457.0,28.4317,28.4638,28.1749,28.2793,186457.0
2018-12-26 14:30:00,35.23,35.6,35.23,35.6,116580.0,28.2712,28.5682,28.2712,28.5682,116580.0
2018-12-26 15:00:00,35.59,35.86,35.58,35.85,202298.0,28.5601,28.7768,28.5521,28.7688,202298.0
2018-12-26 15:30:00,35.84,36.45,35.8,36.44,344704.0,28.7608,29.2503,28.7287,29.2422,344704.0
2018-12-27 09:30:00,35.71,35.95,35.16,35.39,428943.0,28.6564,28.849,28.2151,28.3996,428943.0
2018-12-27 10:00:00,35.39,35.41,34.67,34.69,265217.0,28.3996,28.4157,27.8219,27.8379,265217.0
2018-12-27 10:30:00,34.69,34.99,34.51,34.65,234693.0,27.8379,28.0787,27.6935,27.8058,234693.0
2018-12-27 11:00:00,34.64,34.93,34.32,34.81,191016.0,27.7978,28.0305,27.541,27.9342,191016.0
2018-12-27 11:30:00,34.8,34.91,34.55,34.64,160173.0,27.9262,28.0145,27.7256,27.7978,160173.0
2018-12-27 12:00:00,34.63,34.63,34.08,34.15,172589.0,27.7898,27.7898,27.3484,27.4046,172589.0
2018-12-27 12:30:00,34.11,34.46,34.09,34.4,139013.0,27.3725,27.6533,27.3564,27.6052,139013.0
2018-12-27 13:00:00,34.39,34.53,34.19,34.19,343732.0,27.5972,27.7095,27.4367,27.4367,343732.0
2018-12-27 13:30:00,34.18,34.32,34.02,34.16,147728.0,27.4286,27.541,27.3002,27.4126,147728.0
2018-12-27 14:00:00,34.13,34.25,33.99,34.22,154364.0,27.3885,27.4848,27.2762,27.4607,154364.0
2018-12-27 14:30:00,34.23,34.5,34.2,34.38,263333.0,27.4688,27.6854,27.4447,27.5891,263333.0
2018-12-27 15:00:00,34.38,35.05,34.24,35.03,222608.0,27.5891,28.1268,27.4768,28.1107,222608.0
2018-12-27 15:30:00,35.02,35.45,34.86,35.44,530381.0,28.1027,28.4478,27.9743,28.4398,530381.0
2018-12-28 09:30:00,35.62,35.69,34.99,35.16,205313.0,28.5842,28.6404,28.0787,28.2151,205313.0
2018-12-28 10:00:00,35.15,35.18,34.44,34.46,209529.0,28.207,28.2311,27.6373,27.6533,209529.0
2018-12-28 10:30:00,34.45,34.62,34.17,34.54,184136.0,27.6453,27.7817,27.4206,27.7175,184136.0
2018-12-28 11:00:00,34.55,34.91,34.46,34.9,184043.0,27.7256,28.0145,27.6533,28.0064,184043.0
2018-12-28 11:30:00,34.9,35.09,34.59,34.66,133680.0,28.0064,28.1589,27.7577,27.8138,133680.0
2018-12-28 12:00:00,34.66,34.71,34.34,34.41,119010.0,27.8138,27.854,27.557,27.6132,119010.0
2018-12-28 12:30:00,34.42,34.47,34.18,34.21,155563.0,27.6212,27.6614,27.4286,27.4527,155563.0
2018-12-28 13:00:00,34.22,34.48,34.17,34.32,112511.0,27.4607,27.6694,27.4206,27.541,112511.0
2018-12-28 13:30:00,34.32,34.46,34.21,34.4,132349.0,27.541,27.6533,27.4527,27.6052,132349.0
2018-12-28 14:00:00,34.4,34.81,34.4,34.61,177198.0,27.6052,27.9342,27.6052,27.7737,177198.0
2018-12-28 14:30:00,34.62,35.33,34.62,35.19,170761.0,27.7817,28.3515,27.7817,28.2391,170761.0
2018-12-28 15:00:00,35.19,35.23,34.79,34.92,220765.0,28.2391,28.2712,27.9182,28.0225,220765.0
2018-12-28 15:30:00,34.92,35.05,34.81,35.04,460380.0,28.0225,28.1268,27.9342,28.1188,460380.0
2018-12-31 09:30:00,35.13,35.61,35.01,35.38,132791.0,28.191,28.5762,28.0947,28.3916,132791.0
2018-12-31 10:00:00,35.38,35.63,35.33,35.37,209752.0,28.3916,28.5922,28.3515,28.3836,209752.0
2018-12-31 10:30:00,35.38,35.38,35.05,35.11,148108.0,28.3916,28.3916,28.1268,28.1749,148108.0
2018-12-31 11:00:00,35.1,35.19,34.91,35.18,163858.0,28.1669,28.2391,28.0145,28.2311,163858.0
2018-12-31 11:30:00,35.16,35.41,34.93,35.4,156915.0,28.2151,28.4157,28.0305,28.4077,156915.0
2018-12-31 12:00:00,35.4,35.62,35.35,35.62,292938.0,28.4077,28.5842,28.3675,28.5842,292938.0
2018-12-31 12:30:00,35.62,35.72,35.57,35.72,139183.0,28.5842,28.6645,28.5441,28.6645,139183.0
2018-12-31 13:00:00,35.72,35.84,35.61,35.81,93410.0,28.6645,28.7608,28.5762,28.7367,93410.0
2018-12-31 13:30:00,35.8,35.82,35.57,35.59,139100.0,28.7287,28.7447,28.5441,28.5601,139100.0
2018-12-31 14:00:00,35.6,35.94,35.55,35.77,180858.0,28.5682,28.841,28.528,28.7046,180858.0
2018-12-31 14:30:00,35.77,36.03,35.77,35.9,176372.0,28.7046,28.9132,28.7046,28.8089,176372.0
2018-12-31 15:00:00,35.9,35.96,35.64,35.81,163375.0,28.8089,28.8571,28.6003,28.7367,163375.0
2018-12-31 15:30:00,35.81,36.16,35.81,36.03,634694.0,28.7367,29.0175,28.7367,28.9132,634694.0
2019-01-02 09:30:00,35.38,35.45,34.82,35.41,101527.0,28.3916,28.4478,27.9422,28.4157,101527.0
2019-01-02 10:00:00,35.42,36.4,35.38,36.29,217614.0,28.4237,29.2101,28.3916,29.1219,217614.0
2019-01-02 10:30:00,36.3,36.88,36.18,36.7,287506.0,29.1299,29.5953,29.0336,29.4509,287506.0
2019-01-02 11:00:00,36.71,37.21,36.6,36.87,133415.0,29.4589,29.8601,29.3706,29.5873,133415.0
2019-01-02 11:30:00,36.88,37.47,36.86,37.3,322110.0,29.5953,30.0688,29.5793,29.9324,322110.0
2019-01-02 12:00:00,37.28,37.34,37.09,37.09,104996.0,29.9163,29.9645,29.7639,29.7639,104996.0
2019-01-02 12:30:00,37.07,37.13,36.93,37.0,101007.0,29.7478,29.7959,29.6355,29.6916,101007.0
2019-01-02 13:00:00,37.0,37.27,36.99,37.15,126260.0,29.6916,29.9083,29.6836,29.812,126260.0
2019-01-02 13:30:00,37.16,37.25,37.02,37.24,131527.0,29.82,29.8922,29.7077,29.8842,131527.0
2019-01-02 14:00:00,37.23,37.39,37.09,37.28,187896.0,29.8762,30.0046,29.7639,29.9163,187896.0
2019-01-02 14:30:00,37.28,37.34,37.09,37.18,127654.0,29.9163,29.9645,29.7639,29.8361,127654.0
2019-01-02 15:00:00,37.17,37.19,36.71,36.71,275884.0,29.828,29.8441,29.4589,29.4589,275884.0
2019-01-02 15:30:00,36.7,36.81,36.51,36.74,419198.0,29.4509,29.5392,29.2984,29.483,419198.0
2019-01-03 09:30:00,36.97,37.41,36.73,37.41,152193.0,29.6676,30.0206,29.475,30.0206,152193.0
2019-01-03 10:00:00,37.43,37.43,36.88,37.2,194918.0,30.0367,30.0367,29.5953,29.8521,194918.0
2019-01-03 10:30:00,37.19,37.21,36.81,37.18,111301.0,29.8441,29.8601,29.5392,29.8361,111301.0
2019-01-03 11:00:00,37.2,37.76,37.18,37.61,141573.0,29.8521,30.3015,29.8361,30.1811,141573.0
2019-01-03 11:30:00,37.62,37.93,37.5,37.9,117143.0,30.1892,30.4379,30.0929,30.4139,117143.0
2019-01-03 12:00:00,37.88,38.33,37.85,38.22,204394.0,30.3978,30.7589,30.3737,30.6706,204394.0
2019-01-03 12:30:00,38.23,38.32,38.0,38.01,163392.0,30.6787,30.7509,30.4941,30.5021,163392.0
2019-01-03 13:00:00,38.0,38.04,37.4,37.7,210262.0,30.4941,30.5262,30.0126,30.2534,210262.0
2019-01-03 13:30:00,37.73,37.87,37.67,37.83,163962.0,30.2774,30.3898,30.2293,30.3577,163962.0
2019-01-03 14:00:00,37.81,37.97,37.74,37.96,147797.0,30.3416,30.47,30.2855,30.462,147797.0
2019-01-03 14:30:00,37.98,38.06,37.57,37.65,111389.0,30.4781,30.5423,30.149,30.2132,111389.0
2019-01-03 15:00:00,37.66,37.78,37.46,37.48,209070.0,30.2213,30.3176,30.0608,30.0768,209070.0
2019-01-03 15:30:00,37.47,37.75,37.29,37.37,463038.0,30.0688,30.2935,29.9243,29.9885,463038.0
2019-01-04 09:30:00,38.4,39.28,38.18,39.16,295619.0,30.8151,31.5213,30.6386,31.425,295619.0
2019-01-04 10:00:00,39.19,39.41,38.78,39.39,209712.0,31.4491,31.6256,31.12,31.6095,209712.0
2019-01-04 10:30:00,39.39,39.5,39.04,39.19,184812.0,31.6095,31.6978,31.3287,31.4491,184812.0
2019-01-04 11:00:00,39.15,39.36,38.98,39.19,387801.0,31.417,31.5855,31.2805,31.4491,387801.0
2019-01-04 11:30:00,39.19,39.56,39.08,39.56,199165.0,31.4491,31.746,31.3608,31.746,199165.0
2019-01-04 12:00:00,39.55,39.81,39.39,39.8,150490.0,31.7379,31.9466,31.6095,31.9386,150490.0
2019-01-04 12:30:00,39.79,39.96,39.65,39.69,162242.0,31.9305,32.067,31.8182,31.8503,162242.0
2019-01-04 13:00:00,39.71,39.72,39.21,39.3,554825.0,31.8663,31.8744,31.4651,31.5373,554825.0
2019-01-04 13:30:00,39.3,39.3,39.02,39.14,174887.0,31.5373,31.5373,31.3126,31.4089,174887.0
2019-01-04 14:00:00,39.16,39.37,39.06,39.33,187256.0,31.425,31.5935,31.3447,31.5614,187256.0
2019-01-04 14:30:00,39.33,39.43,39.14,39.27,218125.0,31.5614,31.6416,31.4089,31.5132,218125.0
2019-01-04 15:00:00,39.27,39.5,39.25,39.39,298051.0,31.5132,31.6978,31.4972,31.6095,298051.0
2019-01-04 15:30:00,39.38,39.58,39.32,39.41,659646.0,31.6015,31.762,31.5534,31.6256,659646.0
2019-01-07 09:30:00,39.44,40.19,39.44,40.19,237427.0,31.6497,32.2515,31.6497,32.2515,237427.0
2019-01-07 10:00:00,40.18,40.34,40.06,40.25,230511.0,32.2435,32.3719,32.1472,32.2997,230511.0
2019-01-07 10:30:00,40.24,40.66,40.21,40.62,160414.0,32.2917,32.6287,32.2676,32.5966,160414.0
2019-01-07 11:00:00,40.6,40.84,40.56,40.82,360297.0,32.5805,32.7731,32.5484,32.7571,360297.0
2019-01-07 11:30:00,40.8,40.95,40.63,40.94,249384.0,32.741,32.8614,32.6046,32.8534,249384.0
2019-01-07 12:00:00,40.92,41.04,40.77,40.93,215073.0,32.8373,32.9336,32.717,32.8454,215073.0
2019-01-07 12:30:00,40.92,40.99,40.69,40.87,149061.0,32.8373,32.8935,32.6528,32.7972,149061.0
2019-01-07 13:00:00,40.86,40.97,40.73,40.74,109611.0,32.7892,32.8775,32.6849,32.6929,109611.0
2019-01-07 13:30:00,40.73,40.91,40.64,40.73,93010.0,32.6849,32.8293,32.6126,32.6849,93010.0
2019-01-07 14:00:00,40.73,40.88,40.69,40.83,116975.0,32.6849,32.8052,32.6528,32.7651,116975.0
2019-01-07 14:30:00,40.83,40.86,40.59,40.64,121349.0,32.7651,32.7892,32.5725,32.6126,121349.0
2019-01-07 15:00:00,40.65,40.95,40.65,40.87,124954.0,32.6207,32.8614,32.6207,32.7972,124954.0
2019-01-07 15:30:00,40.87,41.18,40.77,41.02,497699.0,32.7972,33.046,32.717,32.9176,497699.0
2019-01-08 09:30:00,42.05,42.19,41.58,42.15,380165.0,33.7441,33.8565,33.367,33.8244,380165.0
2019-01-08 10:00:00,42.16,42.4,41.86,41.87,322395.0,33.8324,34.025,33.5917,33.5997,322395.0
2019-01-08 10:30:00,41.88,41.99,41.62,41.95,202966.0,33.6077,33.696,33.3991,33.6639,202966.0
2019-01-08 11:00:00,41.95,42.48,41.88,42.34,309387.0,33.6639,34.0892,33.6077,33.9769,309387.0
2019-01-08 11:30:00,42.34,42.69,42.07,42.68,214071.0,33.9769,34.2577,33.7602,34.2497,214071.0
2019-01-08 12:00:00,42.69,42.79,42.52,42.63,144736.0,34.2577,34.338,34.1213,34.2096,144736.0
2019-01-08 12:30:00,42.64,42.69,42.38,42.6,115352.0,34.2176,34.2577,34.009,34.1855,115352.0
2019-01-08 13:00:00,42.59,42.72,42.57,42.66,124541.0,34.1775,34.2818,34.1614,34.2336,124541.0
2019-01-08 13:30:00,42.66,43.09,42.66,43.0,139306.0,34.2336,34.5787,34.2336,34.5065,139306.0
2019-01-08 14:00:00,42.99,43.04,42.84,43.01,150937.0,34.4985,34.5386,34.3781,34.5145,150937.0
2019-01-08 14:30:00,43.01,43.05,42.55,42.64,236373.0,34.5145,34.5466,34.1454,34.2176,236373.0
2019-01-08 15:00:00,42.63,42.83,42.6,42.76,167052.0,34.2096,34.3701,34.1855,34.3139,167052.0
2019-01-08 15:30:00,42.76,42.8,42.59,42.7,516243.0,34.3139,34.346,34.1775,34.2657,516243.0
2019-01-09 09:30:00,43.42,43.96,43.02,43.96,348606.0,34.8435,35.2769,34.5225,35.2769,348606.0
2019-01-09 10:00:00,43.95,44.22,43.78,44.19,356603.0,35.2688,35.4855,35.1324,35.4614,356603.0
2019-01-09 10:30:00,44.17,44.17,43.46,43.66,325703.0,35.4454,35.4454,34.8756,35.0361,325703.0
2019-01-09 11:00:00,43.66,44.14,43.65,44.1,237571.0,35.0361,35.4213,35.0281,35.3892,237571.0
2019-01-09 11:30:00,44.09,44.09,43.72,43.81,130750.0,35.3812,35.3812,35.0843,35.1565,130750.0
2019-01-09 12:00:00,43.83,43.87,43.62,43.72,241560.0,35.1725,35.2046,35.004,35.0843,241560.0
2019-01-09 12:30:00,43.74,43.8,43.62,43.75,108317.0,35.1003,35.1485,35.004,35.1083,108317.0
2019-01-09 13:00:00,43.75,43.96,43.67,43.95,85415.0,35.1083,35.2769,35.0441,35.2688,85415.0
2019-01-09 13:30:00,43.96,43.99,43.84,43.89,84983.0,35.2769,35.3009,35.1806,35.2207,84983.0
2019-01-09 14:00:00,43.91,44.05,43.72,43.78,156141.0,35.2367,35.3491,35.0843,35.1324,156141.0
2019-01-09 14:30:00,43.78,43.99,43.74,43.98,162085.0,35.1324,35.3009,35.1003,35.2929,162085.0
2019-01-09 15:00:00,43.96,44.21,43.92,44.09,224785.0,35.2769,35.4775,35.2448,35.3812,224785.0
2019-01-09 15:30:00,44.08,44.08,43.68,43.8,488521.0,35.3732,35.3732,35.0522,35.1485,488521.0
2019-01-10 09:30:00,43.42,43.75,42.6,42.75,468933.0,34.8435,35.1083,34.1855,34.3059,468933.0
2019-01-10 10:00:00,42.75,42.85,42.07,42.21,362011.0,34.3059,34.3861,33.7602,33.8725,362011.0
2019-01-10 10:30:00,42.21,42.82,42.13,42.69,239365.0,33.8725,34.362,33.8083,34.2577,239365.0
2019-01-10 11:00:00,42.69,42.71,42.39,42.55,302056.0,34.2577,34.2738,34.017,34.1454,302056.0
2019-01-10 11:30:00,42.55,42.73,42.54,42.63,116815.0,34.1454,34.2898,34.1373,34.2096,116815.0
2019-01-10 12:00:00,42.62,42.74,42.57,42.72,101913.0,34.2015,34.2978,34.1614,34.2818,101913.0
2019-01-10 12:30:00,42.72,42.84,42.6,42.69,105348.0,34.2818,34.3781,34.1855,34.2577,105348.0
2019-01-10 13:00:00,42.68,42.71,42.4,42.59,143231.0,34.2497,34.2738,34.025,34.1775,143231.0
2019-01-10 13:30:00,42.59,42.65,42.29,42.43,111977.0,34.1775,34.2256,33.9367,34.0491,111977.0
2019-01-10 14:00:00,42.44,42.85,42.44,42.72,144801.0,34.0571,34.3861,34.0571,34.2818,144801.0
2019-01-10 14:30:00,42.72,42.74,42.6,42.62,214667.0,34.2818,34.2978,34.1855,34.2015,214667.0
2019-01-10 15:00:00,42.62,42.76,42.52,42.59,239485.0,34.2015,34.3139,34.1213,34.1775,239485.0
2019-01-10 15:30:00,42.6,42.87,42.53,42.84,772761.0,34.1855,34.4022,34.1293,34.3781,772761.0
2019-01-11 09:30:00,42.34,42.71,42.0,42.15,382182.0,33.9769,34.2738,33.704,33.8244,382182.0
2019-01-11 10:00:00,42.15,42.32,41.84,42.0,253261.0,33.8244,33.9608,33.5756,33.704,253261.0
2019-01-11 10:30:00,41.99,42.17,41.97,42.03,183511.0,33.696,33.8404,33.6799,33.7281,183511.0
2019-01-11 11:00:00,42.03,42.08,41.89,42.0,147822.0,33.7281,33.7682,33.6157,33.704,147822.0
2019-01-11 11:30:00,42.0,42.15,41.99,42.14,108219.0,33.704,33.8244,33.696,33.8164,108219.0
2019-01-11 12:00:00,42.12,42.24,42.05,42.08,97693.0,33.8003,33.8966,33.7441,33.7682,97693.0
2019-01-11 12:30:00,42.08,42.4,42.01,42.37,156643.0,33.7682,34.025,33.712,34.0009,156643.0
2019-01-11 13:00:00,42.38,42.38,42.14,42.28,265939.0,34.009,34.009,33.8164,33.9287,265939.0
2019-01-11 13:30:00,42.27,42.34,42.09,42.31,159215.0,33.9207,33.9769,33.7762,33.9528,159215.0
2019-01-11 14:00:00,42.32,42.42,42.05,42.11,135959.0,33.9608,34.0411,33.7441,33.7923,135959.0
2019-01-11 14:30:00,42.11,42.13,42.04,42.05,121652.0,33.7923,33.8083,33.7361,33.7441,121652.0
2019-01-11 15:00:00,42.06,42.23,42.04,42.09,183711.0,33.7522,33.8886,33.7361,33.7762,183711.0
2019-01-11 15:30:00,42.09,42.19,42.05,42.1,457542.0,33.7762,33.8565,33.7441,33.7843,457542.0
2019-01-14 09:30:00,41.5,42.03,41.31,41.71,183237.0,33.3028,33.7281,33.1503,33.4713,183237.0
2019-01-14 10:00:00,41.7,41.9,41.61,41.8,99936.0,33.4633,33.6238,33.391,33.5435,99936.0
2019-01-14 10:30:00,41.8,41.89,41.58,41.65,117680.0,33.5435,33.6157,33.367,33.4231,117680.0
2019-01-14 11:00:00,41.64,41.7,41.26,41.43,153482.0,33.4151,33.4633,33.1102,33.2466,153482.0
2019-01-14 11:30:00,41.44,41.6,41.27,41.37,84197.0,33.2546,33.383,33.1182,33.1984,84197.0
2019-01-14 12:00:00,41.37,41.74,41.37,41.7,62588.0,33.1984,33.4954,33.1984,33.4633,62588.0
2019-01-14 12:30:00,41.73,41.84,41.62,41.75,50291.0,33.4873,33.5756,33.3991,33.5034,50291.0
2019-01-14 13:00:00,41.75,41.98,41.74,41.95,115654.0,33.5034,33.688,33.4954,33.6639,115654.0
2019-01-14 13:30:00,41.96,42.0,41.88,41.94,64674.0,33.6719,33.704,33.6077,33.6559,64674.0
2019-01-14 14:00:00,41.94,42.02,41.83,41.92,104292.0,33.6559,33.7201,33.5676,33.6398,104292.0
2019-01-14 14:30:00,41.93,42.1,41.88,42.05,59040.0,33.6478,33.7843,33.6077,33.7441,59040.0
2019-01-14 15:00:00,42.06,42.09,41.94,42.04,93004.0,33.7522,33.7762,33.6559,33.7361,93004.0
2019-01-14 15:30:00,42.05,42.07,41.81,41.9,357919.0,33.7441,33.7602,33.5515,33.6238,357919.0
2019-01-15 09:30:00,42.03,42.78,41.93,42.54,112061.0,33.7281,34.3299,33.6478,34.1373,112061.0
2019-01-15 10:00:00,42.55,42.75,42.36,42.42,147365.0,34.1454,34.3059,33.9929,34.0411,147365.0
2019-01-15 10:30:00,42.42,42.85,42.36,42.71,153399.0,34.0411,34.3861,33.9929,34.2738,153399.0
2019-01-15 11:00:00,42.72,42.77,42.5,42.61,59262.0,34.2818,34.3219,34.1052,34.1935,59262.0
2019-01-15 11:30:00,42.58,42.63,42.47,42.61,50091.0,34.1694,34.2096,34.0812,34.1935,50091.0
2019-01-15 12:00:00,42.59,42.69,42.43,42.44,51632.0,34.1775,34.2577,34.0491,34.0571,51632.0
2019-01-15 12:30:00,42.44,42.49,42.34,42.4,55340.0,34.0571,34.0972,33.9769,34.025,55340.0
2019-01-15 13:00:00,42.41,42.53,42.28,42.52,62340.0,34.033,34.1293,33.9287,34.1213,62340.0
2019-01-15 13:30:00,42.52,42.57,42.43,42.5,58513.0,34.1213,34.1614,34.0491,34.1052,58513.0
2019-01-15 14:00:00,42.5,42.59,42.49,42.49,75667.0,34.1052,34.1775,34.0972,34.0972,75667.0
2019-01-15 14:30:00,42.48,42.65,42.39,42.64,74619.0,34.0892,34.2256,34.017,34.2176,74619.0
2019-01-15 15:00:00,42.63,42.66,42.5,42.58,106431.0,34.2096,34.2336,34.1052,34.1694,106431.0
2019-01-15 15:30:00,42.59,42.67,42.4,42.52,303781.0,34.1775,34.2417,34.025,34.1213,303781.0
2019-01-16 09:30:00,42.36,43.25,42.36,42.82,138631.0,33.9929,34.7071,33.9929,34.362,138631.0
2019-01-16 10:00:00,42.8,43.12,42.77,42.93,104216.0,34.346,34.6028,34.3219,34.4503,104216.0
2019-01-16 10:30:00,42.92,42.96,42.62,42.83,79444.0,34.4423,34.4744,34.2015,34.3701,79444.0
2019-01-16 11:00:00,42.84,42.9,42.62,42.76,81796.0,34.3781,34.4262,34.2015,34.3139,81796.0
2019-01-16 11:30:00,42.74,42.8,42.61,42.7,66098.0,34.2978,34.346,34.1935,34.2657,66098.0
2019-01-16 12:00:00,42.71,42.75,42.62,42.66,58403.0,34.2738,34.3059,34.2015,34.2336,58403.0
2019-01-16 12:30:00,42.67,42.73,42.55,42.59,67149.0,34.2417,34.2898,34.1454,34.1775,67149.0
2019-01-16 13:00:00,42.58,42.73,42.57,42.7,47640.0,34.1694,34.2898,34.1614,34.2657,47640.0
2019-01-16 13:30:00,42.68,42.8,42.66,42.8,89690.0,34.2497,34.346,34.2336,34.346,89690.0
2019-01-16 14:00:00,42.8,43.1,42.8,43.03,110363.0,34.346,34.5867,34.346,34.5306,110363.0
2019-01-16 14:30:00,43.03,43.08,42.94,43.05,95173.0,34.5306,34.5707,34.4583,34.5466,95173.0
2019-01-16 15:00:00,43.05,43.18,43.05,43.11,94096.0,34.5466,34.6509,34.5466,34.5948,94096.0
2019-01-16 15:30:00,43.12,43.12,42.73,42.85,349682.0,34.6028,34.6028,34.2898,34.3861,349682.0
2019-01-17 09:30:00,42.42,43.01,42.42,42.65,135432.0,34.0411,34.5145,34.0411,34.2256,135432.0
2019-01-17 10:00:00,42.65,42.77,42.6,42.71,94634.0,34.2256,34.3219,34.1855,34.2738,94634.0
2019-01-17 10:30:00,42.69,42.79,42.65,42.78,128151.0,34.2577,34.338,34.2256,34.3299,128151.0
2019-01-17 11:00:00,42.77,42.82,42.69,42.72,86044.0,34.3219,34.362,34.2577,34.2818,86044.0
2019-01-17 11:30:00,42.71,42.81,42.68,42.7,63351.0,34.2738,34.354,34.2497,34.2657,63351.0
2019-01-17 12:00:00,42.7,42.71,42.61,42.65,76482.0,34.2657,34.2738,34.1935,34.2256,76482.0
2019-01-17 12:30:00,42.66,42.68,42.53,42.55,54077.0,34.2336,34.2497,34.1293,34.1454,54077.0
2019-01-17 13:00:00,42.55,42.71,42.55,42.66,57507.0,34.1454,34.2738,34.1454,34.2336,57507.0
2019-01-17 13:30:00,42.65,42.71,42.59,42.69,72915.0,34.2256,34.2738,34.1775,34.2577,72915.0
2019-01-17 14:00:00,42.71,42.9,42.7,42.89,55790.0,34.2738,34.4262,34.2657,34.4182,55790.0
2019-01-17 14:30:00,42.89,43.25,42.85,42.95,78400.0,34.4182,34.7071,34.3861,34.4664,78400.0
2019-01-17 15:00:00,42.94,42.95,42.65,42.79,106311.0,34.4583,34.4664,34.2256,34.338,106311.0
2019-01-17 15:30:00,42.79,42.86,42.64,42.75,248232.0,34.338,34.3941,34.2176,34.3059,248232.0
2019-01-18 09:30:00,43.22,43.45,43.06,43.1,202301.0,34.683,34.8676,34.5546,34.5867,202301.0
2019-01-18 10:00:00,43.11,43.42,43.05,43.18,199230.0,34.5948,34.8435,34.5466,34.6509,199230.0
2019-01-18 10:30:00,43.17,43.42,43.08,43.35,134835.0,34.6429,34.8435,34.5707,34.7874,134835.0
2019-01-18 11:00:00,43.35,43.4,43.13,43.21,84581.0,34.7874,34.8275,34.6108,34.675,84581.0
2019-01-18 11:30:00,43.21,43.41,43.17,43.4,74496.0,34.675,34.8355,34.6429,34.8275,74496.0
2019-01-18 12:00:00,43.41,43.46,43.34,43.42,77223.0,34.8355,34.8756,34.7793,34.8435,77223.0
2019-01-18 12:30:00,43.42,43.5,43.35,43.48,74860.0,34.8435,34.9077,34.7874,34.8917,74860.0
2019-01-18 13:00:00,43.49,43.58,43.44,43.48,63262.0,34.8997,34.9719,34.8596,34.8917,63262.0
2019-01-18 13:30:00,43.48,43.61,43.45,43.58,85637.0,34.8917,34.996,34.8676,34.9719,85637.0
2019-01-18 14:00:00,43.59,43.72,43.51,43.52,94240.0,34.9799,35.0843,34.9157,34.9238,94240.0
2019-01-18 14:30:00,43.52,43.58,43.38,43.46,82328.0,34.9238,34.9719,34.8114,34.8756,82328.0
2019-01-18 15:00:00,43.45,43.54,43.43,43.47,96977.0,34.8676,34.9398,34.8516,34.8837,96977.0
2019-01-18 15:30:00,43.46,43.57,43.28,43.46,312450.0,34.8756,34.9639,34.7312,34.8756,312450.0
2019-01-22 09:30:00,43.04,43.25,42.6,42.95,128648.0,34.5386,34.7071,34.1855,34.4664,128648.0
2019-01-22 10:00:00,42.96,43.04,42.42,42.67,130823.0,34.4744,34.5386,34.0411,34.2417,130823.0
2019-01-22 10:30:00,42.65,42.79,42.46,42.59,96427.0,34.2256,34.338,34.0731,34.1775,96427.0
2019-01-22 11:00:00,42.59,42.8,42.51,42.64,75814.0,34.1775,34.346,34.1133,34.2176,75814.0
2019-01-22 11:30:00,42.67,42.94,42.67,42.7,98475.0,34.2417,34.4583,34.2417,34.2657,98475.0
2019-01-22 12:00:00,42.73,42.84,42.61,42.75,58303.0,34.2898,34.3781,34.1935,34.3059,58303.0
2019-01-22 12:30:00,42.78,42.78,42.58,42.61,75140.0,34.3299,34.3299,34.1694,34.1935,75140.0
2019-01-22 13:00:00,42.59,42.61,42.34,42.45,71757.0,34.1775,34.1935,33.9769,34.0651,71757.0
2019-01-22 13:30:00,42.43,42.53,42.34,42.44,98898.0,34.0491,34.1293,33.9769,34.0571,98898.0
2019-01-22 14:00:00,42.44,42.51,42.34,42.35,56526.0,34.0571,34.1133,33.9769,33.9849,56526.0
2019-01-22 14:30:00,42.35,42.4,42.13,42.15,72826.0,33.9849,34.025,33.8083,33.8244,72826.0
2019-01-22 15:00:00,42.15,42.3,42.04,42.18,200072.0,33.8244,33.9448,33.7361,33.8485,200072.0
2019-01-22 15:30:00,42.18,42.38,42.05,42.28,404596.0,33.8485,34.009,33.7441,33.9287,404596.0
2019-01-23 09:30:00,42.55,42.61,42.15,42.22,121616.0,34.1454,34.1935,33.8244,33.8806,121616.0
2019-01-23 10:00:00,42.3,42.32,41.85,41.87,140620.0,33.9448,33.9608,33.5836,33.5997,140620.0
2019-01-23 10:30:00,41.88,41.88,41.41,41.44,133587.0,33.6077,33.6077,33.2305,33.2546,133587.0
2019-01-23 11:00:00,41.45,41.57,41.25,41.3,71041.0,33.2626,33.3589,33.1022,33.1423,71041.0
2019-01-23 11:30:00,41.3,41.35,41.03,41.04,44079.0,33.1423,33.1824,32.9256,32.9336,44079.0
2019-01-23 12:00:00,41.07,41.15,40.9,41.05,81071.0,32.9577,33.0219,32.8213,32.9417,81071.0
2019-01-23 12:30:00,41.04,41.32,40.91,41.26,61502.0,32.9336,33.1583,32.8293,33.1102,61502.0
2019-01-23 13:00:00,41.23,41.23,41.06,41.07,66246.0,33.0861,33.0861,32.9497,32.9577,66246.0
2019-01-23 13:30:00,41.06,41.23,41.06,41.13,49798.0,32.9497,33.0861,32.9497,33.0059,49798.0
2019-01-23 14:00:00,41.13,41.31,41.12,41.27,54671.0,33.0059,33.1503,32.9978,33.1182,54671.0
2019-01-23 14:30:00,41.27,41.28,41.03,41.13,108805.0,33.1182,33.1262,32.9256,33.0059,108805.0
2019-01-23 15:00:00,41.12,41.33,41.11,41.25,55670.0,32.9978,33.1664,32.9898,33.1022,55670.0
2019-01-23 15:30:00,41.25,41.34,41.14,41.27,170805.0,33.1022,33.1744,33.0139,33.1182,170805.0
2019-01-24 09:30:00,41.2,41.24,40.66,40.98,144606.0,33.062,33.0941,32.6287,32.8855,144606.0
2019-01-24 10:00:00,40.96,41.04,40.83,41.0,526776.0,32.8694,32.9336,32.7651,32.9015,526776.0
2019-01-24 10:30:00,41.0,41.04,40.91,40.98,346666.0,32.9015,32.9336,32.8293,32.8855,346666.0
2019-01-24 11:00:00,40.97,41.25,40.92,41.25,495236.0,32.8775,33.1022,32.8373,33.1022,495236.0
2019-01-24 11:30:00,41.23,41.49,41.2,41.44,285068.0,33.0861,33.2947,33.062,33.2546,285068.0
2019-01-24 12:00:00,41.44,41.45,41.15,41.21,196682.0,33.2546,33.2626,33.0219,33.0701,196682.0
2019-01-24 12:30:00,41.21,41.23,41.03,41.19,162165.0,33.0701,33.0861,32.9256,33.054,162165.0
2019-01-24 13:00:00,41.18,41.18,41.0,41.01,69967.0,33.046,33.046,32.9015,32.9096,69967.0
2019-01-24 13:30:00,41.01,41.16,41.01,41.04,82460.0,32.9096,33.0299,32.9096,32.9336,82460.0
2019-01-24 14:00:00,41.04,41.25,40.98,41.25,158443.0,32.9336,33.1022,32.8855,33.1022,158443.0
2019-01-24 14:30:00,41.25,41.27,41.18,41.19,114140.0,33.1022,33.1182,33.046,33.054,114140.0
2019-01-24 15:00:00,41.18,41.21,41.13,41.21,94833.0,33.046,33.0701,33.0059,33.0701,94833.0
2019-01-24 15:30:00,41.21,41.3,41.11,41.26,337617.0,33.0701,33.1423,32.9898,33.1102,337617.0
2019-01-25 09:30:00,41.73,42.18,41.66,42.05,187137.0,33.4873,33.8485,33.4312,33.7441,187137.0
2019-01-25 10:00:00,42.06,42.25,41.97,42.15,118021.0,33.7522,33.9046,33.6799,33.8244,118021.0
2019-01-25 10:30:00,42.1,42.16,42.0,42.13,55781.0,33.7843,33.8324,33.704,33.8083,55781.0
2019-01-25 11:00:00,42.13,42.26,42.13,42.22,93680.0,33.8083,33.9127,33.8083,33.8806,93680.0
2019-01-25 11:30:00,42.22,42.53,42.18,42.53,108447.0,33.8806,34.1293,33.8485,34.1293,108447.0
2019-01-25 12:00:00,42.51,42.58,42.44,42.48,117599.0,34.1133,34.1694,34.0571,34.0892,117599.0
2019-01-25 12:30:00,42.48,42.49,42.33,42.48,131346.0,34.0892,34.0972,33.9688,34.0892,131346.0
2019-01-25 13:00:00,42.49,42.74,42.49,42.73,77333.0,34.0972,34.2978,34.0972,34.2898,77333.0
2019-01-25 13:30:00,42.74,42.9,42.7,42.77,97057.0,34.2978,34.4262,34.2657,34.3219,97057.0
2019-01-25 14:00:00,42.76,42.77,42.49,42.5,68163.0,34.3139,34.3219,34.0972,34.1052,68163.0
2019-01-25 14:30:00,42.5,42.62,42.47,42.62,106359.0,34.1052,34.2015,34.0812,34.2015,106359.0
2019-01-25 15:00:00,42.62,42.63,42.55,42.56,135116.0,34.2015,34.2096,34.1454,34.1534,135116.0
2019-01-25 15:30:00,42.57,42.77,42.41,42.57,618048.0,34.1614,34.3219,34.033,34.1614,618048.0
2019-01-28 09:30:00,41.66,42.05,41.54,41.71,153728.0,33.4312,33.7441,33.3349,33.4713,153728.0
2019-01-28 10:00:00,41.68,42.1,41.6,42.1,100858.0,33.4472,33.7843,33.383,33.7843,100858.0
2019-01-28 10:30:00,42.11,42.25,42.06,42.1,97958.0,33.7923,33.9046,33.7522,33.7843,97958.0
2019-01-28 11:00:00,42.08,42.26,41.99,42.18,96670.0,33.7682,33.9127,33.696,33.8485,96670.0
2019-01-28 11:30:00,42.18,42.21,41.84,41.87,76421.0,33.8485,33.8725,33.5756,33.5997,76421.0
2019-01-28 12:00:00,41.87,41.98,41.77,41.91,87198.0,33.5997,33.688,33.5194,33.6318,87198.0
2019-01-28 12:30:00,41.91,41.93,41.79,41.86,55068.0,33.6318,33.6478,33.5355,33.5917,55068.0
2019-01-28 13:00:00,41.83,41.98,41.83,41.91,51674.0,33.5676,33.688,33.5676,33.6318,51674.0
2019-01-28 13:30:00,41.93,42.01,41.88,41.98,68916.0,33.6478,33.712,33.6077,33.688,68916.0
2019-01-28 14:00:00,41.98,42.01,41.93,41.96,80848.0,33.688,33.712,33.6478,33.6719,80848.0
2019-01-28 14:30:00,41.97,42.28,41.96,42.22,63483.0,33.6799,33.9287,33.6719,33.8806,63483.0
2019-01-28 15:00:00,42.22,42.38,42.11,42.35,87475.0,33.8806,34.009,33.7923,33.9849,87475.0
2019-01-28 15:30:00,42.34,42.52,42.23,42.46,393252.0,33.9769,34.1213,33.8886,34.0731,393252.0
2019-01-29 09:30:00,43.1,43.22,42.78,42.98,247584.0,34.5867,34.683,34.3299,34.4904,247584.0
2019-01-29 10:00:00,42.95,43.29,42.92,43.27,174596.0,34.4664,34.7392,34.4423,34.7232,174596.0
2019-01-29 10:30:00,43.26,43.3,43.08,43.18,110554.0,34.7151,34.7472,34.5707,34.6509,110554.0
2019-01-29 11:00:00,43.18,43.28,43.11,43.27,102887.0,34.6509,34.7312,34.5948,34.7232,102887.0
2019-01-29 11:30:00,43.28,43.39,43.22,43.27,96782.0,34.7312,34.8195,34.683,34.7232,96782.0
2019-01-29 12:00:00,43.26,43.47,43.19,43.4,165986.0,34.7151,34.8837,34.659,34.8275,165986.0
2019-01-29 12:30:00,43.39,43.44,43.31,43.32,114960.0,34.8195,34.8596,34.7553,34.7633,114960.0
2019-01-29 13:00:00,43.32,43.47,43.23,43.47,75991.0,34.7633,34.8837,34.6911,34.8837,75991.0
2019-01-29 13:30:00,43.49,43.64,43.46,43.6,104754.0,34.8997,35.0201,34.8756,34.988,104754.0
2019-01-29 14:00:00,43.6,43.65,43.35,43.64,210496.0,34.988,35.0281,34.7874,35.0201,210496.0
2019-01-29 14:30:00,43.64,43.77,43.58,43.76,166054.0,35.0201,35.1244,34.9719,35.1164,166054.0
2019-01-29 15:00:00,43.75,43.88,43.7,43.8,201104.0,35.1083,35.2127,35.0682,35.1485,201104.0
2019-01-29 15:30:00,43.8,43.81,43.64,43.66,401233.0,35.1485,35.1565,35.0201,35.0361,401233.0
2019-01-30 09:30:00,43.19,43.43,42.84,42.84,679579.0,35.3894,35.586,35.1026,35.1026,679579.0
2019-01-30 10:00:00,42.84,43.36,42.8,43.13,467346.0,35.1026,35.5287,35.0698,35.3402,467346.0
2019-01-30 10:30:00,43.17,43.42,43.16,43.29,264401.0,35.373,35.5778,35.3648,35.4713,264401.0
2019-01-30 11:00:00,43.29,43.44,43.23,43.3,189069.0,35.4713,35.5942,35.4222,35.4795,189069.0
2019-01-30 11:30:00,43.31,43.45,43.25,43.39,93793.0,35.4877,35.6024,35.4385,35.5533,93793.0
2019-01-30 12:00:00,43.41,43.46,43.34,43.4,41504.0,35.5696,35.6106,35.5123,35.5615,41504.0
2019-01-30 12:30:00,43.4,43.47,43.32,43.43,116488.0,35.5615,35.6188,35.4959,35.586,116488.0
2019-01-30 13:00:00,43.43,43.43,43.03,43.04,432693.0,35.586,35.586,35.2583,35.2665,432693.0
2019-01-30 13:30:00,43.04,43.06,42.81,42.84,79717.0,35.2665,35.2829,35.078,35.1026,79717.0
2019-01-30 14:00:00,42.84,43.44,42.83,43.37,108546.0,35.1026,35.5942,35.0944,35.5369,108546.0
2019-01-30 14:30:00,43.37,43.41,43.25,43.37,86901.0,35.5369,35.5696,35.4385,35.5369,86901.0
2019-01-30 15:00:00,43.37,43.37,43.04,43.07,153926.0,35.5369,35.5369,35.2665,35.2911,153926.0
2019-01-30 15:30:00,43.07,43.26,43.04,43.18,253626.0,35.2911,35.4467,35.2665,35.3812,253626.0
2019-01-31 09:30:00,43.4,43.41,42.93,42.98,111995.0,35.5615,35.5696,35.1763,35.2173,111995.0
2019-01-31 10:00:00,42.98,43.04,42.75,42.9,202776.0,35.2173,35.2665,35.0288,35.1518,202776.0
2019-01-31 10:30:00,42.88,43.07,42.88,42.91,185547.0,35.1354,35.2911,35.1354,35.16,185547.0
2019-01-31 11:00:00,42.9,42.91,42.64,42.66,136125.0,35.1518,35.16,34.9387,34.9551,136125.0
2019-01-31 11:30:00,42.67,42.78,42.52,42.61,135648.0,34.9633,35.0534,34.8404,34.9141,135648.0
2019-01-31 12:00:00,42.61,42.67,42.49,42.49,202810.0,34.9141,34.9633,34.8158,34.8158,202810.0
2019-01-31 12:30:00,42.49,42.5,42.25,42.35,100090.0,34.8158,34.824,34.6192,34.7011,100090.0
2019-01-31 13:00:00,42.33,42.69,42.3,42.51,204491.0,34.6847,34.9797,34.6601,34.8322,204491.0
2019-01-31 13:30:00,42.5,42.75,42.45,42.73,126418.0,34.824,35.0288,34.783,35.0125,126418.0
2019-01-31 14:00:00,42.72,42.73,42.47,42.56,65175.0,35.0043,35.0125,34.7994,34.8732,65175.0
2019-01-31 14:30:00,42.57,42.68,42.55,42.66,76483.0,34.8814,34.9715,34.865,34.9551,76483.0
2019-01-31 15:00:00,42.62,42.64,42.41,42.45,134671.0,34.9223,34.9387,34.7503,34.783,134671.0
2019-01-31 15:30:00,42.43,43.03,42.41,43.0,515586.0,34.7666,35.2583,34.7503,35.2337,515586.0
2019-02-01 09:30:00,43.08,43.12,42.55,42.6,79657.0,35.2992,35.332,34.865,34.9059,79657.0
2019-02-01 10:00:00,42.59,42.93,42.52,42.84,64180.0,34.8977,35.1763,34.8404,35.1026,64180.0
2019-02-01 10:30:00,42.83,42.98,42.75,42.79,64901.0,35.0944,35.2173,35.0288,35.0616,64901.0
2019-02-01 11:00:00,42.77,43.22,42.7,43.16,61300.0,35.0452,35.414,34.9879,35.3648,61300.0
2019-02-01 11:30:00,43.15,43.39,43.11,43.37,45092.0,35.3566,35.5533,35.3238,35.5369,45092.0
2019-02-01 12:00:00,43.38,43.4,43.25,43.3,52751.0,35.5451,35.5615,35.4385,35.4795,52751.0
2019-02-01 12:30:00,43.32,43.41,43.25,43.34,61886.0,35.4959,35.5696,35.4385,35.5123,61886.0
2019-02-01 13:00:00,43.33,43.68,43.33,43.64,100150.0,35.5041,35.7909,35.5041,35.7581,100150.0
2019-02-01 13:30:00,43.62,43.78,43.57,43.68,92694.0,35.7417,35.8728,35.7007,35.7909,92694.0
2019-02-01 14:00:00,43.7,43.76,43.58,43.63,91077.0,35.8073,35.8564,35.7089,35.7499,91077.0
2019-02-01 14:30:00,43.63,43.67,43.5,43.52,72981.0,35.7499,35.7827,35.6434,35.6598,72981.0
2019-02-01 15:00:00,43.52,43.57,43.46,43.51,149886.0,35.6598,35.7007,35.6106,35.6516,149886.0
2019-02-01 15:30:00,43.51,43.64,43.48,43.57,403414.0,35.6516,35.7581,35.627,35.7007,403414.0
2019-02-04 09:30:00,43.3,43.63,43.3,43.46,113821.0,35.4795,35.7499,35.4795,35.6106,113821.0
2019-02-04 10:00:00,43.45,43.5,43.28,43.48,91698.0,35.6024,35.6434,35.4631,35.627,91698.0
2019-02-04 10:30:00,43.47,43.66,43.46,43.65,56956.0,35.6188,35.7745,35.6106,35.7663,56956.0
2019-02-04 11:00:00,43.65,43.79,43.54,43.69,75691.0,35.7663,35.881,35.6762,35.7991,75691.0
2019-02-04 11:30:00,43.69,43.78,43.65,43.73,58242.0,35.7991,35.8728,35.7663,35.8318,58242.0
2019-02-04 12:00:00,43.73,43.79,43.71,43.74,67081.0,35.8318,35.881,35.8155,35.84,67081.0
2019-02-04 12:30:00,43.74,43.82,43.7,43.8,47525.0,35.84,35.9056,35.8073,35.8892,47525.0
2019-02-04 13:00:00,43.8,43.9,43.76,43.82,53483.0,35.8892,35.9711,35.8564,35.9056,53483.0
2019-02-04 13:30:00,43.81,43.93,43.8,43.91,38193.0,35.8974,35.9957,35.8892,35.9793,38193.0
2019-02-04 14:00:00,43.92,44.04,43.89,44.0,109398.0,35.9875,36.0859,35.963,36.0531,109398.0
2019-02-04 14:30:00,44.0,44.09,43.99,44.03,47091.0,36.0531,36.1268,36.0449,36.0777,47091.0
2019-02-04 15:00:00,44.03,44.05,43.98,44.04,48704.0,36.0777,36.0941,36.0367,36.0859,48704.0
2019-02-04 15:30:00,44.03,44.22,44.03,44.17,386878.0,36.0777,36.2333,36.0777,36.1924,386878.0
2019-02-05 09:30:00,44.03,44.41,44.03,44.3,173959.0,36.0777,36.389,36.0777,36.2989,173959.0
2019-02-05 10:00:00,44.24,44.49,43.85,43.87,138086.0,36.2497,36.4546,35.9302,35.9466,138086.0
2019-02-05 10:30:00,43.87,43.96,43.72,43.88,170390.0,35.9466,36.0203,35.8237,35.9548,170390.0
2019-02-05 11:00:00,43.88,43.92,43.51,43.51,125960.0,35.9548,35.9875,35.6516,35.6516,125960.0
2019-02-05 11:30:00,43.5,43.77,43.42,43.73,108701.0,35.6434,35.8646,35.5778,35.8318,108701.0
2019-02-05 12:00:00,43.74,43.8,43.62,43.78,37926.0,35.84,35.8892,35.7417,35.8728,37926.0
2019-02-05 12:30:00,43.79,43.8,43.59,43.61,39013.0,35.881,35.8892,35.7171,35.7335,39013.0
2019-02-05 13:00:00,43.64,43.73,43.6,43.73,31943.0,35.7581,35.8318,35.7253,35.8318,31943.0
2019-02-05 13:30:00,43.73,43.84,43.69,43.81,43876.0,35.8318,35.922,35.7991,35.8974,43876.0
2019-02-05 14:00:00,43.82,43.99,43.8,43.83,42895.0,35.9056,36.0449,35.8892,35.9138,42895.0
2019-02-05 14:30:00,43.83,43.88,43.79,43.83,73485.0,35.9138,35.9548,35.881,35.9138,73485.0
2019-02-05 15:00:00,43.85,43.87,43.69,43.82,57888.0,35.9302,35.9466,35.7991,35.9056,57888.0
2019-02-05 15:30:00,43.83,43.98,43.78,43.92,201191.0,35.9138,36.0367,35.8728,35.9875,201191.0
2019-02-06 09:30:00,43.68,44.09,43.65,43.69,61999.0,35.7909,36.1268,35.7663,35.7991,61999.0
2019-02-06 10:00:00,43.68,43.89,43.68,43.88,64155.0,35.7909,35.963,35.7909,35.9548,64155.0
2019-02-06 10:30:00,43.9,44.09,43.9,44.05,51768.0,35.9711,36.1268,35.9711,36.0941,51768.0
2019-02-06 11:00:00,44.07,44.16,43.97,44.06,115986.0,36.1104,36.1842,36.0285,36.1022,115986.0
2019-02-06 11:30:00,44.07,44.23,43.99,44.04,78566.0,36.1104,36.2415,36.0449,36.0859,78566.0
2019-02-06 12:00:00,44.05,44.24,44.03,44.17,43315.0,36.0941,36.2497,36.0777,36.1924,43315.0
2019-02-06 12:30:00,44.16,44.28,44.15,44.21,56254.0,36.1842,36.2825,36.176,36.2252,56254.0
2019-02-06 13:00:00,44.2,44.22,44.06,44.08,76054.0,36.217,36.2333,36.1022,36.1186,76054.0
2019-02-06 13:30:00,44.1,44.14,44.03,44.08,70653.0,36.135,36.1678,36.0777,36.1186,70653.0
2019-02-06 14:00:00,44.07,44.14,44.01,44.13,71360.0,36.1104,36.1678,36.0613,36.1596,71360.0
2019-02-06 14:30:00,44.12,44.14,43.89,43.96,91261.0,36.1514,36.1678,35.963,36.0203,91261.0
2019-02-06 15:00:00,43.96,44.0,43.85,43.95,101017.0,36.0203,36.0531,35.9302,36.0121,101017.0
2019-02-06 15:30:00,43.95,43.95,43.74,43.8,341206.0,36.0121,36.0121,35.84,35.8892,341206.0
2019-02-07 09:30:00,43.43,43.65,43.14,43.3,74280.0,35.586,35.7663,35.3484,35.4795,74280.0
2019-02-07 10:00:00,43.32,43.32,43.0,43.25,88026.0,35.4959,35.4959,35.2337,35.4385,88026.0
2019-02-07 10:30:00,43.26,43.35,42.73,42.75,87372.0,35.4467,35.5205,35.0125,35.0288,87372.0
2019-02-07 11:00:00,42.75,42.76,42.44,42.49,95134.0,35.0288,35.037,34.7748,34.8158,95134.0
2019-02-07 11:30:00,42.52,42.53,42.33,42.35,320253.0,34.8404,34.8486,34.6847,34.7011,320253.0
2019-02-07 12:00:00,42.33,42.66,42.25,42.59,160047.0,34.6847,34.9551,34.6192,34.8977,160047.0
2019-02-07 12:30:00,42.59,42.71,42.5,42.62,145223.0,34.8977,34.9961,34.824,34.9223,145223.0
2019-02-07 13:00:00,42.62,42.83,42.62,42.78,143009.0,34.9223,35.0944,34.9223,35.0534,143009.0
2019-02-07 13:30:00,42.78,42.9,42.74,42.77,108853.0,35.0534,35.1518,35.0207,35.0452,108853.0
2019-02-07 14:00:00,42.77,42.77,42.57,42.74,38274.0,35.0452,35.0452,34.8814,35.0207,38274.0
2019-02-07 14:30:00,42.74,42.79,42.66,42.78,34954.0,35.0207,35.0616,34.9551,35.0534,34954.0
2019-02-07 15:00:00,42.79,42.85,42.65,42.65,81971.0,35.0616,35.1108,34.9469,34.9469,81971.0
2019-02-07 15:30:00,42.65,42.78,42.57,42.73,417141.0,34.9469,35.0534,34.8814,35.0125,417141.0
2019-02-08 09:30:00,42.53,42.66,42.23,42.27,138219.0,34.8486,34.9551,34.6028,34.6355,138219.0
2019-02-08 10:00:00,42.24,42.44,42.18,42.44,380125.0,34.611,34.7748,34.5618,34.7748,380125.0
2019-02-08 10:30:00,42.37,42.57,42.21,42.24,70553.0,34.7175,34.8814,34.5864,34.611,70553.0
2019-02-08 11:00:00,42.22,42.22,41.8,41.95,121846.0,34.5946,34.5946,34.2504,34.3733,121846.0
2019-02-08 11:30:00,41.95,42.0,41.61,41.83,79315.0,34.3733,34.4143,34.0947,34.275,79315.0
2019-02-08 12:00:00,41.81,41.93,41.75,41.91,74590.0,34.2586,34.357,34.2095,34.3406,74590.0
2019-02-08 12:30:00,41.92,42.22,41.92,42.15,82942.0,34.3488,34.5946,34.3488,34.5372,82942.0
2019-02-08 13:00:00,42.16,42.26,42.13,42.25,63365.0,34.5454,34.6273,34.5208,34.6192,63365.0
2019-02-08 13:30:00,42.24,42.31,42.15,42.3,87096.0,34.611,34.6683,34.5372,34.6601,87096.0
2019-02-08 14:00:00,42.3,42.32,42.22,42.32,76193.0,34.6601,34.6765,34.5946,34.6765,76193.0
2019-02-08 14:30:00,42.33,42.34,42.23,42.25,40208.0,34.6847,34.6929,34.6028,34.6192,40208.0
2019-02-08 15:00:00,42.24,42.43,42.2,42.39,69602.0,34.611,34.7666,34.5782,34.7339,69602.0
2019-02-08 15:30:00,42.4,42.67,42.3,42.66,293956.0,34.7421,34.9633,34.6601,34.9551,293956.0
2019-02-11 09:30:00,42.27,42.5,41.8,42.02,91717.0,34.6355,34.824,34.2504,34.4307,91717.0
2019-02-11 10:00:00,42.0,42.29,42.0,42.2,253016.0,34.4143,34.6519,34.4143,34.5782,253016.0
2019-02-11 10:30:00,42.19,42.24,42.04,42.05,214823.0,34.57,34.611,34.4471,34.4553,214823.0
2019-02-11 11:00:00,42.07,42.19,41.99,42.14,92418.0,34.4717,34.57,34.4061,34.529,92418.0
2019-02-11 11:30:00,42.13,42.13,41.88,42.02,202481.0,34.5208,34.5208,34.316,34.4307,202481.0
2019-02-11 12:00:00,42.04,42.15,41.98,42.04,298879.0,34.4471,34.5372,34.3979,34.4471,298879.0
2019-02-11 12:30:00,42.04,42.08,41.93,42.05,195566.0,34.4471,34.4799,34.357,34.4553,195566.0
2019-02-11 13:00:00,42.05,42.06,41.97,41.98,64014.0,34.4553,34.4635,34.3897,34.3979,64014.0
2019-02-11 13:30:00,41.99,42.03,41.96,42.02,55686.0,34.4061,34.4389,34.3815,34.4307,55686.0
2019-02-11 14:00:00,42.01,42.11,41.99,42.06,321529.0,34.4225,34.5044,34.4061,34.4635,321529.0
2019-02-11 14:30:00,42.06,42.2,42.0,42.04,334628.0,34.4635,34.5782,34.4143,34.4471,334628.0
2019-02-11 15:00:00,42.05,42.28,42.02,42.27,83935.0,34.4553,34.6437,34.4307,34.6355,83935.0
2019-02-11 15:30:00,42.28,42.54,42.27,42.5,232442.0,34.6437,34.8568,34.6355,34.824,232442.0
2019-02-12 09:30:00,43.18,43.56,43.16,43.27,92902.0,35.3812,35.6926,35.3648,35.4549,92902.0
2019-02-12 10:00:00,43.24,43.32,42.96,43.08,107799.0,35.4303,35.4959,35.2009,35.2992,107799.0
2019-02-12 10:30:00,43.09,43.15,42.94,43.12,130255.0,35.3074,35.3566,35.1845,35.332,130255.0
2019-02-12 11:00:00,43.12,43.28,43.11,43.23,125157.0,35.332,35.4631,35.3238,35.4222,125157.0
2019-02-12 11:30:00,43.23,43.44,43.04,43.43,71768.0,35.4222,35.5942,35.2665,35.586,71768.0
2019-02-12 12:00:00,43.44,43.59,43.37,43.54,78363.0,35.5942,35.7171,35.5369,35.6762,78363.0
2019-02-12 12:30:00,43.54,43.64,43.5,43.62,100119.0,35.6762,35.7581,35.6434,35.7417,100119.0
2019-02-12 13:00:00,43.61,43.61,43.47,43.59,61891.0,35.7335,35.7335,35.6188,35.7171,61891.0
2019-02-12 13:30:00,43.6,43.75,43.57,43.7,63556.0,35.7253,35.8482,35.7007,35.8073,63556.0
2019-02-12 14:00:00,43.69,43.72,43.59,43.71,63273.0,35.7991,35.8237,35.7171,35.8155,63273.0
2019-02-12 14:30:00,43.71,43.73,43.62,43.63,62527.0,35.8155,35.8318,35.7417,35.7499,62527.0
2019-02-12 15:00:00,43.64,43.75,43.54,43.62,142946.0,35.7581,35.8482,35.6762,35.7417,142946.0
2019-02-12 15:30:00,43.62,43.69,43.45,43.63,356419.0,35.7417,35.7991,35.6024,35.7499,356419.0
2019-02-13 09:30:00,43.81,44.43,43.69,44.34,83568.0,35.8974,36.4054,35.7991,36.3317,83568.0
2019-02-13 10:00:00,44.31,44.41,44.12,44.31,94137.0,36.3071,36.389,36.1514,36.3071,94137.0
2019-02-13 10:30:00,44.29,44.48,44.2,44.47,91735.0,36.2907,36.4464,36.217,36.4382,91735.0
2019-02-13 11:00:00,44.48,44.7,44.4,44.42,128838.0,36.4464,36.6267,36.3808,36.3972,128838.0
2019-02-13 11:30:00,44.41,44.51,44.21,44.45,67203.0,36.389,36.471,36.2252,36.4218,67203.0
2019-02-13 12:00:00,44.46,44.51,44.34,44.4,63499.0,36.43,36.471,36.3317,36.3808,63499.0
2019-02-13 12:30:00,44.41,44.51,44.34,44.35,102769.0,36.389,36.471,36.3317,36.3399,102769.0
2019-02-13 13:00:00,44.36,44.47,44.35,44.43,49196.0,36.3481,36.4382,36.3399,36.4054,49196.0
2019-02-13 13:30:00,44.43,44.44,44.3,44.3,63365.0,36.4054,36.4136,36.2989,36.2989,63365.0
2019-02-13 14:00:00,44.31,44.34,44.18,44.22,51863.0,36.3071,36.3317,36.2006,36.2333,51863.0
2019-02-13 14:30:00,44.24,44.41,44.23,44.41,45074.0,36.2497,36.389,36.2415,36.389,45074.0
2019-02-13 15:00:00,44.4,44.53,44.4,44.5,103411.0,36.3808,36.4874,36.3808,36.4628,103411.0
2019-02-13 15:30:00,44.51,44.65,44.36,44.42,371065.0,36.471,36.5857,36.3481,36.3972,371065.0
2019-02-14 09:30:00,44.29,44.5,44.06,44.43,184648.0,36.2907,36.4628,36.1022,36.4054,184648.0
2019-02-14 10:00:00,44.41,44.53,44.25,44.46,249350.0,36.389,36.4874,36.2579,36.43,249350.0
2019-02-14 10:30:00,44.47,44.66,44.35,44.62,217297.0,36.4382,36.5939,36.3399,36.5611,217297.0
2019-02-14 11:00:00,44.62,44.68,44.5,44.56,65151.0,36.5611,36.6103,36.4628,36.5119,65151.0
2019-02-14 11:30:00,44.57,44.6,44.48,44.58,108792.0,36.5201,36.5447,36.4464,36.5283,108792.0
2019-02-14 12:00:00,44.58,44.77,44.57,44.72,73394.0,36.5283,36.684,36.5201,36.643,73394.0
2019-02-14 12:30:00,44.73,44.82,44.64,44.82,66096.0,36.6512,36.725,36.5775,36.725,66096.0
2019-02-14 13:00:00,44.83,44.9,44.74,44.86,120591.0,36.7332,36.7905,36.6594,36.7578,120591.0
2019-02-14 13:30:00,44.85,44.96,44.83,44.92,85309.0,36.7496,36.8397,36.7332,36.8069,85309.0
2019-02-14 14:00:00,44.92,44.96,44.87,44.89,72312.0,36.8069,36.8397,36.766,36.7823,72312.0
2019-02-14 14:30:00,44.89,45.11,44.86,45.08,110118.0,36.7823,36.9626,36.7578,36.938,110118.0
2019-02-14 15:00:00,45.08,45.19,44.96,45.08,120590.0,36.938,37.0282,36.8397,36.938,120590.0
2019-02-14 15:30:00,45.08,45.27,45.05,45.1,549376.0,36.938,37.0937,36.9134,36.9544,549376.0
2019-02-15 09:30:00,45.52,45.91,45.4,45.68,110286.0,37.2986,37.6181,37.2002,37.4297,110286.0
2019-02-15 10:00:00,45.71,45.84,45.6,45.73,118804.0,37.4542,37.5608,37.3641,37.4706,118804.0
2019-02-15 10:30:00,45.74,45.83,45.67,45.76,107952.0,37.4788,37.5526,37.4215,37.4952,107952.0
2019-02-15 11:00:00,45.77,45.87,45.73,45.85,64635.0,37.5034,37.5853,37.4706,37.569,64635.0
2019-02-15 11:30:00,45.85,45.87,45.75,45.83,110242.0,37.569,37.5853,37.487,37.5526,110242.0
2019-02-15 12:00:00,45.84,45.84,45.55,45.66,138416.0,37.5608,37.5608,37.3231,37.4133,138416.0
2019-02-15 12:30:00,45.66,45.66,45.47,45.49,87884.0,37.4133,37.4133,37.2576,37.274,87884.0
2019-02-15 13:00:00,45.51,45.52,45.25,45.28,83617.0,37.2904,37.2986,37.0773,37.1019,83617.0
2019-02-15 13:30:00,45.27,45.41,45.26,45.36,48282.0,37.0937,37.2084,37.0855,37.1675,48282.0
2019-02-15 14:00:00,45.37,45.59,45.36,45.56,83500.0,37.1756,37.3559,37.1675,37.3313,83500.0
2019-02-15 14:30:00,45.56,45.7,45.49,45.67,92747.0,37.3313,37.446,37.274,37.4215,92747.0
2019-02-15 15:00:00,45.68,45.72,45.56,45.59,81391.0,37.4297,37.4624,37.3313,37.3559,81391.0
2019-02-15 15:30:00,45.59,45.6,45.38,45.51,378972.0,37.3559,37.3641,37.1838,37.2904,378972.0
2019-02-19 09:30:00,46.68,48.25,46.68,48.16,804229.0,38.249,39.5355,38.249,39.4617,804229.0
2019-02-19 10:00:00,48.14,48.71,48.07,48.5,493207.0,39.4454,39.9124,39.388,39.7403,493207.0
2019-02-19 10:30:00,48.5,48.54,47.71,47.81,354562.0,39.7403,39.7731,39.093,39.175,354562.0
2019-02-19 11:00:00,47.83,48.14,47.82,48.08,205153.0,39.1913,39.4454,39.1831,39.3962,205153.0
2019-02-19 11:30:00,48.09,48.66,48.07,48.58,266112.0,39.4044,39.8714,39.388,39.8059,266112.0
2019-02-19 12:00:00,48.58,48.76,48.49,48.76,263516.0,39.8059,39.9534,39.7321,39.9534,263516.0
2019-02-19 12:30:00,48.77,48.78,48.44,48.52,344522.0,39.9616,39.9698,39.6912,39.7567,344522.0
2019-02-19 13:00:00,48.52,48.54,48.29,48.53,133186.0,39.7567,39.7731,39.5683,39.7649,133186.0
2019-02-19 13:30:00,48.53,48.56,48.26,48.27,170585.0,39.7649,39.7895,39.5437,39.5519,170585.0
2019-02-19 14:00:00,48.26,48.36,48.17,48.3,195083.0,39.5437,39.6256,39.4699,39.5765,195083.0
2019-02-19 14:30:00,48.31,48.54,48.29,48.43,148280.0,39.5846,39.7731,39.5683,39.683,148280.0
2019-02-19 15:00:00,48.44,48.53,48.33,48.36,255137.0,39.6912,39.7649,39.601,39.6256,255137.0
2019-02-19 15:30:00,48.35,48.37,47.86,47.9,672091.0,39.6174,39.6338,39.2159,39.2487,672091.0
2019-02-20 09:30:00,46.28,47.11,45.32,45.38,1307946.0,37.9213,38.6014,37.1347,37.1838,1307946.0
2019-02-20 10:00:00,45.38,45.59,45.0,45.06,686508.0,37.1838,37.3559,36.8725,36.9216,686508.0
2019-02-20 10:30:00,45.06,45.44,44.78,44.88,545889.0,36.9216,37.233,36.6922,36.7741,545889.0
2019-02-20 11:00:00,44.88,45.41,44.51,44.88,605440.0,36.7741,37.2084,36.471,36.7741,605440.0
2019-02-20 11:30:00,44.88,44.91,44.3,44.39,401315.0,36.7741,36.7987,36.2989,36.3726,401315.0
2019-02-20 12:00:00,44.36,44.4,43.78,43.94,490636.0,36.3481,36.3808,35.8728,36.0039,490636.0
2019-02-20 12:30:00,43.94,44.37,43.87,44.12,227218.0,36.0039,36.3563,35.9466,36.1514,227218.0
2019-02-20 13:00:00,44.11,44.88,44.11,44.68,297096.0,36.1432,36.7741,36.1432,36.6103,297096.0
2019-02-20 13:30:00,44.7,44.95,44.6,44.86,203155.0,36.6267,36.8315,36.5447,36.7578,203155.0
2019-02-20 14:00:00,44.88,45.08,44.75,44.9,219806.0,36.7741,36.938,36.6676,36.7905,219806.0
2019-02-20 14:30:00,44.9,45.15,44.87,45.12,139957.0,36.7905,36.9954,36.766,36.9708,139957.0
2019-02-20 15:00:00,45.12,45.12,44.93,45.0,184883.0,36.9708,36.9708,36.8151,36.8725,184883.0
2019-02-20 15:30:00,45.0,45.05,44.77,44.92,586119.0,36.8725,36.9134,36.684,36.8069,586119.0
2019-02-21 09:30:00,44.56,44.75,42.75,42.99,449334.0,36.5119,36.6676,35.0288,35.2255,449334.0
2019-02-21 10:00:00,42.99,43.03,42.1,42.1,790202.0,35.2255,35.2583,34.4962,34.4962,790202.0
2019-02-21 10:30:00,42.07,42.8,42.01,42.76,326776.0,34.4717,35.0698,34.4225,35.037,326776.0
2019-02-21 11:00:00,42.76,43.03,42.47,42.47,219314.0,35.037,35.2583,34.7994,34.7994,219314.0
2019-02-21 11:30:00,42.48,42.55,42.31,42.43,145975.0,34.8076,34.865,34.6683,34.7666,145975.0
2019-02-21 12:00:00,42.43,42.49,42.08,42.21,162044.0,34.7666,34.8158,34.4799,34.5864,162044.0
2019-02-21 12:30:00,42.21,42.48,42.2,42.38,160269.0,34.5864,34.8076,34.5782,34.7257,160269.0
2019-02-21 13:00:00,42.38,42.4,42.29,42.31,140476.0,34.7257,34.7421,34.6519,34.6683,140476.0
2019-02-21 13:30:00,42.31,42.4,42.25,42.3,132652.0,34.6683,34.7421,34.6192,34.6601,132652.0
2019-02-21 14:00:00,42.3,42.35,42.0,42.15,251378.0,34.6601,34.7011,34.4143,34.5372,251378.0
2019-02-21 14:30:00,42.15,42.27,41.83,41.86,283595.0,34.5372,34.6355,34.275,34.2996,283595.0
2019-02-21 15:00:00,41.86,41.9,41.65,41.72,391674.0,34.2996,34.3324,34.1275,34.1849,391674.0
2019-02-21 15:30:00,41.72,42.03,41.66,42.0,870014.0,34.1849,34.4389,34.1357,34.4143,870014.0
2019-02-22 09:30:00,42.45,42.56,42.07,42.26,137488.0,34.783,34.8732,34.4717,34.6273,137488.0
2019-02-22 10:00:00,42.26,42.39,42.14,42.18,132905.0,34.6273,34.7339,34.529,34.5618,132905.0
2019-02-22 10:30:00,42.18,42.24,41.97,42.14,96379.0,34.5618,34.611,34.3897,34.529,96379.0
2019-02-22 11:00:00,42.15,42.32,42.13,42.19,81707.0,34.5372,34.6765,34.5208,34.57,81707.0
2019-02-22 11:30:00,42.18,42.23,42.01,42.02,115584.0,34.5618,34.6028,34.4225,34.4307,115584.0
2019-02-22 12:00:00,42.01,42.1,41.97,42.05,77657.0,34.4225,34.4962,34.3897,34.4553,77657.0
2019-02-22 12:30:00,42.06,42.14,42.0,42.05,78001.0,34.4635,34.529,34.4143,34.4553,78001.0
2019-02-22 13:00:00,42.05,42.23,42.03,42.15,121048.0,34.4553,34.6028,34.4389,34.5372,121048.0
2019-02-22 13:30:00,42.14,42.22,42.06,42.13,113216.0,34.529,34.5946,34.4635,34.5208,113216.0
2019-02-22 14:00:00,42.13,42.2,42.08,42.11,78928.0,34.5208,34.5782,34.4799,34.5044,78928.0
2019-02-22 14:30:00,42.1,42.15,41.99,42.09,240985.0,34.4962,34.5372,34.4061,34.4881,240985.0
2019-02-22 15:00:00,42.09,42.1,42.0,42.09,113924.0,34.4881,34.4962,34.4143,34.4881,113924.0
2019-02-22 15:30:00,42.08,42.11,41.85,41.89,476223.0,34.4799,34.5044,34.2914,34.3242,476223.0
2019-02-25 09:30:00,41.66,41.77,41.55,41.61,147659.0,34.1357,34.2258,34.0456,34.0947,147659.0
2019-02-25 10:00:00,41.65,41.76,41.56,41.67,147798.0,34.1275,34.2177,34.0538,34.1439,147798.0
2019-02-25 10:30:00,41.67,41.96,41.6,41.86,140882.0,34.1439,34.3815,34.0866,34.2996,140882.0
2019-02-25 11:00:00,41.86,41.96,41.5,41.52,177198.0,34.2996,34.3815,34.0046,34.021,177198.0
2019-02-25 11:30:00,41.52,41.53,41.25,41.26,211812.0,34.021,34.0292,33.7998,33.808,211812.0
2019-02-25 12:00:00,41.27,41.48,41.26,41.37,155722.0,33.8162,33.9882,33.808,33.8981,155722.0
2019-02-25 12:30:00,41.37,41.41,41.26,41.32,123390.0,33.8981,33.9309,33.808,33.8571,123390.0
2019-02-25 13:00:00,41.32,41.42,41.25,41.26,176167.0,33.8571,33.9391,33.7998,33.808,176167.0
2019-02-25 13:30:00,41.26,41.34,41.25,41.31,99840.0,33.808,33.8735,33.7998,33.8489,99840.0
2019-02-25 14:00:00,41.3,41.48,41.29,41.36,190740.0,33.8407,33.9882,33.8325,33.8899,190740.0
2019-02-25 14:30:00,41.35,41.52,41.35,41.48,182319.0,33.8817,34.021,33.8817,33.9882,182319.0
2019-02-25 15:00:00,41.48,41.5,41.25,41.27,149223.0,33.9882,34.0046,33.7998,33.8162,149223.0
2019-02-25 15:30:00,41.27,41.4,41.25,41.37,422824.0,33.8162,33.9227,33.7998,33.8981,422824.0
2019-02-26 09:30:00,41.35,41.53,41.07,41.11,107510.0,33.8817,34.0292,33.6523,33.6851,107510.0
2019-02-26 10:00:00,41.1,41.22,41.03,41.18,201904.0,33.6769,33.7752,33.6195,33.7424,201904.0
2019-02-26 10:30:00,41.19,41.26,40.97,41.02,212649.0,33.7506,33.808,33.5703,33.6113,212649.0
2019-02-26 11:00:00,41.02,41.19,41.0,41.04,149599.0,33.6113,33.7506,33.5949,33.6277,149599.0
2019-02-26 11:30:00,41.03,41.11,40.96,41.0,101147.0,33.6195,33.6851,33.5621,33.5949,101147.0
2019-02-26 12:00:00,41.0,41.0,40.68,40.7,132833.0,33.5949,33.5949,33.3327,33.3491,132833.0
2019-02-26 12:30:00,40.72,40.78,40.65,40.74,127586.0,33.3655,33.4147,33.3081,33.3819,127586.0
2019-02-26 13:00:00,40.74,40.8,40.68,40.68,122882.0,33.3819,33.431,33.3327,33.3327,122882.0
2019-02-26 13:30:00,40.68,40.68,40.47,40.5,145542.0,33.3327,33.3327,33.1606,33.1852,145542.0
2019-02-26 14:00:00,40.5,40.54,40.41,40.45,112603.0,33.1852,33.218,33.1115,33.1443,112603.0
2019-02-26 14:30:00,40.45,40.46,40.35,40.42,98351.0,33.1443,33.1524,33.0623,33.1197,98351.0
2019-02-26 15:00:00,40.43,40.44,40.29,40.34,163903.0,33.1279,33.1361,33.0132,33.0541,163903.0
2019-02-26 15:30:00,40.34,40.42,40.32,40.33,519422.0,33.0541,33.1197,33.0377,33.0459,519422.0
2019-02-27 09:30:00,40.67,40.67,39.89,40.2,365814.0,33.3245,33.3245,32.6854,32.9394,365814.0
2019-02-27 10:00:00,40.2,40.42,40.08,40.2,180863.0,32.9394,33.1197,32.8411,32.9394,180863.0
2019-02-27 10:30:00,40.21,40.6,40.2,40.58,276214.0,32.9476,33.2672,32.9394,33.2508,276214.0
2019-02-27 11:00:00,40.57,40.8,40.56,40.63,474727.0,33.2426,33.431,33.2344,33.2917,474727.0
2019-02-27 11:30:00,40.63,41.02,40.59,40.98,183613.0,33.2917,33.6113,33.259,33.5785,183613.0
2019-02-27 12:00:00,40.98,41.01,40.82,40.82,125674.0,33.5785,33.6031,33.4474,33.4474,125674.0
2019-02-27 12:30:00,40.82,40.99,40.82,40.93,100407.0,33.4474,33.5867,33.4474,33.5376,100407.0
2019-02-27 13:00:00,40.92,41.09,40.86,41.09,97647.0,33.5294,33.6687,33.4802,33.6687,97647.0
2019-02-27 13:30:00,41.08,41.25,41.08,41.19,114762.0,33.6605,33.7998,33.6605,33.7506,114762.0
2019-02-27 14:00:00,41.2,41.2,40.94,40.94,53112.0,33.7588,33.7588,33.5458,33.5458,53112.0
2019-02-27 14:30:00,40.94,41.0,40.86,40.92,61539.0,33.5458,33.5949,33.4802,33.5294,61539.0
2019-02-27 15:00:00,40.92,40.95,40.77,40.78,86926.0,33.5294,33.5539,33.4065,33.4147,86926.0
2019-02-27 15:30:00,40.78,40.87,40.7,40.79,288477.0,33.4147,33.4884,33.3491,33.4228,288477.0
2019-02-28 09:30:00,40.99,41.13,40.43,40.7,79672.0,33.5867,33.7014,33.1279,33.3491,79672.0
2019-02-28 10:00:00,40.72,40.74,40.48,40.62,117799.0,33.3655,33.3819,33.1688,33.2836,117799.0
2019-02-28 10:30:00,40.63,40.64,40.3,40.49,143286.0,33.2917,33.2999,33.0213,33.177,143286.0
2019-02-28 11:00:00,40.48,40.68,40.4,40.61,55780.0,33.1688,33.3327,33.1033,33.2754,55780.0
2019-02-28 11:30:00,40.61,40.78,40.59,40.63,101265.0,33.2754,33.4147,33.259,33.2917,101265.0
2019-02-28 12:00:00,40.62,40.79,40.6,40.69,59105.0,33.2836,33.4228,33.2672,33.3409,59105.0
2019-02-28 12:30:00,40.69,40.69,40.58,40.65,84507.0,33.3409,33.3409,33.2508,33.3081,84507.0
2019-02-28 13:00:00,40.65,40.65,40.44,40.51,41621.0,33.3081,33.3081,33.1361,33.1934,41621.0
2019-02-28 13:30:00,40.52,40.56,40.38,40.52,74199.0,33.2016,33.2344,33.0869,33.2016,74199.0
2019-02-28 14:00:00,40.52,40.55,40.42,40.5,77710.0,33.2016,33.2262,33.1197,33.1852,77710.0
2019-02-28 14:30:00,40.49,40.56,40.42,40.45,213267.0,33.177,33.2344,33.1197,33.1443,213267.0
2019-02-28 15:00:00,40.44,40.45,40.38,40.44,220260.0,33.1361,33.1443,33.0869,33.1361,220260.0
2019-02-28 15:30:00,40.43,40.45,40.22,40.23,651477.0,33.1279,33.1443,32.9558,32.964,651477.0
2019-03-01 09:30:00,40.43,40.89,40.39,40.75,180462.0,33.1279,33.5048,33.0951,33.3901,180462.0
2019-03-01 10:00:00,40.73,40.75,40.55,40.57,110959.0,33.3737,33.3901,33.2262,33.2426,110959.0
2019-03-01 10:30:00,40.57,40.79,40.38,40.77,260327.0,33.2426,33.4228,33.0869,33.4065,260327.0
2019-03-01 11:00:00,40.79,40.86,40.62,40.86,208999.0,33.4228,33.4802,33.2836,33.4802,208999.0
2019-03-01 11:30:00,40.86,40.99,40.8,40.84,169645.0,33.4802,33.5867,33.431,33.4638,169645.0
2019-03-01 12:00:00,40.84,41.01,40.82,40.99,192953.0,33.4638,33.6031,33.4474,33.5867,192953.0
2019-03-01 12:30:00,40.99,41.17,40.99,41.11,112447.0,33.5867,33.7342,33.5867,33.6851,112447.0
2019-03-01 13:00:00,41.11,41.22,41.05,41.06,113994.0,33.6851,33.7752,33.6359,33.6441,113994.0
2019-03-01 13:30:00,41.06,41.28,41.06,41.28,131180.0,33.6441,33.8243,33.6441,33.8243,131180.0
2019-03-01 14:00:00,41.27,41.42,41.25,41.36,64464.0,33.8162,33.9391,33.7998,33.8899,64464.0
2019-03-01 14:30:00,41.36,41.44,41.31,41.38,80613.0,33.8899,33.9555,33.8489,33.9063,80613.0
2019-03-01 15:00:00,41.38,41.38,41.29,41.34,74897.0,33.9063,33.9063,33.8325,33.8735,74897.0
2019-03-01 15:30:00,41.35,41.74,41.3,41.72,374190.0,33.8817,34.2013,33.8407,34.1849,374190.0
2019-03-04 09:30:00,41.77,41.97,41.63,41.9,213171.0,34.2258,34.3897,34.1111,34.3324,213171.0
2019-03-04 10:00:00,41.89,41.93,41.66,41.93,183694.0,34.3242,34.357,34.1357,34.357,183694.0
2019-03-04 10:30:00,41.93,41.95,41.55,41.59,120926.0,34.357,34.3733,34.0456,34.0784,120926.0
2019-03-04 11:00:00,41.58,41.63,41.37,41.38,130525.0,34.0702,34.1111,33.8981,33.9063,130525.0
2019-03-04 11:30:00,41.37,41.46,41.08,41.1,167572.0,33.8981,33.9718,33.6605,33.6769,167572.0
2019-03-04 12:00:00,41.08,41.2,41.0,41.15,90440.0,33.6605,33.7588,33.5949,33.7178,90440.0
2019-03-04 12:30:00,41.14,41.17,41.01,41.04,69836.0,33.7096,33.7342,33.6031,33.6277,69836.0
2019-03-04 13:00:00,41.03,41.2,41.0,41.2,85925.0,33.6195,33.7588,33.5949,33.7588,85925.0
2019-03-04 13:30:00,41.19,41.34,41.18,41.32,70858.0,33.7506,33.8735,33.7424,33.8571,70858.0
2019-03-04 14:00:00,41.34,41.5,41.3,41.47,64481.0,33.8735,34.0046,33.8407,33.98,64481.0
2019-03-04 14:30:00,41.46,41.47,41.31,41.42,72415.0,33.9718,33.98,33.8489,33.9391,72415.0
2019-03-04 15:00:00,41.42,41.6,41.36,41.55,110297.0,33.9391,34.0866,33.8899,34.0456,110297.0
2019-03-04 15:30:00,41.55,41.73,41.54,41.57,320869.0,34.0456,34.1931,34.0374,34.062,320869.0
2019-03-05 09:30:00,41.53,41.69,41.42,41.6,91240.0,34.0292,34.1603,33.9391,34.0866,91240.0
2019-03-05 10:00:00,41.61,41.73,41.23,41.26,91601.0,34.0947,34.1931,33.7834,33.808,91601.0
2019-03-05 10:30:00,41.25,41.35,41.07,41.13,97442.0,33.7998,33.8817,33.6523,33.7014,97442.0
2019-03-05 11:00:00,41.16,41.54,41.16,41.34,80317.0,33.726,34.0374,33.726,33.8735,80317.0
2019-03-05 11:30:00,41.34,41.58,41.32,41.49,77104.0,33.8735,34.0702,33.8571,33.9964,77104.0
2019-03-05 12:00:00,41.48,41.65,41.45,41.65,124650.0,33.9882,34.1275,33.9636,34.1275,124650.0
2019-03-05 12:30:00,41.65,41.68,41.6,41.63,86628.0,34.1275,34.1521,34.0866,34.1111,86628.0
2019-03-05 13:00:00,41.63,41.64,41.38,41.39,62405.0,34.1111,34.1193,33.9063,33.9145,62405.0
2019-03-05 13:30:00,41.4,41.41,41.35,41.39,62587.0,33.9227,33.9309,33.8817,33.9145,62587.0
2019-03-05 14:00:00,41.39,41.51,41.37,41.5,66794.0,33.9145,34.0128,33.8981,34.0046,66794.0
2019-03-05 14:30:00,41.51,41.59,41.34,41.34,118981.0,34.0128,34.0784,33.8735,33.8735,118981.0
2019-03-05 15:00:00,41.34,41.39,41.13,41.16,172427.0,33.8735,33.9145,33.7014,33.726,172427.0
2019-03-05 15:30:00,41.16,41.33,41.13,41.17,298872.0,33.726,33.8653,33.7014,33.7342,298872.0
2019-03-06 09:30:00,41.0,41.16,40.72,40.77,69852.0,33.5949,33.726,33.3655,33.4065,69852.0
2019-03-06 10:00:00,40.77,40.96,40.6,40.84,54001.0,33.4065,33.5621,33.2672,33.4638,54001.0
2019-03-06 10:30:00,40.82,40.95,40.7,40.84,66238.0,33.4474,33.5539,33.3491,33.4638,66238.0
2019-03-06 11:00:00,40.83,40.91,40.74,40.75,191710.0,33.4556,33.5212,33.3819,33.3901,191710.0
2019-03-06 11:30:00,40.76,40.82,40.45,40.45,91431.0,33.3983,33.4474,33.1443,33.1443,91431.0
2019-03-06 12:00:00,40.45,40.65,40.45,40.55,114782.0,33.1443,33.3081,33.1443,33.2262,114782.0
2019-03-06 12:30:00,40.56,40.77,40.56,40.6,71908.0,33.2344,33.4065,33.2344,33.2672,71908.0
2019-03-06 13:00:00,40.61,40.63,40.47,40.48,56294.0,33.2754,33.2917,33.1606,33.1688,56294.0
2019-03-06 13:30:00,40.49,40.64,40.49,40.59,89616.0,33.177,33.2999,33.177,33.259,89616.0
2019-03-06 14:00:00,40.59,40.66,40.55,40.65,62146.0,33.259,33.3163,33.2262,33.3081,62146.0
2019-03-06 14:30:00,40.64,40.68,40.48,40.48,89561.0,33.2999,33.3327,33.1688,33.1688,89561.0
2019-03-06 15:00:00,40.47,40.53,40.35,40.42,105694.0,33.1606,33.2098,33.0623,33.1197,105694.0
2019-03-06 15:30:00,40.41,40.46,40.28,40.28,446248.0,33.1115,33.1524,33.005,33.005,446248.0
2019-03-07 09:30:00,40.29,40.56,40.09,40.25,134576.0,33.0132,33.2344,32.8493,32.9804,134576.0
2019-03-07 10:00:00,40.24,40.4,40.21,40.4,151937.0,32.9722,33.1033,32.9476,33.1033,151937.0
2019-03-07 10:30:00,40.4,40.45,40.22,40.26,178236.0,33.1033,33.1443,32.9558,32.9886,178236.0
2019-03-07 11:00:00,40.28,40.29,40.11,40.2,119819.0,33.005,33.0132,32.8657,32.9394,119819.0
2019-03-07 11:30:00,40.2,40.31,40.09,40.15,166969.0,32.9394,33.0295,32.8493,32.8984,166969.0
2019-03-07 12:00:00,40.15,40.36,40.12,40.3,130302.0,32.8984,33.0705,32.8739,33.0213,130302.0
2019-03-07 12:30:00,40.3,40.36,40.23,40.31,151767.0,33.0213,33.0705,32.964,33.0295,151767.0
2019-03-07 13:00:00,40.3,40.3,40.11,40.21,105468.0,33.0213,33.0213,32.8657,32.9476,105468.0
2019-03-07 13:30:00,40.21,40.24,40.04,40.04,91297.0,32.9476,32.9722,32.8083,32.8083,91297.0
2019-03-07 14:00:00,40.04,40.16,39.92,40.14,134281.0,32.8083,32.9066,32.71,32.8902,134281.0
2019-03-07 14:30:00,40.15,40.2,40.02,40.07,70539.0,32.8984,32.9394,32.7919,32.8329,70539.0
2019-03-07 15:00:00,40.07,40.19,40.02,40.05,156234.0,32.8329,32.9312,32.7919,32.8165,156234.0
2019-03-07 15:30:00,40.05,40.2,40.04,40.08,397533.0,32.8165,32.9394,32.8083,32.8411,397533.0
2019-03-08 09:30:00,39.42,39.46,38.53,38.53,270227.0,32.3003,32.3331,31.571,31.571,270227.0
2019-03-08 10:00:00,38.53,38.83,38.46,38.8,293277.0,31.571,31.8168,31.5137,31.7923,293277.0
2019-03-08 10:30:00,38.82,39.17,38.81,39.0,214427.0,31.8087,32.0954,31.8005,31.9561,214427.0
2019-03-08 11:00:00,38.99,39.2,38.77,39.13,301883.0,31.9479,32.12,31.7677,32.0627,301883.0
2019-03-08 11:30:00,39.15,39.36,39.0,39.01,136723.0,32.0791,32.2511,31.9561,31.9643,136723.0
2019-03-08 12:00:00,39.01,39.17,38.88,39.11,172878.0,31.9643,32.0954,31.8578,32.0463,172878.0
2019-03-08 12:30:00,39.11,39.34,39.05,39.19,211826.0,32.0463,32.2347,31.9971,32.1118,211826.0
2019-03-08 13:00:00,39.2,39.35,39.19,39.28,82527.0,32.12,32.2429,32.1118,32.1856,82527.0
2019-03-08 13:30:00,39.27,39.3,39.16,39.18,135066.0,32.1774,32.202,32.0872,32.1036,135066.0
2019-03-08 14:00:00,39.18,39.29,39.13,39.26,139675.0,32.1036,32.1938,32.0627,32.1692,139675.0
2019-03-08 14:30:00,39.27,39.45,39.25,39.36,150978.0,32.1774,32.3249,32.161,32.2511,150978.0
2019-03-08 15:00:00,39.35,39.43,39.28,39.29,118664.0,32.2429,32.3085,32.1856,32.1938,118664.0
2019-03-08 15:30:00,39.29,39.41,39.22,39.39,360522.0,32.1938,32.2921,32.1364,32.2757,360522.0
2019-03-11 09:30:00,39.75,39.94,39.53,39.8,109885.0,32.5707,32.7264,32.3904,32.6117,109885.0
2019-03-11 10:00:00,39.82,39.9,39.74,39.8,106589.0,32.628,32.6936,32.5625,32.6117,106589.0
2019-03-11 10:30:00,39.78,39.87,39.64,39.85,75632.0,32.5953,32.669,32.4806,32.6526,75632.0
2019-03-11 11:00:00,39.84,40.14,39.8,40.09,161648.0,32.6444,32.8902,32.6117,32.8493,161648.0
2019-03-11 11:30:00,40.1,40.34,40.02,40.3,89093.0,32.8575,33.0541,32.7919,33.0213,89093.0
2019-03-11 12:00:00,40.29,40.29,40.16,40.22,72443.0,33.0132,33.0132,32.9066,32.9558,72443.0
2019-03-11 12:30:00,40.22,40.4,40.21,40.33,86079.0,32.9558,33.1033,32.9476,33.0459,86079.0
2019-03-11 13:00:00,40.34,40.39,40.29,40.34,82850.0,33.0541,33.0951,33.0132,33.0541,82850.0
2019-03-11 13:30:00,40.33,40.39,40.28,40.3,69649.0,33.0459,33.0951,33.005,33.0213,69649.0
2019-03-11 14:00:00,40.3,40.35,40.25,40.34,94955.0,33.0213,33.0623,32.9804,33.0541,94955.0
2019-03-11 14:30:00,40.34,40.36,40.2,40.21,83800.0,33.0541,33.0705,32.9394,32.9476,83800.0
2019-03-11 15:00:00,40.2,40.34,40.12,40.2,173098.0,32.9394,33.0541,32.8739,32.9394,173098.0
2019-03-11 15:30:00,40.2,40.35,40.15,40.32,464054.0,32.9394,33.0623,32.8984,33.0377,464054.0
2019-03-12 09:30:00,40.53,41.3,40.45,41.18,270206.0,33.2098,33.8407,33.1443,33.7424,270206.0
2019-03-12 10:00:00,41.18,41.25,40.86,40.93,189888.0,33.7424,33.7998,33.4802,33.5376,189888.0
2019-03-12 10:30:00,40.94,41.02,40.65,40.71,101847.0,33.5458,33.6113,33.3081,33.3573,101847.0
2019-03-12 11:00:00,40.71,40.71,40.5,40.65,89447.0,33.3573,33.3573,33.1852,33.3081,89447.0
2019-03-12 11:30:00,40.64,40.75,40.59,40.75,111981.0,33.2999,33.3901,33.259,33.3901,111981.0
2019-03-12 12:00:00,40.76,40.77,40.64,40.73,112893.0,33.3983,33.4065,33.2999,33.3737,112893.0
2019-03-12 12:30:00,40.72,40.79,40.65,40.7,49886.0,33.3655,33.4228,33.3081,33.3491,49886.0
2019-03-12 13:00:00,40.71,40.72,40.64,40.65,69483.0,33.3573,33.3655,33.2999,33.3081,69483.0
2019-03-12 13:30:00,40.65,40.73,40.63,40.68,54547.0,33.3081,33.3737,33.2917,33.3327,54547.0
2019-03-12 14:00:00,40.67,40.8,40.64,40.73,97984.0,33.3245,33.431,33.2999,33.3737,97984.0
2019-03-12 14:30:00,40.73,40.8,40.71,40.72,74773.0,33.3737,33.431,33.3573,33.3655,74773.0
2019-03-12 15:00:00,40.71,40.72,40.61,40.66,96553.0,33.3573,33.3655,33.2754,33.3163,96553.0
2019-03-12 15:30:00,40.66,40.75,40.59,40.61,300069.0,33.3163,33.3901,33.259,33.2754,300069.0
2019-03-13 09:30:00,40.94,41.05,40.71,40.95,138996.0,33.5458,33.6359,33.3573,33.5539,138996.0
2019-03-13 10:00:00,40.95,41.22,40.93,41.08,191958.0,33.5539,33.7752,33.5376,33.6605,191958.0
2019-03-13 10:30:00,41.08,41.18,40.97,41.01,128178.0,33.6605,33.7424,33.5703,33.6031,128178.0
2019-03-13 11:00:00,41.01,41.02,40.64,40.73,86106.0,33.6031,33.6113,33.2999,33.3737,86106.0
2019-03-13 11:30:00,40.73,40.77,40.64,40.65,65181.0,33.3737,33.4065,33.2999,33.3081,65181.0
2019-03-13 12:00:00,40.64,40.69,40.51,40.56,63259.0,33.2999,33.3409,33.1934,33.2344,63259.0
2019-03-13 12:30:00,40.56,40.73,40.56,40.73,45528.0,33.2344,33.3737,33.2344,33.3737,45528.0
2019-03-13 13:00:00,40.72,40.8,40.69,40.8,43318.0,33.3655,33.431,33.3409,33.431,43318.0
2019-03-13 13:30:00,40.8,40.81,40.71,40.72,42378.0,33.431,33.4392,33.3573,33.3655,42378.0
2019-03-13 14:00:00,40.73,40.76,40.67,40.72,42858.0,33.3737,33.3983,33.3245,33.3655,42858.0
2019-03-13 14:30:00,40.71,40.71,40.55,40.65,100099.0,33.3573,33.3573,33.2262,33.3081,100099.0
2019-03-13 15:00:00,40.64,40.75,40.64,40.65,123507.0,33.2999,33.3901,33.2999,33.3081,123507.0
2019-03-13 15:30:00,40.65,40.81,40.64,40.79,262700.0,33.3081,33.4392,33.2999,33.4228,262700.0
2019-03-14 09:30:00,40.85,41.3,40.79,41.0,149872.0,33.472,33.8407,33.4228,33.5949,149872.0
2019-03-14 10:00:00,40.98,41.07,40.75,40.88,88774.0,33.5785,33.6523,33.3901,33.4966,88774.0
2019-03-14 10:30:00,40.88,40.96,40.74,40.77,67916.0,33.4966,33.5621,33.3819,33.4065,67916.0
2019-03-14 11:00:00,40.77,40.81,40.61,40.64,65018.0,33.4065,33.4392,33.2754,33.2999,65018.0
2019-03-14 11:30:00,40.65,40.79,40.52,40.74,67374.0,33.3081,33.4228,33.2016,33.3819,67374.0
2019-03-14 12:00:00,40.75,40.78,40.65,40.72,68191.0,33.3901,33.4147,33.3081,33.3655,68191.0
2019-03-14 12:30:00,40.73,40.77,40.69,40.71,50795.0,33.3737,33.4065,33.3409,33.3573,50795.0
2019-03-14 13:00:00,40.71,40.75,40.69,40.73,59289.0,33.3573,33.3901,33.3409,33.3737,59289.0
2019-03-14 13:30:00,40.73,40.74,40.55,40.59,52439.0,33.3737,33.3819,33.2262,33.259,52439.0
2019-03-14 14:00:00,40.6,40.63,40.55,40.58,58448.0,33.2672,33.2917,33.2262,33.2508,58448.0
2019-03-14 14:30:00,40.59,40.6,40.44,40.47,120135.0,33.259,33.2672,33.1361,33.1606,120135.0
2019-03-14 15:00:00,40.47,40.51,40.44,40.49,67031.0,33.1606,33.1934,33.1361,33.177,67031.0
2019-03-14 15:30:00,40.48,40.64,40.48,40.58,261040.0,33.1688,33.2999,33.1688,33.2508,261040.0
2019-03-15 09:30:00,40.35,40.44,40.03,40.04,123074.0,33.0623,33.1361,32.8001,32.8083,123074.0
2019-03-15 10:00:00,40.03,40.09,39.85,40.09,71353.0,32.8001,32.8493,32.6526,32.8493,71353.0
2019-03-15 10:30:00,40.09,40.2,39.97,39.99,112140.0,32.8493,32.9394,32.7509,32.7673,112140.0
2019-03-15 11:00:00,39.98,40.02,39.93,39.95,76679.0,32.7591,32.7919,32.7182,32.7346,76679.0
2019-03-15 11:30:00,39.94,39.94,39.75,39.82,95263.0,32.7264,32.7264,32.5707,32.628,95263.0
2019-03-15 12:00:00,39.81,39.89,39.79,39.85,164884.0,32.6198,32.6854,32.6035,32.6526,164884.0
2019-03-15 12:30:00,39.85,40.0,39.84,39.99,74304.0,32.6526,32.7755,32.6444,32.7673,74304.0
2019-03-15 13:00:00,40.0,40.05,39.88,39.93,110107.0,32.7755,32.8165,32.6772,32.7182,110107.0
2019-03-15 13:30:00,39.93,40.0,39.86,39.88,82563.0,32.7182,32.7755,32.6608,32.6772,82563.0
2019-03-15 14:00:00,39.89,39.92,39.84,39.9,59212.0,32.6854,32.71,32.6444,32.6936,59212.0
2019-03-15 14:30:00,39.91,39.99,39.91,39.97,51325.0,32.7018,32.7673,32.7018,32.7509,51325.0
2019-03-15 15:00:00,39.97,40.04,39.92,39.97,137047.0,32.7509,32.8083,32.71,32.7509,137047.0
2019-03-15 15:30:00,39.96,40.03,39.85,40.02,496041.0,32.7428,32.8001,32.6526,32.7919,496041.0
2019-03-18 09:30:00,40.13,40.23,39.97,40.09,156240.0,32.8821,32.964,32.7509,32.8493,156240.0
2019-03-18 10:00:00,40.11,40.33,40.03,40.3,172422.0,32.8657,33.0459,32.8001,33.0213,172422.0
2019-03-18 10:30:00,40.32,40.4,40.24,40.4,77450.0,33.0377,33.1033,32.9722,33.1033,77450.0
2019-03-18 11:00:00,40.4,40.46,40.16,40.22,87372.0,33.1033,33.1524,32.9066,32.9558,87372.0
2019-03-18 11:30:00,40.22,40.28,40.08,40.27,87384.0,32.9558,33.005,32.8411,32.9968,87384.0
2019-03-18 12:00:00,40.29,40.31,40.21,40.25,76525.0,33.0132,33.0295,32.9476,32.9804,76525.0
2019-03-18 12:30:00,40.25,40.31,40.23,40.31,41735.0,32.9804,33.0295,32.964,33.0295,41735.0
2019-03-18 13:00:00,40.3,40.4,40.29,40.37,62658.0,33.0213,33.1033,33.0132,33.0787,62658.0
2019-03-18 13:30:00,40.36,40.47,40.33,40.46,99657.0,33.0705,33.1606,33.0459,33.1524,99657.0
2019-03-18 14:00:00,40.46,40.51,40.42,40.47,91909.0,33.1524,33.1934,33.1197,33.1606,91909.0
2019-03-18 14:30:00,40.47,40.62,40.44,40.62,79374.0,33.1606,33.2836,33.1361,33.2836,79374.0
2019-03-18 15:00:00,40.6,40.65,40.53,40.64,119917.0,33.2672,33.3081,33.2098,33.2999,119917.0
2019-03-18 15:30:00,40.64,40.77,40.63,40.75,250149.0,33.2999,33.4065,33.2917,33.3901,250149.0
2019-03-19 09:30:00,40.92,40.97,40.57,40.92,134032.0,33.5294,33.5703,33.2426,33.5294,134032.0
2019-03-19 10:00:00,40.93,40.98,40.79,40.81,110914.0,33.5376,33.5785,33.4228,33.4392,110914.0
2019-03-19 10:30:00,40.81,40.89,40.72,40.72,50929.0,33.4392,33.5048,33.3655,33.3655,50929.0
2019-03-19 11:00:00,40.72,40.82,40.64,40.78,55766.0,33.3655,33.4474,33.2999,33.4147,55766.0
2019-03-19 11:30:00,40.8,40.97,40.77,40.94,42453.0,33.431,33.5703,33.4065,33.5458,42453.0
2019-03-19 12:00:00,40.94,40.98,40.86,40.94,85101.0,33.5458,33.5785,33.4802,33.5458,85101.0
2019-03-19 12:30:00,40.94,40.95,40.67,40.9,53633.0,33.5458,33.5539,33.3245,33.513,53633.0
2019-03-19 13:00:00,40.9,40.93,40.85,40.9,36311.0,33.513,33.5376,33.472,33.513,36311.0
2019-03-19 13:30:00,40.9,40.97,40.89,40.91,47719.0,33.513,33.5703,33.5048,33.5212,47719.0
2019-03-19 14:00:00,40.91,40.94,40.87,40.93,70166.0,33.5212,33.5458,33.4884,33.5376,70166.0
2019-03-19 14:30:00,40.93,40.95,40.75,40.75,44015.0,33.5376,33.5539,33.3901,33.3901,44015.0
2019-03-19 15:00:00,40.76,40.78,40.55,40.55,70251.0,33.3983,33.4147,33.2262,33.2262,70251.0
2019-03-19 15:30:00,40.55,40.67,40.42,40.63,236408.0,33.2262,33.3245,33.1197,33.2917,236408.0
2019-03-20 09:30:00,40.58,40.67,40.45,40.57,46138.0,33.2508,33.3245,33.1443,33.2426,46138.0
2019-03-20 10:00:00,40.6,40.65,40.42,40.46,34689.0,33.2672,33.3081,33.1197,33.1524,34689.0
2019-03-20 10:30:00,40.48,40.73,40.48,40.67,47549.0,33.1688,33.3737,33.1688,33.3245,47549.0
2019-03-20 11:00:00,40.68,41.0,40.68,41.0,39588.0,33.3327,33.5949,33.3327,33.5949,39588.0
2019-03-20 11:30:00,40.99,41.04,40.83,40.85,71076.0,33.5867,33.6277,33.4556,33.472,71076.0
2019-03-20 12:00:00,40.87,41.08,40.86,41.03,38090.0,33.4884,33.6605,33.4802,33.6195,38090.0
2019-03-20 12:30:00,41.02,41.06,40.88,41.04,53613.0,33.6113,33.6441,33.4966,33.6277,53613.0
2019-03-20 13:00:00,41.04,41.12,41.03,41.1,39316.0,33.6277,33.6932,33.6195,33.6769,39316.0
2019-03-20 13:30:00,41.11,41.24,41.03,41.12,85662.0,33.6851,33.7916,33.6195,33.6932,85662.0
2019-03-20 14:00:00,41.17,41.42,41.14,41.38,66552.0,33.7342,33.9391,33.7096,33.9063,66552.0
2019-03-20 14:30:00,41.38,41.59,41.35,41.55,90372.0,33.9063,34.0784,33.8817,34.0456,90372.0
2019-03-20 15:00:00,41.56,41.67,41.45,41.65,114951.0,34.0538,34.1439,33.9636,34.1275,114951.0
2019-03-20 15:30:00,41.65,41.72,41.29,41.56,482266.0,34.1275,34.1849,33.8325,34.0538,482266.0
2019-03-21 09:30:00,41.39,41.59,41.31,41.44,61609.0,33.9145,34.0784,33.8489,33.9555,61609.0
2019-03-21 10:00:00,41.44,41.67,41.41,41.66,57927.0,33.9555,34.1439,33.9309,34.1357,57927.0
2019-03-21 10:30:00,41.68,41.97,41.66,41.97,73595.0,34.1521,34.3897,34.1357,34.3897,73595.0
2019-03-21 11:00:00,41.97,42.15,41.97,42.02,170299.0,34.3897,34.5372,34.3897,34.4307,170299.0
2019-03-21 11:30:00,42.01,42.02,41.76,41.86,99167.0,34.4225,34.4307,34.2177,34.2996,99167.0
2019-03-21 12:00:00,41.86,41.87,41.52,41.59,110599.0,34.2996,34.3078,34.021,34.0784,110599.0
2019-03-21 12:30:00,41.61,41.61,41.53,41.58,56719.0,34.0947,34.0947,34.0292,34.0702,56719.0
2019-03-21 13:00:00,41.58,41.64,41.54,41.64,113249.0,34.0702,34.1193,34.0374,34.1193,113249.0
2019-03-21 13:30:00,41.64,41.83,41.62,41.81,273101.0,34.1193,34.275,34.1029,34.2586,273101.0
2019-03-21 14:00:00,41.8,42.02,41.8,41.98,62519.0,34.2504,34.4307,34.2504,34.3979,62519.0
2019-03-21 14:30:00,41.98,42.07,41.95,42.05,93499.0,34.3979,34.4717,34.3733,34.4553,93499.0
2019-03-21 15:00:00,42.05,42.07,41.84,41.87,107459.0,34.4553,34.4717,34.2832,34.3078,107459.0
2019-03-21 15:30:00,41.87,42.01,41.86,42.01,259746.0,34.3078,34.4225,34.2996,34.4225,259746.0
2019-03-22 09:30:00,41.59,41.65,41.28,41.29,90112.0,34.0784,34.1275,33.8243,33.8325,90112.0
2019-03-22 10:00:00,41.26,41.34,41.16,41.27,60568.0,33.808,33.8735,33.726,33.8162,60568.0
2019-03-22 10:30:00,41.27,41.51,41.26,41.38,202755.0,33.8162,34.0128,33.808,33.9063,202755.0
2019-03-22 11:00:00,41.38,41.52,41.1,41.5,118420.0,33.9063,34.021,33.6769,34.0046,118420.0
2019-03-22 11:30:00,41.49,41.49,40.93,40.94,77425.0,33.9964,33.9964,33.5376,33.5458,77425.0
2019-03-22 12:00:00,40.95,41.08,40.92,40.97,43732.0,33.5539,33.6605,33.5294,33.5703,43732.0
2019-03-22 12:30:00,40.96,41.03,40.84,40.95,37802.0,33.5621,33.6195,33.4638,33.5539,37802.0
2019-03-22 13:00:00,40.97,41.17,40.97,41.17,53956.0,33.5703,33.7342,33.5703,33.7342,53956.0
2019-03-22 13:30:00,41.17,41.21,40.96,40.97,44355.0,33.7342,33.767,33.5621,33.5703,44355.0
2019-03-22 14:00:00,40.96,41.17,40.95,41.13,49738.0,33.5621,33.7342,33.5539,33.7014,49738.0
2019-03-22 14:30:00,41.12,41.12,40.98,41.07,37086.0,33.6932,33.6932,33.5785,33.6523,37086.0
2019-03-22 15:00:00,41.07,41.12,40.92,40.93,74026.0,33.6523,33.6932,33.5294,33.5376,74026.0
2019-03-22 15:30:00,40.93,40.99,40.71,40.72,238248.0,33.5376,33.5867,33.3573,33.3655,238248.0
2019-03-25 09:30:00,40.57,40.8,40.1,40.11,51910.0,33.2426,33.431,32.8575,32.8657,51910.0
2019-03-25 10:00:00,40.11,40.23,39.97,40.18,69880.0,32.8657,32.964,32.7509,32.923,69880.0
2019-03-25 10:30:00,40.18,40.63,40.15,40.57,50760.0,32.923,33.2917,32.8984,33.2426,50760.0
2019-03-25 11:00:00,40.56,40.78,40.47,40.7,49118.0,33.2344,33.4147,33.1606,33.3491,49118.0
2019-03-25 11:30:00,40.71,40.74,40.53,40.65,61771.0,33.3573,33.3819,33.2098,33.3081,61771.0
2019-03-25 12:00:00,40.65,40.76,40.48,40.68,437029.0,33.3081,33.3983,33.1688,33.3327,437029.0
2019-03-25 12:30:00,40.68,40.68,40.43,40.57,39071.0,33.3327,33.3327,33.1279,33.2426,39071.0
2019-03-25 13:00:00,40.6,40.6,40.45,40.47,46613.0,33.2672,33.2672,33.1443,33.1606,46613.0
2019-03-25 13:30:00,40.48,40.61,40.36,40.37,56313.0,33.1688,33.2754,33.0705,33.0787,56313.0
2019-03-25 14:00:00,40.36,40.39,40.22,40.26,57988.0,33.0705,33.0951,32.9558,32.9886,57988.0
2019-03-25 14:30:00,40.26,40.38,40.26,40.37,53822.0,32.9886,33.0869,32.9886,33.0787,53822.0
2019-03-25 15:00:00,40.37,40.52,40.34,40.48,46416.0,33.0787,33.2016,33.0541,33.1688,46416.0
2019-03-25 15:30:00,40.48,40.57,40.44,40.53,268254.0,33.1688,33.2426,33.1361,33.2098,268254.0
2019-03-26 09:30:00,40.97,42.11,40.81,41.68,227616.0,33.5703,34.5044,33.4392,34.1521,227616.0
2019-03-26 10:00:00,41.67,41.69,41.33,41.36,79040.0,34.1439,34.1603,33.8653,33.8899,79040.0
2019-03-26 10:30:00,41.37,41.54,41.22,41.44,95210.0,33.8981,34.0374,33.7752,33.9555,95210.0
2019-03-26 11:00:00,41.44,41.44,41.0,41.15,73092.0,33.9555,33.9555,33.5949,33.7178,73092.0
2019-03-26 11:30:00,41.16,41.28,41.13,41.17,85956.0,33.726,33.8243,33.7014,33.7342,85956.0
2019-03-26 12:00:00,41.16,41.28,41.09,41.16,151093.0,33.726,33.8243,33.6687,33.726,151093.0
2019-03-26 12:30:00,41.16,41.21,41.04,41.08,30537.0,33.726,33.767,33.6277,33.6605,30537.0
2019-03-26 13:00:00,41.09,41.13,40.89,40.91,38671.0,33.6687,33.7014,33.5048,33.5212,38671.0
2019-03-26 13:30:00,40.9,40.96,40.85,40.92,34419.0,33.513,33.5621,33.472,33.5294,34419.0
2019-03-26 14:00:00,40.91,40.95,40.81,40.87,33368.0,33.5212,33.5539,33.4392,33.4884,33368.0
2019-03-26 14:30:00,40.85,40.95,40.76,40.91,46780.0,33.472,33.5539,33.3983,33.5212,46780.0
2019-03-26 15:00:00,40.91,40.98,40.83,40.83,67965.0,33.5212,33.5785,33.4556,33.4556,67965.0
2019-03-26 15:30:00,40.82,41.01,40.81,41.0,210277.0,33.4474,33.6031,33.4392,33.5949,210277.0
2019-03-27 09:30:00,40.99,41.23,40.97,41.15,80030.0,33.5867,33.7834,33.5703,33.7178,80030.0
2019-03-27 10:00:00,41.13,41.29,41.05,41.12,79424.0,33.7014,33.8325,33.6359,33.6932,79424.0
2019-03-27 10:30:00,41.11,41.18,40.82,41.0,95203.0,33.6851,33.7424,33.4474,33.5949,95203.0
2019-03-27 11:00:00,40.98,41.07,40.8,40.81,55925.0,33.5785,33.6523,33.431,33.4392,55925.0
2019-03-27 11:30:00,40.8,40.89,40.56,40.71,73357.0,33.431,33.5048,33.2344,33.3573,73357.0
2019-03-27 12:00:00,40.7,40.89,40.65,40.86,86995.0,33.3491,33.5048,33.3081,33.4802,86995.0
2019-03-27 12:30:00,40.86,40.86,40.68,40.73,59653.0,33.4802,33.4802,33.3327,33.3737,59653.0
2019-03-27 13:00:00,40.74,40.87,40.69,40.82,77729.0,33.3819,33.4884,33.3409,33.4474,77729.0
2019-03-27 13:30:00,40.83,40.83,40.75,40.76,40490.0,33.4556,33.4556,33.3901,33.3983,40490.0
2019-03-27 14:00:00,40.76,40.76,40.66,40.72,49352.0,33.3983,33.3983,33.3163,33.3655,49352.0
2019-03-27 14:30:00,40.71,40.85,40.71,40.8,73718.0,33.3573,33.472,33.3573,33.431,73718.0
2019-03-27 15:00:00,40.81,40.87,40.76,40.86,111487.0,33.4392,33.4884,33.3983,33.4802,111487.0
2019-03-27 15:30:00,40.86,40.91,40.75,40.78,354846.0,33.4802,33.5212,33.3901,33.4147,354846.0
2019-03-28 09:30:00,40.58,40.87,40.54,40.78,54701.0,33.2508,33.4884,33.218,33.4147,54701.0
2019-03-28 10:00:00,40.78,40.87,40.72,40.72,67691.0,33.4147,33.4884,33.3655,33.3655,67691.0
2019-03-28 10:30:00,40.73,40.75,40.64,40.66,77843.0,33.3737,33.3901,33.2999,33.3163,77843.0
2019-03-28 11:00:00,40.65,40.65,40.42,40.43,79701.0,33.3081,33.3081,33.1197,33.1279,79701.0
2019-03-28 11:30:00,40.43,40.51,40.37,40.44,168280.0,33.1279,33.1934,33.0787,33.1361,168280.0
2019-03-28 12:00:00,40.44,40.47,40.38,40.4,81708.0,33.1361,33.1606,33.0869,33.1033,81708.0
2019-03-28 12:30:00,40.4,40.49,40.38,40.46,91917.0,33.1033,33.177,33.0869,33.1524,91917.0
2019-03-28 13:00:00,40.47,40.6,40.46,40.57,52325.0,33.1606,33.2672,33.1524,33.2426,52325.0
2019-03-28 13:30:00,40.56,40.7,40.54,40.67,133890.0,33.2344,33.3491,33.218,33.3245,133890.0
2019-03-28 14:00:00,40.67,40.72,40.52,40.54,204513.0,33.3245,33.3655,33.2016,33.218,204513.0
2019-03-28 14:30:00,40.52,40.68,40.48,40.68,206206.0,33.2016,33.3327,33.1688,33.3327,206206.0
2019-03-28 15:00:00,40.68,40.99,40.66,40.96,163547.0,33.3327,33.5867,33.3163,33.5621,163547.0
2019-03-28 15:30:00,40.96,41.03,40.87,40.98,182536.0,33.5621,33.6195,33.4884,33.5785,182536.0
2019-03-29 09:30:00,41.65,42.09,41.58,41.92,114247.0,34.1275,34.4881,34.0702,34.3488,114247.0
2019-03-29 10:00:00,41.93,41.97,41.43,41.45,96486.0,34.357,34.3897,33.9473,33.9636,96486.0
2019-03-29 10:30:00,41.5,41.52,41.26,41.31,48961.0,34.0046,34.021,33.808,33.8489,48961.0
2019-03-29 11:00:00,41.32,41.37,41.12,41.29,74291.0,33.8571,33.8981,33.6932,33.8325,74291.0
2019-03-29 11:30:00,41.29,41.41,41.27,41.35,50431.0,33.8325,33.9309,33.8162,33.8817,50431.0
2019-03-29 12:00:00,41.35,41.47,41.33,41.44,45588.0,33.8817,33.98,33.8653,33.9555,45588.0
2019-03-29 12:30:00,41.44,41.51,41.38,41.49,56327.0,33.9555,34.0128,33.9063,33.9964,56327.0
2019-03-29 13:00:00,41.5,41.52,41.41,41.48,37179.0,34.0046,34.021,33.9309,33.9882,37179.0
2019-03-29 13:30:00,41.47,41.47,41.36,41.36,44401.0,33.98,33.98,33.8899,33.8899,44401.0
2019-03-29 14:00:00,41.36,41.5,41.33,41.44,55752.0,33.8899,34.0046,33.8653,33.9555,55752.0
2019-03-29 14:30:00,41.44,41.56,41.38,41.52,54257.0,33.9555,34.0538,33.9063,34.021,54257.0
2019-03-29 15:00:00,41.52,41.59,41.45,41.57,92590.0,34.021,34.0784,33.9636,34.062,92590.0
2019-03-29 15:30:00,41.58,41.65,41.42,41.56,261537.0,34.0702,34.1275,33.9391,34.0538,261537.0
2019-04-01 09:30:00,41.98,41.98,41.55,41.81,92193.0,34.3979,34.3979,34.0456,34.2586,92193.0
2019-04-01 10:00:00,41.8,41.92,41.79,41.87,69675.0,34.2504,34.3488,34.2422,34.3078,69675.0
2019-04-01 10:30:00,41.87,41.98,41.77,41.93,63727.0,34.3078,34.3979,34.2258,34.357,63727.0
2019-04-01 11:00:00,41.94,42.09,41.93,42.08,66690.0,34.3651,34.4881,34.357,34.4799,66690.0
2019-04-01 11:30:00,42.08,42.1,41.9,42.02,57258.0,34.4799,34.4962,34.3324,34.4307,57258.0
2019-04-01 12:00:00,42.02,42.07,41.93,42.07,75053.0,34.4307,34.4717,34.357,34.4717,75053.0
2019-04-01 12:30:00,42.07,42.33,42.06,42.33,67980.0,34.4717,34.6847,34.4635,34.6847,67980.0
2019-04-01 13:00:00,42.34,42.46,42.31,42.42,111116.0,34.6929,34.7912,34.6683,34.7585,111116.0
2019-04-01 13:30:00,42.41,42.45,42.21,42.25,72152.0,34.7503,34.783,34.5864,34.6192,72152.0
2019-04-01 14:00:00,42.25,42.42,42.25,42.31,94392.0,34.6192,34.7585,34.6192,34.6683,94392.0
2019-04-01 14:30:00,42.3,42.35,42.21,42.3,69943.0,34.6601,34.7011,34.5864,34.6601,69943.0
2019-04-01 15:00:00,42.29,42.32,42.21,42.3,85396.0,34.6519,34.6765,34.5864,34.6601,85396.0
2019-04-01 15:30:00,42.3,42.42,42.27,42.39,318027.0,34.6601,34.7585,34.6355,34.7339,318027.0
2019-04-02 09:30:00,42.46,42.66,42.18,42.64,64116.0,34.7912,34.9551,34.5618,34.9387,64116.0
2019-04-02 10:00:00,42.62,42.63,42.45,42.57,41724.0,34.9223,34.9305,34.783,34.8814,41724.0
2019-04-02 10:30:00,42.59,42.61,42.19,42.21,89515.0,34.8977,34.9141,34.57,34.5864,89515.0
2019-04-02 11:00:00,42.21,42.4,42.12,42.4,97953.0,34.5864,34.7421,34.5126,34.7421,97953.0
2019-04-02 11:30:00,42.4,42.61,42.34,42.34,200250.0,34.7421,34.9141,34.6929,34.6929,200250.0
2019-04-02 12:00:00,42.33,42.52,42.32,42.44,68535.0,34.6847,34.8404,34.6765,34.7748,68535.0
2019-04-02 12:30:00,42.44,42.53,42.41,42.45,48010.0,34.7748,34.8486,34.7503,34.783,48010.0
2019-04-02 13:00:00,42.45,42.54,42.39,42.5,70101.0,34.783,34.8568,34.7339,34.824,70101.0
2019-04-02 13:30:00,42.5,42.6,42.43,42.46,73817.0,34.824,34.9059,34.7666,34.7912,73817.0
2019-04-02 14:00:00,42.47,42.51,42.4,42.45,53623.0,34.7994,34.8322,34.7421,34.783,53623.0
2019-04-02 14:30:00,42.45,42.48,42.4,42.44,62065.0,34.783,34.8076,34.7421,34.7748,62065.0
2019-04-02 15:00:00,42.44,42.47,42.38,42.4,75984.0,34.7748,34.7994,34.7257,34.7421,75984.0
2019-04-02 15:30:00,42.4,42.42,42.18,42.26,353796.0,34.7421,34.7585,34.5618,34.6273,353796.0
2019-04-03 09:30:00,42.44,42.62,42.05,42.06,88612.0,34.7748,34.9223,34.4553,34.4635,88612.0
2019-04-03 10:00:00,42.06,42.08,41.71,41.71,72620.0,34.4635,34.4799,34.1767,34.1767,72620.0
2019-04-03 10:30:00,41.71,41.73,41.28,41.3,195300.0,34.1767,34.1931,33.8243,33.8407,195300.0
2019-04-03 11:00:00,41.31,41.45,40.83,40.85,243628.0,33.8489,33.9636,33.4556,33.472,243628.0
2019-04-03 11:30:00,40.84,40.98,40.72,40.84,207803.0,33.4638,33.5785,33.3655,33.4638,207803.0
2019-04-03 12:00:00,40.83,40.97,40.75,40.84,188535.0,33.4556,33.5703,33.3901,33.4638,188535.0
2019-04-03 12:30:00,40.85,40.9,40.6,40.6,83529.0,33.472,33.513,33.2672,33.2672,83529.0
2019-04-03 13:00:00,40.59,40.68,40.41,40.44,84627.0,33.259,33.3327,33.1115,33.1361,84627.0
2019-04-03 13:30:00,40.44,40.5,40.4,40.45,137080.0,33.1361,33.1852,33.1033,33.1443,137080.0
2019-04-03 14:00:00,40.44,40.49,40.4,40.48,129812.0,33.1361,33.177,33.1033,33.1688,129812.0
2019-04-03 14:30:00,40.48,40.76,40.43,40.73,186216.0,33.1688,33.3983,33.1279,33.3737,186216.0
2019-04-03 15:00:00,40.72,40.8,40.5,40.76,166667.0,33.3655,33.431,33.1852,33.3983,166667.0
2019-04-03 15:30:00,40.75,40.82,40.42,40.56,457849.0,33.3901,33.4474,33.1197,33.2344,457849.0
2019-04-04 09:30:00,40.54,40.69,40.2,40.24,114429.0,33.218,33.3409,32.9394,32.9722,114429.0
2019-04-04 10:00:00,40.25,40.35,40.12,40.17,126190.0,32.9804,33.0623,32.8739,32.9148,126190.0
2019-04-04 10:30:00,40.17,40.17,39.87,39.9,129364.0,32.9148,32.9148,32.669,32.6936,129364.0
2019-04-04 11:00:00,39.9,40.0,39.67,39.92,222782.0,32.6936,32.7755,32.5051,32.71,222782.0
2019-04-04 11:30:00,39.92,40.14,39.78,40.07,177563.0,32.71,32.8902,32.5953,32.8329,177563.0
2019-04-04 12:00:00,40.06,40.07,39.76,39.81,108577.0,32.8247,32.8329,32.5789,32.6198,108577.0
2019-04-04 12:30:00,39.8,39.83,39.64,39.68,122261.0,32.6117,32.6362,32.4806,32.5133,122261.0
2019-04-04 13:00:00,39.69,39.81,39.63,39.74,102315.0,32.5215,32.6198,32.4724,32.5625,102315.0
2019-04-04 13:30:00,39.73,40.02,39.73,39.97,127535.0,32.5543,32.7919,32.5543,32.7509,127535.0
2019-04-04 14:00:00,39.97,40.16,39.97,40.0,258270.0,32.7509,32.9066,32.7509,32.7755,258270.0
2019-04-04 14:30:00,40.0,40.01,39.81,39.87,66480.0,32.7755,32.7837,32.6198,32.669,66480.0
2019-04-04 15:00:00,39.88,39.96,39.83,39.95,89177.0,32.6772,32.7428,32.6362,32.7346,89177.0
2019-04-04 15:30:00,39.96,40.3,39.95,40.26,473020.0,32.7428,33.0213,32.7346,32.9886,473020.0
2019-04-05 09:30:00,40.3,40.51,40.23,40.38,44679.0,33.0213,33.1934,32.964,33.0869,44679.0
2019-04-05 10:00:00,40.43,40.61,40.41,40.56,62182.0,33.1279,33.2754,33.1115,33.2344,62182.0
2019-04-05 10:30:00,40.57,40.88,40.54,40.76,95347.0,33.2426,33.4966,33.218,33.3983,95347.0
2019-04-05 11:00:00,40.77,41.03,40.74,41.01,106785.0,33.4065,33.6195,33.3819,33.6031,106785.0
2019-04-05 11:30:00,41.01,41.16,40.95,41.13,62739.0,33.6031,33.726,33.5539,33.7014,62739.0
2019-04-05 12:00:00,41.14,41.22,40.99,41.05,101706.0,33.7096,33.7752,33.5867,33.6359,101706.0
2019-04-05 12:30:00,41.05,41.07,40.87,40.93,79933.0,33.6359,33.6523,33.4884,33.5376,79933.0
2019-04-05 13:00:00,40.92,40.93,40.87,40.9,38219.0,33.5294,33.5376,33.4884,33.513,38219.0
2019-04-05 13:30:00,40.9,40.97,40.86,40.97,60658.0,33.513,33.5703,33.4802,33.5703,60658.0
2019-04-05 14:00:00,40.97,41.01,40.83,40.84,53114.0,33.5703,33.6031,33.4556,33.4638,53114.0
2019-04-05 14:30:00,40.84,40.92,40.8,40.84,47843.0,33.4638,33.5294,33.431,33.4638,47843.0
2019-04-05 15:00:00,40.84,40.86,40.71,40.82,91591.0,33.4638,33.4802,33.3573,33.4474,91591.0
2019-04-05 15:30:00,40.82,40.85,40.75,40.8,303402.0,33.4474,33.472,33.3901,33.431,303402.0
2019-04-08 09:30:00,40.79,41.0,40.62,40.62,64135.0,33.4228,33.5949,33.2836,33.2836,64135.0
2019-04-08 10:00:00,40.63,40.75,40.6,40.7,73131.0,33.2917,33.3901,33.2672,33.3491,73131.0
2019-04-08 10:30:00,40.69,40.7,40.41,40.42,66989.0,33.3409,33.3491,33.1115,33.1197,66989.0
2019-04-08 11:00:00,40.42,40.43,40.05,40.1,93142.0,33.1197,33.1279,32.8165,32.8575,93142.0
2019-04-08 11:30:00,40.11,40.46,40.11,40.38,84806.0,32.8657,33.1524,32.8657,33.0869,84806.0
2019-04-08 12:00:00,40.39,40.46,40.35,40.38,71900.0,33.0951,33.1524,33.0623,33.0869,71900.0
2019-04-08 12:30:00,40.39,40.39,40.26,40.37,57197.0,33.0951,33.0951,32.9886,33.0787,57197.0
2019-04-08 13:00:00,40.37,40.38,40.18,40.2,49384.0,33.0787,33.0869,32.923,32.9394,49384.0
2019-04-08 13:30:00,40.2,40.26,40.14,40.25,64396.0,32.9394,32.9886,32.8902,32.9804,64396.0
2019-04-08 14:00:00,40.25,40.3,40.11,40.14,74426.0,32.9804,33.0213,32.8657,32.8902,74426.0
2019-04-08 14:30:00,40.14,40.15,40.07,40.12,77182.0,32.8902,32.8984,32.8329,32.8739,77182.0
2019-04-08 15:00:00,40.12,40.21,40.11,40.19,110673.0,32.8739,32.9476,32.8657,32.9312,110673.0
2019-04-08 15:30:00,40.18,40.33,40.16,40.32,282302.0,32.923,33.0459,32.9066,33.0377,282302.0
2019-04-09 09:30:00,40.11,40.18,39.63,39.68,145237.0,32.8657,32.923,32.4724,32.5133,145237.0
2019-04-09 10:00:00,39.66,39.74,39.55,39.73,153803.0,32.4969,32.5625,32.4068,32.5543,153803.0
2019-04-09 10:30:00,39.73,39.77,39.52,39.6,172377.0,32.5543,32.5871,32.3822,32.4478,172377.0
2019-04-09 11:00:00,39.57,39.76,39.5,39.75,140872.0,32.4232,32.5789,32.3658,32.5707,140872.0
2019-04-09 11:30:00,39.75,39.88,39.74,39.76,71715.0,32.5707,32.6772,32.5625,32.5789,71715.0
2019-04-09 12:00:00,39.77,39.94,39.77,39.88,58699.0,32.5871,32.7264,32.5871,32.6772,58699.0
2019-04-09 12:30:00,39.88,39.94,39.78,39.86,68532.0,32.6772,32.7264,32.5953,32.6608,68532.0
2019-04-09 13:00:00,39.86,39.92,39.8,39.84,63577.0,32.6608,32.71,32.6117,32.6444,63577.0
2019-04-09 13:30:00,39.83,39.85,39.76,39.84,62311.0,32.6362,32.6526,32.5789,32.6444,62311.0
2019-04-09 14:00:00,39.83,39.84,39.75,39.75,56281.0,32.6362,32.6444,32.5707,32.5707,56281.0
2019-04-09 14:30:00,39.76,39.83,39.68,39.79,146786.0,32.5789,32.6362,32.5133,32.6035,146786.0
2019-04-09 15:00:00,39.79,39.88,39.77,39.86,147988.0,32.6035,32.6772,32.5871,32.6608,147988.0
2019-04-09 15:30:00,39.85,40.1,39.85,40.0,455122.0,32.6526,32.8575,32.6526,32.7755,455122.0
2019-04-10 09:30:00,40.11,40.16,39.72,39.82,118878.0,32.8657,32.9066,32.5461,32.628,118878.0
2019-04-10 10:00:00,39.81,39.94,39.77,39.83,72066.0,32.6198,32.7264,32.5871,32.6362,72066.0
2019-04-10 10:30:00,39.83,39.9,39.64,39.67,116933.0,32.6362,32.6936,32.4806,32.5051,116933.0
2019-04-10 11:00:00,39.66,39.75,39.62,39.69,155718.0,32.4969,32.5707,32.4642,32.5215,155718.0
2019-04-10 11:30:00,39.68,39.82,39.64,39.77,124457.0,32.5133,32.628,32.4806,32.5871,124457.0
2019-04-10 12:00:00,39.76,39.97,39.72,39.95,80555.0,32.5789,32.7509,32.5461,32.7346,80555.0
2019-04-10 12:30:00,39.94,39.95,39.81,39.88,93317.0,32.7264,32.7346,32.6198,32.6772,93317.0
2019-04-10 13:00:00,39.87,39.87,39.72,39.75,80277.0,32.669,32.669,32.5461,32.5707,80277.0
2019-04-10 13:30:00,39.75,39.77,39.66,39.69,73021.0,32.5707,32.5871,32.4969,32.5215,73021.0
2019-04-10 14:00:00,39.69,39.72,39.52,39.57,97476.0,32.5215,32.5461,32.3822,32.4232,97476.0
2019-04-10 14:30:00,39.56,39.7,39.54,39.59,124614.0,32.415,32.5297,32.3986,32.4396,124614.0
2019-04-10 15:00:00,39.59,39.61,39.41,39.41,156668.0,32.4396,32.456,32.2921,32.2921,156668.0
2019-04-10 15:30:00,39.42,39.45,39.21,39.3,374073.0,32.3003,32.3249,32.1282,32.202,374073.0
2019-04-11 09:30:00,39.24,39.6,39.16,39.52,92463.0,32.1528,32.4478,32.0872,32.3822,92463.0
2019-04-11 10:00:00,39.54,39.89,39.51,39.81,77221.0,32.3986,32.6854,32.374,32.6198,77221.0
2019-04-11 10:30:00,39.82,39.82,39.63,39.64,53705.0,32.628,32.628,32.4724,32.4806,53705.0
2019-04-11 11:00:00,39.63,39.63,39.28,39.32,73123.0,32.4724,32.4724,32.1856,32.2183,73123.0
2019-04-11 11:30:00,39.32,39.4,39.27,39.28,86323.0,32.2183,32.2839,32.1774,32.1856,86323.0
2019-04-11 12:00:00,39.29,39.38,39.25,39.29,58717.0,32.1938,32.2675,32.161,32.1938,58717.0
2019-04-11 12:30:00,39.29,39.37,39.26,39.35,33021.0,32.1938,32.2593,32.1692,32.2429,33021.0
2019-04-11 13:00:00,39.35,39.38,39.28,39.3,50015.0,32.2429,32.2675,32.1856,32.202,50015.0
2019-04-11 13:30:00,39.29,39.29,39.18,39.23,71546.0,32.1938,32.1938,32.1036,32.1446,71546.0
2019-04-11 14:00:00,39.24,39.36,39.23,39.35,79875.0,32.1528,32.2511,32.1446,32.2429,79875.0
2019-04-11 14:30:00,39.35,39.36,39.23,39.23,52897.0,32.2429,32.2511,32.1446,32.1446,52897.0
2019-04-11 15:00:00,39.23,39.37,39.22,39.34,62235.0,32.1446,32.2593,32.1364,32.2347,62235.0
2019-04-11 15:30:00,39.34,39.4,39.29,39.37,247609.0,32.2347,32.2839,32.1938,32.2593,247609.0
2019-04-12 09:30:00,39.93,40.18,39.66,40.18,161228.0,32.7182,32.923,32.4969,32.923,161228.0
2019-04-12 10:00:00,40.16,40.17,39.99,40.03,99296.0,32.9066,32.9148,32.7673,32.8001,99296.0
2019-04-12 10:30:00,40.04,40.18,39.96,40.15,199138.0,32.8083,32.923,32.7428,32.8984,199138.0
2019-04-12 11:00:00,40.15,40.17,39.99,40.0,143826.0,32.8984,32.9148,32.7673,32.7755,143826.0
2019-04-12 11:30:00,39.99,40.03,39.81,40.03,135033.0,32.7673,32.8001,32.6198,32.8001,135033.0
2019-04-12 12:00:00,40.02,40.14,40.01,40.1,174132.0,32.7919,32.8902,32.7837,32.8575,174132.0
2019-04-12 12:30:00,40.11,40.13,40.03,40.08,26951.0,32.8657,32.8821,32.8001,32.8411,26951.0
2019-04-12 13:00:00,40.08,40.1,40.01,40.08,59389.0,32.8411,32.8575,32.7837,32.8411,59389.0
2019-04-12 13:30:00,40.08,40.14,40.04,40.07,104721.0,32.8411,32.8902,32.8083,32.8329,104721.0
2019-04-12 14:00:00,40.06,40.14,40.06,40.11,58813.0,32.8247,32.8902,32.8247,32.8657,58813.0
2019-04-12 14:30:00,40.11,40.12,39.95,40.0,196172.0,32.8657,32.8739,32.7346,32.7755,196172.0
2019-04-12 15:00:00,40.0,40.13,39.99,40.13,118698.0,32.7755,32.8821,32.7673,32.8821,118698.0
2019-04-12 15:30:00,40.13,40.18,40.0,40.11,331614.0,32.8821,32.923,32.7755,32.8657,331614.0
2019-04-15 09:30:00,40.03,40.15,39.62,39.86,117877.0,32.8001,32.8984,32.4642,32.6608,117877.0
2019-04-15 10:00:00,39.87,40.11,39.82,40.01,132616.0,32.669,32.8657,32.628,32.7837,132616.0
2019-04-15 10:30:00,40.0,40.18,39.94,40.0,138910.0,32.7755,32.923,32.7264,32.7755,138910.0
2019-04-15 11:00:00,40.01,40.02,39.74,39.8,126138.0,32.7837,32.7919,32.5625,32.6117,126138.0
2019-04-15 11:30:00,39.8,39.91,39.78,39.83,64885.0,32.6117,32.7018,32.5953,32.6362,64885.0
2019-04-15 12:00:00,39.82,39.89,39.73,39.75,114097.0,32.628,32.6854,32.5543,32.5707,114097.0
2019-04-15 12:30:00,39.74,39.97,39.74,39.97,56896.0,32.5625,32.7509,32.5625,32.7509,56896.0
2019-04-15 13:00:00,39.96,39.99,39.92,39.96,34888.0,32.7428,32.7673,32.71,32.7428,34888.0
2019-04-15 13:30:00,39.97,40.0,39.89,39.9,38977.0,32.7509,32.7755,32.6854,32.6936,38977.0
2019-04-15 14:00:00,39.91,39.92,39.8,39.91,45211.0,32.7018,32.71,32.6117,32.7018,45211.0
2019-04-15 14:30:00,39.91,39.93,39.76,39.91,78251.0,32.7018,32.7182,32.5789,32.7018,78251.0
2019-04-15 15:00:00,39.91,39.96,39.89,39.91,66208.0,32.7018,32.7428,32.6854,32.7018,66208.0
2019-04-15 15:30:00,39.91,40.02,39.89,39.96,318892.0,32.7018,32.7919,32.6854,32.7428,318892.0
2019-04-16 09:30:00,40.0,40.04,39.55,39.6,115061.0,32.7755,32.8083,32.4068,32.4478,115061.0
2019-04-16 10:00:00,39.59,39.72,39.57,39.63,42054.0,32.4396,32.5461,32.4232,32.4724,42054.0
2019-04-16 10:30:00,39.62,39.63,39.34,39.39,119482.0,32.4642,32.4724,32.2347,32.2757,119482.0
2019-04-16 11:00:00,39.39,39.47,39.33,39.34,76190.0,32.2757,32.3413,32.2265,32.2347,76190.0
2019-04-16 11:30:00,39.34,39.64,39.28,39.64,95852.0,32.2347,32.4806,32.1856,32.4806,95852.0
2019-04-16 12:00:00,39.65,39.76,39.55,39.58,113692.0,32.4887,32.5789,32.4068,32.4314,113692.0
2019-04-16 12:30:00,39.57,39.66,39.49,39.5,43869.0,32.4232,32.4969,32.3576,32.3658,43869.0
2019-04-16 13:00:00,39.52,39.54,39.35,39.39,57519.0,32.3822,32.3986,32.2429,32.2757,57519.0
2019-04-16 13:30:00,39.4,39.46,39.31,39.38,120280.0,32.2839,32.3331,32.2102,32.2675,120280.0
2019-04-16 14:00:00,39.38,39.59,39.33,39.57,70828.0,32.2675,32.4396,32.2265,32.4232,70828.0
2019-04-16 14:30:00,39.58,39.65,39.54,39.58,57766.0,32.4314,32.4887,32.3986,32.4314,57766.0
2019-04-16 15:00:00,39.58,39.64,39.55,39.63,64381.0,32.4314,32.4806,32.4068,32.4724,64381.0
2019-04-16 15:30:00,39.62,39.64,39.47,39.63,355306.0,32.4642,32.4806,32.3413,32.4724,355306.0
2019-04-17 09:30:00,39.69,39.95,39.43,39.63,184654.0,32.5215,32.7346,32.3085,32.4724,184654.0
2019-04-17 10:00:00,39.64,39.88,39.56,39.8,89129.0,32.4806,32.6772,32.415,32.6117,89129.0
2019-04-17 10:30:00,39.79,39.89,39.73,39.8,70053.0,32.6035,32.6854,32.5543,32.6117,70053.0
2019-04-17 11:00:00,39.8,39.99,39.8,39.85,128767.0,32.6117,32.7673,32.6117,32.6526,128767.0
2019-04-17 11:30:00,39.81,39.85,39.75,39.77,93537.0,32.6198,32.6526,32.5707,32.5871,93537.0
2019-04-17 12:00:00,39.76,39.8,39.6,39.64,106239.0,32.5789,32.6117,32.4478,32.4806,106239.0
2019-04-17 12:30:00,39.64,39.76,39.64,39.76,35844.0,32.4806,32.5789,32.4806,32.5789,35844.0
2019-04-17 13:00:00,39.74,39.85,39.74,39.82,136395.0,32.5625,32.6526,32.5625,32.628,136395.0
2019-04-17 13:30:00,39.82,39.84,39.66,39.67,98280.0,32.628,32.6444,32.4969,32.5051,98280.0
2019-04-17 14:00:00,39.68,39.68,39.49,39.5,44998.0,32.5133,32.5133,32.3576,32.3658,44998.0
2019-04-17 14:30:00,39.51,39.56,39.39,39.55,60467.0,32.374,32.415,32.2757,32.4068,60467.0
2019-04-17 15:00:00,39.56,39.61,39.49,39.5,68063.0,32.415,32.456,32.3576,32.3658,68063.0
2019-04-17 15:30:00,39.5,39.5,39.36,39.37,183906.0,32.3658,32.3658,32.2511,32.2593,183906.0
2019-04-18 09:30:00,39.35,39.36,39.12,39.33,125564.0,32.2429,32.2511,32.0545,32.2265,125564.0
2019-04-18 10:00:00,39.32,39.34,38.87,38.98,274728.0,32.2183,32.2347,31.8496,31.9398,274728.0
2019-04-18 10:30:00,38.99,39.01,38.76,38.8,167056.0,31.9479,31.9643,31.7595,31.7923,167056.0
2019-04-18 11:00:00,38.8,38.89,38.73,38.77,187619.0,31.7923,31.866,31.7349,31.7677,187619.0
2019-04-18 11:30:00,38.77,38.93,38.75,38.88,66617.0,31.7677,31.8988,31.7513,31.8578,66617.0
2019-04-18 12:00:00,38.88,39.01,38.86,38.91,73387.0,31.8578,31.9643,31.8414,31.8824,73387.0
2019-04-18 12:30:00,38.89,39.05,38.89,39.03,92291.0,31.866,31.9971,31.866,31.9807,92291.0
2019-04-18 13:00:00,39.01,39.12,38.99,39.11,84631.0,31.9643,32.0545,31.9479,32.0463,84631.0
2019-04-18 13:30:00,39.1,39.21,39.0,39.19,88945.0,32.0381,32.1282,31.9561,32.1118,88945.0
2019-04-18 14:00:00,39.17,39.22,39.09,39.21,34279.0,32.0954,32.1364,32.0299,32.1282,34279.0
2019-04-18 14:30:00,39.21,39.32,39.15,39.31,64352.0,32.1282,32.2183,32.0791,32.2102,64352.0
2019-04-18 15:00:00,39.3,39.37,39.26,39.3,169577.0,32.202,32.2593,32.1692,32.202,169577.0
2019-04-18 15:30:00,39.29,39.36,39.18,39.31,329614.0,32.1938,32.2511,32.1036,32.2102,329614.0
2019-04-22 09:30:00,39.72,40.28,39.4,40.09,198721.0,32.5461,33.005,32.2839,32.8493,198721.0
2019-04-22 10:00:00,40.08,40.37,40.02,40.32,216500.0,32.8411,33.0787,32.7919,33.0377,216500.0
2019-04-22 10:30:00,40.32,40.43,40.12,40.37,148183.0,33.0377,33.1279,32.8739,33.0787,148183.0
2019-04-22 11:00:00,40.36,40.64,40.32,40.64,201844.0,33.0705,33.2999,33.0377,33.2999,201844.0
2019-04-22 11:30:00,40.63,40.84,40.49,40.83,151141.0,33.2917,33.4638,33.177,33.4556,151141.0
2019-04-22 12:00:00,40.83,41.07,40.83,41.03,135574.0,33.4556,33.6523,33.4556,33.6195,135574.0
2019-04-22 12:30:00,41.05,41.24,40.97,40.97,197804.0,33.6359,33.7916,33.5703,33.5703,197804.0
2019-04-22 13:00:00,40.98,41.04,40.89,40.95,64364.0,33.5785,33.6277,33.5048,33.5539,64364.0
2019-04-22 13:30:00,40.95,41.01,40.85,40.95,102124.0,33.5539,33.6031,33.472,33.5539,102124.0
2019-04-22 14:00:00,40.95,40.98,40.84,40.9,108118.0,33.5539,33.5785,33.4638,33.513,108118.0
2019-04-22 14:30:00,40.89,40.92,40.8,40.91,71748.0,33.5048,33.5294,33.431,33.5212,71748.0
2019-04-22 15:00:00,40.91,40.97,40.85,40.9,95401.0,33.5212,33.5703,33.472,33.513,95401.0
2019-04-22 15:30:00,40.91,41.09,40.9,40.97,337625.0,33.5212,33.6687,33.513,33.5703,337625.0
2019-04-23 09:30:00,40.99,41.13,40.7,40.72,225511.0,33.5867,33.7014,33.3491,33.3655,225511.0
2019-04-23 10:00:00,40.71,40.8,40.53,40.66,214678.0,33.3573,33.431,33.2098,33.3163,214678.0
2019-04-23 10:30:00,40.66,41.07,40.61,41.04,157378.0,33.3163,33.6523,33.2754,33.6277,157378.0
2019-04-23 11:00:00,41.03,41.25,41.01,41.2,139150.0,33.6195,33.7998,33.6031,33.7588,139150.0
2019-04-23 11:30:00,41.2,41.41,41.05,41.41,274714.0,33.7588,33.9309,33.6359,33.9309,274714.0
2019-04-23 12:00:00,41.41,41.48,41.32,41.33,208460.0,33.9309,33.9882,33.8571,33.8653,208460.0
2019-04-23 12:30:00,41.34,41.43,41.24,41.42,81609.0,33.8735,33.9473,33.7916,33.9391,81609.0
2019-04-23 13:00:00,41.42,41.43,41.24,41.3,55380.0,33.9391,33.9473,33.7916,33.8407,55380.0
2019-04-23 13:30:00,41.3,41.42,41.29,41.31,82059.0,33.8407,33.9391,33.8325,33.8489,82059.0
2019-04-23 14:00:00,41.3,41.45,41.3,41.45,82388.0,33.8407,33.9636,33.8407,33.9636,82388.0
2019-04-23 14:30:00,41.45,41.45,41.26,41.27,103652.0,33.9636,33.9636,33.808,33.8162,103652.0
2019-04-23 15:00:00,41.26,41.27,40.94,40.95,143358.0,33.808,33.8162,33.5458,33.5539,143358.0
2019-04-23 15:30:00,40.95,41.03,40.88,40.91,340633.0,33.5539,33.6195,33.4966,33.5212,340633.0
2019-04-24 09:30:00,40.79,40.84,40.21,40.45,145479.0,33.4228,33.4638,32.9476,33.1443,145479.0
2019-04-24 10:00:00,40.46,40.47,40.16,40.47,85122.0,33.1524,33.1606,32.9066,33.1606,85122.0
2019-04-24 10:30:00,40.45,40.54,40.33,40.43,123617.0,33.1443,33.218,33.0459,33.1279,123617.0
2019-04-24 11:00:00,40.43,40.47,40.25,40.37,141211.0,33.1279,33.1606,32.9804,33.0787,141211.0
2019-04-24 11:30:00,40.38,40.43,40.27,40.4,80752.0,33.0869,33.1279,32.9968,33.1033,80752.0
2019-04-24 12:00:00,40.39,40.62,40.39,40.54,54149.0,33.0951,33.2836,33.0951,33.218,54149.0
2019-04-24 12:30:00,40.53,40.61,40.44,40.61,54823.0,33.2098,33.2754,33.1361,33.2754,54823.0
2019-04-24 13:00:00,40.61,40.61,40.44,40.57,44823.0,33.2754,33.2754,33.1361,33.2426,44823.0
2019-04-24 13:30:00,40.57,40.64,40.55,40.6,60490.0,33.2426,33.2999,33.2262,33.2672,60490.0
2019-04-24 14:00:00,40.6,40.61,40.5,40.5,53803.0,33.2672,33.2754,33.1852,33.1852,53803.0
2019-04-24 14:30:00,40.5,40.69,40.46,40.69,64139.0,33.1852,33.3409,33.1524,33.3409,64139.0
2019-04-24 15:00:00,40.7,40.84,40.68,40.71,142460.0,33.3491,33.4638,33.3327,33.3573,142460.0
2019-04-24 15:30:00,40.71,40.82,40.68,40.69,267488.0,33.3573,33.4474,33.3327,33.3409,267488.0
2019-04-25 09:30:00,40.76,40.84,40.27,40.41,96010.0,33.3983,33.4638,32.9968,33.1115,96010.0
2019-04-25 10:00:00,40.41,40.59,40.15,40.17,114828.0,33.1115,33.259,32.8984,32.9148,114828.0
2019-04-25 10:30:00,40.16,40.35,40.07,40.28,89963.0,32.9066,33.0623,32.8329,33.005,89963.0
2019-04-25 11:00:00,40.27,40.56,40.23,40.46,97126.0,32.9968,33.2344,32.964,33.1524,97126.0
2019-04-25 11:30:00,40.48,40.49,40.27,40.41,61045.0,33.1688,33.177,32.9968,33.1115,61045.0
2019-04-25 12:00:00,40.42,40.53,40.32,40.34,64160.0,33.1197,33.2098,33.0377,33.0541,64160.0
2019-04-25 12:30:00,40.34,40.56,40.33,40.55,38817.0,33.0541,33.2344,33.0459,33.2262,38817.0
2019-04-25 13:00:00,40.56,40.71,40.51,40.7,39554.0,33.2344,33.3573,33.1934,33.3491,39554.0
2019-04-25 13:30:00,40.69,40.71,40.54,40.6,87786.0,33.3409,33.3573,33.218,33.2672,87786.0
2019-04-25 14:00:00,40.62,40.64,40.36,40.39,35590.0,33.2836,33.2999,33.0705,33.0951,35590.0
2019-04-25 14:30:00,40.4,40.42,40.34,40.38,34185.0,33.1033,33.1197,33.0541,33.0869,34185.0
2019-04-25 15:00:00,40.38,40.41,40.27,40.38,60913.0,33.0869,33.1115,32.9968,33.0869,60913.0
2019-04-25 15:30:00,40.38,40.4,40.2,40.23,171422.0,33.0869,33.1033,32.9394,32.964,171422.0
2019-04-26 09:30:00,40.05,40.18,39.83,40.06,85618.0,32.8165,32.923,32.6362,32.8247,85618.0
2019-04-26 10:00:00,40.0,40.17,39.91,40.14,57209.0,32.7755,32.9148,32.7018,32.8902,57209.0
2019-04-26 10:30:00,40.13,40.15,39.87,39.88,74083.0,32.8821,32.8984,32.669,32.6772,74083.0
2019-04-26 11:00:00,39.87,40.11,39.77,40.11,97111.0,32.669,32.8657,32.5871,32.8657,97111.0
2019-04-26 11:30:00,40.11,40.12,39.86,39.93,71209.0,32.8657,32.8739,32.6608,32.7182,71209.0
2019-04-26 12:00:00,39.93,40.18,39.93,40.07,80485.0,32.7182,32.923,32.7182,32.8329,80485.0
2019-04-26 12:30:00,40.07,40.09,39.95,39.98,47810.0,32.8329,32.8493,32.7346,32.7591,47810.0
2019-04-26 13:00:00,39.98,40.16,39.98,40.13,52622.0,32.7591,32.9066,32.7591,32.8821,52622.0
2019-04-26 13:30:00,40.13,40.2,40.11,40.2,47448.0,32.8821,32.9394,32.8657,32.9394,47448.0
2019-04-26 14:00:00,40.2,40.48,40.18,40.46,66931.0,32.9394,33.1688,32.923,33.1524,66931.0
2019-04-26 14:30:00,40.45,40.45,40.25,40.28,61715.0,33.1443,33.1443,32.9804,33.005,61715.0
2019-04-26 15:00:00,40.28,40.55,40.28,40.47,96504.0,33.005,33.2262,33.005,33.1606,96504.0
2019-04-26 15:30:00,40.48,40.65,40.42,40.63,291820.0,33.1688,33.3081,33.1197,33.2917,291820.0
2019-04-29 09:30:00,40.73,40.97,40.66,40.83,365891.0,33.3737,33.5703,33.3163,33.4556,365891.0
2019-04-29 10:00:00,40.83,41.12,40.83,41.02,176718.0,33.4556,33.6932,33.4556,33.6113,176718.0
2019-04-29 10:30:00,41.03,41.33,41.02,41.3,201613.0,33.6195,33.8653,33.6113,33.8407,201613.0
2019-04-29 11:00:00,41.3,41.46,41.21,41.43,198699.0,33.8407,33.9718,33.767,33.9473,198699.0
2019-04-29 11:30:00,41.43,41.69,41.37,41.67,170673.0,33.9473,34.1603,33.8981,34.1439,170673.0
2019-04-29 12:00:00,41.66,41.73,41.54,41.65,209981.0,34.1357,34.1931,34.0374,34.1275,209981.0
2019-04-29 12:30:00,41.65,41.66,41.47,41.52,203800.0,34.1275,34.1357,33.98,34.021,203800.0
2019-04-29 13:00:00,41.52,41.63,41.51,41.63,62946.0,34.021,34.1111,34.0128,34.1111,62946.0
2019-04-29 13:30:00,41.63,41.81,41.61,41.76,158902.0,34.1111,34.2586,34.0947,34.2177,158902.0
2019-04-29 14:00:00,41.76,41.84,41.72,41.84,309513.0,34.2177,34.2832,34.1849,34.2832,309513.0
2019-04-29 14:30:00,41.84,41.85,41.45,41.58,342505.0,34.2832,34.2914,33.9636,34.0702,342505.0
2019-04-29 15:00:00,41.58,41.67,41.54,41.59,132250.0,34.0702,34.1439,34.0374,34.0784,132250.0
2019-04-29 15:30:00,41.59,41.6,41.33,41.55,718451.0,34.0784,34.0866,33.8653,34.0456,718451.0
2019-04-30 09:30:00,40.95,41.0,40.61,40.63,283088.0,34.3145,34.3563,34.0295,34.0463,283088.0
2019-04-30 10:00:00,40.63,40.69,40.29,40.5,212204.0,34.0463,34.0966,33.7614,33.9374,212204.0
2019-04-30 10:30:00,40.49,40.56,40.2,40.24,82752.0,33.929,33.9876,33.686,33.7195,82752.0
2019-04-30 11:00:00,40.25,40.47,40.1,40.42,85608.0,33.7279,33.9122,33.6022,33.8703,85608.0
2019-04-30 11:30:00,40.43,40.66,40.42,40.54,74244.0,33.8787,34.0714,33.8703,33.9709,74244.0
2019-04-30 12:00:00,40.54,40.55,40.4,40.44,90112.0,33.9709,33.9793,33.8536,33.8871,90112.0
2019-04-30 12:30:00,40.45,40.46,40.17,40.26,51267.0,33.8955,33.9039,33.6608,33.7363,51267.0
2019-04-30 13:00:00,40.27,40.42,40.27,40.33,53459.0,33.7446,33.8703,33.7446,33.7949,53459.0
2019-04-30 13:30:00,40.33,40.39,40.18,40.19,91328.0,33.7949,33.8452,33.6692,33.6776,91328.0
2019-04-30 14:00:00,40.2,40.27,40.17,40.27,85467.0,33.686,33.7446,33.6608,33.7446,85467.0
2019-04-30 14:30:00,40.27,40.31,40.19,40.3,113773.0,33.7446,33.7782,33.6776,33.7698,113773.0
2019-04-30 15:00:00,40.3,40.31,40.0,40.01,145633.0,33.7698,33.7782,33.5184,33.5268,145633.0
2019-04-30 15:30:00,40.01,40.19,39.94,40.14,332953.0,33.5268,33.6776,33.4681,33.6357,332953.0
2019-05-01 09:30:00,40.15,40.66,40.15,40.32,99786.0,33.6441,34.0714,33.6441,33.7865,99786.0
2019-05-01 10:00:00,40.29,40.36,40.17,40.18,88476.0,33.7614,33.8201,33.6608,33.6692,88476.0
2019-05-01 10:30:00,40.15,40.26,39.84,39.87,153580.0,33.6441,33.7363,33.3843,33.4095,153580.0
2019-05-01 11:00:00,39.84,40.12,39.84,40.08,89165.0,33.3843,33.6189,33.3843,33.5854,89165.0
2019-05-01 11:30:00,40.08,40.24,40.07,40.12,91198.0,33.5854,33.7195,33.577,33.6189,91198.0
2019-05-01 12:00:00,40.13,40.29,40.13,40.16,65423.0,33.6273,33.7614,33.6273,33.6525,65423.0
2019-05-01 12:30:00,40.16,40.22,40.09,40.17,56147.0,33.6525,33.7027,33.5938,33.6608,56147.0
2019-05-01 13:00:00,40.18,40.35,40.18,40.25,55846.0,33.6692,33.8117,33.6692,33.7279,55846.0
2019-05-01 13:30:00,40.26,40.29,40.22,40.23,80273.0,33.7363,33.7614,33.7027,33.7111,80273.0
2019-05-01 14:00:00,40.25,40.27,40.13,40.18,69481.0,33.7279,33.7446,33.6273,33.6692,69481.0
2019-05-01 14:30:00,40.19,40.23,40.0,40.2,61866.0,33.6776,33.7111,33.5184,33.686,61866.0
2019-05-01 15:00:00,40.21,40.22,40.06,40.12,104530.0,33.6944,33.7027,33.5687,33.6189,104530.0
2019-05-01 15:30:00,40.11,40.11,39.85,39.87,347784.0,33.6106,33.6106,33.3927,33.4095,347784.0
2019-05-02 09:30:00,39.51,39.57,38.7,38.75,307674.0,33.1078,33.1581,32.429,32.4709,307674.0
2019-05-02 10:00:00,38.75,39.34,38.69,39.19,188007.0,32.4709,32.9653,32.4207,32.8396,188007.0
2019-05-02 10:30:00,39.16,39.23,38.79,38.92,148921.0,32.8145,32.8732,32.5045,32.6134,148921.0
2019-05-02 11:00:00,38.92,39.11,38.75,38.79,128401.0,32.6134,32.7726,32.4709,32.5045,128401.0
2019-05-02 11:30:00,38.8,39.01,38.78,38.87,243171.0,32.5128,32.6888,32.4961,32.5715,243171.0
2019-05-02 12:00:00,38.85,39.04,38.78,39.04,132514.0,32.5547,32.7139,32.4961,32.7139,132514.0
2019-05-02 12:30:00,39.05,39.44,38.99,39.27,162489.0,32.7223,33.0491,32.672,32.9067,162489.0
2019-05-02 13:00:00,39.27,39.43,39.18,39.39,132855.0,32.9067,33.0408,32.8313,33.0072,132855.0
2019-05-02 13:30:00,39.4,39.41,39.19,39.39,83333.0,33.0156,33.024,32.8396,33.0072,83333.0
2019-05-02 14:00:00,39.39,39.44,39.21,39.33,76785.0,33.0072,33.0491,32.8564,32.957,76785.0
2019-05-02 14:30:00,39.33,39.42,39.29,39.37,108478.0,32.957,33.0324,32.9234,32.9905,108478.0
2019-05-02 15:00:00,39.37,39.77,39.36,39.61,193335.0,32.9905,33.3257,32.9821,33.1916,193335.0
2019-05-02 15:30:00,39.61,39.61,39.3,39.32,594903.0,33.1916,33.1916,32.9318,32.9486,594903.0
2019-05-03 09:30:00,39.54,40.18,39.52,40.12,163918.0,33.1329,33.6692,33.1162,33.6189,163918.0
2019-05-03 10:00:00,40.08,40.23,39.87,39.87,134347.0,33.5854,33.7111,33.4095,33.4095,134347.0
2019-05-03 10:30:00,39.91,40.01,39.87,39.98,92999.0,33.443,33.5268,33.4095,33.5016,92999.0
2019-05-03 11:00:00,39.99,40.0,39.76,39.86,107084.0,33.51,33.5184,33.3173,33.4011,107084.0
2019-05-03 11:30:00,39.86,39.98,39.79,39.95,68227.0,33.4011,33.5016,33.3424,33.4765,68227.0
2019-05-03 12:00:00,39.96,40.01,39.87,39.87,63308.0,33.4849,33.5268,33.4095,33.4095,63308.0
2019-05-03 12:30:00,39.88,39.98,39.88,39.91,59783.0,33.4178,33.5016,33.4178,33.443,59783.0
2019-05-03 13:00:00,39.91,39.96,39.68,39.68,77818.0,33.443,33.4849,33.2502,33.2502,77818.0
2019-05-03 13:30:00,39.71,39.8,39.65,39.77,50577.0,33.2754,33.3508,33.2251,33.3257,50577.0
2019-05-03 14:00:00,39.76,39.95,39.71,39.94,58968.0,33.3173,33.4765,33.2754,33.4681,58968.0
2019-05-03 14:30:00,39.94,40.01,39.84,39.96,62538.0,33.4681,33.5268,33.3843,33.4849,62538.0
2019-05-03 15:00:00,39.97,40.01,39.89,39.98,117371.0,33.4932,33.5268,33.4262,33.5016,117371.0
2019-05-03 15:30:00,39.96,40.01,39.87,39.87,261371.0,33.4849,33.5268,33.4095,33.4095,261371.0
2019-05-06 09:30:00,39.38,39.7,39.3,39.69,111869.0,32.9989,33.267,32.9318,33.2586,111869.0
2019-05-06 10:00:00,39.7,39.94,39.56,39.76,71552.0,33.267,33.4681,33.1497,33.3173,71552.0
2019-05-06 10:30:00,39.77,39.77,39.52,39.65,159599.0,33.3257,33.3257,33.1162,33.2251,159599.0
2019-05-06 11:00:00,39.65,39.76,39.58,39.65,144441.0,33.2251,33.3173,33.1664,33.2251,144441.0
2019-05-06 11:30:00,39.65,39.68,39.39,39.52,153417.0,33.2251,33.2502,33.0072,33.1162,153417.0
2019-05-06 12:00:00,39.54,39.67,39.51,39.58,86816.0,33.1329,33.2419,33.1078,33.1664,86816.0
2019-05-06 12:30:00,39.57,39.57,39.47,39.5,125758.0,33.1581,33.1581,33.0743,33.0994,125758.0
2019-05-06 13:00:00,39.5,39.71,39.46,39.63,111780.0,33.0994,33.2754,33.0659,33.2083,111780.0
2019-05-06 13:30:00,39.63,39.81,39.6,39.79,139178.0,33.2083,33.3592,33.1832,33.3424,139178.0
2019-05-06 14:00:00,39.78,39.81,39.69,39.69,90866.0,33.334,33.3592,33.2586,33.2586,90866.0
2019-05-06 14:30:00,39.69,39.78,39.67,39.75,89771.0,33.2586,33.334,33.2419,33.3089,89771.0
2019-05-06 15:00:00,39.75,39.94,39.75,39.93,109887.0,33.3089,33.4681,33.3089,33.4597,109887.0
2019-05-06 15:30:00,39.92,39.98,39.83,39.94,570227.0,33.4514,33.5016,33.3759,33.4681,570227.0
2019-05-07 09:30:00,39.4,39.79,38.29,38.79,480714.0,33.0156,33.3424,32.0855,32.5045,480714.0
2019-05-07 10:00:00,38.79,39.0,38.6,38.89,521378.0,32.5045,32.6804,32.3452,32.5883,521378.0
2019-05-07 10:30:00,38.87,38.98,38.25,38.35,371451.0,32.5715,32.6637,32.052,32.1358,371451.0
2019-05-07 11:00:00,38.33,39.24,38.23,39.24,486009.0,32.119,32.8815,32.0352,32.8815,486009.0
2019-05-07 11:30:00,39.22,39.61,39.09,39.51,515780.0,32.8648,33.1916,32.7558,33.1078,515780.0
2019-05-07 12:00:00,39.5,40.13,39.42,40.08,354431.0,33.0994,33.6273,33.0324,33.5854,354431.0
2019-05-07 12:30:00,40.08,40.84,40.06,40.78,483078.0,33.5854,34.2223,33.5687,34.172,483078.0
2019-05-07 13:00:00,40.8,40.83,40.34,40.65,518084.0,34.1888,34.2139,33.8033,34.0631,518084.0
2019-05-07 13:30:00,40.66,40.91,40.48,40.64,618684.0,34.0714,34.2809,33.9206,34.0547,618684.0
2019-05-07 14:00:00,40.66,40.89,40.58,40.73,301734.0,34.0714,34.2642,34.0044,34.1301,301734.0
2019-05-07 14:30:00,40.73,41.1,40.58,41.02,247188.0,34.1301,34.4401,34.0044,34.3731,247188.0
2019-05-07 15:00:00,41.03,41.09,40.52,40.53,549668.0,34.3815,34.4318,33.9541,33.9625,549668.0
2019-05-07 15:30:00,40.52,41.07,40.35,40.97,1318790.0,33.9541,34.415,33.8117,34.3312,1318790.0
2019-05-08 09:30:00,40.5,40.65,40.15,40.42,152495.0,33.9374,34.0631,33.6441,33.8703,152495.0
2019-05-08 10:00:00,40.4,40.57,40.15,40.21,238527.0,33.8536,33.996,33.6441,33.6944,238527.0
2019-05-08 10:30:00,40.21,40.36,39.71,39.81,182241.0,33.6944,33.8201,33.2754,33.3592,182241.0
2019-05-08 11:00:00,39.82,40.1,39.76,39.83,328101.0,33.3676,33.6022,33.3173,33.3759,328101.0
2019-05-08 11:30:00,39.83,40.02,39.58,39.97,166591.0,33.3759,33.5351,33.1664,33.4932,166591.0
2019-05-08 12:00:00,39.96,40.0,39.73,39.87,83811.0,33.4849,33.5184,33.2921,33.4095,83811.0
2019-05-08 12:30:00,39.88,39.94,39.77,39.87,68839.0,33.4178,33.4681,33.3257,33.4095,68839.0
2019-05-08 13:00:00,39.88,40.11,39.76,40.02,87894.0,33.4178,33.6106,33.3173,33.5351,87894.0
2019-05-08 13:30:00,40.03,40.03,39.84,39.91,206261.0,33.5435,33.5435,33.3843,33.443,206261.0
2019-05-08 14:00:00,39.92,40.06,39.8,40.05,95139.0,33.4514,33.5687,33.3508,33.5603,95139.0
2019-05-08 14:30:00,40.07,40.07,39.81,39.85,231149.0,33.577,33.577,33.3592,33.3927,231149.0
2019-05-08 15:00:00,39.86,39.92,39.79,39.81,200751.0,33.4011,33.4514,33.3424,33.3592,200751.0
2019-05-08 15:30:00,39.81,39.82,39.34,39.47,486415.0,33.3592,33.3676,32.9653,33.0743,486415.0
2019-05-09 09:30:00,39.05,39.28,38.44,38.67,103912.0,32.7223,32.9151,32.2112,32.4039,103912.0
2019-05-09 10:00:00,38.7,38.7,38.08,38.21,150306.0,32.429,32.429,31.9095,32.0184,150306.0
2019-05-09 10:30:00,38.19,38.41,38.07,38.17,158036.0,32.0017,32.186,31.9011,31.9849,158036.0
2019-05-09 11:00:00,38.19,38.64,38.16,38.39,111077.0,32.0017,32.3788,31.9765,32.1693,111077.0
2019-05-09 11:30:00,38.39,38.69,38.37,38.52,66330.0,32.1693,32.4207,32.1525,32.2782,66330.0
2019-05-09 12:00:00,38.54,38.72,38.5,38.72,80926.0,32.295,32.4458,32.2614,32.4458,80926.0
2019-05-09 12:30:00,38.71,38.92,38.68,38.77,74128.0,32.4374,32.6134,32.4123,32.4877,74128.0
2019-05-09 13:00:00,38.77,38.89,38.51,38.74,141525.0,32.4877,32.5883,32.2698,32.4626,141525.0
2019-05-09 13:30:00,38.74,38.83,38.69,38.79,87664.0,32.4626,32.538,32.4207,32.5045,87664.0
2019-05-09 14:00:00,38.79,38.91,38.76,38.77,69544.0,32.5045,32.605,32.4793,32.4877,69544.0
2019-05-09 14:30:00,38.79,38.91,38.67,38.69,111841.0,32.5045,32.605,32.4039,32.4207,111841.0
2019-05-09 15:00:00,38.69,38.71,38.43,38.57,161780.0,32.4207,32.4374,32.2028,32.3201,161780.0
2019-05-09 15:30:00,38.57,38.68,38.53,38.56,495215.0,32.3201,32.4123,32.2866,32.3117,495215.0
2019-05-10 09:30:00,38.59,40.09,38.5,39.63,319693.0,32.3369,33.5938,32.2614,33.2083,319693.0
2019-05-10 10:00:00,39.63,40.05,39.46,39.83,319169.0,33.2083,33.5603,33.0659,33.3759,319169.0
2019-05-10 10:30:00,39.82,39.84,39.37,39.73,177916.0,33.3676,33.3843,32.9905,33.2921,177916.0
2019-05-10 11:00:00,39.72,39.72,39.43,39.54,182308.0,33.2838,33.2838,33.0408,33.1329,182308.0
2019-05-10 11:30:00,39.52,39.64,39.37,39.6,151981.0,33.1162,33.2167,32.9905,33.1832,151981.0
2019-05-10 12:00:00,39.59,39.94,39.52,39.93,150833.0,33.1748,33.4681,33.1162,33.4597,150833.0
2019-05-10 12:30:00,39.94,40.0,39.74,39.89,159866.0,33.4681,33.5184,33.3005,33.4262,159866.0
2019-05-10 13:00:00,39.89,40.24,39.86,40.2,83739.0,33.4262,33.7195,33.4011,33.686,83739.0
2019-05-10 13:30:00,40.15,40.19,39.96,40.07,161422.0,33.6441,33.6776,33.4849,33.577,161422.0
2019-05-10 14:00:00,40.06,40.08,39.91,40.01,91141.0,33.5687,33.5854,33.443,33.5268,91141.0
2019-05-10 14:30:00,40.0,40.17,39.94,40.12,108365.0,33.5184,33.6608,33.4681,33.6189,108365.0
2019-05-10 15:00:00,40.11,40.5,40.11,40.43,206129.0,33.6106,33.9374,33.6106,33.8787,206129.0
2019-05-10 15:30:00,40.43,40.59,40.32,40.43,649172.0,33.8787,34.0128,33.7865,33.8787,649172.0
2019-05-13 09:30:00,40.02,40.55,39.83,40.25,237262.0,33.5351,33.9793,33.3759,33.7279,237262.0
2019-05-13 10:00:00,40.25,40.53,40.19,40.52,349674.0,33.7279,33.9625,33.6776,33.9541,349674.0
2019-05-13 10:30:00,40.5,40.84,40.48,40.7,417544.0,33.9374,34.2223,33.9206,34.105,417544.0
2019-05-13 11:00:00,40.7,40.84,40.28,40.31,340683.0,34.105,34.2223,33.753,33.7782,340683.0
2019-05-13 11:30:00,40.32,40.36,39.79,39.99,104364.0,33.7865,33.8201,33.3424,33.51,104364.0
2019-05-13 12:00:00,39.97,40.11,39.88,40.0,140322.0,33.4932,33.6106,33.4178,33.5184,140322.0
2019-05-13 12:30:00,40.01,40.17,39.98,40.1,82611.0,33.5268,33.6608,33.5016,33.6022,82611.0
2019-05-13 13:00:00,40.1,40.22,40.05,40.21,94592.0,33.6022,33.7027,33.5603,33.6944,94592.0
2019-05-13 13:30:00,40.2,40.35,40.14,40.32,106884.0,33.686,33.8117,33.6357,33.7865,106884.0
2019-05-13 14:00:00,40.32,40.52,40.31,40.44,73421.0,33.7865,33.9541,33.7782,33.8871,73421.0
2019-05-13 14:30:00,40.45,40.49,40.31,40.4,92000.0,33.8955,33.929,33.7782,33.8536,92000.0
2019-05-13 15:00:00,40.4,40.48,40.31,40.36,125355.0,33.8536,33.9206,33.7782,33.8201,125355.0
2019-05-13 15:30:00,40.36,40.55,40.26,40.44,498235.0,33.8201,33.9793,33.7363,33.8871,498235.0
2019-05-14 09:30:00,40.47,41.03,40.45,40.8,127907.0,33.9122,34.3815,33.8955,34.1888,127907.0
2019-05-14 10:00:00,40.83,41.54,40.83,41.48,162066.0,34.2139,34.8088,34.2139,34.7586,162066.0
2019-05-14 10:30:00,41.49,41.55,41.27,41.36,139380.0,34.7669,34.8172,34.5826,34.658,139380.0
2019-05-14 11:00:00,41.36,41.6,41.26,41.46,133212.0,34.658,34.8591,34.5742,34.7418,133212.0
2019-05-14 11:30:00,41.48,41.55,41.27,41.3,88264.0,34.7586,34.8172,34.5826,34.6077,88264.0
2019-05-14 12:00:00,41.3,41.37,41.17,41.17,77792.0,34.6077,34.6664,34.4988,34.4988,77792.0
2019-05-14 12:30:00,41.19,41.32,41.16,41.3,78912.0,34.5156,34.6245,34.4904,34.6077,78912.0
2019-05-14 13:00:00,41.3,41.55,41.29,41.4,94246.0,34.6077,34.8172,34.5994,34.6915,94246.0
2019-05-14 13:30:00,41.42,41.56,41.42,41.5,82933.0,34.7083,34.8256,34.7083,34.7753,82933.0
2019-05-14 14:00:00,41.49,41.56,41.41,41.42,85389.0,34.7669,34.8256,34.6999,34.7083,85389.0
2019-05-14 14:30:00,41.42,41.49,41.29,41.31,114089.0,34.7083,34.7669,34.5994,34.6161,114089.0
2019-05-14 15:00:00,41.31,41.43,41.23,41.37,169507.0,34.6161,34.7167,34.5491,34.6664,169507.0
2019-05-14 15:30:00,41.36,41.38,41.14,41.26,481262.0,34.658,34.6748,34.4737,34.5742,481262.0
2019-05-15 09:30:00,41.38,41.55,41.14,41.49,167846.0,34.6748,34.8172,34.4737,34.7669,167846.0
2019-05-15 10:00:00,41.5,41.71,41.39,41.7,170715.0,34.7753,34.9513,34.6832,34.9429,170715.0
2019-05-15 10:30:00,41.66,41.88,41.48,41.66,149409.0,34.9094,35.0938,34.7586,34.9094,149409.0
2019-05-15 11:00:00,41.65,41.91,41.54,41.89,59394.0,34.901,35.1189,34.8088,35.1021,59394.0
2019-05-15 11:30:00,41.89,41.99,41.68,41.84,95986.0,35.1021,35.1859,34.9262,35.0602,95986.0
2019-05-15 12:00:00,41.85,42.13,41.85,41.98,105826.0,35.0686,35.3032,35.0686,35.1775,105826.0
2019-05-15 12:30:00,41.99,42.07,41.86,42.06,55334.0,35.1859,35.253,35.077,35.2446,55334.0
2019-05-15 13:00:00,42.07,42.11,41.92,41.95,119109.0,35.253,35.2865,35.1273,35.1524,119109.0
2019-05-15 13:30:00,41.96,42.11,41.78,41.83,176166.0,35.1608,35.2865,35.01,35.0519,176166.0
2019-05-15 14:00:00,41.83,41.94,41.68,41.9,93423.0,35.0519,35.144,34.9262,35.1105,93423.0
2019-05-15 14:30:00,41.9,41.93,41.81,41.89,63913.0,35.1105,35.1357,35.0351,35.1021,63913.0
2019-05-15 15:00:00,41.9,41.97,41.82,41.97,91559.0,35.1105,35.1692,35.0435,35.1692,91559.0
2019-05-15 15:30:00,41.96,42.05,41.89,41.93,358279.0,35.1608,35.2362,35.1021,35.1357,358279.0
2019-05-16 09:30:00,42.14,42.71,42.0,42.65,146202.0,35.3116,35.7893,35.1943,35.739,146202.0
2019-05-16 10:00:00,42.65,42.68,42.38,42.53,177123.0,35.739,35.7641,35.5127,35.6384,177123.0
2019-05-16 10:30:00,42.53,42.62,42.39,42.42,110962.0,35.6384,35.7138,35.5211,35.5463,110962.0
2019-05-16 11:00:00,42.42,42.46,42.22,42.27,143304.0,35.5463,35.5798,35.3787,35.4206,143304.0
2019-05-16 11:30:00,42.28,42.42,42.27,42.32,125385.0,35.4289,35.5463,35.4206,35.4625,125385.0
2019-05-16 12:00:00,42.33,42.39,42.01,42.09,148452.0,35.4708,35.5211,35.2027,35.2697,148452.0
2019-05-16 12:30:00,42.08,42.22,41.96,42.09,123452.0,35.2613,35.3787,35.1608,35.2697,123452.0
2019-05-16 13:00:00,42.1,42.22,42.04,42.19,135217.0,35.2781,35.3787,35.2278,35.3535,135217.0
2019-05-16 13:30:00,42.19,42.26,42.12,42.24,112601.0,35.3535,35.4122,35.2949,35.3954,112601.0
2019-05-16 14:00:00,42.23,42.29,42.2,42.25,88103.0,35.387,35.4373,35.3619,35.4038,88103.0
2019-05-16 14:30:00,42.25,42.35,42.17,42.33,66682.0,35.4038,35.4876,35.3368,35.4708,66682.0
2019-05-16 15:00:00,42.33,42.36,42.2,42.24,87599.0,35.4708,35.496,35.3619,35.3954,87599.0
2019-05-16 15:30:00,42.23,42.29,42.0,42.25,497276.0,35.387,35.4373,35.1943,35.4038,497276.0
2019-05-17 09:30:00,42.0,42.32,41.8,42.07,116968.0,35.1943,35.4625,35.0267,35.253,116968.0
2019-05-17 10:00:00,42.08,42.54,42.04,42.44,103041.0,35.2613,35.6468,35.2278,35.563,103041.0
2019-05-17 10:30:00,42.44,42.59,42.33,42.49,104195.0,35.563,35.6887,35.4708,35.6049,104195.0
2019-05-17 11:00:00,42.5,42.54,42.08,42.1,74403.0,35.6133,35.6468,35.2613,35.2781,74403.0
2019-05-17 11:30:00,42.09,42.24,41.97,42.13,66579.0,35.2697,35.3954,35.1692,35.3032,66579.0
2019-05-17 12:00:00,42.13,42.13,41.97,42.05,50596.0,35.3032,35.3032,35.1692,35.2362,50596.0
2019-05-17 12:30:00,42.04,42.21,41.98,42.21,54651.0,35.2278,35.3703,35.1775,35.3703,54651.0
2019-05-17 13:00:00,42.2,42.35,42.19,42.19,76777.0,35.3619,35.4876,35.3535,35.3535,76777.0
2019-05-17 13:30:00,42.18,42.32,42.14,42.32,98945.0,35.3451,35.4625,35.3116,35.4625,98945.0
2019-05-17 14:00:00,42.31,42.4,42.29,42.37,77473.0,35.4541,35.5295,35.4373,35.5044,77473.0
2019-05-17 14:30:00,42.38,42.45,42.32,42.42,82420.0,35.5127,35.5714,35.4625,35.5463,82420.0
2019-05-17 15:00:00,42.41,42.47,42.1,42.3,138927.0,35.5379,35.5881,35.2781,35.4457,138927.0
2019-05-17 15:30:00,42.3,42.3,42.07,42.18,330810.0,35.4457,35.4457,35.253,35.3451,330810.0
2019-05-20 09:30:00,42.13,42.3,41.8,42.02,72002.0,35.3032,35.4457,35.0267,35.2111,72002.0
2019-05-20 10:00:00,42.0,42.13,41.81,41.86,218621.0,35.1943,35.3032,35.0351,35.077,218621.0
2019-05-20 10:30:00,41.86,42.06,41.8,41.83,93073.0,35.077,35.2446,35.0267,35.0519,93073.0
2019-05-20 11:00:00,41.84,41.87,41.57,41.58,77709.0,35.0602,35.0854,34.834,34.8424,77709.0
2019-05-20 11:30:00,41.61,41.69,41.47,41.52,131779.0,34.8675,34.9345,34.7502,34.7921,131779.0
2019-05-20 12:00:00,41.55,41.78,41.53,41.71,84668.0,34.8172,35.01,34.8005,34.9513,84668.0
2019-05-20 12:30:00,41.69,41.72,41.48,41.51,66346.0,34.9345,34.9597,34.7586,34.7837,66346.0
2019-05-20 13:00:00,41.51,41.55,41.48,41.51,82889.0,34.7837,34.8172,34.7586,34.7837,82889.0
2019-05-20 13:30:00,41.5,41.57,41.35,41.39,126241.0,34.7753,34.834,34.6496,34.6832,126241.0
2019-05-20 14:00:00,41.39,41.42,41.27,41.34,96858.0,34.6832,34.7083,34.5826,34.6413,96858.0
2019-05-20 14:30:00,41.35,41.35,41.14,41.2,108108.0,34.6496,34.6496,34.4737,34.5239,108108.0
2019-05-20 15:00:00,41.21,41.21,40.98,41.12,153877.0,34.5323,34.5323,34.3396,34.4569,153877.0
2019-05-20 15:30:00,41.13,41.29,41.0,41.25,431716.0,34.4653,34.5994,34.3563,34.5658,431716.0
2019-05-21 09:30:00,41.44,41.6,41.1,41.59,98454.0,34.7251,34.8591,34.4401,34.8507,98454.0
2019-05-21 10:00:00,41.66,42.08,41.65,42.0,110460.0,34.9094,35.2613,34.901,35.1943,110460.0
2019-05-21 10:30:00,41.99,42.14,41.87,42.14,85552.0,35.1859,35.3116,35.0854,35.3116,85552.0
2019-05-21 11:00:00,42.16,42.2,42.02,42.1,67708.0,35.3284,35.3619,35.2111,35.2781,67708.0
2019-05-21 11:30:00,42.1,42.15,41.96,41.96,119270.0,35.2781,35.32,35.1608,35.1608,119270.0
2019-05-21 12:00:00,41.97,42.11,41.91,42.09,82797.0,35.1692,35.2865,35.1189,35.2697,82797.0
2019-05-21 12:30:00,42.09,42.19,42.07,42.19,64159.0,35.2697,35.3535,35.253,35.3535,64159.0
2019-05-21 13:00:00,42.2,42.34,42.14,42.19,86856.0,35.3619,35.4792,35.3116,35.3535,86856.0
2019-05-21 13:30:00,42.2,42.41,42.2,42.37,91546.0,35.3619,35.5379,35.3619,35.5044,91546.0
2019-05-21 14:00:00,42.37,42.57,42.34,42.4,56887.0,35.5044,35.6719,35.4792,35.5295,56887.0
2019-05-21 14:30:00,42.41,42.41,42.28,42.35,103262.0,35.5379,35.5379,35.4289,35.4876,103262.0
2019-05-21 15:00:00,42.35,42.37,42.27,42.34,48813.0,35.4876,35.5044,35.4206,35.4792,48813.0
2019-05-21 15:30:00,42.34,42.35,42.17,42.19,335406.0,35.4792,35.4876,35.3368,35.3535,335406.0
2019-05-22 09:30:00,42.02,42.1,41.88,42.05,41786.0,35.2111,35.2781,35.0938,35.2362,41786.0
2019-05-22 10:00:00,42.09,42.09,41.8,41.89,79416.0,35.2697,35.2697,35.0267,35.1021,79416.0
2019-05-22 10:30:00,41.85,41.9,41.63,41.77,129257.0,35.0686,35.1105,34.8843,35.0016,129257.0
2019-05-22 11:00:00,41.77,41.81,41.6,41.65,114921.0,35.0016,35.0351,34.8591,34.901,114921.0
2019-05-22 11:30:00,41.67,41.7,41.47,41.55,57899.0,34.9178,34.9429,34.7502,34.8172,57899.0
2019-05-22 12:00:00,41.54,41.57,41.31,41.48,115925.0,34.8088,34.834,34.6161,34.7586,115925.0
2019-05-22 12:30:00,41.48,41.53,41.37,41.46,109349.0,34.7586,34.8005,34.6664,34.7418,109349.0
2019-05-22 13:00:00,41.45,41.54,41.44,41.54,76571.0,34.7334,34.8088,34.7251,34.8088,76571.0
2019-05-22 13:30:00,41.54,41.57,41.25,41.4,152770.0,34.8088,34.834,34.5658,34.6915,152770.0
2019-05-22 14:00:00,41.4,41.52,41.37,41.48,115163.0,34.6915,34.7921,34.6664,34.7586,115163.0
2019-05-22 14:30:00,41.49,41.66,41.47,41.63,52139.0,34.7669,34.9094,34.7502,34.8843,52139.0
2019-05-22 15:00:00,41.61,41.67,41.57,41.6,85005.0,34.8675,34.9178,34.834,34.8591,85005.0
2019-05-22 15:30:00,41.61,41.81,41.6,41.67,167266.0,34.8675,35.0351,34.8591,34.9178,167266.0
2019-05-23 09:30:00,40.97,40.97,39.81,39.94,251695.0,34.3312,34.3312,33.3592,33.4681,251695.0
2019-05-23 10:00:00,39.89,40.1,39.84,39.96,266307.0,33.4262,33.6022,33.3843,33.4849,266307.0
2019-05-23 10:30:00,39.96,40.27,39.93,40.17,125865.0,33.4849,33.7446,33.4597,33.6608,125865.0
2019-05-23 11:00:00,40.17,40.19,39.8,39.84,158456.0,33.6608,33.6776,33.3508,33.3843,158456.0
2019-05-23 11:30:00,39.85,39.86,39.41,39.46,137953.0,33.3927,33.4011,33.024,33.0659,137953.0
2019-05-23 12:00:00,39.46,39.67,39.46,39.53,139215.0,33.0659,33.2419,33.0659,33.1245,139215.0
2019-05-23 12:30:00,39.52,39.67,39.45,39.64,80343.0,33.1162,33.2419,33.0575,33.2167,80343.0
2019-05-23 13:00:00,39.63,39.65,39.52,39.54,174237.0,33.2083,33.2251,33.1162,33.1329,174237.0
2019-05-23 13:30:00,39.52,39.62,39.47,39.51,40460.0,33.1162,33.2,33.0743,33.1078,40460.0
2019-05-23 14:00:00,39.52,39.59,39.45,39.56,38785.0,33.1162,33.1748,33.0575,33.1497,38785.0
2019-05-23 14:30:00,39.57,39.84,39.56,39.79,99852.0,33.1581,33.3843,33.1497,33.3424,99852.0
2019-05-23 15:00:00,39.79,40.05,39.77,39.98,117214.0,33.3424,33.5603,33.3257,33.5016,117214.0
2019-05-23 15:30:00,39.97,40.21,39.91,40.11,314197.0,33.4932,33.6944,33.443,33.6106,314197.0
2019-05-24 09:30:00,40.57,40.93,40.45,40.76,106058.0,33.996,34.2977,33.8955,34.1552,106058.0
2019-05-24 10:00:00,40.77,41.11,40.71,40.77,146635.0,34.1636,34.4485,34.1133,34.1636,146635.0
2019-05-24 10:30:00,40.78,40.94,40.15,40.17,441229.0,34.172,34.3061,33.6441,33.6608,441229.0
2019-05-24 11:00:00,40.18,40.29,39.89,39.99,223910.0,33.6692,33.7614,33.4262,33.51,223910.0
2019-05-24 11:30:00,40.01,40.31,40.01,40.13,101241.0,33.5268,33.7782,33.5268,33.6273,101241.0
2019-05-24 12:00:00,40.13,40.13,39.95,40.05,49452.0,33.6273,33.6273,33.4765,33.5603,49452.0
2019-05-24 12:30:00,40.07,40.12,39.99,40.06,43060.0,33.577,33.6189,33.51,33.5687,43060.0
2019-05-24 13:00:00,40.07,40.28,40.07,40.21,32910.0,33.577,33.753,33.577,33.6944,32910.0
2019-05-24 13:30:00,40.21,40.33,40.18,40.25,53832.0,33.6944,33.7949,33.6692,33.7279,53832.0
2019-05-24 14:00:00,40.25,40.31,40.2,40.26,132753.0,33.7279,33.7782,33.686,33.7363,132753.0
2019-05-24 14:30:00,40.28,40.35,40.24,40.3,25895.0,33.753,33.8117,33.7195,33.7698,25895.0
2019-05-24 15:00:00,40.3,40.41,40.3,40.41,41401.0,33.7698,33.862,33.7698,33.862,41401.0
2019-05-24 15:30:00,40.41,40.49,40.34,40.45,171604.0,33.862,33.929,33.8033,33.8955,171604.0
2019-05-28 09:30:00,40.47,40.67,40.37,40.55,77797.0,33.9122,34.0798,33.8284,33.9793,77797.0
2019-05-28 10:00:00,40.57,40.65,40.42,40.59,60318.0,33.996,34.0631,33.8703,34.0128,60318.0
2019-05-28 10:30:00,40.58,40.73,40.49,40.6,47639.0,34.0044,34.1301,33.929,34.0212,47639.0
2019-05-28 11:00:00,40.65,40.68,40.53,40.53,40354.0,34.0631,34.0882,33.9625,33.9625,40354.0
2019-05-28 11:30:00,40.53,40.64,40.48,40.6,55397.0,33.9625,34.0547,33.9206,34.0212,55397.0
2019-05-28 12:00:00,40.61,40.61,40.34,40.45,133702.0,34.0295,34.0295,33.8033,33.8955,133702.0
2019-05-28 12:30:00,40.44,40.45,40.32,40.39,32599.0,33.8871,33.8955,33.7865,33.8452,32599.0
2019-05-28 13:00:00,40.38,40.46,40.29,40.29,77544.0,33.8368,33.9039,33.7614,33.7614,77544.0
2019-05-28 13:30:00,40.3,40.31,40.04,40.08,66589.0,33.7698,33.7782,33.5519,33.5854,66589.0
2019-05-28 14:00:00,40.09,40.1,39.82,39.83,64175.0,33.5938,33.6022,33.3676,33.3759,64175.0
2019-05-28 14:30:00,39.81,39.86,39.73,39.77,75881.0,33.3592,33.4011,33.2921,33.3257,75881.0
2019-05-28 15:00:00,39.76,39.78,39.51,39.51,108599.0,33.3173,33.334,33.1078,33.1078,108599.0
2019-05-28 15:30:00,39.51,39.52,39.31,39.39,371974.0,33.1078,33.1162,32.9402,33.0072,371974.0
2019-05-29 09:30:00,38.71,38.97,37.52,37.54,356238.0,32.4374,32.6553,31.4402,31.457,356238.0
2019-05-29 10:00:00,37.56,38.17,37.44,38.08,225975.0,31.4738,31.9849,31.3732,31.9095,225975.0
2019-05-29 10:30:00,38.08,38.1,37.91,37.96,150789.0,31.9095,31.9263,31.7671,31.809,150789.0
2019-05-29 11:00:00,37.96,38.04,37.77,37.86,146678.0,31.809,31.876,31.6497,31.7252,146678.0
2019-05-29 11:30:00,37.86,38.08,37.81,38.08,385395.0,31.7252,31.9095,31.6833,31.9095,385395.0
2019-05-29 12:00:00,38.09,38.32,38.08,38.17,76078.0,31.9179,32.1106,31.9095,31.9849,76078.0
2019-05-29 12:30:00,38.17,38.24,38.13,38.16,57934.0,31.9849,32.0436,31.9514,31.9765,57934.0
2019-05-29 13:00:00,38.16,38.54,38.16,38.51,91042.0,31.9765,32.295,31.9765,32.2698,91042.0
2019-05-29 13:30:00,38.51,38.58,38.48,38.57,59452.0,32.2698,32.3285,32.2447,32.3201,59452.0
2019-05-29 14:00:00,38.55,38.72,38.55,38.72,88946.0,32.3033,32.4458,32.3033,32.4458,88946.0
2019-05-29 14:30:00,38.72,38.83,38.64,38.79,72285.0,32.4458,32.538,32.3788,32.5045,72285.0
2019-05-29 15:00:00,38.78,39.0,38.64,38.98,88669.0,32.4961,32.6804,32.3788,32.6637,88669.0
2019-05-29 15:30:00,38.97,39.24,38.93,39.12,438220.0,32.6553,32.8815,32.6218,32.781,438220.0
2019-05-30 09:30:00,39.22,39.49,39.02,39.31,59235.0,32.8648,33.091,32.6972,32.9402,59235.0
2019-05-30 10:00:00,39.27,39.51,39.16,39.51,66796.0,32.9067,33.1078,32.8145,33.1078,66796.0
2019-05-30 10:30:00,39.53,39.6,39.34,39.41,101163.0,33.1245,33.1832,32.9653,33.024,101163.0
2019-05-30 11:00:00,39.41,39.41,38.97,39.0,269088.0,33.024,33.024,32.6553,32.6804,269088.0
2019-05-30 11:30:00,39.01,39.11,38.84,39.09,77722.0,32.6888,32.7726,32.5464,32.7558,77722.0
2019-05-30 12:00:00,39.11,39.35,39.01,39.31,199048.0,32.7726,32.9737,32.6888,32.9402,199048.0
2019-05-30 12:30:00,39.29,39.54,39.25,39.47,130159.0,32.9234,33.1329,32.8899,33.0743,130159.0
2019-05-30 13:00:00,39.48,39.52,39.4,39.48,40022.0,33.0826,33.1162,33.0156,33.0826,40022.0
2019-05-30 13:30:00,39.5,39.54,39.39,39.49,82225.0,33.0994,33.1329,33.0072,33.091,82225.0
2019-05-30 14:00:00,39.49,39.51,39.24,39.27,42134.0,33.091,33.1078,32.8815,32.9067,42134.0
2019-05-30 14:30:00,39.27,39.27,39.0,39.22,116360.0,32.9067,32.9067,32.6804,32.8648,116360.0
2019-05-30 15:00:00,39.22,39.23,38.97,38.98,118720.0,32.8648,32.8732,32.6553,32.6637,118720.0
2019-05-30 15:30:00,38.98,39.14,38.92,39.03,230868.0,32.6637,32.7977,32.6134,32.7056,230868.0
2019-05-31 09:30:00,38.47,38.58,38.25,38.47,170610.0,32.2363,32.3285,32.052,32.2363,170610.0
2019-05-31 10:00:00,38.52,38.96,38.37,38.9,252081.0,32.2782,32.6469,32.1525,32.5966,252081.0
2019-05-31 10:30:00,38.89,38.92,38.62,38.69,136408.0,32.5883,32.6134,32.362,32.4207,136408.0
2019-05-31 11:00:00,38.68,38.86,38.64,38.86,143242.0,32.4123,32.5631,32.3788,32.5631,143242.0
2019-05-31 11:30:00,38.87,38.94,38.65,38.7,64255.0,32.5715,32.6302,32.3871,32.429,64255.0
2019-05-31 12:00:00,38.7,38.75,38.57,38.59,77022.0,32.429,32.4709,32.3201,32.3369,77022.0
2019-05-31 12:30:00,38.59,38.7,38.57,38.69,41485.0,32.3369,32.429,32.3201,32.4207,41485.0
2019-05-31 13:00:00,38.68,38.77,38.61,38.63,45704.0,32.4123,32.4877,32.3536,32.3704,45704.0
2019-05-31 13:30:00,38.64,38.73,38.63,38.67,112699.0,32.3788,32.4542,32.3704,32.4039,112699.0
2019-05-31 14:00:00,38.67,38.69,38.58,38.61,38724.0,32.4039,32.4207,32.3285,32.3536,38724.0
2019-05-31 14:30:00,38.62,38.66,38.53,38.61,68116.0,32.362,32.3955,32.2866,32.3536,68116.0
2019-05-31 15:00:00,38.61,38.65,38.31,38.33,155231.0,32.3536,32.3871,32.1022,32.119,155231.0
2019-05-31 15:30:00,38.32,38.52,38.23,38.45,578667.0,32.1106,32.2782,32.0352,32.2196,578667.0
2019-06-03 09:30:00,39.02,39.42,38.97,39.25,144528.0,32.6972,33.0324,32.6553,32.8899,144528.0
2019-06-03 10:00:00,39.23,39.81,39.17,39.77,184774.0,32.8732,33.3592,32.8229,33.3257,184774.0
2019-06-03 10:30:00,39.79,40.08,39.67,40.04,105524.0,33.3424,33.5854,33.2419,33.5519,105524.0
2019-06-03 11:00:00,40.07,40.07,39.67,39.69,263675.0,33.577,33.577,33.2419,33.2586,263675.0
2019-06-03 11:30:00,39.7,39.82,39.6,39.64,92581.0,33.267,33.3676,33.1832,33.2167,92581.0
2019-06-03 12:00:00,39.62,39.7,39.59,39.62,97644.0,33.2,33.267,33.1748,33.2,97644.0
2019-06-03 12:30:00,39.61,39.77,39.56,39.69,121613.0,33.1916,33.3257,33.1497,33.2586,121613.0
2019-06-03 13:00:00,39.7,39.99,39.66,39.86,72532.0,33.267,33.51,33.2335,33.4011,72532.0
2019-06-03 13:30:00,39.86,39.95,39.73,39.9,68979.0,33.4011,33.4765,33.2921,33.4346,68979.0
2019-06-03 14:00:00,39.91,40.21,39.85,40.21,170289.0,33.443,33.6944,33.3927,33.6944,170289.0
2019-06-03 14:30:00,40.21,40.27,39.69,39.75,131996.0,33.6944,33.7446,33.2586,33.3089,131996.0
2019-06-03 15:00:00,39.73,39.77,39.55,39.64,218948.0,33.2921,33.3257,33.1413,33.2167,218948.0
2019-06-03 15:30:00,39.64,39.64,39.33,39.45,882839.0,33.2167,33.2167,32.957,33.0575,882839.0
2019-06-04 09:30:00,39.72,39.89,39.5,39.62,90660.0,33.2838,33.4262,33.0994,33.2,90660.0
2019-06-04 10:00:00,39.65,39.81,39.55,39.69,111369.0,33.2251,33.3592,33.1413,33.2586,111369.0
2019-06-04 10:30:00,39.69,40.06,39.67,40.04,48882.0,33.2586,33.5687,33.2419,33.5519,48882.0
2019-06-04 11:00:00,40.04,40.15,40.0,40.12,67111.0,33.5519,33.6441,33.5184,33.6189,67111.0
2019-06-04 11:30:00,40.12,40.27,40.06,40.26,66139.0,33.6189,33.7446,33.5687,33.7363,66139.0
2019-06-04 12:00:00,40.25,40.52,40.23,40.5,164849.0,33.7279,33.9541,33.7111,33.9374,164849.0
2019-06-04 12:30:00,40.51,40.66,40.26,40.65,132714.0,33.9457,34.0714,33.7363,34.0631,132714.0
2019-06-04 13:00:00,40.65,40.66,40.43,40.57,67916.0,34.0631,34.0714,33.8787,33.996,67916.0
2019-06-04 13:30:00,40.57,40.71,40.47,40.7,80864.0,33.996,34.1133,33.9122,34.105,80864.0
2019-06-04 14:00:00,40.7,40.8,40.56,40.6,113809.0,34.105,34.1888,33.9876,34.0212,113809.0
2019-06-04 14:30:00,40.59,40.85,40.56,40.75,103115.0,34.0128,34.2307,33.9876,34.1469,103115.0
2019-06-04 15:00:00,40.75,40.98,40.71,40.72,359808.0,34.1469,34.3396,34.1133,34.1217,359808.0
2019-06-04 15:30:00,40.71,40.82,40.58,40.8,531517.0,34.1133,34.2055,34.0044,34.1888,531517.0
2019-06-05 09:30:00,40.74,40.94,39.88,39.98,108771.0,34.1385,34.3061,33.4178,33.5016,108771.0
2019-06-05 10:00:00,40.0,40.28,39.88,40.06,115843.0,33.5184,33.753,33.4178,33.5687,115843.0
2019-06-05 10:30:00,40.06,40.06,39.44,39.54,362379.0,33.5687,33.5687,33.0491,33.1329,362379.0
2019-06-05 11:00:00,39.54,39.66,39.29,39.3,96894.0,33.1329,33.2335,32.9234,32.9318,96894.0
2019-06-05 11:30:00,39.3,39.45,39.12,39.39,81379.0,32.9318,33.0575,32.781,33.0072,81379.0
2019-06-05 12:00:00,39.38,39.41,39.21,39.25,159144.0,32.9989,33.024,32.8564,32.8899,159144.0
2019-06-05 12:30:00,39.25,39.41,39.13,39.13,62935.0,32.8899,33.024,32.7894,32.7894,62935.0
2019-06-05 13:00:00,39.14,39.23,38.94,39.0,167678.0,32.7977,32.8732,32.6302,32.6804,167678.0
2019-06-05 13:30:00,38.99,39.27,38.95,39.21,112311.0,32.672,32.9067,32.6385,32.8564,112311.0
2019-06-05 14:00:00,39.2,39.37,39.16,39.23,51580.0,32.848,32.9905,32.8145,32.8732,51580.0
2019-06-05 14:30:00,39.25,39.26,39.1,39.22,68020.0,32.8899,32.8983,32.7642,32.8648,68020.0
2019-06-05 15:00:00,39.21,39.28,39.13,39.14,81832.0,32.8564,32.9151,32.7894,32.7977,81832.0
2019-06-05 15:30:00,39.13,39.41,39.08,39.35,383711.0,32.7894,33.024,32.7475,32.9737,383711.0
2019-06-06 09:30:00,39.32,39.74,39.2,39.21,91324.0,32.9486,33.3005,32.848,32.8564,91324.0
2019-06-06 10:00:00,39.19,39.41,39.19,39.3,126764.0,32.8396,33.024,32.8396,32.9318,126764.0
2019-06-06 10:30:00,39.29,39.48,39.18,39.33,183393.0,32.9234,33.0826,32.8313,32.957,183393.0
2019-06-06 11:00:00,39.35,39.38,39.2,39.27,77772.0,32.9737,32.9989,32.848,32.9067,77772.0
2019-06-06 11:30:00,39.26,39.29,39.11,39.18,58039.0,32.8983,32.9234,32.7726,32.8313,58039.0
2019-06-06 12:00:00,39.18,39.3,39.0,39.26,108029.0,32.8313,32.9318,32.6804,32.8983,108029.0
2019-06-06 12:30:00,39.26,39.35,39.09,39.16,314558.0,32.8983,32.9737,32.7558,32.8145,314558.0
2019-06-06 13:00:00,39.16,39.25,38.99,39.02,187264.0,32.8145,32.8899,32.672,32.6972,187264.0
2019-06-06 13:30:00,39.02,39.03,38.82,38.87,62918.0,32.6972,32.7056,32.5296,32.5715,62918.0
2019-06-06 14:00:00,38.87,38.87,38.73,38.75,119685.0,32.5715,32.5715,32.4542,32.4709,119685.0
2019-06-06 14:30:00,38.75,39.0,38.72,38.95,134591.0,32.4709,32.6804,32.4458,32.6385,134591.0
2019-06-06 15:00:00,38.95,39.11,38.88,39.09,81059.0,32.6385,32.7726,32.5799,32.7558,81059.0
2019-06-06 15:30:00,39.09,39.2,39.02,39.06,478455.0,32.7558,32.848,32.6972,32.7307,478455.0
2019-06-07 09:30:00,39.26,39.49,39.1,39.24,66203.0,32.8983,33.091,32.7642,32.8815,66203.0
2019-06-07 10:00:00,39.29,39.55,39.29,39.31,73790.0,32.9234,33.1413,32.9234,32.9402,73790.0
2019-06-07 10:30:00,39.32,39.45,39.23,39.34,104282.0,32.9486,33.0575,32.8732,32.9653,104282.0
2019-06-07 11:00:00,39.34,39.34,38.82,38.82,83191.0,32.9653,32.9653,32.5296,32.5296,83191.0
2019-06-07 11:30:00,38.84,39.14,38.8,39.08,78845.0,32.5464,32.7977,32.5128,32.7475,78845.0
2019-06-07 12:00:00,39.08,39.08,38.79,38.81,114138.0,32.7475,32.7475,32.5045,32.5212,114138.0
2019-06-07 12:30:00,38.84,38.89,38.69,38.74,229506.0,32.5464,32.5883,32.4207,32.4626,229506.0
2019-06-07 13:00:00,38.74,38.82,38.67,38.75,237469.0,32.4626,32.5296,32.4039,32.4709,237469.0
2019-06-07 13:30:00,38.74,38.91,38.72,38.91,213905.0,32.4626,32.605,32.4458,32.605,213905.0
2019-06-07 14:00:00,38.9,38.93,38.76,38.81,205481.0,32.5966,32.6218,32.4793,32.5212,205481.0
2019-06-07 14:30:00,38.81,38.82,38.53,38.63,175352.0,32.5212,32.5296,32.2866,32.3704,175352.0
2019-06-07 15:00:00,38.63,38.67,38.57,38.64,305583.0,32.3704,32.4039,32.3201,32.3788,305583.0
2019-06-07 15:30:00,38.64,38.84,38.39,38.55,565718.0,32.3788,32.5464,32.1693,32.3033,565718.0
2019-06-10 09:30:00,38.69,38.95,37.9,38.03,145142.0,32.4207,32.6385,31.7587,31.8676,145142.0
2019-06-10 10:00:00,38.07,38.19,37.79,38.14,152024.0,31.9011,32.0017,31.6665,31.9598,152024.0
2019-06-10 10:30:00,38.14,38.53,38.11,38.51,98612.0,31.9598,32.2866,31.9346,32.2698,98612.0
2019-06-10 11:00:00,38.51,38.77,38.33,38.33,99860.0,32.2698,32.4877,32.119,32.119,99860.0
2019-06-10 11:30:00,38.34,38.64,38.25,38.59,129996.0,32.1274,32.3788,32.052,32.3369,129996.0
2019-06-10 12:00:00,38.6,38.77,38.56,38.56,86753.0,32.3452,32.4877,32.3117,32.3117,86753.0
2019-06-10 12:30:00,38.55,38.6,38.46,38.53,53821.0,32.3033,32.3452,32.2279,32.2866,53821.0
2019-06-10 13:00:00,38.54,38.58,38.39,38.44,93996.0,32.295,32.3285,32.1693,32.2112,93996.0
2019-06-10 13:30:00,38.44,38.51,38.35,38.43,72944.0,32.2112,32.2698,32.1358,32.2028,72944.0
2019-06-10 14:00:00,38.43,38.54,38.32,38.51,45284.0,32.2028,32.295,32.1106,32.2698,45284.0
2019-06-10 14:30:00,38.52,38.63,38.48,38.52,70994.0,32.2782,32.3704,32.2447,32.2782,70994.0
2019-06-10 15:00:00,38.52,38.55,38.36,38.45,240588.0,32.2782,32.3033,32.1441,32.2196,240588.0
2019-06-10 15:30:00,38.45,38.5,38.39,38.49,309999.0,32.2196,32.2614,32.1693,32.2531,309999.0
2019-06-11 09:30:00,38.63,38.85,38.4,38.47,91364.0,32.3704,32.5547,32.1777,32.2363,91364.0
2019-06-11 10:00:00,38.46,38.53,38.12,38.39,192662.0,32.2279,32.2866,31.943,32.1693,192662.0
2019-06-11 10:30:00,38.39,38.61,38.33,38.6,138291.0,32.1693,32.3536,32.119,32.3452,138291.0
2019-06-11 11:00:00,38.61,38.75,38.52,38.54,114353.0,32.3536,32.4709,32.2782,32.295,114353.0
2019-06-11 11:30:00,38.54,38.57,38.25,38.29,103984.0,32.295,32.3201,32.052,32.0855,103984.0
2019-06-11 12:00:00,38.26,38.47,38.18,38.34,118208.0,32.0603,32.2363,31.9933,32.1274,118208.0
2019-06-11 12:30:00,38.34,38.42,38.23,38.29,62121.0,32.1274,32.1944,32.0352,32.0855,62121.0
2019-06-11 13:00:00,38.29,38.33,38.25,38.29,67284.0,32.0855,32.119,32.052,32.0855,67284.0
2019-06-11 13:30:00,38.28,38.43,38.25,38.42,72389.0,32.0771,32.2028,32.052,32.1944,72389.0
2019-06-11 14:00:00,38.41,38.6,38.39,38.52,84836.0,32.186,32.3452,32.1693,32.2782,84836.0
2019-06-11 14:30:00,38.52,38.54,38.39,38.53,70830.0,32.2782,32.295,32.1693,32.2866,70830.0
2019-06-11 15:00:00,38.53,38.71,38.47,38.63,119180.0,32.2866,32.4374,32.2363,32.3704,119180.0
2019-06-11 15:30:00,38.63,38.73,38.42,38.49,334959.0,32.3704,32.4542,32.1944,32.2531,334959.0
2019-06-12 09:30:00,38.17,38.47,38.14,38.22,148580.0,31.9849,32.2363,31.9598,32.0268,148580.0
2019-06-12 10:00:00,38.21,38.26,37.85,37.95,142545.0,32.0184,32.0603,31.7168,31.8006,142545.0
2019-06-12 10:30:00,37.97,38.22,37.86,38.02,207928.0,31.8173,32.0268,31.7252,31.8592,207928.0
2019-06-12 11:00:00,38.04,38.09,37.78,37.8,116889.0,31.876,31.9179,31.6581,31.6749,116889.0
2019-06-12 11:30:00,37.8,38.0,37.73,37.74,162292.0,31.6749,31.8425,31.6162,31.6246,162292.0
2019-06-12 12:00:00,37.75,37.94,37.74,37.93,68231.0,31.633,31.7922,31.6246,31.7838,68231.0
2019-06-12 12:30:00,37.96,37.99,37.7,37.7,65142.0,31.809,31.8341,31.5911,31.5911,65142.0
2019-06-12 13:00:00,37.7,37.7,37.44,37.46,221292.0,31.5911,31.5911,31.3732,31.39,221292.0
2019-06-12 13:30:00,37.47,37.53,37.19,37.2,152772.0,31.3984,31.4486,31.1637,31.1721,152772.0
2019-06-12 14:00:00,37.2,37.27,36.79,36.8,238537.0,31.1721,31.2308,30.8285,30.8369,238537.0
2019-06-12 14:30:00,36.8,36.96,36.78,36.91,208618.0,30.8369,30.971,30.8202,30.9291,208618.0
2019-06-12 15:00:00,36.91,37.01,36.83,36.91,202279.0,30.9291,31.0129,30.8621,30.9291,202279.0
2019-06-12 15:30:00,36.91,36.99,36.77,36.97,439264.0,30.9291,30.9961,30.8118,30.9794,439264.0
2019-06-13 09:30:00,37.55,37.81,37.0,37.26,242484.0,31.4654,31.6833,31.0045,31.2224,242484.0
2019-06-13 10:00:00,37.29,37.47,37.15,37.46,63276.0,31.2475,31.3984,31.1302,31.39,63276.0
2019-06-13 10:30:00,37.49,37.54,37.37,37.48,85334.0,31.4151,31.457,31.3146,31.4067,85334.0
2019-06-13 11:00:00,37.47,37.84,37.46,37.71,226835.0,31.3984,31.7084,31.39,31.5995,226835.0
2019-06-13 11:30:00,37.71,37.71,37.37,37.61,104653.0,31.5995,31.5995,31.3146,31.5157,104653.0
2019-06-13 12:00:00,37.61,37.69,37.55,37.63,86664.0,31.5157,31.5827,31.4654,31.5324,86664.0
2019-06-13 12:30:00,37.63,37.89,37.59,37.8,92141.0,31.5324,31.7503,31.4989,31.6749,92141.0
2019-06-13 13:00:00,37.81,37.98,37.73,37.98,89688.0,31.6833,31.8257,31.6162,31.8257,89688.0
2019-06-13 13:30:00,37.97,37.98,37.84,37.93,82680.0,31.8173,31.8257,31.7084,31.7838,82680.0
2019-06-13 14:00:00,37.94,38.11,37.88,38.02,105014.0,31.7922,31.9346,31.7419,31.8592,105014.0
2019-06-13 14:30:00,38.02,38.15,37.96,37.98,70525.0,31.8592,31.9682,31.809,31.8257,70525.0
2019-06-13 15:00:00,37.97,38.03,37.82,37.85,218912.0,31.8173,31.8676,31.6916,31.7168,218912.0
2019-06-13 15:30:00,37.85,37.96,37.73,37.85,506851.0,31.7168,31.809,31.6162,31.7168,506851.0
2019-06-14 09:30:00,37.79,37.9,37.15,37.28,59971.0,31.6665,31.7587,31.1302,31.2391,59971.0
2019-06-14 10:00:00,37.31,37.55,37.24,37.46,77554.0,31.2643,31.4654,31.2056,31.39,77554.0
2019-06-14 10:30:00,37.45,37.5,37.25,37.43,145251.0,31.3816,31.4235,31.214,31.3648,145251.0
2019-06-14 11:00:00,37.42,37.54,37.18,37.23,107392.0,31.3565,31.457,31.1553,31.1972,107392.0
2019-06-14 11:30:00,37.23,37.25,37.03,37.18,63380.0,31.1972,31.214,31.0296,31.1553,63380.0
2019-06-14 12:00:00,37.18,37.18,36.92,36.92,44348.0,31.1553,31.1553,30.9375,30.9375,44348.0
2019-06-14 12:30:00,36.92,36.99,36.73,36.76,42936.0,30.9375,30.9961,30.7783,30.8034,42936.0
2019-06-14 13:00:00,36.76,36.81,36.65,36.65,73419.0,30.8034,30.8453,30.7112,30.7112,73419.0
2019-06-14 13:30:00,36.66,36.66,36.43,36.52,151351.0,30.7196,30.7196,30.5269,30.6023,151351.0
2019-06-14 14:00:00,36.51,36.55,36.32,36.37,248164.0,30.5939,30.6274,30.4347,30.4766,248164.0
2019-06-14 14:30:00,36.37,36.51,36.27,36.35,161598.0,30.4766,30.5939,30.3928,30.4598,161598.0
2019-06-14 15:00:00,36.36,36.42,36.27,36.36,209992.0,30.4682,30.5185,30.3928,30.4682,209992.0
2019-06-14 15:30:00,36.37,36.71,36.26,36.62,503226.0,30.4766,30.7615,30.3844,30.6861,503226.0
2019-06-17 09:30:00,36.5,36.76,36.23,36.24,72654.0,30.5855,30.8034,30.3593,30.3677,72654.0
2019-06-17 10:00:00,36.23,36.48,36.22,36.38,264123.0,30.3593,30.5688,30.3509,30.485,264123.0
2019-06-17 10:30:00,36.37,36.54,36.37,36.45,37036.0,30.4766,30.619,30.4766,30.5436,37036.0
2019-06-17 11:00:00,36.45,36.52,36.35,36.46,39342.0,30.5436,30.6023,30.4598,30.552,39342.0
2019-06-17 11:30:00,36.46,36.61,36.41,36.59,59236.0,30.552,30.6777,30.5101,30.6609,59236.0
2019-06-17 12:00:00,36.58,36.67,36.5,36.66,57219.0,30.6526,30.728,30.5855,30.7196,57219.0
2019-06-17 12:30:00,36.67,36.74,36.64,36.65,37538.0,30.728,30.7866,30.7028,30.7112,37538.0
2019-06-17 13:00:00,36.64,36.72,36.58,36.58,58172.0,30.7028,30.7699,30.6526,30.6526,58172.0
2019-06-17 13:30:00,36.58,36.97,36.54,36.97,111897.0,30.6526,30.9794,30.619,30.9794,111897.0
2019-06-17 14:00:00,36.96,37.02,36.88,36.95,78591.0,30.971,31.0213,30.904,30.9626,78591.0
2019-06-17 14:30:00,36.95,36.96,36.77,36.8,91632.0,30.9626,30.971,30.8118,30.8369,91632.0
2019-06-17 15:00:00,36.8,36.91,36.74,36.86,57425.0,30.8369,30.9291,30.7866,30.8872,57425.0
2019-06-17 15:30:00,36.85,36.93,36.71,36.73,286720.0,30.8788,30.9459,30.7615,30.7783,286720.0
2019-06-18 09:30:00,36.96,37.57,36.96,37.44,142287.0,30.971,31.4821,30.971,31.3732,142287.0
2019-06-18 10:00:00,37.42,37.63,37.39,37.55,136443.0,31.3565,31.5324,31.3313,31.4654,136443.0
2019-06-18 10:30:00,37.58,37.93,37.56,37.91,78903.0,31.4905,31.7838,31.4738,31.7671,78903.0
2019-06-18 11:00:00,37.92,37.96,37.59,37.64,129963.0,31.7754,31.809,31.4989,31.5408,129963.0
2019-06-18 11:30:00,37.65,37.84,37.58,37.6,55327.0,31.5492,31.7084,31.4905,31.5073,55327.0
2019-06-18 12:00:00,37.6,37.8,37.59,37.78,67223.0,31.5073,31.6749,31.4989,31.6581,67223.0
2019-06-18 12:30:00,37.78,37.88,37.71,37.73,177509.0,31.6581,31.7419,31.5995,31.6162,177509.0
2019-06-18 13:00:00,37.72,37.86,37.62,37.81,71408.0,31.6078,31.7252,31.524,31.6833,71408.0
2019-06-18 13:30:00,37.82,37.85,37.65,37.84,101907.0,31.6916,31.7168,31.5492,31.7084,101907.0
2019-06-18 14:00:00,37.84,37.85,37.65,37.7,79606.0,31.7084,31.7168,31.5492,31.5911,79606.0
2019-06-18 14:30:00,37.7,37.79,37.61,37.65,133644.0,31.5911,31.6665,31.5157,31.5492,133644.0
2019-06-18 15:00:00,37.65,37.67,37.57,37.65,128929.0,31.5492,31.5659,31.4821,31.5492,128929.0
2019-06-18 15:30:00,37.64,37.67,37.5,37.6,281672.0,31.5408,31.5659,31.4235,31.5073,281672.0
2019-06-19 09:30:00,37.65,37.69,37.38,37.49,38554.0,31.5492,31.5827,31.3229,31.4151,38554.0
2019-06-19 10:00:00,37.52,37.53,37.22,37.27,55001.0,31.4402,31.4486,31.1889,31.2308,55001.0
2019-06-19 10:30:00,37.3,37.68,37.3,37.65,128489.0,31.2559,31.5743,31.2559,31.5492,128489.0
2019-06-19 11:00:00,37.67,37.67,37.4,37.42,35551.0,31.5659,31.5659,31.3397,31.3565,35551.0
2019-06-19 11:30:00,37.45,37.53,37.38,37.4,31904.0,31.3816,31.4486,31.3229,31.3397,31904.0
2019-06-19 12:00:00,37.4,37.46,37.28,37.31,34211.0,31.3397,31.39,31.2391,31.2643,34211.0
2019-06-19 12:30:00,37.33,37.41,37.28,37.41,30545.0,31.281,31.3481,31.2391,31.3481,30545.0
2019-06-19 13:00:00,37.4,37.48,37.32,37.33,92675.0,31.3397,31.4067,31.2727,31.281,92675.0
2019-06-19 13:30:00,37.32,37.36,37.16,37.36,47037.0,31.2727,31.3062,31.1386,31.3062,47037.0
2019-06-19 14:00:00,37.36,37.49,37.19,37.3,47769.0,31.3062,31.4151,31.1637,31.2559,47769.0
2019-06-19 14:30:00,37.3,37.56,37.29,37.56,42240.0,31.2559,31.4738,31.2475,31.4738,42240.0
2019-06-19 15:00:00,37.55,37.67,37.51,37.53,84166.0,31.4654,31.5659,31.4319,31.4486,84166.0
2019-06-19 15:30:00,37.54,37.7,37.5,37.51,260985.0,31.457,31.5911,31.4235,31.4319,260985.0
2019-06-20 09:30:00,38.25,38.64,38.12,38.29,115387.0,32.052,32.3788,31.943,32.0855,115387.0
2019-06-20 10:00:00,38.27,38.5,38.23,38.4,109338.0,32.0687,32.2614,32.0352,32.1777,109338.0
2019-06-20 10:30:00,38.37,38.39,38.13,38.16,69706.0,32.1525,32.1693,31.9514,31.9765,69706.0
2019-06-20 11:00:00,38.12,38.26,38.05,38.16,85049.0,31.943,32.0603,31.8844,31.9765,85049.0
2019-06-20 11:30:00,38.15,38.39,38.14,38.25,59552.0,31.9682,32.1693,31.9598,32.052,59552.0
2019-06-20 12:00:00,38.25,38.26,38.08,38.14,47759.0,32.052,32.0603,31.9095,31.9598,47759.0
2019-06-20 12:30:00,38.14,38.25,38.11,38.24,48140.0,31.9598,32.052,31.9346,32.0436,48140.0
2019-06-20 13:00:00,38.23,38.3,38.2,38.24,46177.0,32.0352,32.0939,32.0101,32.0436,46177.0
2019-06-20 13:30:00,38.23,38.27,38.12,38.27,66167.0,32.0352,32.0687,31.943,32.0687,66167.0
2019-06-20 14:00:00,38.26,38.51,38.23,38.48,135477.0,32.0603,32.2698,32.0352,32.2447,135477.0
2019-06-20 14:30:00,38.48,38.51,38.34,38.51,130009.0,32.2447,32.2698,32.1274,32.2698,130009.0
2019-06-20 15:00:00,38.51,38.62,38.45,38.59,101871.0,32.2698,32.362,32.2196,32.3369,101871.0
2019-06-20 15:30:00,38.61,38.64,38.47,38.56,353267.0,32.3536,32.3788,32.2363,32.3117,353267.0
2019-06-21 09:30:00,38.53,38.9,38.26,38.37,58706.0,32.2866,32.5966,32.0603,32.1525,58706.0
2019-06-21 10:00:00,38.38,39.08,38.38,39.01,79760.0,32.1609,32.7475,32.1609,32.6888,79760.0
2019-06-21 10:30:00,39.03,39.12,38.85,38.88,67314.0,32.7056,32.781,32.5547,32.5799,67314.0
2019-06-21 11:00:00,38.86,39.0,38.86,38.99,104076.0,32.5631,32.6804,32.5631,32.672,104076.0
2019-06-21 11:30:00,38.98,39.07,38.92,39.04,98413.0,32.6637,32.7391,32.6134,32.7139,98413.0
2019-06-21 12:00:00,39.03,39.03,38.75,38.79,50145.0,32.7056,32.7056,32.4709,32.5045,50145.0
2019-06-21 12:30:00,38.8,38.99,38.72,38.95,45018.0,32.5128,32.672,32.4458,32.6385,45018.0
2019-06-21 13:00:00,38.95,39.03,38.94,39.02,27834.0,32.6385,32.7056,32.6302,32.6972,27834.0
2019-06-21 13:30:00,39.02,39.04,38.96,38.96,37800.0,32.6972,32.7139,32.6469,32.6469,37800.0
2019-06-21 14:00:00,38.95,39.0,38.95,38.96,30050.0,32.6385,32.6804,32.6385,32.6469,30050.0
2019-06-21 14:30:00,38.96,39.02,38.91,38.99,41294.0,32.6469,32.6972,32.605,32.672,41294.0
2019-06-21 15:00:00,38.98,39.02,38.93,38.97,61167.0,32.6637,32.6972,32.6218,32.6553,61167.0
2019-06-21 15:30:00,38.97,38.97,38.73,38.73,357186.0,32.6553,32.6553,32.4542,32.4542,357186.0
2019-06-24 09:30:00,38.87,39.0,38.2,38.35,93109.0,32.5715,32.6804,32.0101,32.1358,93109.0
2019-06-24 10:00:00,38.33,38.45,38.28,38.34,28243.0,32.119,32.2196,32.0771,32.1274,28243.0
2019-06-24 10:30:00,38.35,38.46,38.09,38.16,114006.0,32.1358,32.2279,31.9179,31.9765,114006.0
2019-06-24 11:00:00,38.14,38.15,37.65,37.76,213729.0,31.9598,31.9682,31.5492,31.6414,213729.0
2019-06-24 11:30:00,37.78,37.82,37.53,37.6,119176.0,31.6581,31.6916,31.4486,31.5073,119176.0
2019-06-24 12:00:00,37.59,37.6,37.42,37.45,147008.0,31.4989,31.5073,31.3565,31.3816,147008.0
2019-06-24 12:30:00,37.48,37.71,37.44,37.61,130229.0,31.4067,31.5995,31.3732,31.5157,130229.0
2019-06-24 13:00:00,37.62,37.68,37.54,37.55,79791.0,31.524,31.5743,31.457,31.4654,79791.0
2019-06-24 13:30:00,37.55,37.56,37.33,37.5,100998.0,31.4654,31.4738,31.281,31.4235,100998.0
2019-06-24 14:00:00,37.51,37.63,37.42,37.59,70534.0,31.4319,31.5324,31.3565,31.4989,70534.0
2019-06-24 14:30:00,37.59,37.74,37.51,37.64,136174.0,31.4989,31.6246,31.4319,31.5408,136174.0
2019-06-24 15:00:00,37.64,37.76,37.42,37.5,201988.0,31.5408,31.6414,31.3565,31.4235,201988.0
2019-06-24 15:30:00,37.49,37.54,37.31,37.45,511182.0,31.4151,31.457,31.2643,31.3816,511182.0
2019-06-25 09:30:00,37.41,37.45,36.96,37.02,139767.0,31.3481,31.3816,30.971,31.0213,139767.0
2019-06-25 10:00:00,37.03,37.11,36.86,36.88,190116.0,31.0296,31.0967,30.8872,30.904,190116.0
2019-06-25 10:30:00,36.88,37.05,36.85,36.91,175171.0,30.904,31.0464,30.8788,30.9291,175171.0
2019-06-25 11:00:00,36.91,37.23,36.91,37.15,104990.0,30.9291,31.1972,30.9291,31.1302,104990.0
2019-06-25 11:30:00,37.14,37.15,36.9,36.96,86965.0,31.1218,31.1302,30.9207,30.971,86965.0
2019-06-25 12:00:00,36.97,36.98,36.85,36.96,91739.0,30.9794,30.9878,30.8788,30.971,91739.0
2019-06-25 12:30:00,36.97,36.98,36.81,36.89,83212.0,30.9794,30.9878,30.8453,30.9123,83212.0
2019-06-25 13:00:00,36.89,37.04,36.79,36.95,94601.0,30.9123,31.038,30.8285,30.9626,94601.0
2019-06-25 13:30:00,36.95,37.14,36.94,36.99,83265.0,30.9626,31.1218,30.9542,30.9961,83265.0
2019-06-25 14:00:00,36.99,37.21,36.98,37.05,112247.0,30.9961,31.1805,30.9878,31.0464,112247.0
2019-06-25 14:30:00,37.06,37.06,36.98,37.01,91653.0,31.0548,31.0548,30.9878,31.0129,91653.0
2019-06-25 15:00:00,37.0,37.19,36.98,37.11,123518.0,31.0045,31.1637,30.9878,31.0967,123518.0
2019-06-25 15:30:00,37.11,37.36,37.09,37.26,507533.0,31.0967,31.3062,31.0799,31.2224,507533.0
2019-06-26 09:30:00,37.79,38.14,37.7,37.94,116374.0,31.6665,31.9598,31.5911,31.7922,116374.0
2019-06-26 10:00:00,37.97,38.3,37.94,38.06,146204.0,31.8173,32.0939,31.7922,31.8927,146204.0
2019-06-26 10:30:00,38.07,38.68,38.07,38.6,161743.0,31.9011,32.4123,31.9011,32.3452,161743.0
2019-06-26 11:00:00,38.6,38.78,38.41,38.42,166752.0,32.3452,32.4961,32.186,32.1944,166752.0
2019-06-26 11:30:00,38.44,38.74,38.43,38.59,192632.0,32.2112,32.4626,32.2028,32.3369,192632.0
2019-06-26 12:00:00,38.58,38.61,38.38,38.53,40162.0,32.3285,32.3536,32.1609,32.2866,40162.0
2019-06-26 12:30:00,38.55,38.67,38.52,38.66,69574.0,32.3033,32.4039,32.2782,32.3955,69574.0
2019-06-26 13:00:00,38.66,38.68,38.5,38.52,83622.0,32.3955,32.4123,32.2614,32.2782,83622.0
2019-06-26 13:30:00,38.53,38.68,38.48,38.49,83307.0,32.2866,32.4123,32.2447,32.2531,83307.0
2019-06-26 14:00:00,38.5,38.51,38.32,38.43,71378.0,32.2614,32.2698,32.1106,32.2028,71378.0
2019-06-26 14:30:00,38.43,38.43,38.34,38.37,56702.0,32.2028,32.2028,32.1274,32.1525,56702.0
2019-06-26 15:00:00,38.37,38.43,38.25,38.26,244882.0,32.1525,32.2028,32.052,32.0603,244882.0
2019-06-26 15:30:00,38.25,38.36,38.17,38.25,750966.0,32.052,32.1441,31.9849,32.052,750966.0
2019-06-27 09:30:00,38.16,38.48,38.06,38.3,36680.0,31.9765,32.2447,31.8927,32.0939,36680.0
2019-06-27 10:00:00,38.35,38.56,38.28,38.48,41288.0,32.1358,32.3117,32.0771,32.2447,41288.0
2019-06-27 10:30:00,38.48,38.63,38.39,38.63,51213.0,32.2447,32.3704,32.1693,32.3704,51213.0
2019-06-27 11:00:00,38.64,38.65,38.41,38.49,62603.0,32.3788,32.3871,32.186,32.2531,62603.0
2019-06-27 11:30:00,38.47,38.53,38.38,38.43,81958.0,32.2363,32.2866,32.1609,32.2028,81958.0
2019-06-27 12:00:00,38.45,38.59,38.44,38.56,57284.0,32.2196,32.3369,32.2112,32.3117,57284.0
2019-06-27 12:30:00,38.57,38.57,38.44,38.48,44585.0,32.3201,32.3201,32.2112,32.2447,44585.0
2019-06-27 13:00:00,38.48,38.51,38.36,38.41,43919.0,32.2447,32.2698,32.1441,32.186,43919.0
2019-06-27 13:30:00,38.41,38.44,38.36,38.39,66127.0,32.186,32.2112,32.1441,32.1693,66127.0
2019-06-27 14:00:00,38.4,38.44,38.36,38.36,45033.0,32.1777,32.2112,32.1441,32.1441,45033.0
2019-06-27 14:30:00,38.36,38.38,38.25,38.28,66725.0,32.1441,32.1609,32.052,32.0771,66725.0
2019-06-27 15:00:00,38.29,38.36,38.26,38.32,60896.0,32.0855,32.1441,32.0603,32.1106,60896.0
2019-06-27 15:30:00,38.32,38.42,38.3,38.33,190125.0,32.1106,32.1944,32.0939,32.119,190125.0
2019-06-28 09:30:00,38.45,38.78,38.45,38.66,28953.0,32.2196,32.4961,32.2196,32.3955,28953.0
2019-06-28 10:00:00,38.62,38.65,38.51,38.65,39505.0,32.362,32.3871,32.2698,32.3871,39505.0
2019-06-28 10:30:00,38.64,38.74,38.59,38.66,82872.0,32.3788,32.4626,32.3369,32.3955,82872.0
2019-06-28 11:00:00,38.65,38.91,38.64,38.86,43813.0,32.3871,32.605,32.3788,32.5631,43813.0
2019-06-28 11:30:00,38.86,39.06,38.73,39.01,48579.0,32.5631,32.7307,32.4542,32.6888,48579.0
2019-06-28 12:00:00,39.02,39.14,39.0,39.09,51974.0,32.6972,32.7977,32.6804,32.7558,51974.0
2019-06-28 12:30:00,39.1,39.23,39.08,39.12,70929.0,32.7642,32.8732,32.7475,32.781,70929.0
2019-06-28 13:00:00,39.12,39.28,39.1,39.22,42011.0,32.781,32.9151,32.7642,32.8648,42011.0
2019-06-28 13:30:00,39.23,39.33,39.22,39.32,63927.0,32.8732,32.957,32.8648,32.9486,63927.0
2019-06-28 14:00:00,39.31,39.39,39.28,39.35,76719.0,32.9402,33.0072,32.9151,32.9737,76719.0
2019-06-28 14:30:00,39.36,39.37,39.18,39.26,119227.0,32.9821,32.9905,32.8313,32.8983,119227.0
2019-06-28 15:00:00,39.26,39.33,39.19,39.33,80853.0,32.8983,32.957,32.8396,32.957,80853.0
2019-06-28 15:30:00,39.33,39.47,39.1,39.25,607915.0,32.957,33.0743,32.7642,32.8899,607915.0
2019-07-01 09:30:00,39.82,40.2,39.53,40.11,126765.0,33.3676,33.686,33.1245,33.6106,126765.0
2019-07-01 10:00:00,40.15,40.23,39.95,40.18,127480.0,33.6441,33.7111,33.4765,33.6692,127480.0
2019-07-01 10:30:00,40.22,40.27,39.92,39.93,63233.0,33.7027,33.7446,33.4514,33.4597,63233.0
2019-07-01 11:00:00,39.93,39.99,39.8,39.91,174452.0,33.4597,33.51,33.3508,33.443,174452.0
2019-07-01 11:30:00,39.92,40.06,39.85,40.05,97575.0,33.4514,33.5687,33.3927,33.5603,97575.0
2019-07-01 12:00:00,40.05,40.05,39.89,40.02,203361.0,33.5603,33.5603,33.4262,33.5351,203361.0
2019-07-01 12:30:00,40.02,40.1,39.94,39.97,140390.0,33.5351,33.6022,33.4681,33.4932,140390.0
2019-07-01 13:00:00,39.98,39.98,39.73,39.91,175276.0,33.5016,33.5016,33.2921,33.443,175276.0
2019-07-01 13:30:00,39.92,40.08,39.91,39.92,77502.0,33.4514,33.5854,33.443,33.4514,77502.0
2019-07-01 14:00:00,39.93,39.98,39.77,39.93,85641.0,33.4597,33.5016,33.3257,33.4597,85641.0
2019-07-01 14:30:00,39.94,40.05,39.94,40.03,107603.0,33.4681,33.5603,33.4681,33.5435,107603.0
2019-07-01 15:00:00,40.03,40.2,40.03,40.14,97530.0,33.5435,33.686,33.5435,33.6357,97530.0
2019-07-01 15:30:00,40.15,40.2,39.91,39.97,278849.0,33.6441,33.686,33.443,33.4932,278849.0
2019-07-02 09:30:00,39.9,40.05,39.48,39.48,64466.0,33.4346,33.5603,33.0826,33.0826,64466.0
2019-07-02 10:00:00,39.49,39.6,39.24,39.3,90335.0,33.091,33.1832,32.8815,32.9318,90335.0
2019-07-02 10:30:00,39.32,39.4,38.91,39.01,65729.0,32.9486,33.0156,32.605,32.6888,65729.0
2019-07-02 11:00:00,39.03,39.06,38.71,38.73,103563.0,32.7056,32.7307,32.4374,32.4542,103563.0
2019-07-02 11:30:00,38.73,38.79,38.64,38.74,92318.0,32.4542,32.5045,32.3788,32.4626,92318.0
2019-07-02 12:00:00,38.75,39.21,38.74,39.07,76666.0,32.4709,32.8564,32.4626,32.7391,76666.0
2019-07-02 12:30:00,39.05,39.47,39.05,39.36,66530.0,32.7223,33.0743,32.7223,32.9821,66530.0
2019-07-02 13:00:00,39.35,39.49,39.33,39.36,108163.0,32.9737,33.091,32.957,32.9821,108163.0
2019-07-02 13:30:00,39.36,39.38,39.25,39.27,56962.0,32.9821,32.9989,32.8899,32.9067,56962.0
2019-07-02 14:00:00,39.27,39.3,38.96,38.96,50090.0,32.9067,32.9318,32.6469,32.6469,50090.0
2019-07-02 14:30:00,38.96,38.99,38.81,38.82,134601.0,32.6469,32.672,32.5212,32.5296,134601.0
2019-07-02 15:00:00,38.82,39.12,38.82,39.0,90197.0,32.5296,32.781,32.5296,32.6804,90197.0
2019-07-02 15:30:00,39.0,39.17,38.93,39.13,277671.0,32.6804,32.8229,32.6218,32.7894,277671.0
2019-07-03 09:30:00,39.17,39.43,39.05,39.1,62229.0,32.8229,33.0408,32.7223,32.7642,62229.0
2019-07-03 10:00:00,39.12,39.15,38.96,39.12,81569.0,32.781,32.8061,32.6469,32.781,81569.0
2019-07-03 10:30:00,39.11,39.37,38.95,39.29,98234.0,32.7726,32.9905,32.6385,32.9234,98234.0
2019-07-03 11:00:00,39.3,39.64,39.29,39.62,53135.0,32.9318,33.2167,32.9234,33.2,53135.0
2019-07-03 11:30:00,39.62,39.64,39.51,39.62,92310.0,33.2,33.2167,33.1078,33.2,92310.0
2019-07-03 12:00:00,39.6,39.7,39.57,39.62,82322.0,33.1832,33.267,33.1581,33.2,82322.0
2019-07-03 12:30:00,39.62,39.7,39.43,39.65,324227.0,33.2,33.267,33.0408,33.2251,324227.0
2019-07-05 09:30:00,39.65,39.7,39.43,39.54,42756.0,33.2251,33.267,33.0408,33.1329,42756.0
2019-07-05 10:00:00,39.53,39.57,39.32,39.33,24965.0,33.1245,33.1581,32.9486,32.957,24965.0
2019-07-05 10:30:00,39.33,39.76,39.27,39.75,106186.0,32.957,33.3173,32.9067,33.3089,106186.0
2019-07-05 11:00:00,39.74,39.86,39.63,39.66,28481.0,33.3005,33.4011,33.2083,33.2335,28481.0
2019-07-05 11:30:00,39.68,39.96,39.68,39.83,122834.0,33.2502,33.4849,33.2502,33.3759,122834.0
2019-07-05 12:00:00,39.83,39.92,39.78,39.92,44835.0,33.3759,33.4514,33.334,33.4514,44835.0
2019-07-05 12:30:00,39.92,39.95,39.79,39.79,45526.0,33.4514,33.4765,33.3424,33.3424,45526.0
2019-07-05 13:00:00,39.81,39.92,39.81,39.9,15028.0,33.3592,33.4514,33.3592,33.4346,15028.0
2019-07-05 13:30:00,39.89,39.92,39.85,39.92,29728.0,33.4262,33.4514,33.3927,33.4514,29728.0
2019-07-05 14:00:00,39.91,40.01,39.88,39.89,54646.0,33.443,33.5268,33.4178,33.4262,54646.0
2019-07-05 14:30:00,39.9,40.09,39.89,40.07,55622.0,33.4346,33.5938,33.4262,33.577,55622.0
2019-07-05 15:00:00,40.07,40.2,40.04,40.2,52182.0,33.577,33.686,33.5519,33.686,52182.0
2019-07-05 15:30:00,40.2,40.31,40.1,40.26,272695.0,33.686,33.7782,33.6022,33.7363,272695.0
2019-07-08 09:30:00,39.99,40.22,39.77,40.06,33504.0,33.51,33.7027,33.3257,33.5687,33504.0
2019-07-08 10:00:00,40.08,40.42,40.07,40.22,28985.0,33.5854,33.8703,33.577,33.7027,28985.0
2019-07-08 10:30:00,40.22,40.23,39.88,40.17,60678.0,33.7027,33.7111,33.4178,33.6608,60678.0
2019-07-08 11:00:00,40.18,40.36,40.07,40.07,83327.0,33.6692,33.8201,33.577,33.577,83327.0
2019-07-08 11:30:00,40.07,40.07,39.91,39.91,38511.0,33.577,33.577,33.443,33.443,38511.0
2019-07-08 12:00:00,39.91,39.98,39.88,39.95,29916.0,33.443,33.5016,33.4178,33.4765,29916.0
2019-07-08 12:30:00,39.96,40.01,39.86,39.87,66743.0,33.4849,33.5268,33.4011,33.4095,66743.0
2019-07-08 13:00:00,39.87,39.98,39.86,39.9,27620.0,33.4095,33.5016,33.4011,33.4346,27620.0
2019-07-08 13:30:00,39.9,39.9,39.71,39.72,46745.0,33.4346,33.4346,33.2754,33.2838,46745.0
2019-07-08 14:00:00,39.72,39.77,39.6,39.62,25897.0,33.2838,33.3257,33.1832,33.2,25897.0
2019-07-08 14:30:00,39.61,39.78,39.52,39.78,47179.0,33.1916,33.334,33.1162,33.334,47179.0
2019-07-08 15:00:00,39.79,39.82,39.72,39.77,40061.0,33.3424,33.3676,33.2838,33.3257,40061.0
2019-07-08 15:30:00,39.78,39.98,39.75,39.92,252597.0,33.334,33.5016,33.3089,33.4514,252597.0
2019-07-09 09:30:00,39.95,39.96,39.5,39.6,49011.0,33.4765,33.4849,33.0994,33.1832,49011.0
2019-07-09 10:00:00,39.57,40.11,39.55,40.08,88698.0,33.1581,33.6106,33.1413,33.5854,88698.0
2019-07-09 10:30:00,40.09,40.37,40.06,40.26,580971.0,33.5938,33.8284,33.5687,33.7363,580971.0
2019-07-09 11:00:00,40.26,40.52,40.21,40.43,239282.0,33.7363,33.9541,33.6944,33.8787,239282.0
2019-07-09 11:30:00,40.43,40.61,40.42,40.51,69439.0,33.8787,34.0295,33.8703,33.9457,69439.0
2019-07-09 12:00:00,40.51,40.62,40.41,40.55,159183.0,33.9457,34.0379,33.862,33.9793,159183.0
2019-07-09 12:30:00,40.55,40.55,40.37,40.38,56021.0,33.9793,33.9793,33.8284,33.8368,56021.0
2019-07-09 13:00:00,40.38,40.46,40.31,40.32,72734.0,33.8368,33.9039,33.7782,33.7865,72734.0
2019-07-09 13:30:00,40.32,40.33,40.22,40.27,46985.0,33.7865,33.7949,33.7027,33.7446,46985.0
2019-07-09 14:00:00,40.27,40.53,40.27,40.5,63823.0,33.7446,33.9625,33.7446,33.9374,63823.0
2019-07-09 14:30:00,40.51,40.62,40.48,40.59,91783.0,33.9457,34.0379,33.9206,34.0128,91783.0
2019-07-09 15:00:00,40.59,40.67,40.54,40.61,87177.0,34.0128,34.0798,33.9709,34.0295,87177.0
2019-07-09 15:30:00,40.62,40.69,40.48,40.54,447157.0,34.0379,34.0966,33.9206,33.9709,447157.0
2019-07-10 09:30:00,40.8,41.0,40.66,40.88,98845.0,34.1888,34.3563,34.0714,34.2558,98845.0
2019-07-10 10:00:00,40.88,41.0,40.76,40.89,46735.0,34.2558,34.3563,34.1552,34.2642,46735.0
2019-07-10 10:30:00,40.95,41.28,40.91,41.25,150315.0,34.3145,34.591,34.2809,34.5658,150315.0
2019-07-10 11:00:00,41.24,41.31,41.05,41.06,97907.0,34.5575,34.6161,34.3982,34.4066,97907.0
2019-07-10 11:30:00,41.05,41.29,41.05,41.16,52571.0,34.3982,34.5994,34.3982,34.4904,52571.0
2019-07-10 12:00:00,41.17,41.26,41.12,41.26,44469.0,34.4988,34.5742,34.4569,34.5742,44469.0
2019-07-10 12:30:00,41.26,41.41,41.21,41.4,53617.0,34.5742,34.6999,34.5323,34.6915,53617.0
2019-07-10 13:00:00,41.4,41.57,41.39,41.53,80342.0,34.6915,34.834,34.6832,34.8005,80342.0
2019-07-10 13:30:00,41.53,41.65,41.35,41.37,106695.0,34.8005,34.901,34.6496,34.6664,106695.0
2019-07-10 14:00:00,41.37,41.65,41.34,41.54,91447.0,34.6664,34.901,34.6413,34.8088,91447.0
2019-07-10 14:30:00,41.54,41.62,41.51,41.56,101084.0,34.8088,34.8759,34.7837,34.8256,101084.0
2019-07-10 15:00:00,41.57,41.57,41.35,41.4,113328.0,34.834,34.834,34.6496,34.6915,113328.0
2019-07-10 15:30:00,41.39,41.66,41.38,41.63,312425.0,34.6832,34.9094,34.6748,34.8843,312425.0
2019-07-11 09:30:00,41.75,42.21,41.65,41.74,102088.0,34.9848,35.3703,34.901,34.9764,102088.0
2019-07-11 10:00:00,41.75,41.9,41.48,41.87,95629.0,34.9848,35.1105,34.7586,35.0854,95629.0
2019-07-11 10:30:00,41.88,41.96,41.72,41.87,184523.0,35.0938,35.1608,34.9597,35.0854,184523.0
2019-07-11 11:00:00,41.85,41.89,41.68,41.84,118870.0,35.0686,35.1021,34.9262,35.0602,118870.0
2019-07-11 11:30:00,41.84,41.95,41.79,41.89,73025.0,35.0602,35.1524,35.0183,35.1021,73025.0
2019-07-11 12:00:00,41.91,42.22,41.9,42.15,135228.0,35.1189,35.3787,35.1105,35.32,135228.0
2019-07-11 12:30:00,42.15,42.37,42.14,42.2,79317.0,35.32,35.5044,35.3116,35.3619,79317.0
2019-07-11 13:00:00,42.21,42.29,42.09,42.09,117180.0,35.3703,35.4373,35.2697,35.2697,117180.0
2019-07-11 13:30:00,42.09,42.13,42.05,42.07,51636.0,35.2697,35.3032,35.2362,35.253,51636.0
2019-07-11 14:00:00,42.09,42.1,41.88,41.97,73154.0,35.2697,35.2781,35.0938,35.1692,73154.0
2019-07-11 14:30:00,41.97,42.05,41.91,41.98,47529.0,35.1692,35.2362,35.1189,35.1775,47529.0
2019-07-11 15:00:00,41.98,42.06,41.93,41.96,44321.0,35.1775,35.2446,35.1357,35.1608,44321.0
2019-07-11 15:30:00,41.97,42.0,41.86,41.87,188018.0,35.1692,35.1943,35.077,35.0854,188018.0
2019-07-12 09:30:00,42.0,42.1,41.84,41.89,30867.0,35.1943,35.2781,35.0602,35.1021,30867.0
2019-07-12 10:00:00,41.9,42.23,41.77,42.23,77353.0,35.1105,35.387,35.0016,35.387,77353.0
2019-07-12 10:30:00,42.22,42.24,42.04,42.14,105386.0,35.3787,35.3954,35.2278,35.3116,105386.0
2019-07-12 11:00:00,42.13,42.14,41.94,42.0,41925.0,35.3032,35.3116,35.144,35.1943,41925.0
2019-07-12 11:30:00,41.99,42.01,41.76,41.84,127226.0,35.1859,35.2027,34.9932,35.0602,127226.0
2019-07-12 12:00:00,41.85,42.07,41.81,42.05,28831.0,35.0686,35.253,35.0351,35.2362,28831.0
2019-07-12 12:30:00,42.05,42.07,41.93,41.96,41710.0,35.2362,35.253,35.1357,35.1608,41710.0
2019-07-12 13:00:00,41.95,42.07,41.95,42.05,35880.0,35.1524,35.253,35.1524,35.2362,35880.0
2019-07-12 13:30:00,42.05,42.06,41.94,41.96,60512.0,35.2362,35.2446,35.144,35.1608,60512.0
2019-07-12 14:00:00,41.96,42.0,41.89,41.9,17858.0,35.1608,35.1943,35.1021,35.1105,17858.0
2019-07-12 14:30:00,41.89,41.96,41.85,41.85,49000.0,35.1021,35.1608,35.0686,35.0686,49000.0
2019-07-12 15:00:00,41.85,41.96,41.83,41.94,52497.0,35.0686,35.1608,35.0519,35.144,52497.0
2019-07-12 15:30:00,41.94,42.02,41.8,41.83,149442.0,35.144,35.2111,35.0267,35.0519,149442.0
2019-07-15 09:30:00,41.75,41.82,41.27,41.41,29666.0,34.9848,35.0435,34.5826,34.6999,29666.0
2019-07-15 10:00:00,41.44,41.54,41.41,41.53,21384.0,34.7251,34.8088,34.6999,34.8005,21384.0
2019-07-15 10:30:00,41.54,41.67,41.45,41.45,16529.0,34.8088,34.9178,34.7334,34.7334,16529.0
2019-07-15 11:00:00,41.45,41.51,41.25,41.27,25278.0,34.7334,34.7837,34.5658,34.5826,25278.0
2019-07-15 11:30:00,41.25,41.28,41.14,41.23,34756.0,34.5658,34.591,34.4737,34.5491,34756.0
2019-07-15 12:00:00,41.23,41.29,41.2,41.23,34044.0,34.5491,34.5994,34.5239,34.5491,34044.0
2019-07-15 12:30:00,41.24,41.27,41.02,41.21,45410.0,34.5575,34.5826,34.3731,34.5323,45410.0
2019-07-15 13:00:00,41.2,41.25,41.15,41.16,18071.0,34.5239,34.5658,34.482,34.4904,18071.0
2019-07-15 13:30:00,41.17,41.21,41.12,41.15,18474.0,34.4988,34.5323,34.4569,34.482,18474.0
2019-07-15 14:00:00,41.15,41.27,41.12,41.22,31474.0,34.482,34.5826,34.4569,34.5407,31474.0
2019-07-15 14:30:00,41.21,41.25,41.12,41.16,17994.0,34.5323,34.5658,34.4569,34.4904,17994.0
2019-07-15 15:00:00,41.17,41.17,41.05,41.07,52181.0,34.4988,34.4988,34.3982,34.415,52181.0
2019-07-15 15:30:00,41.07,41.18,41.06,41.17,224191.0,34.415,34.5072,34.4066,34.4988,224191.0
2019-07-16 09:30:00,41.06,41.06,40.64,40.74,55229.0,34.4066,34.4066,34.0547,34.1385,55229.0
2019-07-16 10:00:00,40.75,40.93,40.68,40.91,79656.0,34.1469,34.2977,34.0882,34.2809,79656.0
2019-07-16 10:30:00,40.9,40.92,40.81,40.84,44568.0,34.2726,34.2893,34.1971,34.2223,44568.0
2019-07-16 11:00:00,40.82,40.88,40.75,40.83,28393.0,34.2055,34.2558,34.1469,34.2139,28393.0
2019-07-16 11:30:00,40.83,41.0,40.81,40.86,44911.0,34.2139,34.3563,34.1971,34.239,44911.0
2019-07-16 12:00:00,40.87,40.87,40.72,40.81,23503.0,34.2474,34.2474,34.1217,34.1971,23503.0
2019-07-16 12:30:00,40.82,40.93,40.64,40.67,36006.0,34.2055,34.2977,34.0547,34.0798,36006.0
2019-07-16 13:00:00,40.67,40.77,40.66,40.7,40935.0,34.0798,34.1636,34.0714,34.105,40935.0
2019-07-16 13:30:00,40.7,40.79,40.49,40.52,65586.0,34.105,34.1804,33.929,33.9541,65586.0
2019-07-16 14:00:00,40.52,40.59,40.43,40.59,43767.0,33.9541,34.0128,33.8787,34.0128,43767.0
2019-07-16 14:30:00,40.59,40.81,40.57,40.8,51212.0,34.0128,34.1971,33.996,34.1888,51212.0
2019-07-16 15:00:00,40.8,40.8,40.69,40.7,91267.0,34.1888,34.1888,34.0966,34.105,91267.0
2019-07-16 15:30:00,40.71,40.9,40.7,40.79,207815.0,34.1133,34.2726,34.105,34.1804,207815.0
2019-07-17 09:30:00,40.86,40.86,40.02,40.18,134617.0,34.239,34.239,33.5351,33.6692,134617.0
2019-07-17 10:00:00,40.18,40.31,39.91,40.24,165063.0,33.6692,33.7782,33.443,33.7195,165063.0
2019-07-17 10:30:00,40.22,40.32,40.07,40.32,127075.0,33.7027,33.7865,33.577,33.7865,127075.0
2019-07-17 11:00:00,40.33,40.38,40.24,40.24,148016.0,33.7949,33.8368,33.7195,33.7195,148016.0
2019-07-17 11:30:00,40.24,40.34,40.14,40.16,271791.0,33.7195,33.8033,33.6357,33.6525,271791.0
2019-07-17 12:00:00,40.16,40.23,40.04,40.19,164072.0,33.6525,33.7111,33.5519,33.6776,164072.0
2019-07-17 12:30:00,40.19,40.25,40.13,40.19,32947.0,33.6776,33.7279,33.6273,33.6776,32947.0
2019-07-17 13:00:00,40.19,40.2,39.98,40.0,59053.0,33.6776,33.686,33.5016,33.5184,59053.0
2019-07-17 13:30:00,40.0,40.15,39.95,40.02,78452.0,33.5184,33.6441,33.4765,33.5351,78452.0
2019-07-17 14:00:00,40.02,40.04,39.72,39.73,114387.0,33.5351,33.5519,33.2838,33.2921,114387.0
2019-07-17 14:30:00,39.74,39.76,39.6,39.75,128470.0,33.3005,33.3173,33.1832,33.3089,128470.0
2019-07-17 15:00:00,39.76,39.78,39.57,39.61,125200.0,33.3173,33.334,33.1581,33.1916,125200.0
2019-07-17 15:30:00,39.62,39.76,39.6,39.62,432119.0,33.2,33.3173,33.1832,33.2,432119.0
2019-07-18 09:30:00,39.56,39.57,39.04,39.11,65087.0,33.1497,33.1581,32.7139,32.7726,65087.0
2019-07-18 10:00:00,39.13,39.34,39.1,39.21,51652.0,32.7894,32.9653,32.7642,32.8564,51652.0
2019-07-18 10:30:00,39.21,39.51,39.16,39.49,74785.0,32.8564,33.1078,32.8145,33.091,74785.0
2019-07-18 11:00:00,39.48,39.57,39.26,39.27,83822.0,33.0826,33.1581,32.8983,32.9067,83822.0
2019-07-18 11:30:00,39.29,39.38,38.94,39.05,158155.0,32.9234,32.9989,32.6302,32.7223,158155.0
2019-07-18 12:00:00,39.04,39.16,39.03,39.04,82443.0,32.7139,32.8145,32.7056,32.7139,82443.0
2019-07-18 12:30:00,39.05,39.07,38.95,38.98,79431.0,32.7223,32.7391,32.6385,32.6637,79431.0
2019-07-18 13:00:00,38.98,39.09,38.96,38.96,136371.0,32.6637,32.7558,32.6469,32.6469,136371.0
2019-07-18 13:30:00,38.99,39.09,38.95,39.0,78995.0,32.672,32.7558,32.6385,32.6804,78995.0
2019-07-18 14:00:00,39.0,39.06,38.9,38.97,108554.0,32.6804,32.7307,32.5966,32.6553,108554.0
2019-07-18 14:30:00,38.97,39.09,38.96,39.06,109875.0,32.6553,32.7558,32.6469,32.7307,109875.0
2019-07-18 15:00:00,39.08,39.2,39.04,39.12,163047.0,32.7475,32.848,32.7139,32.781,163047.0
2019-07-18 15:30:00,39.12,39.29,39.08,39.16,411262.0,32.781,32.9234,32.7475,32.8145,411262.0
2019-07-19 09:30:00,39.24,39.38,38.87,39.38,66899.0,32.8815,32.9989,32.5715,32.9989,66899.0
2019-07-19 10:00:00,39.36,39.52,39.24,39.24,122377.0,32.9821,33.1162,32.8815,32.8815,122377.0
2019-07-19 10:30:00,39.24,39.34,39.19,39.26,151172.0,32.8815,32.9653,32.8396,32.8983,151172.0
2019-07-19 11:00:00,39.26,39.35,39.17,39.23,98862.0,32.8983,32.9737,32.8229,32.8732,98862.0
2019-07-19 11:30:00,39.26,39.26,39.1,39.21,193778.0,32.8983,32.8983,32.7642,32.8564,193778.0
2019-07-19 12:00:00,39.21,39.3,39.18,39.21,57460.0,32.8564,32.9318,32.8313,32.8564,57460.0
2019-07-19 12:30:00,39.22,39.29,39.12,39.17,60422.0,32.8648,32.9234,32.781,32.8229,60422.0
2019-07-19 13:00:00,39.16,39.27,39.14,39.23,33484.0,32.8145,32.9067,32.7977,32.8732,33484.0
2019-07-19 13:30:00,39.23,39.52,39.21,39.52,48390.0,32.8732,33.1162,32.8564,33.1162,48390.0
2019-07-19 14:00:00,39.52,39.54,39.37,39.44,60953.0,33.1162,33.1329,32.9905,33.0491,60953.0
2019-07-19 14:30:00,39.44,39.61,39.4,39.6,66059.0,33.0491,33.1916,33.0156,33.1832,66059.0
2019-07-19 15:00:00,39.61,39.63,39.51,39.61,82937.0,33.1916,33.2083,33.1078,33.1916,82937.0
2019-07-19 15:30:00,39.61,39.74,39.57,39.71,280170.0,33.1916,33.3005,33.1581,33.2754,280170.0
2019-07-22 09:30:00,39.72,40.16,39.72,40.07,52678.0,33.2838,33.6525,33.2838,33.577,52678.0
2019-07-22 10:00:00,40.06,40.06,39.76,39.98,92011.0,33.5687,33.5687,33.3173,33.5016,92011.0
2019-07-22 10:30:00,39.98,40.0,39.72,39.77,48412.0,33.5016,33.5184,33.2838,33.3257,48412.0
2019-07-22 11:00:00,39.76,39.82,39.67,39.81,35736.0,33.3173,33.3676,33.2419,33.3592,35736.0
2019-07-22 11:30:00,39.8,40.0,39.75,39.98,86820.0,33.3508,33.5184,33.3089,33.5016,86820.0
2019-07-22 12:00:00,39.96,40.01,39.78,39.86,73272.0,33.4849,33.5268,33.334,33.4011,73272.0
2019-07-22 12:30:00,39.87,39.91,39.78,39.85,60686.0,33.4095,33.443,33.334,33.3927,60686.0
2019-07-22 13:00:00,39.86,40.02,39.82,39.92,62215.0,33.4011,33.5351,33.3676,33.4514,62215.0
2019-07-22 13:30:00,39.93,40.01,39.9,39.94,75717.0,33.4597,33.5268,33.4346,33.4681,75717.0
2019-07-22 14:00:00,39.94,40.0,39.84,39.86,35566.0,33.4681,33.5184,33.3843,33.4011,35566.0
2019-07-22 14:30:00,39.86,39.94,39.8,39.82,68837.0,33.4011,33.4681,33.3508,33.3676,68837.0
2019-07-22 15:00:00,39.83,39.93,39.82,39.87,121091.0,33.3759,33.4597,33.3676,33.4095,121091.0
2019-07-22 15:30:00,39.87,40.05,39.82,40.03,337162.0,33.4095,33.5603,33.3676,33.5435,337162.0
2019-07-23 09:30:00,39.99,40.27,39.85,39.86,285723.0,33.51,33.7446,33.3927,33.4011,285723.0
2019-07-23 10:00:00,39.86,39.86,39.54,39.57,83261.0,33.4011,33.4011,33.1329,33.1581,83261.0
2019-07-23 10:30:00,39.58,39.6,39.29,39.39,90875.0,33.1664,33.1832,32.9234,33.0072,90875.0
2019-07-23 11:00:00,39.4,39.52,39.09,39.48,158877.0,33.0156,33.1162,32.7558,33.0826,158877.0
2019-07-23 11:30:00,39.48,39.77,39.34,39.72,143937.0,33.0826,33.3257,32.9653,33.2838,143937.0
2019-07-23 12:00:00,39.7,39.71,39.54,39.59,84516.0,33.267,33.2754,33.1329,33.1748,84516.0
2019-07-23 12:30:00,39.6,39.73,39.6,39.73,68935.0,33.1832,33.2921,33.1832,33.2921,68935.0
2019-07-23 13:00:00,39.73,39.76,39.56,39.57,56029.0,33.2921,33.3173,33.1497,33.1581,56029.0
2019-07-23 13:30:00,39.57,39.65,39.45,39.56,104359.0,33.1581,33.2251,33.0575,33.1497,104359.0
2019-07-23 14:00:00,39.57,39.63,39.49,39.51,47034.0,33.1581,33.2083,33.091,33.1078,47034.0
2019-07-23 14:30:00,39.51,39.53,39.45,39.48,84585.0,33.1078,33.1245,33.0575,33.0826,84585.0
2019-07-23 15:00:00,39.48,39.56,39.44,39.52,73885.0,33.0826,33.1497,33.0491,33.1162,73885.0
2019-07-23 15:30:00,39.53,39.6,39.46,39.57,248378.0,33.1245,33.1832,33.0659,33.1581,248378.0
2019-07-24 09:30:00,39.43,39.67,39.26,39.31,179060.0,33.0408,33.2419,32.8983,32.9402,179060.0
2019-07-24 10:00:00,39.33,39.55,39.21,39.55,62229.0,32.957,33.1413,32.8564,33.1413,62229.0
2019-07-24 10:30:00,39.59,39.99,39.54,39.91,215368.0,33.1748,33.51,33.1329,33.443,215368.0
2019-07-24 11:00:00,39.92,39.95,39.7,39.83,47112.0,33.4514,33.4765,33.267,33.3759,47112.0
2019-07-24 11:30:00,39.83,39.87,39.68,39.86,87059.0,33.3759,33.4095,33.2502,33.4011,87059.0
2019-07-24 12:00:00,39.85,39.85,39.6,39.61,232104.0,33.3927,33.3927,33.1832,33.1916,232104.0
2019-07-24 12:30:00,39.62,40.06,39.56,40.03,204198.0,33.2,33.5687,33.1497,33.5435,204198.0
2019-07-24 13:00:00,40.03,40.04,39.87,39.88,68600.0,33.5435,33.5519,33.4095,33.4178,68600.0
2019-07-24 13:30:00,39.88,39.9,39.77,39.88,63482.0,33.4178,33.4346,33.3257,33.4178,63482.0
2019-07-24 14:00:00,39.88,39.91,39.8,39.89,53819.0,33.4178,33.443,33.3508,33.4262,53819.0
2019-07-24 14:30:00,39.9,40.19,39.88,40.18,57197.0,33.4346,33.6776,33.4178,33.6692,57197.0
2019-07-24 15:00:00,40.19,40.29,40.14,40.28,243740.0,33.6776,33.7614,33.6357,33.753,243740.0
2019-07-24 15:30:00,40.28,40.43,40.25,40.29,340984.0,33.753,33.8787,33.7279,33.7614,340984.0
2019-07-25 09:30:00,40.59,40.64,40.25,40.39,79777.0,34.0128,34.0547,33.7279,33.8452,79777.0
2019-07-25 10:00:00,40.43,40.76,40.39,40.76,86539.0,33.8787,34.1552,33.8452,34.1552,86539.0
2019-07-25 10:30:00,40.77,40.97,40.55,40.63,177329.0,34.1636,34.3312,33.9793,34.0463,177329.0
2019-07-25 11:00:00,40.63,40.77,40.55,40.59,82500.0,34.0463,34.1636,33.9793,34.0128,82500.0
2019-07-25 11:30:00,40.59,40.6,40.44,40.52,83900.0,34.0128,34.0212,33.8871,33.9541,83900.0
2019-07-25 12:00:00,40.52,40.57,40.43,40.5,73301.0,33.9541,33.996,33.8787,33.9374,73301.0
2019-07-25 12:30:00,40.5,40.59,40.4,40.52,66035.0,33.9374,34.0128,33.8536,33.9541,66035.0
2019-07-25 13:00:00,40.52,40.54,40.39,40.46,59193.0,33.9541,33.9709,33.8452,33.9039,59193.0
2019-07-25 13:30:00,40.47,40.62,40.3,40.34,125247.0,33.9122,34.0379,33.7698,33.8033,125247.0
2019-07-25 14:00:00,40.34,40.42,40.25,40.26,44020.0,33.8033,33.8703,33.7279,33.7363,44020.0
2019-07-25 14:30:00,40.27,40.43,40.23,40.35,77110.0,33.7446,33.8787,33.7111,33.8117,77110.0
2019-07-25 15:00:00,40.34,40.43,40.26,40.32,91104.0,33.8033,33.8787,33.7363,33.7865,91104.0
2019-07-25 15:30:00,40.32,40.34,40.17,40.21,263663.0,33.7865,33.8033,33.6608,33.6944,263663.0
2019-07-26 09:30:00,40.29,40.29,39.72,39.73,61756.0,33.7614,33.7614,33.2838,33.2921,61756.0
2019-07-26 10:00:00,39.73,39.9,39.71,39.76,123233.0,33.2921,33.4346,33.2754,33.3173,123233.0
2019-07-26 10:30:00,39.77,39.86,39.62,39.84,54711.0,33.3257,33.4011,33.2,33.3843,54711.0
2019-07-26 11:00:00,39.84,39.92,39.82,39.89,42063.0,33.3843,33.4514,33.3676,33.4262,42063.0
2019-07-26 11:30:00,39.91,40.0,39.89,40.0,30098.0,33.443,33.5184,33.4262,33.5184,30098.0
2019-07-26 12:00:00,40.0,40.0,39.83,39.93,40621.0,33.5184,33.5184,33.3759,33.4597,40621.0
2019-07-26 12:30:00,39.92,39.96,39.83,39.86,36290.0,33.4514,33.4849,33.3759,33.4011,36290.0
2019-07-26 13:00:00,39.86,39.89,39.78,39.85,78730.0,33.4011,33.4262,33.334,33.3927,78730.0
2019-07-26 13:30:00,39.84,40.09,39.84,40.09,61891.0,33.3843,33.5938,33.3843,33.5938,61891.0
2019-07-26 14:00:00,40.08,40.16,39.99,40.13,134691.0,33.5854,33.6525,33.51,33.6273,134691.0
2019-07-26 14:30:00,40.14,40.16,39.96,40.04,68696.0,33.6357,33.6525,33.4849,33.5519,68696.0
2019-07-26 15:00:00,40.05,40.08,39.95,39.96,77822.0,33.5603,33.5854,33.4765,33.4849,77822.0
2019-07-26 15:30:00,39.97,40.01,39.85,39.89,229401.0,33.4932,33.5268,33.3927,33.4262,229401.0
2019-07-29 09:30:00,39.89,39.92,39.22,39.24,67701.0,33.4262,33.4514,32.8648,32.8815,67701.0
2019-07-29 10:00:00,39.24,39.25,38.93,38.99,261812.0,32.8815,32.8899,32.6218,32.672,261812.0
2019-07-29 10:30:00,38.99,39.11,38.83,39.09,198054.0,32.672,32.7726,32.538,32.7558,198054.0
2019-07-29 11:00:00,39.08,39.31,39.0,39.2,239326.0,32.7475,32.9402,32.6804,32.848,239326.0
2019-07-29 11:30:00,39.2,39.35,39.16,39.33,60168.0,32.848,32.9737,32.8145,32.957,60168.0
2019-07-29 12:00:00,39.34,39.34,39.2,39.23,53197.0,32.9653,32.9653,32.848,32.8732,53197.0
2019-07-29 12:30:00,39.23,39.44,39.23,39.36,54021.0,32.8732,33.0491,32.8732,32.9821,54021.0
2019-07-29 13:00:00,39.37,39.52,39.36,39.47,50640.0,32.9905,33.1162,32.9821,33.0743,50640.0
2019-07-29 13:30:00,39.47,39.53,39.22,39.26,66194.0,33.0743,33.1245,32.8648,32.8983,66194.0
2019-07-29 14:00:00,39.27,39.28,39.08,39.25,86832.0,32.9067,32.9151,32.7475,32.8899,86832.0
2019-07-29 14:30:00,39.24,39.35,39.24,39.33,41821.0,32.8815,32.9737,32.8815,32.957,41821.0
2019-07-29 15:00:00,39.33,39.34,39.13,39.15,111243.0,32.957,32.9653,32.7894,32.8061,111243.0
2019-07-29 15:30:00,39.15,39.32,39.1,39.14,344317.0,32.8061,32.9486,32.7642,32.7977,344317.0
2019-07-30 09:30:00,38.18,38.47,37.59,37.84,96364.0,32.7423,32.991,32.2363,32.4507,96364.0
2019-07-30 10:00:00,37.9,38.0,37.71,37.78,79221.0,32.5022,32.5879,32.3392,32.3993,79221.0
2019-07-30 10:30:00,37.79,38.08,37.75,37.93,68852.0,32.4079,32.6566,32.3736,32.5279,68852.0
2019-07-30 11:00:00,37.92,38.27,37.91,38.18,72165.0,32.5193,32.8195,32.5108,32.7423,72165.0
2019-07-30 11:30:00,38.16,38.33,38.1,38.32,58119.0,32.7252,32.8709,32.6737,32.8624,58119.0
2019-07-30 12:00:00,38.32,38.4,38.2,38.39,156011.0,32.8624,32.931,32.7595,32.9224,156011.0
2019-07-30 12:30:00,38.39,38.53,38.33,38.46,96051.0,32.9224,33.0425,32.8709,32.9824,96051.0
2019-07-30 13:00:00,38.46,38.49,38.37,38.48,138139.0,32.9824,33.0082,32.9052,32.9996,138139.0
2019-07-30 13:30:00,38.49,38.58,38.41,38.43,95020.0,33.0082,33.0853,32.9396,32.9567,95020.0
2019-07-30 14:00:00,38.42,38.79,38.42,38.65,160694.0,32.9481,33.2654,32.9481,33.1454,160694.0
2019-07-30 14:30:00,38.65,38.87,38.63,38.64,73945.0,33.1454,33.334,33.1282,33.1368,73945.0
2019-07-30 15:00:00,38.64,38.93,38.57,38.92,149118.0,33.1368,33.3855,33.0768,33.3769,149118.0
2019-07-30 15:30:00,38.92,39.09,38.86,38.87,791920.0,33.3769,33.5227,33.3255,33.334,791920.0
2019-07-31 09:30:00,38.9,39.2,38.31,38.87,199776.0,33.3598,33.617,32.8538,33.334,199776.0
2019-07-31 10:00:00,38.85,39.1,38.82,38.97,112327.0,33.3169,33.5313,33.2912,33.4198,112327.0
2019-07-31 10:30:00,38.99,39.25,38.85,39.13,83290.0,33.4369,33.6599,33.3169,33.557,83290.0
2019-07-31 11:00:00,39.13,39.25,39.06,39.12,78269.0,33.557,33.6599,33.497,33.5484,78269.0
2019-07-31 11:30:00,39.11,39.24,39.11,39.12,109181.0,33.5399,33.6513,33.5399,33.5484,109181.0
2019-07-31 12:00:00,39.13,39.2,38.99,39.13,71950.0,33.557,33.617,33.4369,33.557,71950.0
2019-07-31 12:30:00,39.13,39.34,39.12,39.27,99921.0,33.557,33.7371,33.5484,33.6771,99921.0
2019-07-31 13:00:00,39.27,39.31,39.09,39.26,135792.0,33.6771,33.7114,33.5227,33.6685,135792.0
2019-07-31 13:30:00,39.26,39.34,39.2,39.3,79661.0,33.6685,33.7371,33.617,33.7028,79661.0
2019-07-31 14:00:00,39.27,39.42,39.1,39.37,66054.0,33.6771,33.8057,33.5313,33.7628,66054.0
2019-07-31 14:30:00,39.38,39.41,38.57,38.79,155707.0,33.7714,33.7971,33.0768,33.2654,155707.0
2019-07-31 15:00:00,38.81,39.03,38.78,38.93,181859.0,33.2826,33.4712,33.2569,33.3855,181859.0
2019-07-31 15:30:00,38.92,39.02,38.82,38.93,332683.0,33.3769,33.4627,33.2912,33.3855,332683.0
2019-08-01 09:30:00,38.69,38.73,37.61,38.11,405791.0,33.1797,33.214,32.2535,32.6823,405791.0
2019-08-01 10:00:00,38.09,38.33,38.06,38.31,133620.0,32.6651,32.8709,32.6394,32.8538,133620.0
2019-08-01 10:30:00,38.31,38.37,38.07,38.14,86285.0,32.8538,32.9052,32.648,32.708,86285.0
2019-08-01 11:00:00,38.12,38.29,38.02,38.09,86766.0,32.6909,32.8366,32.6051,32.6651,86766.0
2019-08-01 11:30:00,38.08,38.24,38.08,38.16,76993.0,32.6566,32.7938,32.6566,32.7252,76993.0
2019-08-01 12:00:00,38.16,38.21,38.05,38.19,74880.0,32.7252,32.768,32.6308,32.7509,74880.0
2019-08-01 12:30:00,38.19,38.21,38.04,38.12,91368.0,32.7509,32.768,32.6222,32.6909,91368.0
2019-08-01 13:00:00,38.12,38.33,38.12,38.16,177717.0,32.6909,32.8709,32.6909,32.7252,177717.0
2019-08-01 13:30:00,38.14,38.17,37.58,37.72,143964.0,32.708,32.7337,32.2278,32.3478,143964.0
2019-08-01 14:00:00,37.71,37.87,37.5,37.82,220263.0,32.3392,32.4765,32.1592,32.4336,220263.0
2019-08-01 14:30:00,37.82,37.9,37.6,37.74,168833.0,32.4336,32.5022,32.2449,32.365,168833.0
2019-08-01 15:00:00,37.73,37.88,37.58,37.81,92955.0,32.3564,32.485,32.2278,32.425,92955.0
2019-08-01 15:30:00,37.82,37.85,37.34,37.37,409333.0,32.4336,32.4593,32.0219,32.0477,409333.0
2019-08-02 09:30:00,37.41,37.86,37.03,37.05,115389.0,32.082,32.4679,31.7561,31.7732,115389.0
2019-08-02 10:00:00,37.08,37.19,36.74,36.79,206646.0,31.799,31.8933,31.5074,31.5503,206646.0
2019-08-02 10:30:00,36.79,37.28,36.67,37.21,178019.0,31.5503,31.9705,31.4474,31.9105,178019.0
2019-08-02 11:00:00,37.21,37.52,37.12,37.4,149600.0,31.9105,32.1763,31.8333,32.0734,149600.0
2019-08-02 11:30:00,37.39,37.4,37.12,37.19,71903.0,32.0648,32.0734,31.8333,31.8933,71903.0
2019-08-02 12:00:00,37.19,37.28,37.1,37.22,68205.0,31.8933,31.9705,31.8161,31.919,68205.0
2019-08-02 12:30:00,37.22,37.22,36.99,37.01,71567.0,31.919,31.919,31.7218,31.7389,71567.0
2019-08-02 13:00:00,37.01,37.16,36.91,37.09,78053.0,31.7389,31.8676,31.6532,31.8075,78053.0
2019-08-02 13:30:00,37.09,37.2,37.07,37.08,80178.0,31.8075,31.9019,31.7904,31.799,80178.0
2019-08-02 14:00:00,37.09,37.16,36.9,36.98,70474.0,31.8075,31.8676,31.6446,31.7132,70474.0
2019-08-02 14:30:00,36.99,37.2,36.99,37.18,45308.0,31.7218,31.9019,31.7218,31.8847,45308.0
2019-08-02 15:00:00,37.18,37.21,37.02,37.19,66088.0,31.8847,31.9105,31.7475,31.8933,66088.0
2019-08-02 15:30:00,37.18,37.35,37.12,37.17,310617.0,31.8847,32.0305,31.8333,31.8762,310617.0
2019-08-05 09:30:00,36.41,36.49,35.43,35.89,125197.0,31.2244,31.293,30.384,30.7785,125197.0
2019-08-05 10:00:00,35.93,35.95,35.45,35.63,192253.0,30.8128,30.8299,30.4011,30.5555,192253.0
2019-08-05 10:30:00,35.6,35.62,35.3,35.34,93327.0,30.5298,30.5469,30.2725,30.3068,93327.0
2019-08-05 11:00:00,35.33,35.71,35.32,35.48,68370.0,30.2982,30.6241,30.2896,30.4268,68370.0
2019-08-05 11:30:00,35.49,35.66,35.43,35.52,137116.0,30.4354,30.5812,30.384,30.4612,137116.0
2019-08-05 12:00:00,35.52,35.72,35.37,35.58,77327.0,30.4612,30.6327,30.3325,30.5126,77327.0
2019-08-05 12:30:00,35.59,35.61,35.3,35.37,57007.0,30.5212,30.5383,30.2725,30.3325,57007.0
2019-08-05 13:00:00,35.36,35.53,35.3,35.5,50696.0,30.3239,30.4697,30.2725,30.444,50696.0
2019-08-05 13:30:00,35.51,35.54,35.29,35.36,43315.0,30.4526,30.4783,30.2639,30.3239,43315.0
2019-08-05 14:00:00,35.34,35.37,35.15,35.16,56189.0,30.3068,30.3325,30.1438,30.1524,56189.0
2019-08-05 14:30:00,35.16,35.47,35.12,35.43,129272.0,30.1524,30.4183,30.1181,30.384,129272.0
2019-08-05 15:00:00,35.43,35.58,35.34,35.55,120005.0,30.384,30.5126,30.3068,30.4869,120005.0
2019-08-05 15:30:00,35.55,35.76,35.46,35.52,341634.0,30.4869,30.667,30.4097,30.4612,341634.0
2019-08-06 09:30:00,35.72,36.14,35.23,35.26,113219.0,30.6327,30.9929,30.2125,30.2382,113219.0
2019-08-06 10:00:00,35.29,35.38,35.06,35.22,128129.0,30.2639,30.3411,30.0667,30.2039,128129.0
2019-08-06 10:30:00,35.23,35.51,35.19,35.49,81511.0,30.2125,30.4526,30.1782,30.4354,81511.0
2019-08-06 11:00:00,35.49,35.49,34.88,35.09,178057.0,30.4354,30.4354,29.9123,30.0924,178057.0
2019-08-06 11:30:00,35.09,35.21,35.0,35.2,72582.0,30.0924,30.1953,30.0152,30.1867,72582.0
2019-08-06 12:00:00,35.2,35.31,35.07,35.26,102939.0,30.1867,30.2811,30.0752,30.2382,102939.0
2019-08-06 12:30:00,35.25,35.46,35.21,35.42,100630.0,30.2296,30.4097,30.1953,30.3754,100630.0
2019-08-06 13:00:00,35.42,35.5,35.33,35.48,86975.0,30.3754,30.444,30.2982,30.4268,86975.0
2019-08-06 13:30:00,35.48,35.62,35.4,35.58,74973.0,30.4268,30.5469,30.3582,30.5126,74973.0
2019-08-06 14:00:00,35.57,35.78,35.51,35.61,75299.0,30.504,30.6841,30.4526,30.5383,75299.0
2019-08-06 14:30:00,35.6,35.76,35.55,35.72,79386.0,30.5298,30.667,30.4869,30.6327,79386.0
2019-08-06 15:00:00,35.73,35.74,35.59,35.61,82844.0,30.6412,30.6498,30.5212,30.5383,82844.0
2019-08-06 15:30:00,35.6,35.7,35.51,35.55,319311.0,30.5298,30.6155,30.4526,30.4869,319311.0
2019-08-07 09:30:00,34.76,34.99,33.84,33.9,275691.0,29.8094,30.0066,29.0204,29.0719,275691.0
2019-08-07 10:00:00,33.88,34.5,33.8,34.43,447435.0,29.0547,29.5864,28.9861,29.5264,447435.0
2019-08-07 10:30:00,34.34,34.39,34.12,34.38,194372.0,29.4492,29.4921,29.2605,29.4835,194372.0
2019-08-07 11:00:00,34.37,34.64,34.32,34.54,165264.0,29.4749,29.7065,29.4321,29.6207,165264.0
2019-08-07 11:30:00,34.51,34.63,34.43,34.59,281703.0,29.595,29.6979,29.5264,29.6636,281703.0
2019-08-07 12:00:00,34.6,34.64,34.22,34.27,113792.0,29.6722,29.7065,29.3463,29.3892,113792.0
2019-08-07 12:30:00,34.27,34.32,34.12,34.23,111240.0,29.3892,29.4321,29.2605,29.3549,111240.0
2019-08-07 13:00:00,34.2,34.26,34.0,34.07,102545.0,29.3292,29.3806,29.1576,29.2177,102545.0
2019-08-07 13:30:00,34.04,34.31,34.03,34.16,118065.0,29.1919,29.4235,29.1834,29.2948,118065.0
2019-08-07 14:00:00,34.16,34.27,33.95,34.02,129315.0,29.2948,29.3892,29.1148,29.1748,129315.0
2019-08-07 14:30:00,34.02,34.22,33.97,34.21,189072.0,29.1748,29.3463,29.1319,29.3377,189072.0
2019-08-07 15:00:00,34.2,34.21,33.97,34.02,239106.0,29.3292,29.3377,29.1319,29.1748,239106.0
2019-08-07 15:30:00,34.02,34.34,33.96,34.14,735825.0,29.1748,29.4492,29.1233,29.2777,735825.0
2019-08-08 09:30:00,37.34,37.36,34.77,35.71,753773.0,32.0219,32.0391,29.818,30.6241,753773.0
2019-08-08 10:00:00,35.82,35.86,35.28,35.55,322627.0,30.7184,30.7527,30.2553,30.4869,322627.0
2019-08-08 10:30:00,35.57,35.87,35.23,35.32,263613.0,30.504,30.7613,30.2125,30.2896,263613.0
2019-08-08 11:00:00,35.32,35.89,35.26,35.89,199958.0,30.2896,30.7785,30.2382,30.7785,199958.0
2019-08-08 11:30:00,35.87,35.98,35.38,35.77,477548.0,30.7613,30.8556,30.3411,30.6755,477548.0
2019-08-08 12:00:00,35.77,36.13,35.73,36.07,286410.0,30.6755,30.9843,30.6412,30.9328,286410.0
2019-08-08 12:30:00,36.07,36.19,35.92,35.98,174090.0,30.9328,31.0357,30.8042,30.8556,174090.0
2019-08-08 13:00:00,35.98,36.03,35.85,35.91,152656.0,30.8556,30.8985,30.7442,30.7956,152656.0
2019-08-08 13:30:00,35.93,36.05,35.91,35.94,170948.0,30.8128,30.9157,30.7956,30.8213,170948.0
2019-08-08 14:00:00,35.96,36.23,35.87,36.04,271874.0,30.8385,31.07,30.7613,30.9071,271874.0
2019-08-08 14:30:00,36.06,36.2,35.99,36.13,348257.0,30.9242,31.0443,30.8642,30.9843,348257.0
2019-08-08 15:00:00,36.14,36.15,35.97,36.03,272342.0,30.9929,31.0014,30.8471,30.8985,272342.0
2019-08-08 15:30:00,36.03,36.11,35.85,35.97,1219604.0,30.8985,30.9671,30.7442,30.8471,1219604.0
2019-08-09 09:30:00,36.19,36.89,35.63,36.73,159895.0,31.0357,31.636,30.5555,31.4988,159895.0
2019-08-09 10:00:00,36.75,36.8,36.44,36.44,206572.0,31.516,31.5589,31.2501,31.2501,206572.0
2019-08-09 10:30:00,36.43,36.57,36.31,36.31,246995.0,31.2415,31.3616,31.1386,31.1386,246995.0
2019-08-09 11:00:00,36.3,36.36,36.07,36.08,78895.0,31.1301,31.1815,30.9328,30.9414,78895.0
2019-08-09 11:30:00,36.08,36.1,35.68,35.71,143237.0,30.9414,30.9585,30.5984,30.6241,143237.0
2019-08-09 12:00:00,35.72,35.95,35.7,35.73,109800.0,30.6327,30.8299,30.6155,30.6412,109800.0
2019-08-09 12:30:00,35.74,36.17,35.72,35.91,103715.0,30.6498,31.0186,30.6327,30.7956,103715.0
2019-08-09 13:00:00,35.9,35.99,35.87,35.91,61139.0,30.787,30.8642,30.7613,30.7956,61139.0
2019-08-09 13:30:00,35.92,36.02,35.9,35.94,74006.0,30.8042,30.8899,30.787,30.8213,74006.0
2019-08-09 14:00:00,35.95,36.01,35.84,35.89,124211.0,30.8299,30.8814,30.7356,30.7785,124211.0
2019-08-09 14:30:00,35.89,36.0,35.82,35.94,234519.0,30.7785,30.8728,30.7184,30.8213,234519.0
2019-08-09 15:00:00,35.94,36.05,35.89,35.97,180066.0,30.8213,30.9157,30.7785,30.8471,180066.0
2019-08-09 15:30:00,35.96,36.09,35.77,35.84,585522.0,30.8385,30.95,30.6755,30.7356,585522.0
2019-08-12 09:30:00,35.52,35.82,35.44,35.62,102121.0,30.4612,30.7184,30.3925,30.5469,102121.0
2019-08-12 10:00:00,35.62,35.73,35.39,35.66,154711.0,30.5469,30.6412,30.3497,30.5812,154711.0
2019-08-12 10:30:00,35.66,35.74,35.53,35.74,128270.0,30.5812,30.6498,30.4697,30.6498,128270.0
2019-08-12 11:00:00,35.73,35.74,35.42,35.53,137052.0,30.6412,30.6498,30.3754,30.4697,137052.0
2019-08-12 11:30:00,35.52,35.67,35.44,35.62,119330.0,30.4612,30.5898,30.3925,30.5469,119330.0
2019-08-12 12:00:00,35.6,35.63,35.49,35.61,79115.0,30.5298,30.5555,30.4354,30.5383,79115.0
2019-08-12 12:30:00,35.61,35.63,35.54,35.59,138356.0,30.5383,30.5555,30.4783,30.5212,138356.0
2019-08-12 13:00:00,35.58,35.62,35.53,35.6,178852.0,30.5126,30.5469,30.4697,30.5298,178852.0
2019-08-12 13:30:00,35.6,35.6,35.27,35.3,138780.0,30.5298,30.5298,30.2468,30.2725,138780.0
2019-08-12 14:00:00,35.3,35.55,35.28,35.34,109949.0,30.2725,30.4869,30.2553,30.3068,109949.0
2019-08-12 14:30:00,35.34,35.49,35.32,35.48,75879.0,30.3068,30.4354,30.2896,30.4268,75879.0
2019-08-12 15:00:00,35.48,35.52,35.4,35.48,90391.0,30.4268,30.4612,30.3582,30.4268,90391.0
2019-08-12 15:30:00,35.48,35.53,35.41,35.42,196561.0,30.4268,30.4697,30.3668,30.3754,196561.0
2019-08-13 09:30:00,35.23,35.7,35.0,35.49,100964.0,30.2125,30.6155,30.0152,30.4354,100964.0
2019-08-13 10:00:00,35.54,35.83,35.39,35.68,149282.0,30.4783,30.727,30.3497,30.5984,149282.0
2019-08-13 10:30:00,35.69,35.73,35.18,35.55,175300.0,30.6069,30.6412,30.1696,30.4869,175300.0
2019-08-13 11:00:00,35.52,35.82,35.47,35.66,158783.0,30.4612,30.7184,30.4183,30.5812,158783.0
2019-08-13 11:30:00,35.64,35.67,35.5,35.61,75566.0,30.5641,30.5898,30.444,30.5383,75566.0
2019-08-13 12:00:00,35.61,35.61,35.44,35.44,46371.0,30.5383,30.5383,30.3925,30.3925,46371.0
2019-08-13 12:30:00,35.44,35.5,35.34,35.45,61990.0,30.3925,30.444,30.3068,30.4011,61990.0
2019-08-13 13:00:00,35.43,35.48,35.35,35.45,65014.0,30.384,30.4268,30.3154,30.4011,65014.0
2019-08-13 13:30:00,35.44,35.5,35.29,35.38,110294.0,30.3925,30.444,30.2639,30.3411,110294.0
2019-08-13 14:00:00,35.39,35.46,35.29,35.37,97759.0,30.3497,30.4097,30.2639,30.3325,97759.0
2019-08-13 14:30:00,35.38,35.45,35.35,35.39,52774.0,30.3411,30.4011,30.3154,30.3497,52774.0
2019-08-13 15:00:00,35.38,35.56,35.35,35.52,126642.0,30.3411,30.4955,30.3154,30.4612,126642.0
2019-08-13 15:30:00,35.51,35.63,35.46,35.55,366243.0,30.4526,30.5555,30.4097,30.4869,366243.0
2019-08-14 09:30:00,34.83,34.97,34.31,34.42,200508.0,29.8694,29.9895,29.4235,29.5178,200508.0
2019-08-14 10:00:00,34.37,34.43,34.0,34.32,281043.0,29.4749,29.5264,29.1576,29.4321,281043.0
2019-08-14 10:30:00,34.36,34.43,34.02,34.09,150421.0,29.4664,29.5264,29.1748,29.2348,150421.0
2019-08-14 11:00:00,34.06,34.12,33.82,34.04,141146.0,29.2091,29.2605,29.0033,29.1919,141146.0
2019-08-14 11:30:00,34.03,34.09,33.71,33.74,84612.0,29.1834,29.2348,28.9089,28.9347,84612.0
2019-08-14 12:00:00,33.72,33.72,33.5,33.66,102930.0,28.9175,28.9175,28.7288,28.8661,102930.0
2019-08-14 12:30:00,33.67,33.68,33.23,33.27,121197.0,28.8746,28.8832,28.4973,28.5316,121197.0
2019-08-14 13:00:00,33.26,33.41,33.08,33.39,247229.0,28.523,28.6517,28.3687,28.6345,247229.0
2019-08-14 13:30:00,33.39,33.47,33.25,33.34,90123.0,28.6345,28.7031,28.5145,28.5916,90123.0
2019-08-14 14:00:00,33.34,33.37,33.21,33.29,424713.0,28.5916,28.6174,28.4801,28.5488,424713.0
2019-08-14 14:30:00,33.3,33.5,33.05,33.5,309827.0,28.5573,28.7288,28.3429,28.7288,309827.0
2019-08-14 15:00:00,33.49,33.69,33.41,33.59,157983.0,28.7203,28.8918,28.6517,28.806,157983.0
2019-08-14 15:30:00,33.56,33.68,33.48,33.53,499747.0,28.7803,28.8832,28.7117,28.7546,499747.0
2019-08-15 09:30:00,33.45,33.65,33.18,33.55,225414.0,28.686,28.8575,28.4544,28.7717,225414.0
2019-08-15 10:00:00,33.58,33.64,33.26,33.45,160658.0,28.7975,28.8489,28.523,28.686,160658.0
2019-08-15 10:30:00,33.45,33.45,33.26,33.26,257755.0,28.686,28.686,28.523,28.523,257755.0
2019-08-15 11:00:00,33.25,33.45,33.24,33.35,143803.0,28.5145,28.686,28.5059,28.6002,143803.0
2019-08-15 11:30:00,33.37,33.53,33.33,33.5,153455.0,28.6174,28.7546,28.5831,28.7288,153455.0
2019-08-15 12:00:00,33.51,33.65,33.45,33.47,67801.0,28.7374,28.8575,28.686,28.7031,67801.0
2019-08-15 12:30:00,33.47,33.57,33.21,33.24,61658.0,28.7031,28.7889,28.4801,28.5059,61658.0
2019-08-15 13:00:00,33.23,33.36,33.13,33.13,47251.0,28.4973,28.6088,28.4115,28.4115,47251.0
2019-08-15 13:30:00,33.13,33.15,32.81,32.87,108681.0,28.4115,28.4287,28.1371,28.1886,108681.0
2019-08-15 14:00:00,32.87,32.95,32.82,32.85,235325.0,28.1886,28.2572,28.1457,28.1714,235325.0
2019-08-15 14:30:00,32.85,32.89,32.79,32.86,108795.0,28.1714,28.2057,28.12,28.18,108795.0
2019-08-15 15:00:00,32.86,33.05,32.85,33.0,316872.0,28.18,28.3429,28.1714,28.3001,316872.0
2019-08-15 15:30:00,32.99,33.18,32.92,33.07,313333.0,28.2915,28.4544,28.2315,28.3601,313333.0
2019-08-16 09:30:00,33.25,33.47,33.03,33.35,95535.0,28.5145,28.7031,28.3258,28.6002,95535.0
2019-08-16 10:00:00,33.32,33.82,33.29,33.52,113518.0,28.5745,29.0033,28.5488,28.746,113518.0
2019-08-16 10:30:00,33.56,33.79,33.54,33.74,49982.0,28.7803,28.9775,28.7631,28.9347,49982.0
2019-08-16 11:00:00,33.74,33.77,33.56,33.75,58271.0,28.9347,28.9604,28.7803,28.9432,58271.0
2019-08-16 11:30:00,33.75,34.0,33.75,33.98,71413.0,28.9432,29.1576,28.9432,29.1405,71413.0
2019-08-16 12:00:00,33.98,34.17,33.92,34.07,65806.0,29.1405,29.3034,29.089,29.2177,65806.0
2019-08-16 12:30:00,34.07,34.13,33.95,34.02,64721.0,29.2177,29.2691,29.1148,29.1748,64721.0
2019-08-16 13:00:00,34.02,34.09,33.92,33.97,63083.0,29.1748,29.2348,29.089,29.1319,63083.0
2019-08-16 13:30:00,33.97,34.05,33.95,34.0,50122.0,29.1319,29.2005,29.1148,29.1576,50122.0
2019-08-16 14:00:00,33.99,34.03,33.95,33.98,88733.0,29.1491,29.1834,29.1148,29.1405,88733.0
2019-08-16 14:30:00,33.99,34.13,33.95,34.05,157316.0,29.1491,29.2691,29.1148,29.2005,157316.0
2019-08-16 15:00:00,34.05,34.18,33.95,34.18,85567.0,29.2005,29.312,29.1148,29.312,85567.0
2019-08-16 15:30:00,34.17,34.18,34.01,34.08,232288.0,29.3034,29.312,29.1662,29.2262,232288.0
2019-08-19 09:30:00,34.54,35.1,34.51,35.01,203080.0,29.6207,30.101,29.595,30.0238,203080.0
2019-08-19 10:00:00,35.05,35.12,34.74,35.0,124692.0,30.0581,30.1181,29.7922,30.0152,124692.0
2019-08-19 10:30:00,35.0,35.12,34.95,35.03,86234.0,30.0152,30.1181,29.9723,30.0409,86234.0
2019-08-19 11:00:00,35.02,35.27,35.0,35.17,64256.0,30.0324,30.2468,30.0152,30.161,64256.0
2019-08-19 11:30:00,35.18,35.34,35.15,35.26,191128.0,30.1696,30.3068,30.1438,30.2382,191128.0
2019-08-19 12:00:00,35.24,35.36,35.17,35.36,83121.0,30.221,30.3239,30.161,30.3239,83121.0
2019-08-19 12:30:00,35.37,35.38,35.2,35.34,56384.0,30.3325,30.3411,30.1867,30.3068,56384.0
2019-08-19 13:00:00,35.34,35.47,35.29,35.41,52904.0,30.3068,30.4183,30.2639,30.3668,52904.0
2019-08-19 13:30:00,35.41,35.43,35.3,35.4,63933.0,30.3668,30.384,30.2725,30.3582,63933.0
2019-08-19 14:00:00,35.41,35.47,35.35,35.39,50891.0,30.3668,30.4183,30.3154,30.3497,50891.0
2019-08-19 14:30:00,35.39,35.4,35.28,35.32,63599.0,30.3497,30.3582,30.2553,30.2896,63599.0
2019-08-19 15:00:00,35.32,35.41,35.29,35.35,92541.0,30.2896,30.3668,30.2639,30.3154,92541.0
2019-08-19 15:30:00,35.34,35.45,35.31,35.36,315983.0,30.3068,30.4011,30.2811,30.3239,315983.0
2019-08-20 09:30:00,35.27,35.32,35.0,35.27,53621.0,30.2468,30.2896,30.0152,30.2468,53621.0
2019-08-20 10:00:00,35.25,35.56,35.22,35.48,108976.0,30.2296,30.4955,30.2039,30.4268,108976.0
2019-08-20 10:30:00,35.48,35.51,35.3,35.51,62300.0,30.4268,30.4526,30.2725,30.4526,62300.0
2019-08-20 11:00:00,35.51,35.58,35.44,35.44,42518.0,30.4526,30.5126,30.3925,30.3925,42518.0
2019-08-20 11:30:00,35.45,35.5,35.4,35.44,45267.0,30.4011,30.444,30.3582,30.3925,45267.0
2019-08-20 12:00:00,35.44,35.48,35.3,35.41,50819.0,30.3925,30.4268,30.2725,30.3668,50819.0
2019-08-20 12:30:00,35.42,35.54,35.38,35.51,37623.0,30.3754,30.4783,30.3411,30.4526,37623.0
2019-08-20 13:00:00,35.49,35.58,35.47,35.5,30434.0,30.4354,30.5126,30.4183,30.444,30434.0
2019-08-20 13:30:00,35.49,35.58,35.41,35.55,67832.0,30.4354,30.5126,30.3668,30.4869,67832.0
2019-08-20 14:00:00,35.56,35.64,35.53,35.6,97514.0,30.4955,30.5641,30.4697,30.5298,97514.0
2019-08-20 14:30:00,35.58,35.59,35.5,35.5,42917.0,30.5126,30.5212,30.444,30.444,42917.0
2019-08-20 15:00:00,35.51,35.62,35.39,35.61,155469.0,30.4526,30.5469,30.3497,30.5383,155469.0
2019-08-20 15:30:00,35.61,35.65,35.52,35.52,298204.0,30.5383,30.5726,30.4612,30.4612,298204.0
2019-08-21 09:30:00,36.02,36.25,35.69,36.01,104325.0,30.8899,31.0872,30.6069,30.8814,104325.0
2019-08-21 10:00:00,36.0,36.3,35.97,36.11,213966.0,30.8728,31.1301,30.8471,30.9671,213966.0
2019-08-21 10:30:00,36.09,36.19,35.76,36.14,178540.0,30.95,31.0357,30.667,30.9929,178540.0
2019-08-21 11:00:00,36.12,36.24,36.05,36.11,60769.0,30.9757,31.0786,30.9157,30.9671,60769.0
2019-08-21 11:30:00,36.1,36.28,35.01,36.07,107692.0,30.9585,31.1129,30.0238,30.9328,107692.0
2019-08-21 12:00:00,36.04,36.08,35.93,35.98,112897.0,30.9071,30.9414,30.8128,30.8556,112897.0
2019-08-21 12:30:00,36.01,36.15,35.99,36.12,59325.0,30.8814,31.0014,30.8642,30.9757,59325.0
2019-08-21 13:00:00,36.11,36.16,36.05,36.08,51743.0,30.9671,31.01,30.9157,30.9414,51743.0
2019-08-21 13:30:00,36.08,36.19,35.86,35.88,133077.0,30.9414,31.0357,30.7527,30.7699,133077.0
2019-08-21 14:00:00,35.83,36.06,35.8,35.95,100922.0,30.727,30.9242,30.7013,30.8299,100922.0
2019-08-21 14:30:00,35.95,35.96,35.71,35.79,169049.0,30.8299,30.8385,30.6241,30.6927,169049.0
2019-08-21 15:00:00,35.79,35.92,35.71,35.74,155065.0,30.6927,30.8042,30.6241,30.6498,155065.0
2019-08-21 15:30:00,35.73,35.91,35.7,35.87,350883.0,30.6412,30.7956,30.6155,30.7613,350883.0
2019-08-22 09:30:00,35.96,36.05,35.75,35.85,108561.0,30.8385,30.9157,30.6584,30.7442,108561.0
2019-08-22 10:00:00,35.86,36.01,35.64,35.72,101422.0,30.7527,30.8814,30.5641,30.6327,101422.0
2019-08-22 10:30:00,35.69,35.71,35.49,35.66,86626.0,30.6069,30.6241,30.4354,30.5812,86626.0
2019-08-22 11:00:00,35.71,35.79,35.59,35.62,99395.0,30.6241,30.6927,30.5212,30.5469,99395.0
2019-08-22 11:30:00,35.6,35.74,35.56,35.62,104566.0,30.5298,30.6498,30.4955,30.5469,104566.0
2019-08-22 12:00:00,35.61,35.66,35.49,35.57,93857.0,30.5383,30.5812,30.4354,30.504,93857.0
2019-08-22 12:30:00,35.59,35.61,35.37,35.37,109007.0,30.5212,30.5383,30.3325,30.3325,109007.0
2019-08-22 13:00:00,35.37,35.69,35.37,35.55,144927.0,30.3325,30.6069,30.3325,30.4869,144927.0
2019-08-22 13:30:00,35.53,35.65,35.44,35.5,113907.0,30.4697,30.5726,30.3925,30.444,113907.0
2019-08-22 14:00:00,35.49,35.51,35.34,35.35,115530.0,30.4354,30.4526,30.3068,30.3154,115530.0
2019-08-22 14:30:00,35.37,35.42,35.27,35.31,130010.0,30.3325,30.3754,30.2468,30.2811,130010.0
2019-08-22 15:00:00,35.3,35.33,35.2,35.2,64519.0,30.2725,30.2982,30.1867,30.1867,64519.0
2019-08-22 15:30:00,35.22,35.38,35.1,35.23,661804.0,30.2039,30.3411,30.101,30.2125,661804.0
2019-08-23 09:30:00,34.78,34.83,34.29,34.36,168000.0,29.8265,29.8694,29.4063,29.4664,168000.0
2019-08-23 10:00:00,34.37,34.68,34.27,34.27,107660.0,29.4749,29.7408,29.3892,29.3892,107660.0
2019-08-23 10:30:00,34.29,34.47,34.17,34.23,86712.0,29.4063,29.5607,29.3034,29.3549,86712.0
2019-08-23 11:00:00,34.25,34.25,33.81,34.06,136438.0,29.372,29.372,28.9947,29.2091,136438.0
2019-08-23 11:30:00,34.05,34.05,33.78,33.86,80458.0,29.2005,29.2005,28.969,29.0376,80458.0
2019-08-23 12:00:00,33.83,34.01,33.75,33.86,82236.0,29.0118,29.1662,28.9432,29.0376,82236.0
2019-08-23 12:30:00,33.88,34.03,33.7,33.81,57385.0,29.0547,29.1834,28.9004,28.9947,57385.0
2019-08-23 13:00:00,33.8,33.99,33.68,33.75,74021.0,28.9861,29.1491,28.8832,28.9432,74021.0
2019-08-23 13:30:00,33.77,34.0,33.72,33.91,106663.0,28.9604,29.1576,28.9175,29.0805,106663.0
2019-08-23 14:00:00,33.91,33.98,33.8,33.81,46906.0,29.0805,29.1405,28.9861,28.9947,46906.0
2019-08-23 14:30:00,33.82,33.84,33.69,33.8,77727.0,29.0033,29.0204,28.8918,28.9861,77727.0
2019-08-23 15:00:00,33.8,33.82,33.33,33.35,271191.0,28.9861,29.0033,28.5831,28.6002,271191.0
2019-08-23 15:30:00,33.36,33.49,32.87,32.94,811805.0,28.6088,28.7203,28.1886,28.2486,811805.0
2019-08-26 09:30:00,33.38,33.54,32.87,32.93,142031.0,28.6259,28.7631,28.1886,28.24,142031.0
2019-08-26 10:00:00,32.95,33.17,32.88,33.14,96744.0,28.2572,28.4458,28.1971,28.4201,96744.0
2019-08-26 10:30:00,33.12,33.17,32.93,32.97,77012.0,28.403,28.4458,28.24,28.2743,77012.0
2019-08-26 11:00:00,32.95,33.18,32.93,33.09,56204.0,28.2572,28.4544,28.24,28.3772,56204.0
2019-08-26 11:30:00,33.09,33.25,33.06,33.14,62637.0,28.3772,28.5145,28.3515,28.4201,62637.0
2019-08-26 12:00:00,33.14,33.14,32.89,32.9,70573.0,28.4201,28.4201,28.2057,28.2143,70573.0
2019-08-26 12:30:00,32.9,32.94,32.77,32.85,70468.0,28.2143,28.2486,28.1028,28.1714,70468.0
2019-08-26 13:00:00,32.85,33.03,32.85,33.02,83056.0,28.1714,28.3258,28.1714,28.3172,83056.0
2019-08-26 13:30:00,33.02,33.11,32.95,33.02,87805.0,28.3172,28.3944,28.2572,28.3172,87805.0
2019-08-26 14:00:00,33.02,33.02,32.88,32.91,77168.0,28.3172,28.3172,28.1971,28.2229,77168.0
2019-08-26 14:30:00,32.9,33.05,32.9,32.99,97095.0,28.2143,28.3429,28.2143,28.2915,97095.0
2019-08-26 15:00:00,33.01,33.05,32.91,32.93,167827.0,28.3086,28.3429,28.2229,28.24,167827.0
2019-08-26 15:30:00,32.93,33.02,32.9,32.99,315907.0,28.24,28.3172,28.2143,28.2915,315907.0
2019-08-27 09:30:00,33.15,33.23,32.87,33.0,136199.0,28.4287,28.4973,28.1886,28.3001,136199.0
2019-08-27 10:00:00,33.01,33.04,32.77,32.91,160131.0,28.3086,28.3344,28.1028,28.2229,160131.0
2019-08-27 10:30:00,32.91,33.01,32.64,32.65,83933.0,28.2229,28.3086,27.9913,27.9999,83933.0
2019-08-27 11:00:00,32.66,32.72,32.44,32.45,98302.0,28.0085,28.0599,27.8198,27.8284,98302.0
2019-08-27 11:30:00,32.47,32.56,32.35,32.35,65311.0,27.8455,27.9227,27.7426,27.7426,65311.0
2019-08-27 12:00:00,32.31,32.32,32.15,32.29,79985.0,27.7083,27.7169,27.5711,27.6912,79985.0
2019-08-27 12:30:00,32.3,32.3,32.05,32.12,83881.0,27.6998,27.6998,27.4854,27.5454,83881.0
2019-08-27 13:00:00,32.11,32.22,32.04,32.22,50670.0,27.5368,27.6311,27.4768,27.6311,50670.0
2019-08-27 13:30:00,32.22,32.44,32.19,32.2,54901.0,27.6311,27.8198,27.6054,27.614,54901.0
2019-08-27 14:00:00,32.2,32.26,32.0,32.12,100106.0,27.614,27.6655,27.4425,27.5454,100106.0
2019-08-27 14:30:00,32.11,32.39,32.1,32.39,85182.0,27.5368,27.7769,27.5282,27.7769,85182.0
2019-08-27 15:00:00,32.4,32.46,32.33,32.4,121510.0,27.7855,27.837,27.7255,27.7855,121510.0
2019-08-27 15:30:00,32.4,32.57,32.37,32.47,341655.0,27.7855,27.9313,27.7598,27.8455,341655.0
2019-08-28 09:30:00,33.26,33.62,33.19,33.47,145947.0,28.523,28.8318,28.463,28.7031,145947.0
2019-08-28 10:00:00,33.44,33.53,33.14,33.37,181323.0,28.6774,28.7546,28.4201,28.6174,181323.0
2019-08-28 10:30:00,33.37,33.66,33.37,33.58,114536.0,28.6174,28.8661,28.6174,28.7975,114536.0
2019-08-28 11:00:00,33.56,33.69,33.34,33.69,115039.0,28.7803,28.8918,28.5916,28.8918,115039.0
2019-08-28 11:30:00,33.7,33.89,33.58,33.81,182891.0,28.9004,29.0633,28.7975,28.9947,182891.0
2019-08-28 12:00:00,33.84,34.07,33.78,33.97,133167.0,29.0204,29.2177,28.969,29.1319,133167.0
2019-08-28 12:30:00,33.97,34.18,33.89,34.14,97150.0,29.1319,29.312,29.0633,29.2777,97150.0
2019-08-28 13:00:00,34.15,34.15,33.89,33.98,77183.0,29.2863,29.2863,29.0633,29.1405,77183.0
2019-08-28 13:30:00,33.98,34.27,33.97,34.19,94305.0,29.1405,29.3892,29.1319,29.3206,94305.0
2019-08-28 14:00:00,34.19,34.3,34.16,34.26,71082.0,29.3206,29.4149,29.2948,29.3806,71082.0
2019-08-28 14:30:00,34.25,34.26,34.11,34.22,96978.0,29.372,29.3806,29.252,29.3463,96978.0
2019-08-28 15:00:00,34.22,34.3,34.11,34.12,131828.0,29.3463,29.4149,29.252,29.2605,131828.0
2019-08-28 15:30:00,34.13,34.17,33.95,34.07,383316.0,29.2691,29.3034,29.1148,29.2177,383316.0
2019-08-29 09:30:00,34.35,35.1,34.35,35.09,143584.0,29.4578,30.101,29.4578,30.0924,143584.0
2019-08-29 10:00:00,35.1,35.3,35.05,35.13,226939.0,30.101,30.2725,30.0581,30.1267,226939.0
2019-08-29 10:30:00,35.15,35.34,34.9,35.31,182688.0,30.1438,30.3068,29.9295,30.2811,182688.0
2019-08-29 11:00:00,35.33,35.45,35.17,35.32,89378.0,30.2982,30.4011,30.161,30.2896,89378.0
2019-08-29 11:30:00,35.32,35.48,35.32,35.42,83347.0,30.2896,30.4268,30.2896,30.3754,83347.0
2019-08-29 12:00:00,35.42,35.48,35.36,35.38,50757.0,30.3754,30.4268,30.3239,30.3411,50757.0
2019-08-29 12:30:00,35.38,35.41,35.3,35.38,55485.0,30.3411,30.3668,30.2725,30.3411,55485.0
2019-08-29 13:00:00,35.36,35.41,35.28,35.3,106724.0,30.3239,30.3668,30.2553,30.2725,106724.0
2019-08-29 13:30:00,35.3,35.32,35.14,35.24,84037.0,30.2725,30.2896,30.1353,30.221,84037.0
2019-08-29 14:00:00,35.24,35.51,35.23,35.51,81882.0,30.221,30.4526,30.2125,30.4526,81882.0
2019-08-29 14:30:00,35.5,35.59,35.43,35.55,125079.0,30.444,30.5212,30.384,30.4869,125079.0
2019-08-29 15:00:00,35.54,35.58,35.47,35.48,80936.0,30.4783,30.5126,30.4183,30.4268,80936.0
2019-08-29 15:30:00,35.48,35.57,35.45,35.51,263239.0,30.4268,30.504,30.4011,30.4526,263239.0
2019-08-30 09:30:00,35.78,36.13,35.6,36.02,145241.0,30.6841,30.9843,30.5298,30.8899,145241.0
2019-08-30 10:00:00,36.05,36.34,36.04,36.13,174853.0,30.9157,31.1644,30.9071,30.9843,174853.0
2019-08-30 10:30:00,36.14,36.27,36.0,36.06,219903.0,30.9929,31.1043,30.8728,30.9242,219903.0
2019-08-30 11:00:00,36.06,36.1,35.61,35.77,388656.0,30.9242,30.9585,30.5383,30.6755,388656.0
2019-08-30 11:30:00,35.79,35.79,35.61,35.66,116361.0,30.6927,30.6927,30.5383,30.5812,116361.0
2019-08-30 12:00:00,35.7,35.7,35.54,35.65,83704.0,30.6155,30.6155,30.4783,30.5726,83704.0
2019-08-30 12:30:00,35.64,35.78,35.61,35.76,99963.0,30.5641,30.6841,30.5383,30.667,99963.0
2019-08-30 13:00:00,35.76,35.86,35.71,35.75,45354.0,30.667,30.7527,30.6241,30.6584,45354.0
2019-08-30 13:30:00,35.75,35.85,35.75,35.8,73663.0,30.6584,30.7442,30.6584,30.7013,73663.0
2019-08-30 14:00:00,35.81,35.9,35.79,35.89,124186.0,30.7099,30.787,30.6927,30.7785,124186.0
2019-08-30 14:30:00,35.89,35.98,35.88,35.93,124964.0,30.7785,30.8556,30.7699,30.8128,124964.0
2019-08-30 15:00:00,35.93,36.17,35.92,36.16,221793.0,30.8128,31.0186,30.8042,31.01,221793.0
2019-08-30 15:30:00,36.16,36.17,36.03,36.12,621323.0,31.01,31.0186,30.8985,30.9757,621323.0
2019-09-03 09:30:00,35.47,35.56,34.95,34.98,112393.0,30.4183,30.4955,29.9723,29.9981,112393.0
2019-09-03 10:00:00,34.95,34.98,34.74,34.82,50545.0,29.9723,29.9981,29.7922,29.8608,50545.0
2019-09-03 10:30:00,34.84,35.02,34.7,34.92,70375.0,29.878,30.0324,29.7579,29.9466,70375.0
2019-09-03 11:00:00,34.9,35.02,34.72,35.0,108280.0,29.9295,30.0324,29.7751,30.0152,108280.0
2019-09-03 11:30:00,35.0,35.05,34.85,34.85,116684.0,30.0152,30.0581,29.8866,29.8866,116684.0
2019-09-03 12:00:00,34.84,34.96,34.82,34.9,152968.0,29.878,29.9809,29.8608,29.9295,152968.0
2019-09-03 12:30:00,34.9,35.0,34.78,34.81,83241.0,29.9295,30.0152,29.8265,29.8523,83241.0
2019-09-03 13:00:00,34.81,34.98,34.81,34.98,77319.0,29.8523,29.9981,29.8523,29.9981,77319.0
2019-09-03 13:30:00,34.98,35.1,34.91,35.09,83360.0,29.9981,30.101,29.938,30.0924,83360.0
2019-09-03 14:00:00,35.08,35.31,35.08,35.29,86570.0,30.0838,30.2811,30.0838,30.2639,86570.0
2019-09-03 14:30:00,35.28,35.33,35.13,35.21,125670.0,30.2553,30.2982,30.1267,30.1953,125670.0
2019-09-03 15:00:00,35.21,35.31,35.12,35.18,169332.0,30.1953,30.2811,30.1181,30.1696,169332.0
2019-09-03 15:30:00,35.18,35.35,35.14,35.19,330555.0,30.1696,30.3154,30.1353,30.1782,330555.0
2019-09-04 09:30:00,35.8,36.12,35.7,36.03,118088.0,30.7013,30.9757,30.6155,30.8985,118088.0
2019-09-04 10:00:00,36.0,36.14,35.95,36.01,118275.0,30.8728,30.9929,30.8299,30.8814,118275.0
2019-09-04 10:30:00,36.01,36.14,35.97,36.05,69649.0,30.8814,30.9929,30.8471,30.9157,69649.0
2019-09-04 11:00:00,36.02,36.17,35.97,36.14,49073.0,30.8899,31.0186,30.8471,30.9929,49073.0
2019-09-04 11:30:00,36.14,36.21,36.03,36.1,53723.0,30.9929,31.0529,30.8985,30.9585,53723.0
2019-09-04 12:00:00,36.1,36.17,36.01,36.15,54109.0,30.9585,31.0186,30.8814,31.0014,54109.0
2019-09-04 12:30:00,36.17,36.27,36.14,36.22,45538.0,31.0186,31.1043,30.9929,31.0615,45538.0
2019-09-04 13:00:00,36.2,36.48,36.2,36.46,55318.0,31.0443,31.2844,31.0443,31.2673,55318.0
2019-09-04 13:30:00,36.46,36.54,36.45,36.49,41007.0,31.2673,31.3359,31.2587,31.293,41007.0
2019-09-04 14:00:00,36.51,36.56,36.32,36.44,77797.0,31.3102,31.353,31.1472,31.2501,77797.0
2019-09-04 14:30:00,36.42,36.43,36.28,36.37,87913.0,31.233,31.2415,31.1129,31.1901,87913.0
2019-09-04 15:00:00,36.37,36.44,36.28,36.28,88020.0,31.1901,31.2501,31.1129,31.1129,88020.0
2019-09-04 15:30:00,36.29,36.33,36.18,36.3,340072.0,31.1215,31.1558,31.0272,31.1301,340072.0
2019-09-05 09:30:00,36.67,37.22,36.67,37.12,116878.0,31.4474,31.919,31.4474,31.8333,116878.0
2019-09-05 10:00:00,37.12,37.5,37.12,37.41,235721.0,31.8333,32.1592,31.8333,32.082,235721.0
2019-09-05 10:30:00,37.43,37.49,36.94,36.98,119758.0,32.0991,32.1506,31.6789,31.7132,119758.0
2019-09-05 11:00:00,37.04,37.32,36.99,37.2,114280.0,31.7647,32.0048,31.7218,31.9019,114280.0
2019-09-05 11:30:00,37.19,37.46,37.16,37.33,84318.0,31.8933,32.1249,31.8676,32.0134,84318.0
2019-09-05 12:00:00,37.34,37.37,37.21,37.25,70988.0,32.0219,32.0477,31.9105,31.9448,70988.0
2019-09-05 12:30:00,37.25,37.25,37.06,37.08,58197.0,31.9448,31.9448,31.7818,31.799,58197.0
2019-09-05 13:00:00,37.09,37.13,36.95,37.13,56819.0,31.8075,31.8419,31.6875,31.8419,56819.0
2019-09-05 13:30:00,37.12,37.2,37.07,37.14,72086.0,31.8333,31.9019,31.7904,31.8504,72086.0
2019-09-05 14:00:00,37.14,37.14,36.74,36.86,99333.0,31.8504,31.8504,31.5074,31.6103,99333.0
2019-09-05 14:30:00,36.86,36.9,36.6,36.61,364307.0,31.6103,31.6446,31.3873,31.3959,364307.0
2019-09-05 15:00:00,36.6,36.79,36.57,36.77,113840.0,31.3873,31.5503,31.3616,31.5331,113840.0
2019-09-05 15:30:00,36.77,36.85,36.63,36.76,399582.0,31.5331,31.6017,31.4131,31.5245,399582.0
2019-09-06 09:30:00,36.53,36.67,35.96,36.22,62780.0,31.3273,31.4474,30.8385,31.0615,62780.0
2019-09-06 10:00:00,36.25,36.55,36.22,36.51,66323.0,31.0872,31.3445,31.0615,31.3102,66323.0
2019-09-06 10:30:00,36.53,36.63,36.38,36.62,50607.0,31.3273,31.4131,31.1987,31.4045,50607.0
2019-09-06 11:00:00,36.65,36.93,36.61,36.91,149760.0,31.4302,31.6703,31.3959,31.6532,149760.0
2019-09-06 11:30:00,36.91,37.11,36.83,37.03,86457.0,31.6532,31.8247,31.5846,31.7561,86457.0
2019-09-06 12:00:00,37.02,37.1,36.99,37.02,74852.0,31.7475,31.8161,31.7218,31.7475,74852.0
2019-09-06 12:30:00,37.02,37.06,36.92,37.02,50894.0,31.7475,31.7818,31.6618,31.7475,50894.0
2019-09-06 13:00:00,37.02,37.15,36.95,37.14,245603.0,31.7475,31.859,31.6875,31.8504,245603.0
2019-09-06 13:30:00,37.14,37.29,37.14,37.21,89191.0,31.8504,31.9791,31.8504,31.9105,89191.0
2019-09-06 14:00:00,37.21,37.36,37.13,37.34,214423.0,31.9105,32.0391,31.8419,32.0219,214423.0
2019-09-06 14:30:00,37.34,37.37,37.26,37.3,116469.0,32.0219,32.0477,31.9533,31.9876,116469.0
2019-09-06 15:00:00,37.3,37.47,37.27,37.38,149153.0,31.9876,32.1334,31.9619,32.0562,149153.0
2019-09-06 15:30:00,37.36,37.52,37.25,37.48,697393.0,32.0391,32.1763,31.9448,32.142,697393.0
2019-09-09 09:30:00,38.0,38.64,37.84,38.61,155346.0,32.5879,33.1368,32.4507,33.1111,155346.0
2019-09-09 10:00:00,38.62,38.7,38.45,38.55,154863.0,33.1196,33.1882,32.9739,33.0596,154863.0
2019-09-09 10:30:00,38.57,38.78,38.48,38.73,106476.0,33.0768,33.2569,32.9996,33.214,106476.0
2019-09-09 11:00:00,38.74,38.99,38.71,38.99,112376.0,33.2226,33.4369,33.1968,33.4369,112376.0
2019-09-09 11:30:00,38.98,39.24,38.96,39.21,128986.0,33.4284,33.6513,33.4112,33.6256,128986.0
2019-09-09 12:00:00,39.2,39.29,38.93,38.98,186750.0,33.617,33.6942,33.3855,33.4284,186750.0
2019-09-09 12:30:00,38.97,38.98,38.76,38.91,68266.0,33.4198,33.4284,33.2397,33.3683,68266.0
2019-09-09 13:00:00,38.91,38.96,38.81,38.89,119806.0,33.3683,33.4112,33.2826,33.3512,119806.0
2019-09-09 13:30:00,38.89,39.05,38.85,38.98,112037.0,33.3512,33.4884,33.3169,33.4284,112037.0
2019-09-09 14:00:00,38.98,39.0,38.84,38.9,72364.0,33.4284,33.4455,33.3083,33.3598,72364.0
2019-09-09 14:30:00,38.89,39.07,38.82,39.05,165417.0,33.3512,33.5056,33.2912,33.4884,165417.0
2019-09-09 15:00:00,39.05,39.25,39.01,39.19,142854.0,33.4884,33.6599,33.4541,33.6085,142854.0
2019-09-09 15:30:00,39.2,39.33,39.08,39.31,397102.0,33.617,33.7285,33.5141,33.7114,397102.0
2019-09-10 09:30:00,39.3,39.95,39.12,39.78,257025.0,33.7028,34.2602,33.5484,34.1144,257025.0
2019-09-10 10:00:00,39.77,39.96,39.72,39.85,214488.0,34.1059,34.2688,34.063,34.1745,214488.0
2019-09-10 10:30:00,39.88,39.9,39.45,39.53,164101.0,34.2002,34.2173,33.8314,33.9,164101.0
2019-09-10 11:00:00,39.52,39.72,39.52,39.58,82576.0,33.8915,34.063,33.8915,33.9429,82576.0
2019-09-10 11:30:00,39.59,39.85,39.57,39.68,265647.0,33.9515,34.1745,33.9343,34.0287,265647.0
2019-09-10 12:00:00,39.69,39.72,39.17,39.51,211085.0,34.0373,34.063,33.5913,33.8829,211085.0
2019-09-10 12:30:00,39.5,39.56,39.45,39.46,276326.0,33.8743,33.9258,33.8314,33.84,276326.0
2019-09-10 13:00:00,39.47,39.6,39.35,39.48,195379.0,33.8486,33.9601,33.7457,33.8572,195379.0
2019-09-10 13:30:00,39.48,39.55,39.36,39.36,291502.0,33.8572,33.9172,33.7543,33.7543,291502.0
2019-09-10 14:00:00,39.35,39.37,38.83,38.86,246460.0,33.7457,33.7628,33.2997,33.3255,246460.0
2019-09-10 14:30:00,38.87,39.02,38.8,38.9,197848.0,33.334,33.4627,33.274,33.3598,197848.0
2019-09-10 15:00:00,38.91,39.01,38.8,38.89,156659.0,33.3683,33.4541,33.274,33.3512,156659.0
2019-09-10 15:30:00,38.9,39.15,38.89,39.1,477755.0,33.3598,33.5742,33.3512,33.5313,477755.0
2019-09-11 09:30:00,39.35,40.07,38.81,39.81,130671.0,33.7457,34.3631,33.2826,34.1402,130671.0
2019-09-11 10:00:00,39.85,40.06,39.85,40.0,72124.0,34.1745,34.3546,34.1745,34.3031,72124.0
2019-09-11 10:30:00,40.0,40.08,39.73,40.01,84967.0,34.3031,34.3717,34.0716,34.3117,84967.0
2019-09-11 11:00:00,40.01,40.07,39.56,39.58,54241.0,34.3117,34.3631,33.9258,33.9429,54241.0
2019-09-11 11:30:00,39.58,39.84,38.89,39.33,174633.0,33.9429,34.1659,33.3512,33.7285,174633.0
2019-09-11 12:00:00,39.34,39.52,39.19,39.24,109076.0,33.7371,33.8915,33.6085,33.6513,109076.0
2019-09-11 12:30:00,39.25,39.25,39.05,39.08,127370.0,33.6599,33.6599,33.4884,33.5141,127370.0
2019-09-11 13:00:00,39.11,39.22,39.0,39.07,64749.0,33.5399,33.6342,33.4455,33.5056,64749.0
2019-09-11 13:30:00,39.07,39.25,39.05,39.17,78898.0,33.5056,33.6599,33.4884,33.5913,78898.0
2019-09-11 14:00:00,39.19,39.44,39.07,39.43,130602.0,33.6085,33.8229,33.5056,33.8143,130602.0
2019-09-11 14:30:00,39.41,39.46,39.31,39.4,43533.0,33.7971,33.84,33.7114,33.7886,43533.0
2019-09-11 15:00:00,39.41,39.48,39.34,39.35,61327.0,33.7971,33.8572,33.7371,33.7457,61327.0
2019-09-11 15:30:00,39.37,39.47,39.28,39.45,195848.0,33.7628,33.8486,33.6856,33.8314,195848.0
2019-09-12 09:30:00,38.79,39.2,38.45,39.11,159841.0,33.2654,33.617,32.9739,33.5399,159841.0
2019-09-12 10:00:00,39.12,39.55,38.99,39.4,156624.0,33.5484,33.9172,33.4369,33.7886,156624.0
2019-09-12 10:30:00,39.41,39.49,38.91,38.98,51797.0,33.7971,33.8657,33.3683,33.4284,51797.0
2019-09-12 11:00:00,38.97,39.24,38.88,39.2,58058.0,33.4198,33.6513,33.3426,33.617,58058.0
2019-09-12 11:30:00,39.19,39.35,39.14,39.3,72551.0,33.6085,33.7457,33.5656,33.7028,72551.0
2019-09-12 12:00:00,39.3,39.37,39.21,39.28,45540.0,33.7028,33.7628,33.6256,33.6856,45540.0
2019-09-12 12:30:00,39.27,39.27,39.09,39.13,95251.0,33.6771,33.6771,33.5227,33.557,95251.0
2019-09-12 13:00:00,39.13,39.33,39.12,39.3,217440.0,33.557,33.7285,33.5484,33.7028,217440.0
2019-09-12 13:30:00,39.27,39.43,39.25,39.4,88418.0,33.6771,33.8143,33.6599,33.7886,88418.0
2019-09-12 14:00:00,39.42,39.44,39.31,39.41,112132.0,33.8057,33.8229,33.7114,33.7971,112132.0
2019-09-12 14:30:00,39.41,39.43,39.25,39.25,93945.0,33.7971,33.8143,33.6599,33.6599,93945.0
2019-09-12 15:00:00,39.25,39.38,39.23,39.36,68188.0,33.6599,33.7714,33.6428,33.7543,68188.0
2019-09-12 15:30:00,39.36,39.41,39.21,39.25,236426.0,33.7543,33.7971,33.6256,33.6599,236426.0
2019-09-13 09:30:00,39.58,40.0,39.52,39.63,62032.0,33.9429,34.3031,33.8915,33.9858,62032.0
2019-09-13 10:00:00,39.56,39.84,39.4,39.71,70057.0,33.9258,34.1659,33.7886,34.0544,70057.0
2019-09-13 10:30:00,39.77,39.84,39.68,39.84,40534.0,34.1059,34.1659,34.0287,34.1659,40534.0
2019-09-13 11:00:00,39.84,39.92,39.77,39.84,61141.0,34.1659,34.2345,34.1059,34.1659,61141.0
2019-09-13 11:30:00,39.89,39.97,39.83,39.86,34897.0,34.2088,34.2774,34.1573,34.183,34897.0
2019-09-13 12:00:00,39.85,40.03,39.82,39.86,84006.0,34.1745,34.3288,34.1487,34.183,84006.0
2019-09-13 12:30:00,39.85,40.01,39.85,39.91,52033.0,34.1745,34.3117,34.1745,34.2259,52033.0
2019-09-13 13:00:00,39.89,40.0,39.8,39.96,45945.0,34.2088,34.3031,34.1316,34.2688,45945.0
2019-09-13 13:30:00,39.95,40.04,39.87,39.89,49051.0,34.2602,34.3374,34.1916,34.2088,49051.0
2019-09-13 14:00:00,39.9,39.99,39.89,39.98,49150.0,34.2173,34.2945,34.2088,34.2859,49150.0
2019-09-13 14:30:00,39.98,40.0,39.9,39.92,72026.0,34.2859,34.3031,34.2173,34.2345,72026.0
2019-09-13 15:00:00,39.92,39.97,39.72,39.81,161725.0,34.2345,34.2774,34.063,34.1402,161725.0
2019-09-13 15:30:00,39.8,39.91,39.77,39.88,212944.0,34.1316,34.2259,34.1059,34.2002,212944.0
2019-09-16 09:30:00,40.9,42.19,40.73,41.88,467272.0,35.0749,36.1812,34.9291,35.9153,467272.0
2019-09-16 10:00:00,41.88,42.22,41.73,42.15,539115.0,35.9153,36.2069,35.7867,36.1469,539115.0
2019-09-16 10:30:00,42.15,42.15,41.2,41.82,319986.0,36.1469,36.1469,35.3322,35.8639,319986.0
2019-09-16 11:00:00,41.85,42.1,41.6,42.01,364768.0,35.8896,36.104,35.6752,36.0268,364768.0
2019-09-16 11:30:00,42.01,42.02,41.47,41.88,127984.0,36.0268,36.0354,35.5637,35.9153,127984.0
2019-09-16 12:00:00,41.88,42.1,41.82,42.05,207428.0,35.9153,36.104,35.8639,36.0611,207428.0
2019-09-16 12:30:00,42.03,42.35,41.85,42.32,266121.0,36.044,36.3184,35.8896,36.2927,266121.0
2019-09-16 13:00:00,42.32,42.87,42.27,42.85,332951.0,36.2927,36.7643,36.2498,36.7472,332951.0
2019-09-16 13:30:00,42.85,43.26,42.81,43.2,312690.0,36.7472,37.0988,36.7129,37.0473,312690.0
2019-09-16 14:00:00,43.22,43.23,42.81,43.15,235874.0,37.0645,37.0731,36.7129,37.0045,235874.0
2019-09-16 14:30:00,43.14,43.42,43.06,43.42,312087.0,36.9959,37.236,36.9273,37.236,312087.0
2019-09-16 15:00:00,43.42,43.47,43.21,43.33,429075.0,37.236,37.2789,37.0559,37.1588,429075.0
2019-09-16 15:30:00,43.33,43.38,43.13,43.27,575499.0,37.1588,37.2017,36.9873,37.1074,575499.0
2019-09-17 09:30:00,43.13,43.29,41.75,41.79,365959.0,36.9873,37.1245,35.8039,35.8382,365959.0
2019-09-17 10:00:00,41.76,41.83,40.68,40.75,442359.0,35.8124,35.8725,34.8863,34.9463,442359.0
2019-09-17 10:30:00,40.76,40.95,40.61,40.69,315761.0,34.9549,35.1178,34.8262,34.8948,315761.0
2019-09-17 11:00:00,40.74,41.28,40.73,41.23,211591.0,34.9377,35.4008,34.9291,35.3579,211591.0
2019-09-17 11:30:00,41.27,41.78,40.95,41.7,214185.0,35.3922,35.8296,35.1178,35.761,214185.0
2019-09-17 12:00:00,41.72,41.96,41.72,41.91,97246.0,35.7781,35.984,35.7781,35.9411,97246.0
2019-09-17 12:30:00,41.94,41.94,41.63,41.68,194844.0,35.9668,35.9668,35.701,35.7438,194844.0
2019-09-17 13:00:00,41.67,41.91,41.65,41.84,87437.0,35.7353,35.9411,35.7181,35.881,87437.0
2019-09-17 13:30:00,41.83,41.86,41.02,41.13,275001.0,35.8725,35.8982,35.1778,35.2722,275001.0
2019-09-17 14:00:00,41.13,41.35,41.07,41.13,143256.0,35.2722,35.4608,35.2207,35.2722,143256.0
2019-09-17 14:30:00,41.15,41.22,41.1,41.19,125494.0,35.2893,35.3493,35.2464,35.3236,125494.0
2019-09-17 15:00:00,41.21,41.27,41.09,41.19,292126.0,35.3408,35.3922,35.2379,35.3236,292126.0
2019-09-17 15:30:00,41.19,41.35,41.18,41.32,413641.0,35.3236,35.4608,35.315,35.4351,413641.0
2019-09-18 09:30:00,40.91,41.44,40.65,41.25,118338.0,35.0835,35.538,34.8605,35.3751,118338.0
2019-09-18 10:00:00,41.25,41.34,41.15,41.25,146721.0,35.3751,35.4523,35.2893,35.3751,146721.0
2019-09-18 10:30:00,41.23,41.75,41.19,41.6,97680.0,35.3579,35.8039,35.3236,35.6752,97680.0
2019-09-18 11:00:00,41.59,41.7,41.48,41.64,86316.0,35.6666,35.761,35.5723,35.7095,86316.0
2019-09-18 11:30:00,41.63,41.66,41.45,41.53,71688.0,35.701,35.7267,35.5466,35.6152,71688.0
2019-09-18 12:00:00,41.53,41.63,41.42,41.61,67072.0,35.6152,35.701,35.5209,35.6838,67072.0
2019-09-18 12:30:00,41.62,41.62,41.51,41.61,59888.0,35.6924,35.6924,35.598,35.6838,59888.0
2019-09-18 13:00:00,41.61,41.71,41.55,41.62,74183.0,35.6838,35.7696,35.6323,35.6924,74183.0
2019-09-18 13:30:00,41.62,41.75,41.58,41.65,82380.0,35.6924,35.8039,35.6581,35.7181,82380.0
2019-09-18 14:00:00,41.25,41.69,41.16,41.56,106334.0,35.3751,35.7524,35.2979,35.6409,106334.0
2019-09-18 14:30:00,41.58,41.65,41.5,41.57,109412.0,35.6581,35.7181,35.5895,35.6495,109412.0
2019-09-18 15:00:00,41.58,41.71,41.53,41.63,126726.0,35.6581,35.7696,35.6152,35.701,126726.0
2019-09-18 15:30:00,41.64,41.66,41.57,41.61,354784.0,35.7095,35.7267,35.6495,35.6838,354784.0
2019-09-19 09:30:00,41.94,41.95,41.22,41.22,93348.0,35.9668,35.9754,35.3493,35.3493,93348.0
2019-09-19 10:00:00,41.25,41.38,40.88,40.89,72989.0,35.3751,35.4866,35.0578,35.0663,72989.0
2019-09-19 10:30:00,40.89,40.96,40.73,40.88,91588.0,35.0663,35.1264,34.9291,35.0578,91588.0
2019-09-19 11:00:00,40.88,41.16,40.88,40.96,87397.0,35.0578,35.2979,35.0578,35.1264,87397.0
2019-09-19 11:30:00,40.96,41.06,40.85,40.98,55083.0,35.1264,35.2121,35.032,35.1435,55083.0
2019-09-19 12:00:00,40.98,41.16,40.95,40.98,56941.0,35.1435,35.2979,35.1178,35.1435,56941.0
2019-09-19 12:30:00,40.99,41.21,40.99,40.99,65557.0,35.1521,35.3408,35.1521,35.1521,65557.0
2019-09-19 13:00:00,40.99,40.99,40.87,40.91,55633.0,35.1521,35.1521,35.0492,35.0835,55633.0
2019-09-19 13:30:00,40.89,40.92,40.78,40.86,59713.0,35.0663,35.0921,34.972,35.0406,59713.0
2019-09-19 14:00:00,40.86,40.97,40.8,40.84,71183.0,35.0406,35.135,34.9892,35.0235,71183.0
2019-09-19 14:30:00,40.83,40.87,40.77,40.86,63345.0,35.0149,35.0492,34.9634,35.0406,63345.0
2019-09-19 15:00:00,40.86,40.9,40.76,40.77,105658.0,35.0406,35.0749,34.9549,34.9634,105658.0
2019-09-19 15:30:00,40.76,40.91,40.74,40.88,428565.0,34.9549,35.0835,34.9377,35.0578,428565.0
2019-09-20 09:30:00,40.99,41.26,40.66,41.17,69546.0,35.1521,35.3836,34.8691,35.3065,69546.0
2019-09-20 10:00:00,41.17,41.32,41.02,41.25,169604.0,35.3065,35.4351,35.1778,35.3751,169604.0
2019-09-20 10:30:00,41.26,41.31,41.1,41.21,132109.0,35.3836,35.4265,35.2464,35.3408,132109.0
2019-09-20 11:00:00,41.2,41.74,41.18,41.74,289679.0,35.3322,35.7953,35.315,35.7953,289679.0
2019-09-20 11:30:00,41.72,41.95,41.66,41.89,213964.0,35.7781,35.9754,35.7267,35.9239,213964.0
2019-09-20 12:00:00,41.89,41.95,41.79,41.82,91828.0,35.9239,35.9754,35.8382,35.8639,91828.0
2019-09-20 12:30:00,41.82,41.97,41.8,41.88,49512.0,35.8639,35.9925,35.8467,35.9153,49512.0
2019-09-20 13:00:00,41.9,41.94,41.39,41.62,70543.0,35.9325,35.9668,35.4951,35.6924,70543.0
2019-09-20 13:30:00,41.61,41.69,41.49,41.51,62854.0,35.6838,35.7524,35.5809,35.598,62854.0
2019-09-20 14:00:00,41.51,41.53,41.31,41.34,48660.0,35.598,35.6152,35.4265,35.4523,48660.0
2019-09-20 14:30:00,41.33,41.53,41.31,41.37,164646.0,35.4437,35.6152,35.4265,35.478,164646.0
2019-09-20 15:00:00,41.37,41.4,41.22,41.33,57311.0,35.478,35.5037,35.3493,35.4437,57311.0
2019-09-20 15:30:00,41.34,41.56,41.33,41.44,307696.0,35.4523,35.6409,35.4437,35.538,307696.0
2019-09-23 09:30:00,41.08,41.38,41.08,41.32,40213.0,35.2293,35.4866,35.2293,35.4351,40213.0
2019-09-23 10:00:00,41.27,41.29,40.7,40.76,120077.0,35.3922,35.4094,34.9034,34.9549,120077.0
2019-09-23 10:30:00,40.74,40.98,40.72,40.92,97111.0,34.9377,35.1435,34.9206,35.0921,97111.0
2019-09-23 11:00:00,40.93,41.19,40.93,41.16,74913.0,35.1006,35.3236,35.1006,35.2979,74913.0
2019-09-23 11:30:00,41.17,41.25,41.0,41.09,137664.0,35.3065,35.3751,35.1607,35.2379,137664.0
2019-09-23 12:00:00,41.08,41.19,41.05,41.15,162163.0,35.2293,35.3236,35.2036,35.2893,162163.0
2019-09-23 12:30:00,41.16,41.26,41.12,41.16,62682.0,35.2979,35.3836,35.2636,35.2979,62682.0
2019-09-23 13:00:00,41.2,41.28,41.08,41.14,51208.0,35.3322,35.4008,35.2293,35.2807,51208.0
2019-09-23 13:30:00,41.15,41.32,41.12,41.3,68279.0,35.2893,35.4351,35.2636,35.418,68279.0
2019-09-23 14:00:00,41.3,41.38,41.22,41.38,51892.0,35.418,35.4866,35.3493,35.4866,51892.0
2019-09-23 14:30:00,41.36,41.37,41.28,41.33,61918.0,35.4694,35.478,35.4008,35.4437,61918.0
2019-09-23 15:00:00,41.32,41.37,41.26,41.28,84799.0,35.4351,35.478,35.3836,35.4008,84799.0
2019-09-23 15:30:00,41.29,41.43,41.26,41.28,208224.0,35.4094,35.5294,35.3836,35.4008,208224.0
2019-09-24 09:30:00,41.0,41.15,40.68,40.7,111300.0,35.1607,35.2893,34.8863,34.9034,111300.0
2019-09-24 10:00:00,40.7,40.88,40.34,40.52,121540.0,34.9034,35.0578,34.5947,34.749,121540.0
2019-09-24 10:30:00,40.53,40.69,40.45,40.66,53859.0,34.7576,34.8948,34.689,34.8691,53859.0
2019-09-24 11:00:00,40.68,40.89,40.67,40.84,50517.0,34.8863,35.0663,34.8777,35.0235,50517.0
2019-09-24 11:30:00,40.84,40.87,40.63,40.72,55217.0,35.0235,35.0492,34.8434,34.9206,55217.0
2019-09-24 12:00:00,40.73,40.74,40.44,40.47,53953.0,34.9291,34.9377,34.6804,34.7062,53953.0
2019-09-24 12:30:00,40.48,40.5,40.2,40.22,74416.0,34.7147,34.7319,34.4746,34.4918,74416.0
2019-09-24 13:00:00,40.21,40.36,40.14,40.18,116765.0,34.4832,34.6118,34.4232,34.4575,116765.0
2019-09-24 13:30:00,40.17,40.27,40.15,40.19,55692.0,34.4489,34.5346,34.4317,34.466,55692.0
2019-09-24 14:00:00,40.19,40.51,40.01,40.51,116238.0,34.466,34.7405,34.3117,34.7405,116238.0
2019-09-24 14:30:00,40.51,40.58,40.39,40.48,53799.0,34.7405,34.8005,34.6376,34.7147,53799.0
2019-09-24 15:00:00,40.48,40.64,40.33,40.35,112856.0,34.7147,34.8519,34.5861,34.6033,112856.0
2019-09-24 15:30:00,40.34,40.55,40.24,40.4,260685.0,34.5947,34.7748,34.5089,34.6461,260685.0
2019-09-25 09:30:00,40.06,40.64,39.88,39.94,108434.0,34.3546,34.8519,34.2002,34.2516,108434.0
2019-09-25 10:00:00,39.96,40.04,39.72,39.79,147463.0,34.2688,34.3374,34.063,34.123,147463.0
2019-09-25 10:30:00,39.79,40.07,39.7,40.01,129506.0,34.123,34.3631,34.0458,34.3117,129506.0
2019-09-25 11:00:00,40.0,40.11,39.94,40.0,109738.0,34.3031,34.3974,34.2516,34.3031,109738.0
2019-09-25 11:30:00,39.98,40.03,39.74,39.85,86527.0,34.2859,34.3288,34.0801,34.1745,86527.0
2019-09-25 12:00:00,39.86,39.86,39.71,39.85,45982.0,34.183,34.183,34.0544,34.1745,45982.0
2019-09-25 12:30:00,39.86,39.9,39.77,39.83,107371.0,34.183,34.2173,34.1059,34.1573,107371.0
2019-09-25 13:00:00,39.82,39.83,39.63,39.72,50899.0,34.1487,34.1573,33.9858,34.063,50899.0
2019-09-25 13:30:00,39.69,39.87,39.66,39.85,56137.0,34.0373,34.1916,34.0115,34.1745,56137.0
2019-09-25 14:00:00,39.88,40.1,39.86,40.05,96142.0,34.2002,34.3889,34.183,34.346,96142.0
2019-09-25 14:30:00,40.05,40.07,39.94,39.98,45869.0,34.346,34.3631,34.2516,34.2859,45869.0
2019-09-25 15:00:00,39.98,40.02,39.91,39.98,48781.0,34.2859,34.3203,34.2259,34.2859,48781.0
2019-09-25 15:30:00,39.98,40.04,39.92,39.94,386101.0,34.2859,34.3374,34.2345,34.2516,386101.0
2019-09-26 09:30:00,39.72,39.82,39.33,39.44,55357.0,34.063,34.1487,33.7285,33.8229,55357.0
2019-09-26 10:00:00,39.41,39.76,39.37,39.75,82702.0,33.7971,34.0973,33.7628,34.0887,82702.0
2019-09-26 10:30:00,39.72,39.73,39.55,39.62,65702.0,34.063,34.0716,33.9172,33.9772,65702.0
2019-09-26 11:00:00,39.62,39.69,39.52,39.55,29463.0,33.9772,34.0373,33.8915,33.9172,29463.0
2019-09-26 11:30:00,39.57,39.72,39.52,39.59,42181.0,33.9343,34.063,33.8915,33.9515,42181.0
2019-09-26 12:00:00,39.57,39.67,39.53,39.66,64206.0,33.9343,34.0201,33.9,34.0115,64206.0
2019-09-26 12:30:00,39.71,39.89,39.69,39.74,100613.0,34.0544,34.2088,34.0373,34.0801,100613.0
2019-09-26 13:00:00,39.77,39.88,39.74,39.84,71332.0,34.1059,34.2002,34.0801,34.1659,71332.0
2019-09-26 13:30:00,39.84,39.93,39.78,39.91,70979.0,34.1659,34.2431,34.1144,34.2259,70979.0
2019-09-26 14:00:00,39.93,40.13,39.92,40.07,57520.0,34.2431,34.4146,34.2345,34.3631,57520.0
2019-09-26 14:30:00,40.06,40.11,39.91,39.93,21194.0,34.3546,34.3974,34.2259,34.2431,21194.0
2019-09-26 15:00:00,39.93,40.0,39.87,39.9,39223.0,34.2431,34.3031,34.1916,34.2173,39223.0
2019-09-26 15:30:00,39.91,39.93,39.75,39.81,178485.0,34.2259,34.2431,34.0887,34.1402,178485.0
2019-09-27 09:30:00,39.45,40.15,39.45,39.8,60980.0,33.8314,34.4317,33.8314,34.1316,60980.0
2019-09-27 10:00:00,39.82,39.98,39.57,39.92,134153.0,34.1487,34.2859,33.9343,34.2345,134153.0
2019-09-27 10:30:00,39.91,40.13,39.87,40.05,94654.0,34.2259,34.4146,34.1916,34.346,94654.0
2019-09-27 11:00:00,40.03,40.08,39.97,40.06,33984.0,34.3288,34.3717,34.2774,34.3546,33984.0
2019-09-27 11:30:00,40.03,40.14,39.71,39.75,36663.0,34.3288,34.4232,34.0544,34.0887,36663.0
2019-09-27 12:00:00,39.73,39.84,39.67,39.8,43815.0,34.0716,34.1659,34.0201,34.1316,43815.0
2019-09-27 12:30:00,39.78,39.79,39.59,39.61,47988.0,34.1144,34.123,33.9515,33.9686,47988.0
2019-09-27 13:00:00,39.56,39.78,39.55,39.74,28801.0,33.9258,34.1144,33.9172,34.0801,28801.0
2019-09-27 13:30:00,39.75,39.81,39.65,39.77,19726.0,34.0887,34.1402,34.0029,34.1059,19726.0
2019-09-27 14:00:00,39.78,39.78,39.67,39.71,24698.0,34.1144,34.1144,34.0201,34.0544,24698.0
2019-09-27 14:30:00,39.7,39.73,39.61,39.66,21126.0,34.0458,34.0716,33.9686,34.0115,21126.0
2019-09-27 15:00:00,39.67,39.74,39.62,39.71,30992.0,34.0201,34.0801,33.9772,34.0544,30992.0
2019-09-27 15:30:00,39.71,39.85,39.7,39.77,204205.0,34.0544,34.1745,34.0458,34.1059,204205.0
2019-09-30 09:30:00,39.75,39.94,39.74,39.9,51885.0,34.0887,34.2516,34.0801,34.2173,51885.0
2019-09-30 10:00:00,39.89,40.23,39.87,40.04,82518.0,34.2088,34.5003,34.1916,34.3374,82518.0
2019-09-30 10:30:00,40.05,40.12,39.91,39.93,87138.0,34.346,34.406,34.2259,34.2431,87138.0
2019-09-30 11:00:00,39.93,39.93,39.84,39.88,30371.0,34.2431,34.2431,34.1659,34.2002,30371.0
2019-09-30 11:30:00,39.87,39.98,39.78,39.97,42230.0,34.1916,34.2859,34.1144,34.2774,42230.0
2019-09-30 12:00:00,39.97,40.15,39.97,40.12,41052.0,34.2774,34.4317,34.2774,34.406,41052.0
2019-09-30 12:30:00,40.12,40.14,40.02,40.13,24265.0,34.406,34.4232,34.3203,34.4146,24265.0
2019-09-30 13:00:00,40.14,40.15,39.98,40.01,33557.0,34.4232,34.4317,34.2859,34.3117,33557.0
2019-09-30 13:30:00,40.0,40.14,39.99,40.13,21785.0,34.3031,34.4232,34.2945,34.4146,21785.0
2019-09-30 14:00:00,40.12,40.14,40.04,40.04,34888.0,34.406,34.4232,34.3374,34.3374,34888.0
2019-09-30 14:30:00,40.04,40.16,40.01,40.09,137205.0,34.3374,34.4403,34.3117,34.3803,137205.0
2019-09-30 15:00:00,40.09,40.18,40.08,40.1,123015.0,34.3803,34.4575,34.3717,34.3889,123015.0
2019-09-30 15:30:00,40.1,40.3,40.09,40.17,294681.0,34.3889,34.5604,34.3803,34.4489,294681.0
2019-10-01 09:30:00,40.41,40.7,40.31,40.55,70677.0,34.6547,34.9034,34.5689,34.7748,70677.0
2019-10-01 10:00:00,40.53,40.53,39.99,40.15,60574.0,34.7576,34.7576,34.2945,34.4317,60574.0
2019-10-01 10:30:00,40.18,40.31,40.1,40.17,87410.0,34.4575,34.5689,34.3889,34.4489,87410.0
2019-10-01 11:00:00,40.16,40.26,40.04,40.24,50432.0,34.4403,34.5261,34.3374,34.5089,50432.0
2019-10-01 11:30:00,40.24,40.36,40.18,40.3,41711.0,34.5089,34.6118,34.4575,34.5604,41711.0
2019-10-01 12:00:00,40.28,40.28,39.96,39.96,61243.0,34.5432,34.5432,34.2688,34.2688,61243.0
2019-10-01 12:30:00,39.94,40.1,39.92,40.01,37885.0,34.2516,34.3889,34.2345,34.3117,37885.0
2019-10-01 13:00:00,40.01,40.1,39.8,39.84,97279.0,34.3117,34.3889,34.1316,34.1659,97279.0
2019-10-01 13:30:00,39.83,39.9,39.8,39.83,45385.0,34.1573,34.2173,34.1316,34.1573,45385.0
2019-10-01 14:00:00,39.82,39.88,39.72,39.73,453366.0,34.1487,34.2002,34.063,34.0716,453366.0
2019-10-01 14:30:00,39.73,39.86,39.62,39.66,122865.0,34.0716,34.183,33.9772,34.0115,122865.0
2019-10-01 15:00:00,39.66,39.76,39.57,39.72,104844.0,34.0115,34.0973,33.9343,34.063,104844.0
2019-10-01 15:30:00,39.72,39.73,39.62,39.66,286734.0,34.063,34.0716,33.9772,34.0115,286734.0
2019-10-02 09:30:00,39.5,39.64,39.08,39.2,95140.0,33.8743,33.9944,33.5141,33.617,95140.0
2019-10-02 10:00:00,39.2,39.55,39.16,39.36,88104.0,33.617,33.9172,33.5827,33.7543,88104.0
2019-10-02 10:30:00,39.33,39.36,38.87,38.98,98762.0,33.7285,33.7543,33.334,33.4284,98762.0
2019-10-02 11:00:00,38.95,39.1,38.67,38.76,157745.0,33.4026,33.5313,33.1625,33.2397,157745.0
2019-10-02 11:30:00,38.75,38.76,38.43,38.66,102472.0,33.2311,33.2397,32.9567,33.1539,102472.0
2019-10-02 12:00:00,38.66,38.86,38.59,38.86,77317.0,33.1539,33.3255,33.0939,33.3255,77317.0
2019-10-02 12:30:00,38.86,39.05,38.76,39.01,74232.0,33.3255,33.4884,33.2397,33.4541,74232.0
2019-10-02 13:00:00,39.01,39.13,38.89,38.93,93786.0,33.4541,33.557,33.3512,33.3855,93786.0
2019-10-02 13:30:00,38.95,38.95,38.81,38.84,103178.0,33.4026,33.4026,33.2826,33.3083,103178.0
2019-10-02 14:00:00,38.83,38.85,38.59,38.77,254043.0,33.2997,33.3169,33.0939,33.2483,254043.0
2019-10-02 14:30:00,38.78,38.98,38.78,38.93,96285.0,33.2569,33.4284,33.2569,33.3855,96285.0
2019-10-02 15:00:00,38.93,39.05,38.91,38.96,63516.0,33.3855,33.4884,33.3683,33.4112,63516.0
2019-10-02 15:30:00,38.95,39.09,38.89,38.92,251994.0,33.4026,33.5227,33.3512,33.3769,251994.0
2019-10-03 09:30:00,38.61,39.32,38.61,39.07,49754.0,33.1111,33.7199,33.1111,33.5056,49754.0
2019-10-03 10:00:00,38.94,38.94,38.38,38.91,101667.0,33.3941,33.3941,32.9138,33.3683,101667.0
2019-10-03 10:30:00,38.9,38.94,38.49,38.8,78799.0,33.3598,33.3941,33.0082,33.274,78799.0
2019-10-03 11:00:00,38.78,39.44,38.76,39.35,230779.0,33.2569,33.8229,33.2397,33.7457,230779.0
2019-10-03 11:30:00,39.36,39.4,39.16,39.22,83834.0,33.7543,33.7886,33.5827,33.6342,83834.0
2019-10-03 12:00:00,39.22,39.62,39.22,39.58,110695.0,33.6342,33.9772,33.6342,33.9429,110695.0
2019-10-03 12:30:00,39.56,39.63,39.51,39.56,36667.0,33.9258,33.9858,33.8829,33.9258,36667.0
2019-10-03 13:00:00,39.56,39.78,39.46,39.76,77941.0,33.9258,34.1144,33.84,34.0973,77941.0
2019-10-03 13:30:00,39.77,39.99,39.74,39.91,98108.0,34.1059,34.2945,34.0801,34.2259,98108.0
2019-10-03 14:00:00,39.92,39.99,39.85,39.94,48333.0,34.2345,34.2945,34.1745,34.2516,48333.0
2019-10-03 14:30:00,39.94,39.99,39.84,39.85,70373.0,34.2516,34.2945,34.1659,34.1745,70373.0
2019-10-03 15:00:00,39.85,39.9,39.64,39.69,86607.0,34.1745,34.2173,33.9944,34.0373,86607.0
2019-10-03 15:30:00,39.7,39.95,39.6,39.94,273257.0,34.0458,34.2602,33.9601,34.2516,273257.0
2019-10-04 09:30:00,40.06,40.43,40.06,40.24,49454.0,34.3546,34.6719,34.3546,34.5089,49454.0
2019-10-04 10:00:00,40.28,40.32,39.88,40.04,50916.0,34.5432,34.5775,34.2002,34.3374,50916.0
2019-10-04 10:30:00,39.98,40.05,39.85,39.93,33475.0,34.2859,34.346,34.1745,34.2431,33475.0
2019-10-04 11:00:00,39.96,40.09,39.9,40.01,37538.0,34.2688,34.3803,34.2173,34.3117,37538.0
2019-10-04 11:30:00,40.0,40.22,39.98,40.04,40524.0,34.3031,34.4918,34.2859,34.3374,40524.0
2019-10-04 12:00:00,40.04,40.08,39.88,40.02,38521.0,34.3374,34.3717,34.2002,34.3203,38521.0
2019-10-04 12:30:00,40.02,40.04,39.93,40.0,26206.0,34.3203,34.3374,34.2431,34.3031,26206.0
2019-10-04 13:00:00,40.0,40.16,39.95,40.11,84511.0,34.3031,34.4403,34.2602,34.3974,84511.0
2019-10-04 13:30:00,40.1,40.27,40.08,40.2,52185.0,34.3889,34.5346,34.3717,34.4746,52185.0
2019-10-04 14:00:00,40.2,40.28,40.14,40.19,34131.0,34.4746,34.5432,34.4232,34.466,34131.0
2019-10-04 14:30:00,40.19,40.23,40.12,40.23,55355.0,34.466,34.5003,34.406,34.5003,55355.0
2019-10-04 15:00:00,40.23,40.35,40.23,40.27,65081.0,34.5003,34.6033,34.5003,34.5346,65081.0
2019-10-04 15:30:00,40.29,40.59,40.27,40.58,219743.0,34.5518,34.8091,34.5346,34.8005,219743.0
2019-10-07 09:30:00,40.05,40.26,39.44,40.0,128209.0,34.346,34.5261,33.8229,34.3031,128209.0
2019-10-07 10:00:00,40.01,40.37,39.95,40.35,56202.0,34.3117,34.6204,34.2602,34.6033,56202.0
2019-10-07 10:30:00,40.31,40.4,40.2,40.26,51748.0,34.5689,34.6461,34.4746,34.5261,51748.0
2019-10-07 11:00:00,40.24,40.39,40.04,40.28,53807.0,34.5089,34.6376,34.3374,34.5432,53807.0
2019-10-07 11:30:00,40.27,40.39,40.19,40.22,55269.0,34.5346,34.6376,34.466,34.4918,55269.0
2019-10-07 12:00:00,40.23,40.33,40.09,40.21,48933.0,34.5003,34.5861,34.3803,34.4832,48933.0
2019-10-07 12:30:00,40.21,40.21,39.8,39.82,114938.0,34.4832,34.4832,34.1316,34.1487,114938.0
2019-10-07 13:00:00,39.81,39.98,39.75,39.8,282072.0,34.1402,34.2859,34.0887,34.1316,282072.0
2019-10-07 13:30:00,39.81,39.99,39.76,39.87,57024.0,34.1402,34.2945,34.0973,34.1916,57024.0
2019-10-07 14:00:00,39.83,39.91,39.79,39.81,83273.0,34.1573,34.2259,34.123,34.1402,83273.0
2019-10-07 14:30:00,39.83,39.85,39.64,39.76,47537.0,34.1573,34.1745,33.9944,34.0973,47537.0
2019-10-07 15:00:00,39.76,39.78,39.63,39.75,60580.0,34.0973,34.1144,33.9858,34.0887,60580.0
2019-10-07 15:30:00,39.74,39.8,39.35,39.44,344645.0,34.0801,34.1316,33.7457,33.8229,344645.0
2019-10-08 09:30:00,38.91,39.0,38.37,38.71,162881.0,33.3683,33.4455,32.9052,33.1968,162881.0
2019-10-08 10:00:00,38.69,38.82,38.51,38.55,89283.0,33.1797,33.2912,33.0253,33.0596,89283.0
2019-10-08 10:30:00,38.55,38.57,38.25,38.52,189688.0,33.0596,33.0768,32.8023,33.0339,189688.0
2019-10-08 11:00:00,38.52,38.55,38.28,38.3,53183.0,33.0339,33.0596,32.8281,32.8452,53183.0
2019-10-08 11:30:00,38.29,38.32,37.99,38.12,132694.0,32.8366,32.8624,32.5794,32.6909,132694.0
2019-10-08 12:00:00,38.11,38.22,37.94,38.19,50329.0,32.6823,32.7766,32.5365,32.7509,50329.0
2019-10-08 12:30:00,38.2,38.44,38.17,38.36,55998.0,32.7595,32.9653,32.7337,32.8967,55998.0
2019-10-08 13:00:00,38.38,38.39,38.25,38.39,35085.0,32.9138,32.9224,32.8023,32.9224,35085.0
2019-10-08 13:30:00,38.4,38.53,38.36,38.48,37242.0,32.931,33.0425,32.8967,32.9996,37242.0
2019-10-08 14:00:00,38.48,38.49,38.35,38.36,75579.0,32.9996,33.0082,32.8881,32.8967,75579.0
2019-10-08 14:30:00,38.36,38.48,38.1,38.18,113235.0,32.8967,32.9996,32.6737,32.7423,113235.0
2019-10-08 15:00:00,38.17,38.26,38.01,38.17,112182.0,32.7337,32.8109,32.5965,32.7337,112182.0
2019-10-08 15:30:00,38.17,38.23,37.82,37.83,346545.0,32.7337,32.7852,32.4336,32.4422,346545.0
2019-10-09 09:30:00,38.34,38.53,37.98,38.08,68015.0,32.8795,33.0425,32.5708,32.6566,68015.0
2019-10-09 10:00:00,38.08,38.24,37.92,38.21,53702.0,32.6566,32.7938,32.5193,32.768,53702.0
2019-10-09 10:30:00,38.2,38.27,37.94,38.02,99165.0,32.7595,32.8195,32.5365,32.6051,99165.0
2019-10-09 11:00:00,38.02,38.26,37.86,38.21,69243.0,32.6051,32.8109,32.4679,32.768,69243.0
2019-10-09 11:30:00,38.21,38.31,38.06,38.09,82878.0,32.768,32.8538,32.6394,32.6651,82878.0
2019-10-09 12:00:00,38.09,38.15,37.98,38.1,57031.0,32.6651,32.7166,32.5708,32.6737,57031.0
2019-10-09 12:30:00,38.09,38.12,37.85,37.85,41284.0,32.6651,32.6909,32.4593,32.4593,41284.0
2019-10-09 13:00:00,37.86,37.95,37.76,37.78,74054.0,32.4679,32.5451,32.3821,32.3993,74054.0
2019-10-09 13:30:00,37.8,38.02,37.78,37.98,48364.0,32.4164,32.6051,32.3993,32.5708,48364.0
2019-10-09 14:00:00,38.0,38.04,37.84,38.0,119010.0,32.5879,32.6222,32.4507,32.5879,119010.0
2019-10-09 14:30:00,37.99,38.2,37.97,38.15,65654.0,32.5794,32.7595,32.5622,32.7166,65654.0
2019-10-09 15:00:00,38.17,38.33,38.15,38.32,116708.0,32.7337,32.8709,32.7166,32.8624,116708.0
2019-10-09 15:30:00,38.31,38.32,38.01,38.14,243080.0,32.8538,32.8624,32.5965,32.708,243080.0
2019-10-10 09:30:00,38.22,38.87,38.22,38.76,81745.0,32.7766,33.334,32.7766,33.2397,81745.0
2019-10-10 10:00:00,38.71,38.82,38.48,38.67,81824.0,33.1968,33.2912,32.9996,33.1625,81824.0
2019-10-10 10:30:00,38.67,38.78,38.5,38.68,53646.0,33.1625,33.2569,33.0167,33.1711,53646.0
2019-10-10 11:00:00,38.66,38.74,38.41,38.45,32805.0,33.1539,33.2226,32.9396,32.9739,32805.0
2019-10-10 11:30:00,38.46,38.6,38.4,38.58,20217.0,32.9824,33.1025,32.931,33.0853,20217.0
2019-10-10 12:00:00,38.54,38.6,38.42,38.45,17003.0,33.051,33.1025,32.9481,32.9739,17003.0
2019-10-10 12:30:00,38.44,38.48,38.37,38.45,23146.0,32.9653,32.9996,32.9052,32.9739,23146.0
2019-10-10 13:00:00,38.43,38.45,38.34,38.34,30127.0,32.9567,32.9739,32.8795,32.8795,30127.0
2019-10-10 13:30:00,38.32,38.54,38.3,38.46,124563.0,32.8624,33.051,32.8452,32.9824,124563.0
2019-10-10 14:00:00,38.46,38.6,38.3,38.56,80415.0,32.9824,33.1025,32.8452,33.0682,80415.0
2019-10-10 14:30:00,38.56,38.73,38.55,38.73,47233.0,33.0682,33.214,33.0596,33.214,47233.0
2019-10-10 15:00:00,38.72,38.9,38.72,38.86,39547.0,33.2054,33.3598,33.2054,33.3255,39547.0
2019-10-10 15:30:00,38.84,38.86,38.69,38.74,144991.0,33.3083,33.3255,33.1797,33.2226,144991.0
2019-10-11 09:30:00,39.31,39.42,38.87,39.26,106634.0,33.7114,33.8057,33.334,33.6685,106634.0
2019-10-11 10:00:00,39.26,39.71,39.25,39.62,63997.0,33.6685,34.0544,33.6599,33.9772,63997.0
2019-10-11 10:30:00,39.59,39.64,39.29,39.31,48406.0,33.9515,33.9944,33.6942,33.7114,48406.0
2019-10-11 11:00:00,39.29,39.55,39.16,39.5,81442.0,33.6942,33.9172,33.5827,33.8743,81442.0
2019-10-11 11:30:00,39.47,39.53,39.21,39.22,34069.0,33.8486,33.9,33.6256,33.6342,34069.0
2019-10-11 12:00:00,39.23,39.33,39.15,39.33,36011.0,33.6428,33.7285,33.5742,33.7285,36011.0
2019-10-11 12:30:00,39.34,39.36,39.22,39.32,35473.0,33.7371,33.7543,33.6342,33.7199,35473.0
2019-10-11 13:00:00,39.32,39.54,39.3,39.5,61635.0,33.7199,33.9086,33.7028,33.8743,61635.0
2019-10-11 13:30:00,39.48,39.6,39.41,39.6,36050.0,33.8572,33.9601,33.7971,33.9601,36050.0
2019-10-11 14:00:00,39.61,39.66,39.47,39.59,24319.0,33.9686,34.0115,33.8486,33.9515,24319.0
2019-10-11 14:30:00,39.57,39.66,39.55,39.57,40943.0,33.9343,34.0115,33.9172,33.9343,40943.0
2019-10-11 15:00:00,39.59,39.6,39.49,39.53,52279.0,33.9515,33.9601,33.8657,33.9,52279.0
2019-10-11 15:30:00,39.53,39.68,39.41,39.45,259606.0,33.9,34.0287,33.7971,33.8314,259606.0
2019-10-14 09:30:00,38.98,39.14,38.38,38.48,99218.0,33.4284,33.5656,32.9138,32.9996,99218.0
2019-10-14 10:00:00,38.49,38.51,38.15,38.29,77295.0,33.0082,33.0253,32.7166,32.8366,77295.0
2019-10-14 10:30:00,38.31,38.43,38.24,38.39,70935.0,32.8538,32.9567,32.7938,32.9224,70935.0
2019-10-14 11:00:00,38.39,38.79,38.35,38.73,56056.0,32.9224,33.2654,32.8881,33.214,56056.0
2019-10-14 11:30:00,38.76,38.85,38.57,38.62,108812.0,33.2397,33.3169,33.0768,33.1196,108812.0
2019-10-14 12:00:00,38.64,38.72,38.44,38.6,142190.0,33.1368,33.2054,32.9653,33.1025,142190.0
2019-10-14 12:30:00,38.61,38.7,38.59,38.62,45731.0,33.1111,33.1882,33.0939,33.1196,45731.0
2019-10-14 13:00:00,38.63,38.68,38.55,38.58,47100.0,33.1282,33.1711,33.0596,33.0853,47100.0
2019-10-14 13:30:00,38.58,38.77,38.57,38.68,42393.0,33.0853,33.2483,33.0768,33.1711,42393.0
2019-10-14 14:00:00,38.7,38.78,38.64,38.71,29313.0,33.1882,33.2569,33.1368,33.1968,29313.0
2019-10-14 14:30:00,38.68,38.71,38.62,38.65,26321.0,33.1711,33.1968,33.1196,33.1454,26321.0
2019-10-14 15:00:00,38.65,38.68,38.59,38.6,36666.0,33.1454,33.1711,33.0939,33.1025,36666.0
2019-10-14 15:30:00,38.61,38.61,38.37,38.45,239262.0,33.1111,33.1111,32.9052,32.9739,239262.0
2019-10-15 09:30:00,38.44,38.53,38.14,38.5,42785.0,32.9653,33.0425,32.708,33.0167,42785.0
2019-10-15 10:00:00,38.51,38.91,38.42,38.86,65845.0,33.0253,33.3683,32.9481,33.3255,65845.0
2019-10-15 10:30:00,38.84,39.15,38.81,39.13,150718.0,33.3083,33.5742,33.2826,33.557,150718.0
2019-10-15 11:00:00,39.11,39.21,39.11,39.21,46979.0,33.5399,33.6256,33.5399,33.6256,46979.0
2019-10-15 11:30:00,39.23,39.39,39.15,39.33,24275.0,33.6428,33.78,33.5742,33.7285,24275.0
2019-10-15 12:00:00,39.34,39.43,39.27,39.41,37663.0,33.7371,33.8143,33.6771,33.7971,37663.0
2019-10-15 12:30:00,39.41,39.5,39.4,39.5,32010.0,33.7971,33.8743,33.7886,33.8743,32010.0
2019-10-15 13:00:00,39.51,39.52,39.35,39.35,42645.0,33.8829,33.8915,33.7457,33.7457,42645.0
2019-10-15 13:30:00,39.35,39.5,39.3,39.3,40035.0,33.7457,33.8743,33.7028,33.7028,40035.0
2019-10-15 14:00:00,39.29,39.29,39.04,39.05,50294.0,33.6942,33.6942,33.4798,33.4884,50294.0
2019-10-15 14:30:00,39.04,39.06,38.72,38.74,67446.0,33.4798,33.497,33.2054,33.2226,67446.0
2019-10-15 15:00:00,38.73,38.78,38.62,38.71,96952.0,33.214,33.2569,33.1196,33.1968,96952.0
2019-10-15 15:30:00,38.72,38.89,38.63,38.85,228897.0,33.2054,33.3512,33.1282,33.3169,228897.0
2019-10-16 09:30:00,38.72,39.18,38.62,39.08,96353.0,33.2054,33.5999,33.1196,33.5141,96353.0
2019-10-16 10:00:00,39.08,39.3,39.04,39.19,63889.0,33.5141,33.7028,33.4798,33.6085,63889.0
2019-10-16 10:30:00,39.2,39.35,39.16,39.27,92846.0,33.617,33.7457,33.5827,33.6771,92846.0
2019-10-16 11:00:00,39.27,39.29,39.01,39.01,44471.0,33.6771,33.6942,33.4541,33.4541,44471.0
2019-10-16 11:30:00,39.04,39.12,38.98,39.01,49790.0,33.4798,33.5484,33.4284,33.4541,49790.0
2019-10-16 12:00:00,39.02,39.08,38.95,39.0,99954.0,33.4627,33.5141,33.4026,33.4455,99954.0
2019-10-16 12:30:00,39.0,39.06,38.8,38.86,32703.0,33.4455,33.497,33.274,33.3255,32703.0
2019-10-16 13:00:00,38.86,38.91,38.76,38.85,24706.0,33.3255,33.3683,33.2397,33.3169,24706.0
2019-10-16 13:30:00,38.85,38.95,38.8,38.81,19728.0,33.3169,33.4026,33.274,33.2826,19728.0
2019-10-16 14:00:00,38.82,38.9,38.76,38.78,21178.0,33.2912,33.3598,33.2397,33.2569,21178.0
2019-10-16 14:30:00,38.77,38.99,38.77,38.94,31928.0,33.2483,33.4369,33.2483,33.3941,31928.0
2019-10-16 15:00:00,38.94,38.94,38.82,38.84,32851.0,33.3941,33.3941,33.2912,33.3083,32851.0
2019-10-16 15:30:00,38.84,38.97,38.8,38.93,164932.0,33.3083,33.4198,33.274,33.3855,164932.0
2019-10-17 09:30:00,39.05,39.12,38.61,38.81,72670.0,33.4884,33.5484,33.1111,33.2826,72670.0
2019-10-17 10:00:00,38.82,38.98,38.67,38.83,54485.0,33.2912,33.4284,33.1625,33.2997,54485.0
2019-10-17 10:30:00,38.84,39.03,38.82,38.84,65353.0,33.3083,33.4712,33.2912,33.3083,65353.0
2019-10-17 11:00:00,38.84,38.99,38.61,38.94,51491.0,33.3083,33.4369,33.1111,33.3941,51491.0
2019-10-17 11:30:00,38.92,38.93,38.74,38.75,101632.0,33.3769,33.3855,33.2226,33.2311,101632.0
2019-10-17 12:00:00,38.73,38.75,38.58,38.69,65404.0,33.214,33.2311,33.0853,33.1797,65404.0
2019-10-17 12:30:00,38.69,38.81,38.68,38.78,39212.0,33.1797,33.2826,33.1711,33.2569,39212.0
2019-10-17 13:00:00,38.78,38.92,38.75,38.9,97271.0,33.2569,33.3769,33.2311,33.3598,97271.0
2019-10-17 13:30:00,38.91,38.98,38.81,38.88,104298.0,33.3683,33.4284,33.2826,33.3426,104298.0
2019-10-17 14:00:00,38.88,39.02,38.82,39.0,201176.0,33.3426,33.4627,33.2912,33.4455,201176.0
2019-10-17 14:30:00,39.01,39.13,38.94,39.1,246692.0,33.4541,33.557,33.3941,33.5313,246692.0
2019-10-17 15:00:00,39.11,39.12,38.93,38.95,72077.0,33.5399,33.5484,33.3855,33.4026,72077.0
2019-10-17 15:30:00,38.96,39.12,38.94,38.98,180613.0,33.4112,33.5484,33.3941,33.4284,180613.0
2019-10-18 09:30:00,38.92,39.67,38.8,39.57,60303.0,33.3769,34.0201,33.274,33.9343,60303.0
2019-10-18 10:00:00,39.57,39.74,39.55,39.57,44848.0,33.9343,34.0801,33.9172,33.9343,44848.0
2019-10-18 10:30:00,39.57,39.61,39.42,39.52,50035.0,33.9343,33.9686,33.8057,33.8915,50035.0
2019-10-18 11:00:00,39.53,39.69,39.47,39.61,50564.0,33.9,34.0373,33.8486,33.9686,50564.0
2019-10-18 11:30:00,39.59,39.69,39.51,39.67,71838.0,33.9515,34.0373,33.8829,34.0201,71838.0
2019-10-18 12:00:00,39.65,39.78,39.59,39.68,34356.0,34.0029,34.1144,33.9515,34.0287,34356.0
2019-10-18 12:30:00,39.68,39.84,39.68,39.81,47186.0,34.0287,34.1659,34.0287,34.1402,47186.0
2019-10-18 13:00:00,39.81,39.87,39.77,39.86,63327.0,34.1402,34.1916,34.1059,34.183,63327.0
2019-10-18 13:30:00,39.86,39.98,39.82,39.93,77007.0,34.183,34.2859,34.1487,34.2431,77007.0
2019-10-18 14:00:00,39.93,39.98,39.83,39.85,67266.0,34.2431,34.2859,34.1573,34.1745,67266.0
2019-10-18 14:30:00,39.87,39.87,39.58,39.64,38512.0,34.1916,34.1916,33.9429,33.9944,38512.0
2019-10-18 15:00:00,39.63,39.7,39.53,39.55,44080.0,33.9858,34.0458,33.9,33.9172,44080.0
2019-10-18 15:30:00,39.53,39.54,39.36,39.37,287033.0,33.9,33.9086,33.7543,33.7628,287033.0
2019-10-21 09:30:00,39.47,39.87,39.47,39.57,55910.0,33.8486,34.1916,33.8486,33.9343,55910.0
2019-10-21 10:00:00,39.57,39.58,39.31,39.39,28348.0,33.9343,33.9429,33.7114,33.78,28348.0
2019-10-21 10:30:00,39.41,39.44,39.28,39.42,62314.0,33.7971,33.8229,33.6856,33.8057,62314.0
2019-10-21 11:00:00,39.42,39.45,39.26,39.3,76416.0,33.8057,33.8314,33.6685,33.7028,76416.0
2019-10-21 11:30:00,39.3,39.33,39.19,39.25,65513.0,33.7028,33.7285,33.6085,33.6599,65513.0
2019-10-21 12:00:00,39.25,39.33,39.22,39.28,53572.0,33.6599,33.7285,33.6342,33.6856,53572.0
2019-10-21 12:30:00,39.28,39.33,39.25,39.26,39833.0,33.6856,33.7285,33.6599,33.6685,39833.0
2019-10-21 13:00:00,39.27,39.34,39.25,39.27,35240.0,33.6771,33.7371,33.6599,33.6771,35240.0
2019-10-21 13:30:00,39.27,39.31,39.26,39.29,47620.0,33.6771,33.7114,33.6685,33.6942,47620.0
2019-10-21 14:00:00,39.3,39.4,39.19,39.2,99244.0,33.7028,33.7886,33.6085,33.617,99244.0
2019-10-21 14:30:00,39.21,39.3,39.16,39.28,83453.0,33.6256,33.7028,33.5827,33.6856,83453.0
2019-10-21 15:00:00,39.3,39.32,39.24,39.27,32394.0,33.7028,33.7199,33.6513,33.6771,32394.0
2019-10-21 15:30:00,39.27,39.38,39.22,39.37,205765.0,33.6771,33.7714,33.6342,33.7628,205765.0
2019-10-22 09:30:00,39.55,39.57,39.12,39.3,34489.0,33.9172,33.9343,33.5484,33.7028,34489.0
2019-10-22 10:00:00,39.3,39.5,39.16,39.46,73026.0,33.7028,33.8743,33.5827,33.84,73026.0
2019-10-22 10:30:00,39.51,39.96,39.51,39.84,99346.0,33.8829,34.2688,33.8829,34.1659,99346.0
2019-10-22 11:00:00,39.87,40.29,39.8,40.25,66416.0,34.1916,34.5518,34.1316,34.5175,66416.0
2019-10-22 11:30:00,40.25,40.73,40.22,40.63,68968.0,34.5175,34.9291,34.4918,34.8434,68968.0
2019-10-22 12:00:00,40.63,40.77,40.6,40.72,65107.0,34.8434,34.9634,34.8176,34.9206,65107.0
2019-10-22 12:30:00,40.73,40.75,40.41,40.41,60199.0,34.9291,34.9463,34.6547,34.6547,60199.0
2019-10-22 13:00:00,40.41,40.51,40.36,40.49,45897.0,34.6547,34.7405,34.6118,34.7233,45897.0
2019-10-22 13:30:00,40.5,40.52,40.44,40.5,97363.0,34.7319,34.749,34.6804,34.7319,97363.0
2019-10-22 14:00:00,40.5,40.56,40.43,40.46,130001.0,34.7319,34.7833,34.6719,34.6976,130001.0
2019-10-22 14:30:00,40.46,40.47,40.27,40.39,242539.0,34.6976,34.7062,34.5346,34.6376,242539.0
2019-10-22 15:00:00,40.39,40.4,40.18,40.25,98527.0,34.6376,34.6461,34.4575,34.5175,98527.0
2019-10-22 15:30:00,40.24,40.26,39.94,40.06,265128.0,34.5089,34.5261,34.2516,34.3546,265128.0
2019-10-23 09:30:00,39.99,39.99,39.5,39.9,80207.0,34.2945,34.2945,33.8743,34.2173,80207.0
2019-10-23 10:00:00,39.86,40.23,39.84,40.04,31026.0,34.183,34.5003,34.1659,34.3374,31026.0
2019-10-23 10:30:00,40.07,40.55,40.07,40.4,172321.0,34.3631,34.7748,34.3631,34.6461,172321.0
2019-10-23 11:00:00,40.39,40.61,40.25,40.39,71015.0,34.6376,34.8262,34.5175,34.6376,71015.0
2019-10-23 11:30:00,40.37,40.74,40.36,40.65,34237.0,34.6204,34.9377,34.6118,34.8605,34237.0
2019-10-23 12:00:00,40.64,40.88,40.6,40.83,40115.0,34.8519,35.0578,34.8176,35.0149,40115.0
2019-10-23 12:30:00,40.83,40.93,40.66,40.7,69932.0,35.0149,35.1006,34.8691,34.9034,69932.0
2019-10-23 13:00:00,40.69,40.84,40.62,40.71,24712.0,34.8948,35.0235,34.8348,34.912,24712.0
2019-10-23 13:30:00,40.71,40.77,40.61,40.68,76161.0,34.912,34.9634,34.8262,34.8863,76161.0
2019-10-23 14:00:00,40.72,40.8,40.71,40.71,30783.0,34.9206,34.9892,34.912,34.912,30783.0
2019-10-23 14:30:00,40.72,40.72,40.57,40.62,83612.0,34.9206,34.9206,34.7919,34.8348,83612.0
2019-10-23 15:00:00,40.61,40.61,40.4,40.49,57725.0,34.8262,34.8262,34.6461,34.7233,57725.0
2019-10-23 15:30:00,40.48,40.67,40.48,40.59,163086.0,34.7147,34.8777,34.7147,34.8091,163086.0
2019-10-24 09:30:00,40.8,40.98,40.48,40.67,63617.0,34.9892,35.1435,34.7147,34.8777,63617.0
2019-10-24 10:00:00,40.66,40.81,40.55,40.79,54197.0,34.8691,34.9977,34.7748,34.9806,54197.0
2019-10-24 10:30:00,40.77,40.85,40.58,40.63,94467.0,34.9634,35.032,34.8005,34.8434,94467.0
2019-10-24 11:00:00,40.63,40.73,40.49,40.73,52303.0,34.8434,34.9291,34.7233,34.9291,52303.0
2019-10-24 11:30:00,40.71,40.85,40.54,40.64,44988.0,34.912,35.032,34.7662,34.8519,44988.0
2019-10-24 12:00:00,40.65,40.67,40.46,40.6,51195.0,34.8605,34.8777,34.6976,34.8176,51195.0
2019-10-24 12:30:00,40.61,40.68,40.51,40.62,74748.0,34.8262,34.8863,34.7405,34.8348,74748.0
2019-10-24 13:00:00,40.62,40.83,40.62,40.83,48020.0,34.8348,35.0149,34.8348,35.0149,48020.0
2019-10-24 13:30:00,40.83,40.94,40.6,40.66,108522.0,35.0149,35.1092,34.8176,34.8691,108522.0
2019-10-24 14:00:00,40.68,40.76,40.61,40.7,41094.0,34.8863,34.9549,34.8262,34.9034,41094.0
2019-10-24 14:30:00,40.7,40.75,40.66,40.66,17558.0,34.9034,34.9463,34.8691,34.8691,17558.0
2019-10-24 15:00:00,40.66,40.71,40.57,40.59,51753.0,34.8691,34.912,34.7919,34.8091,51753.0
2019-10-24 15:30:00,40.59,40.78,40.59,40.72,119783.0,34.8091,34.972,34.8091,34.9206,119783.0
2019-10-25 09:30:00,40.52,40.84,40.31,40.49,34031.0,34.749,35.0235,34.5689,34.7233,34031.0
2019-10-25 10:00:00,40.5,40.55,40.39,40.47,121848.0,34.7319,34.7748,34.6376,34.7062,121848.0
2019-10-25 10:30:00,40.49,40.78,40.48,40.63,69809.0,34.7233,34.972,34.7147,34.8434,69809.0
2019-10-25 11:00:00,40.66,40.86,40.64,40.83,84967.0,34.8691,35.0406,34.8519,35.0149,84967.0
2019-10-25 11:30:00,40.8,40.97,40.72,40.88,64736.0,34.9892,35.135,34.9206,35.0578,64736.0
2019-10-25 12:00:00,40.88,40.95,40.79,40.9,68687.0,35.0578,35.1178,34.9806,35.0749,68687.0
2019-10-25 12:30:00,40.9,41.01,40.87,40.96,90084.0,35.0749,35.1693,35.0492,35.1264,90084.0
2019-10-25 13:00:00,40.96,41.14,40.93,40.99,90673.0,35.1264,35.2807,35.1006,35.1521,90673.0
2019-10-25 13:30:00,40.98,40.99,40.89,40.97,63114.0,35.1435,35.1521,35.0663,35.135,63114.0
2019-10-25 14:00:00,40.96,40.99,40.84,40.89,41425.0,35.1264,35.1521,35.0235,35.0663,41425.0
2019-10-25 14:30:00,40.88,40.9,40.75,40.88,77168.0,35.0578,35.0749,34.9463,35.0578,77168.0
2019-10-25 15:00:00,40.87,40.89,40.78,40.87,62725.0,35.0492,35.0663,34.972,35.0492,62725.0
2019-10-25 15:30:00,40.85,40.95,40.83,40.87,167148.0,35.032,35.1178,35.0149,35.0492,167148.0
2019-10-28 09:30:00,41.17,41.64,41.07,41.42,94412.0,35.3065,35.7095,35.2207,35.5209,94412.0
2019-10-28 10:00:00,41.43,41.6,41.36,41.36,56108.0,35.5294,35.6752,35.4694,35.4694,56108.0
2019-10-28 10:30:00,41.34,41.34,41.12,41.23,76358.0,35.4523,35.4523,35.2636,35.3579,76358.0
2019-10-28 11:00:00,41.23,41.24,40.96,40.97,46486.0,35.3579,35.3665,35.1264,35.135,46486.0
2019-10-28 11:30:00,40.97,41.06,40.89,40.96,43982.0,35.135,35.2121,35.0663,35.1264,43982.0
2019-10-28 12:00:00,40.96,41.1,40.9,40.97,39235.0,35.1264,35.2464,35.0749,35.135,39235.0
2019-10-28 12:30:00,40.95,41.05,40.9,41.02,27733.0,35.1178,35.2036,35.0749,35.1778,27733.0
2019-10-28 13:00:00,41.02,41.09,40.94,41.02,37169.0,35.1778,35.2379,35.1092,35.1778,37169.0
2019-10-28 13:30:00,41.03,41.18,40.97,41.09,68499.0,35.1864,35.315,35.135,35.2379,68499.0
2019-10-28 14:00:00,41.09,41.29,41.05,41.26,41508.0,35.2379,35.4094,35.2036,35.3836,41508.0
2019-10-28 14:30:00,41.26,41.3,41.17,41.25,61907.0,35.3836,35.418,35.3065,35.3751,61907.0
2019-10-28 15:00:00,41.24,41.26,41.16,41.19,55773.0,35.3665,35.3836,35.2979,35.3236,55773.0
2019-10-28 15:30:00,41.18,41.23,41.04,41.05,140242.0,35.315,35.3579,35.195,35.2036,140242.0
2019-10-29 09:30:00,40.83,40.95,40.46,40.81,65762.0,35.0149,35.1178,34.6976,34.9977,65762.0
2019-10-29 10:00:00,40.84,41.1,40.83,41.06,62894.0,35.0235,35.2464,35.0149,35.2121,62894.0
2019-10-29 10:30:00,41.06,41.06,40.89,40.91,88228.0,35.2121,35.2121,35.0663,35.0835,88228.0
2019-10-29 11:00:00,40.93,41.19,40.93,41.05,65892.0,35.1006,35.3236,35.1006,35.2036,65892.0
2019-10-29 11:30:00,41.05,41.42,41.03,41.34,42219.0,35.2036,35.5209,35.1864,35.4523,42219.0
2019-10-29 12:00:00,41.31,41.42,41.23,41.34,32485.0,35.4265,35.5209,35.3579,35.4523,32485.0
2019-10-29 12:30:00,41.34,41.42,41.26,41.36,32020.0,35.4523,35.5209,35.3836,35.4694,32020.0
2019-10-29 13:00:00,41.37,41.4,41.29,41.32,35726.0,35.478,35.5037,35.4094,35.4351,35726.0
2019-10-29 13:30:00,41.32,41.59,41.32,41.55,47115.0,35.4351,35.6666,35.4351,35.6323,47115.0
2019-10-29 14:00:00,41.55,41.56,41.24,41.24,42991.0,35.6323,35.6409,35.3665,35.3665,42991.0
2019-10-29 14:30:00,41.24,41.3,41.21,41.24,44916.0,35.3665,35.418,35.3408,35.3665,44916.0
2019-10-29 15:00:00,41.25,41.29,41.11,41.12,81873.0,35.3751,35.4094,35.255,35.2636,81873.0
2019-10-29 15:30:00,41.12,41.17,41.03,41.08,140298.0,35.2636,35.3065,35.1864,35.2293,140298.0
2019-10-30 09:30:00,41.17,41.22,40.9,41.11,144719.0,35.3065,35.3493,35.0749,35.255,144719.0
2019-10-30 10:00:00,41.1,41.3,40.91,41.2,129100.0,35.2464,35.418,35.0835,35.3322,129100.0
2019-10-30 10:30:00,41.19,41.29,41.01,41.18,154023.0,35.3236,35.4094,35.1693,35.315,154023.0
2019-10-30 11:00:00,41.17,41.17,40.47,40.64,94762.0,35.3065,35.3065,34.7062,34.8519,94762.0
2019-10-30 11:30:00,40.64,40.64,40.21,40.26,52956.0,34.8519,34.8519,34.4832,34.5261,52956.0
2019-10-30 12:00:00,40.27,40.43,40.27,40.3,37182.0,34.5346,34.6719,34.5346,34.5604,37182.0
2019-10-30 12:30:00,40.3,40.48,40.29,40.47,45517.0,34.5604,34.7147,34.5518,34.7062,45517.0
2019-10-30 13:00:00,40.48,40.55,40.34,40.39,43615.0,34.7147,34.7748,34.5947,34.6376,43615.0
2019-10-30 13:30:00,40.39,40.41,40.25,40.25,44501.0,34.6376,34.6547,34.5175,34.5175,44501.0
2019-10-30 14:00:00,40.27,40.59,40.26,40.59,33585.0,34.5346,34.8091,34.5261,34.8091,33585.0
2019-10-30 14:30:00,40.59,40.6,40.46,40.56,130892.0,34.8091,34.8176,34.6976,34.7833,130892.0
2019-10-30 15:00:00,40.58,40.59,40.37,40.43,67802.0,34.8005,34.8091,34.6204,34.6719,67802.0
2019-10-30 15:30:00,40.43,40.45,40.2,40.24,265587.0,34.6719,34.689,34.4746,34.5089,265587.0
2019-10-31 09:30:00,39.22,39.39,38.35,38.4,71852.0,34.4214,34.5706,33.6579,33.7017,71852.0
2019-10-31 10:00:00,38.38,38.4,38.0,38.16,115507.0,33.6842,33.7017,33.3507,33.4911,115507.0
2019-10-31 10:30:00,38.17,38.24,38.01,38.17,209254.0,33.4999,33.5613,33.3595,33.4999,209254.0
2019-10-31 11:00:00,38.17,38.36,38.08,38.13,92211.0,33.4999,33.6666,33.4209,33.4648,92211.0
2019-10-31 11:30:00,38.12,38.56,38.12,38.45,120683.0,33.456,33.8422,33.456,33.7456,120683.0
2019-10-31 12:00:00,38.45,38.64,38.4,38.48,78753.0,33.7456,33.9124,33.7017,33.7719,78753.0
2019-10-31 12:30:00,38.48,38.57,38.32,38.38,44520.0,33.7719,33.8509,33.6315,33.6842,44520.0
2019-10-31 13:00:00,38.38,38.53,38.36,38.47,61326.0,33.6842,33.8158,33.6666,33.7632,61326.0
2019-10-31 13:30:00,38.47,38.7,38.43,38.7,61019.0,33.7632,33.965,33.7281,33.965,61019.0
2019-10-31 14:00:00,38.69,38.69,38.56,38.59,83637.0,33.9563,33.9563,33.8422,33.8685,83637.0
2019-10-31 14:30:00,38.59,38.7,38.56,38.65,52548.0,33.8685,33.965,33.8422,33.9211,52548.0
2019-10-31 15:00:00,38.65,38.72,38.59,38.65,98808.0,33.9211,33.9826,33.8685,33.9211,98808.0
2019-10-31 15:30:00,38.65,38.88,38.63,38.86,308787.0,33.9211,34.123,33.9036,34.1055,308787.0
2019-11-01 09:30:00,39.21,39.83,39.03,39.71,98144.0,34.4126,34.9568,34.2547,34.8515,98144.0
2019-11-01 10:00:00,39.68,39.76,39.46,39.46,81768.0,34.8251,34.8953,34.632,34.632,81768.0
2019-11-01 10:30:00,39.45,39.57,39.31,39.37,98522.0,34.6233,34.7286,34.5004,34.5531,98522.0
2019-11-01 11:00:00,39.38,39.71,39.33,39.67,105943.0,34.5618,34.8515,34.518,34.8164,105943.0
2019-11-01 11:30:00,39.67,39.85,39.65,39.8,47673.0,34.8164,34.9743,34.7988,34.9304,47673.0
2019-11-01 12:00:00,39.8,39.84,39.51,39.84,72315.0,34.9304,34.9656,34.6759,34.9656,72315.0
2019-11-01 12:30:00,39.84,39.85,39.7,39.8,32803.0,34.9656,34.9743,34.8427,34.9304,32803.0
2019-11-01 13:00:00,39.79,40.03,39.79,39.99,53772.0,34.9217,35.1323,34.9217,35.0972,53772.0
2019-11-01 13:30:00,39.99,40.06,39.9,39.94,98929.0,35.0972,35.1586,35.0182,35.0533,98929.0
2019-11-01 14:00:00,39.94,40.08,39.91,40.04,67256.0,35.0533,35.1762,35.027,35.1411,67256.0
2019-11-01 14:30:00,40.03,40.09,39.99,40.09,69016.0,35.1323,35.185,35.0972,35.185,69016.0
2019-11-01 15:00:00,40.09,40.14,39.96,39.99,80960.0,35.185,35.2288,35.0709,35.0972,80960.0
2019-11-01 15:30:00,39.99,40.14,39.94,40.12,183509.0,35.0972,35.2288,35.0533,35.2113,183509.0
2019-11-04 09:30:00,40.7,41.07,40.18,41.02,177498.0,35.7203,36.0451,35.264,36.0012,177498.0
2019-11-04 10:00:00,41.08,41.28,40.94,41.09,204792.0,36.0538,36.2294,35.931,36.0626,204792.0
2019-11-04 10:30:00,41.08,41.35,41.07,41.25,165180.0,36.0538,36.2908,36.0451,36.203,165180.0
2019-11-04 11:00:00,41.24,41.39,41.11,41.23,70966.0,36.1943,36.3259,36.0802,36.1855,70966.0
2019-11-04 11:30:00,41.23,41.38,41.2,41.29,76086.0,36.1855,36.3171,36.1592,36.2381,76086.0
2019-11-04 12:00:00,41.29,41.29,41.11,41.18,94727.0,36.2381,36.2381,36.0802,36.1416,94727.0
2019-11-04 12:30:00,41.18,41.18,40.8,40.83,71645.0,36.1416,36.1416,35.8081,35.8344,71645.0
2019-11-04 13:00:00,40.83,40.91,40.75,40.76,88495.0,35.8344,35.9046,35.7642,35.773,88495.0
2019-11-04 13:30:00,40.76,40.82,40.6,40.77,147969.0,35.773,35.8256,35.6326,35.7818,147969.0
2019-11-04 14:00:00,40.77,40.88,40.7,40.85,146925.0,35.7818,35.8783,35.7203,35.852,146925.0
2019-11-04 14:30:00,40.86,40.91,40.64,40.86,89305.0,35.8608,35.9046,35.6677,35.8608,89305.0
2019-11-04 15:00:00,40.87,41.02,40.83,40.93,95127.0,35.8695,36.0012,35.8344,35.9222,95127.0
2019-11-04 15:30:00,40.93,40.99,40.85,40.94,231177.0,35.9222,35.9748,35.852,35.931,231177.0
2019-11-05 09:30:00,40.95,41.26,40.54,40.73,204758.0,35.9397,36.2118,35.5799,35.7467,204758.0
2019-11-05 10:00:00,40.73,40.94,40.32,40.32,97307.0,35.7467,35.931,35.3868,35.3868,97307.0
2019-11-05 10:30:00,40.32,40.6,40.31,40.5,96385.0,35.3868,35.6326,35.378,35.5448,96385.0
2019-11-05 11:00:00,40.5,40.54,40.11,40.23,110936.0,35.5448,35.5799,35.2025,35.3078,110936.0
2019-11-05 11:30:00,40.21,40.24,39.87,40.03,74017.0,35.2903,35.3166,34.9919,35.1323,74017.0
2019-11-05 12:00:00,40.02,40.05,39.93,39.94,43658.0,35.1235,35.1499,35.0445,35.0533,43658.0
2019-11-05 12:30:00,39.94,40.01,39.83,39.98,68219.0,35.0533,35.1148,34.9568,35.0884,68219.0
2019-11-05 13:00:00,39.98,40.12,39.94,40.1,54463.0,35.0884,35.2113,35.0533,35.1937,54463.0
2019-11-05 13:30:00,40.1,40.18,40.03,40.04,67850.0,35.1937,35.264,35.1323,35.1411,67850.0
2019-11-05 14:00:00,40.03,40.08,40.01,40.04,83279.0,35.1323,35.1762,35.1148,35.1411,83279.0
2019-11-05 14:30:00,40.04,40.28,39.99,40.18,97850.0,35.1411,35.3517,35.0972,35.264,97850.0
2019-11-05 15:00:00,40.18,40.36,40.16,40.31,56564.0,35.264,35.4219,35.2464,35.378,56564.0
2019-11-05 15:30:00,40.3,40.62,40.29,40.62,280071.0,35.3693,35.6501,35.3605,35.6501,280071.0
2019-11-06 09:30:00,40.34,40.45,39.95,40.29,55246.0,35.4044,35.5009,35.0621,35.3605,55246.0
2019-11-06 10:00:00,40.3,40.77,40.3,40.59,88861.0,35.3693,35.7818,35.3693,35.6238,88861.0
2019-11-06 10:30:00,40.57,40.82,40.4,40.43,115779.0,35.6062,35.8256,35.457,35.4834,115779.0
2019-11-06 11:00:00,40.46,40.54,40.21,40.23,94042.0,35.5097,35.5799,35.2903,35.3078,94042.0
2019-11-06 11:30:00,40.22,40.35,39.97,40.09,71041.0,35.2991,35.4132,35.0796,35.185,71041.0
2019-11-06 12:00:00,40.08,40.29,40.03,40.06,101751.0,35.1762,35.3605,35.1323,35.1586,101751.0
2019-11-06 12:30:00,40.05,40.09,39.92,40.0,44023.0,35.1499,35.185,35.0358,35.106,44023.0
2019-11-06 13:00:00,39.99,40.02,39.8,39.88,52342.0,35.0972,35.1235,34.9304,35.0007,52342.0
2019-11-06 13:30:00,39.89,40.16,39.73,40.11,78732.0,35.0094,35.2464,34.869,35.2025,78732.0
2019-11-06 14:00:00,40.1,40.13,39.96,39.97,72376.0,35.1937,35.2201,35.0709,35.0796,72376.0
2019-11-06 14:30:00,39.96,39.96,39.68,39.69,67155.0,35.0709,35.0709,34.8251,34.8339,67155.0
2019-11-06 15:00:00,39.69,39.76,39.56,39.57,122804.0,34.8339,34.8953,34.7198,34.7286,122804.0
2019-11-06 15:30:00,39.58,39.58,39.36,39.47,494503.0,34.7374,34.7374,34.5443,34.6408,494503.0
2019-11-07 09:30:00,40.47,41.55,40.47,41.07,416806.0,35.5185,36.4663,35.5185,36.0451,416806.0
2019-11-07 10:00:00,41.07,41.11,40.32,40.51,458220.0,36.0451,36.0802,35.3868,35.5536,458220.0
2019-11-07 10:30:00,40.51,40.88,40.3,40.31,192236.0,35.5536,35.8783,35.3693,35.378,192236.0
2019-11-07 11:00:00,40.33,40.76,40.24,40.27,244688.0,35.3956,35.773,35.3166,35.3429,244688.0
2019-11-07 11:30:00,40.3,40.36,39.93,40.05,222297.0,35.3693,35.4219,35.0445,35.1499,222297.0
2019-11-07 12:00:00,40.11,40.39,40.07,40.31,107380.0,35.2025,35.4483,35.1674,35.378,107380.0
2019-11-07 12:30:00,40.33,40.33,40.05,40.06,83221.0,35.3956,35.3956,35.1499,35.1586,83221.0
2019-11-07 13:00:00,40.05,40.09,39.8,40.04,70130.0,35.1499,35.185,34.9304,35.1411,70130.0
2019-11-07 13:30:00,40.06,40.12,39.94,40.05,66169.0,35.1586,35.2113,35.0533,35.1499,66169.0
2019-11-07 14:00:00,40.05,40.16,39.83,39.86,78312.0,35.1499,35.2464,34.9568,34.9831,78312.0
2019-11-07 14:30:00,39.86,39.97,39.76,39.84,74463.0,34.9831,35.0796,34.8953,34.9656,74463.0
2019-11-07 15:00:00,39.84,40.1,39.84,39.98,74453.0,34.9656,35.1937,34.9656,35.0884,74453.0
2019-11-07 15:30:00,39.98,39.98,39.65,39.82,369869.0,35.0884,35.0884,34.7988,34.948,369869.0
2019-11-08 09:30:00,39.63,40.12,39.33,39.58,184814.0,34.7812,35.2113,34.518,34.7374,184814.0
2019-11-08 10:00:00,39.55,39.83,39.0,39.77,137507.0,34.711,34.9568,34.2283,34.9041,137507.0
2019-11-08 10:30:00,39.79,40.2,39.71,40.03,410246.0,34.9217,35.2815,34.8515,35.1323,410246.0
2019-11-08 11:00:00,40.03,40.16,39.93,40.0,306972.0,35.1323,35.2464,35.0445,35.106,306972.0
2019-11-08 11:30:00,40.0,40.15,39.85,40.09,370117.0,35.106,35.2376,34.9743,35.185,370117.0
2019-11-08 12:00:00,40.1,40.29,40.03,40.18,93559.0,35.1937,35.3605,35.1323,35.264,93559.0
2019-11-08 12:30:00,40.17,40.21,40.06,40.12,54354.0,35.2552,35.2903,35.1586,35.2113,54354.0
2019-11-08 13:00:00,40.1,40.13,39.74,39.79,64578.0,35.1937,35.2201,34.8778,34.9217,64578.0
2019-11-08 13:30:00,39.79,39.79,39.52,39.57,162327.0,34.9217,34.9217,34.6847,34.7286,162327.0
2019-11-08 14:00:00,39.57,39.73,39.4,39.7,169412.0,34.7286,34.869,34.5794,34.8427,169412.0
2019-11-08 14:30:00,39.69,39.72,39.56,39.67,54134.0,34.8339,34.8602,34.7198,34.8164,54134.0
2019-11-08 15:00:00,39.71,39.79,39.64,39.65,73559.0,34.8515,34.9217,34.79,34.7988,73559.0
2019-11-08 15:30:00,39.65,39.9,39.56,39.89,325713.0,34.7988,35.0182,34.7198,35.0094,325713.0
2019-11-11 09:30:00,39.27,39.27,38.89,39.02,57355.0,34.4653,34.4653,34.1318,34.2459,57355.0
2019-11-11 10:00:00,38.99,39.48,38.88,39.48,77639.0,34.2196,34.6496,34.123,34.6496,77639.0
2019-11-11 10:30:00,39.48,39.5,39.07,39.09,56095.0,34.6496,34.6672,34.2898,34.3073,56095.0
2019-11-11 11:00:00,39.09,39.09,38.89,38.96,141338.0,34.3073,34.3073,34.1318,34.1932,141338.0
2019-11-11 11:30:00,38.96,38.97,38.78,38.83,58129.0,34.1932,34.202,34.0352,34.0791,58129.0
2019-11-11 12:00:00,38.83,39.2,38.79,39.15,67294.0,34.0791,34.4039,34.044,34.36,67294.0
2019-11-11 12:30:00,39.16,39.21,39.09,39.15,32245.0,34.3688,34.4126,34.3073,34.36,32245.0
2019-11-11 13:00:00,39.16,39.19,39.01,39.11,42918.0,34.3688,34.3951,34.2371,34.3249,42918.0
2019-11-11 13:30:00,39.12,39.36,39.1,39.36,44959.0,34.3336,34.5443,34.3161,34.5443,44959.0
2019-11-11 14:00:00,39.36,39.46,39.35,39.4,71841.0,34.5443,34.632,34.5355,34.5794,71841.0
2019-11-11 14:30:00,39.41,39.48,39.29,39.3,101139.0,34.5882,34.6496,34.4828,34.4916,101139.0
2019-11-11 15:00:00,39.3,39.31,39.23,39.25,76864.0,34.4916,34.5004,34.4302,34.4477,76864.0
2019-11-11 15:30:00,39.25,39.3,39.15,39.17,194093.0,34.4477,34.4916,34.36,34.3775,194093.0
2019-11-12 09:30:00,39.11,39.29,38.5,38.91,177776.0,34.3249,34.4828,33.7895,34.1493,177776.0
2019-11-12 10:00:00,38.93,39.23,38.87,39.09,125041.0,34.1669,34.4302,34.1142,34.3073,125041.0
2019-11-12 10:30:00,39.08,39.38,39.08,39.34,202541.0,34.2985,34.5618,34.2985,34.5267,202541.0
2019-11-12 11:00:00,39.34,39.35,39.17,39.29,121635.0,34.5267,34.5355,34.3775,34.4828,121635.0
2019-11-12 11:30:00,39.29,39.32,38.95,38.98,131325.0,34.4828,34.5092,34.1844,34.2108,131325.0
2019-11-12 12:00:00,38.97,39.01,38.84,38.98,52764.0,34.202,34.2371,34.0879,34.2108,52764.0
2019-11-12 12:30:00,38.97,39.02,38.82,38.87,67780.0,34.202,34.2459,34.0703,34.1142,67780.0
2019-11-12 13:00:00,38.86,39.03,38.83,38.87,50260.0,34.1055,34.2547,34.0791,34.1142,50260.0
2019-11-12 13:30:00,38.89,38.95,38.78,38.84,40406.0,34.1318,34.1844,34.0352,34.0879,40406.0
2019-11-12 14:00:00,38.83,38.85,38.6,38.7,58265.0,34.0791,34.0967,33.8773,33.965,58265.0
2019-11-12 14:30:00,38.69,38.69,38.47,38.55,98069.0,33.9563,33.9563,33.7632,33.8334,98069.0
2019-11-12 15:00:00,38.55,38.65,38.52,38.65,112089.0,33.8334,33.9211,33.8071,33.9211,112089.0
2019-11-12 15:30:00,38.64,38.82,38.63,38.8,245602.0,33.9124,34.0703,33.9036,34.0528,245602.0
2019-11-13 09:30:00,38.5,38.73,38.11,38.53,103144.0,33.7895,33.9914,33.4472,33.8158,103144.0
2019-11-13 10:00:00,38.56,38.91,38.52,38.78,79286.0,33.8422,34.1493,33.8071,34.0352,79286.0
2019-11-13 10:30:00,38.77,38.79,38.59,38.61,59579.0,34.0265,34.044,33.8685,33.886,59579.0
2019-11-13 11:00:00,38.62,38.86,38.58,38.78,57570.0,33.8948,34.1055,33.8597,34.0352,57570.0
2019-11-13 11:30:00,38.78,38.91,38.77,38.86,68052.0,34.0352,34.1493,34.0265,34.1055,68052.0
2019-11-13 12:00:00,38.83,38.88,38.75,38.82,79809.0,34.0791,34.123,34.0089,34.0703,79809.0
2019-11-13 12:30:00,38.81,38.9,38.78,38.86,49042.0,34.0616,34.1406,34.0352,34.1055,49042.0
2019-11-13 13:00:00,38.87,38.88,38.73,38.84,54823.0,34.1142,34.123,33.9914,34.0879,54823.0
2019-11-13 13:30:00,38.84,38.85,38.58,38.63,37978.0,34.0879,34.0967,33.8597,33.9036,37978.0
2019-11-13 14:00:00,38.64,38.68,38.43,38.43,41739.0,33.9124,33.9475,33.7281,33.7281,41739.0
2019-11-13 14:30:00,38.44,38.63,38.39,38.55,239067.0,33.7368,33.9036,33.693,33.8334,239067.0
2019-11-13 15:00:00,38.55,38.58,38.36,38.37,167753.0,33.8334,33.8597,33.6666,33.6754,167753.0
2019-11-13 15:30:00,38.36,38.46,38.3,38.34,235534.0,33.6666,33.7544,33.614,33.6491,235534.0
2019-11-14 09:30:00,38.39,38.74,38.38,38.56,77249.0,33.693,34.0001,33.6842,33.8422,77249.0
2019-11-14 10:00:00,38.58,38.71,38.52,38.57,115928.0,33.8597,33.9738,33.8071,33.8509,115928.0
2019-11-14 10:30:00,38.59,38.65,38.34,38.45,142990.0,33.8685,33.9211,33.6491,33.7456,142990.0
2019-11-14 11:00:00,38.45,38.56,38.37,38.39,132488.0,33.7456,33.8422,33.6754,33.693,132488.0
2019-11-14 11:30:00,38.39,38.46,38.16,38.18,56728.0,33.693,33.7544,33.4911,33.5087,56728.0
2019-11-14 12:00:00,38.18,38.4,38.12,38.15,133949.0,33.5087,33.7017,33.456,33.4823,133949.0
2019-11-14 12:30:00,38.15,38.24,38.11,38.18,43124.0,33.4823,33.5613,33.4472,33.5087,43124.0
2019-11-14 13:00:00,38.18,38.28,38.11,38.24,54567.0,33.5087,33.5964,33.4472,33.5613,54567.0
2019-11-14 13:30:00,38.23,38.39,38.23,38.29,78097.0,33.5525,33.693,33.5525,33.6052,78097.0
2019-11-14 14:00:00,38.29,38.29,38.1,38.18,113090.0,33.6052,33.6052,33.4384,33.5087,113090.0
2019-11-14 14:30:00,38.18,38.26,38.17,38.2,164390.0,33.5087,33.5789,33.4999,33.5262,164390.0
2019-11-14 15:00:00,38.2,38.26,38.11,38.12,97207.0,33.5262,33.5789,33.4472,33.456,97207.0
2019-11-14 15:30:00,38.11,38.16,37.97,38.02,472947.0,33.4472,33.4911,33.3243,33.3682,472947.0
2019-11-15 09:30:00,38.34,38.87,38.26,38.73,97524.0,33.6491,34.1142,33.5789,33.9914,97524.0
2019-11-15 10:00:00,38.75,38.84,38.62,38.7,80311.0,34.0089,34.0879,33.8948,33.965,80311.0
2019-11-15 10:30:00,38.7,38.86,38.6,38.83,64642.0,33.965,34.1055,33.8773,34.0791,64642.0
2019-11-15 11:00:00,38.83,38.95,38.65,38.94,121960.0,34.0791,34.1844,33.9211,34.1757,121960.0
2019-11-15 11:30:00,38.92,39.19,38.92,39.1,89948.0,34.1581,34.3951,34.1581,34.3161,89948.0
2019-11-15 12:00:00,39.09,39.14,39.06,39.07,56308.0,34.3073,34.3512,34.281,34.2898,56308.0
2019-11-15 12:30:00,39.07,39.31,39.05,39.17,77946.0,34.2898,34.5004,34.2722,34.3775,77946.0
2019-11-15 13:00:00,39.15,39.2,39.07,39.09,44267.0,34.36,34.4039,34.2898,34.3073,44267.0
2019-11-15 13:30:00,39.09,39.13,39.01,39.04,34197.0,34.3073,34.3424,34.2371,34.2634,34197.0
2019-11-15 14:00:00,39.05,39.06,38.94,38.97,62586.0,34.2722,34.281,34.1757,34.202,62586.0
2019-11-15 14:30:00,38.98,39.04,38.92,39.04,60529.0,34.2108,34.2634,34.1581,34.2634,60529.0
2019-11-15 15:00:00,39.04,39.19,39.01,39.12,96103.0,34.2634,34.3951,34.2371,34.3336,96103.0
2019-11-15 15:30:00,39.13,39.28,39.07,39.25,278029.0,34.3424,34.4741,34.2898,34.4477,278029.0
2019-11-18 09:30:00,38.93,39.03,38.58,38.88,67507.0,34.1669,34.2547,33.8597,34.123,67507.0
2019-11-18 10:00:00,38.87,39.12,38.81,39.06,63687.0,34.1142,34.3336,34.0616,34.281,63687.0
2019-11-18 10:30:00,39.08,39.17,39.02,39.07,38090.0,34.2985,34.3775,34.2459,34.2898,38090.0
2019-11-18 11:00:00,39.09,39.22,38.99,39.15,48219.0,34.3073,34.4214,34.2196,34.36,48219.0
2019-11-18 11:30:00,39.14,39.22,38.99,39.17,81343.0,34.3512,34.4214,34.2196,34.3775,81343.0
2019-11-18 12:00:00,39.18,39.31,39.12,39.13,65905.0,34.3863,34.5004,34.3336,34.3424,65905.0
2019-11-18 12:30:00,39.12,39.32,39.12,39.32,66402.0,34.3336,34.5092,34.3336,34.5092,66402.0
2019-11-18 13:00:00,39.31,39.33,39.19,39.25,29915.0,34.5004,34.518,34.3951,34.4477,29915.0
2019-11-18 13:30:00,39.25,39.32,39.15,39.16,35872.0,34.4477,34.5092,34.36,34.3688,35872.0
2019-11-18 14:00:00,39.16,39.16,39.09,39.13,37745.0,34.3688,34.3688,34.3073,34.3424,37745.0
2019-11-18 14:30:00,39.13,39.22,39.01,39.05,54437.0,34.3424,34.4214,34.2371,34.2722,54437.0
2019-11-18 15:00:00,39.06,39.1,38.98,39.04,65537.0,34.281,34.3161,34.2108,34.2634,65537.0
2019-11-18 15:30:00,39.03,39.05,38.9,39.05,146330.0,34.2547,34.2722,34.1406,34.2722,146330.0
2019-11-19 09:30:00,38.82,38.92,38.01,38.08,78613.0,34.0703,34.1581,33.3595,33.4209,78613.0
2019-11-19 10:00:00,38.08,38.12,37.92,37.98,50401.0,33.4209,33.456,33.2805,33.3331,50401.0
2019-11-19 10:30:00,37.99,37.99,37.46,37.57,74763.0,33.3419,33.3419,32.8767,32.9733,74763.0
2019-11-19 11:00:00,37.57,37.66,37.5,37.53,74007.0,32.9733,33.0523,32.9119,32.9382,74007.0
2019-11-19 11:30:00,37.52,37.74,37.45,37.48,95542.0,32.9294,33.1225,32.868,32.8943,95542.0
2019-11-19 12:00:00,37.48,37.52,37.27,37.3,227035.0,32.8943,32.9294,32.71,32.7363,227035.0
2019-11-19 12:30:00,37.3,37.43,37.22,37.23,105165.0,32.7363,32.8504,32.6661,32.6749,105165.0
2019-11-19 13:00:00,37.24,37.47,37.24,37.41,127236.0,32.6837,32.8855,32.6837,32.8329,127236.0
2019-11-19 13:30:00,37.41,37.45,37.12,37.13,104805.0,32.8329,32.868,32.5783,32.5871,104805.0
2019-11-19 14:00:00,37.13,37.17,36.77,36.87,269238.0,32.5871,32.6222,32.2712,32.3589,269238.0
2019-11-19 14:30:00,36.87,37.21,36.86,37.19,114128.0,32.3589,32.6573,32.3502,32.6398,114128.0
2019-11-19 15:00:00,37.19,37.27,37.03,37.05,99973.0,32.6398,32.71,32.4994,32.5169,99973.0
2019-11-19 15:30:00,37.05,37.22,37.01,37.11,413203.0,32.5169,32.6661,32.4818,32.5696,413203.0
2019-11-20 09:30:00,37.2,37.41,37.05,37.34,115149.0,32.6486,32.8329,32.5169,32.7714,115149.0
2019-11-20 10:00:00,37.34,37.47,37.29,37.36,147755.0,32.7714,32.8855,32.7275,32.789,147755.0
2019-11-20 10:30:00,37.36,37.86,37.36,37.8,264298.0,32.789,33.2278,32.789,33.1751,264298.0
2019-11-20 11:00:00,37.8,38.17,37.73,38.07,177556.0,33.1751,33.4999,33.1137,33.4121,177556.0
2019-11-20 11:30:00,38.06,38.46,37.93,38.35,127905.0,33.4033,33.7544,33.2892,33.6579,127905.0
2019-11-20 12:00:00,38.37,38.48,38.28,38.44,123553.0,33.6754,33.7719,33.5964,33.7368,123553.0
2019-11-20 12:30:00,38.45,38.48,37.88,38.04,91153.0,33.7456,33.7719,33.2454,33.3858,91153.0
2019-11-20 13:00:00,38.04,38.05,37.71,37.81,123926.0,33.3858,33.3946,33.0962,33.1839,123926.0
2019-11-20 13:30:00,37.84,38.06,37.82,38.03,70351.0,33.2103,33.4033,33.1927,33.377,70351.0
2019-11-20 14:00:00,38.02,38.15,37.96,38.1,136528.0,33.3682,33.4823,33.3156,33.4384,136528.0
2019-11-20 14:30:00,38.09,38.24,38.09,38.2,43995.0,33.4297,33.5613,33.4297,33.5262,43995.0
2019-11-20 15:00:00,38.2,38.31,38.16,38.27,76182.0,33.5262,33.6227,33.4911,33.5876,76182.0
2019-11-20 15:30:00,38.27,38.3,38.05,38.17,357894.0,33.5876,33.614,33.3946,33.4999,357894.0
2019-11-21 09:30:00,38.01,38.25,37.75,38.1,147072.0,33.3595,33.5701,33.1313,33.4384,147072.0
2019-11-21 10:00:00,38.09,38.15,37.79,37.87,79713.0,33.4297,33.4823,33.1664,33.2366,79713.0
2019-11-21 10:30:00,37.88,38.21,37.87,38.04,104101.0,33.2454,33.535,33.2366,33.3858,104101.0
2019-11-21 11:00:00,38.04,38.07,37.79,37.91,76180.0,33.3858,33.4121,33.1664,33.2717,76180.0
2019-11-21 11:30:00,37.91,37.95,37.79,37.86,63174.0,33.2717,33.3068,33.1664,33.2278,63174.0
2019-11-21 12:00:00,37.86,38.07,37.86,38.01,68258.0,33.2278,33.4121,33.2278,33.3595,68258.0
2019-11-21 12:30:00,37.99,38.08,37.98,38.06,53919.0,33.3419,33.4209,33.3331,33.4033,53919.0
2019-11-21 13:00:00,38.05,38.3,38.03,38.29,47994.0,33.3946,33.614,33.377,33.6052,47994.0
2019-11-21 13:30:00,38.28,38.48,38.26,38.37,59219.0,33.5964,33.7719,33.5789,33.6754,59219.0
2019-11-21 14:00:00,38.36,38.42,38.27,38.4,102930.0,33.6666,33.7193,33.5876,33.7017,102930.0
2019-11-21 14:30:00,38.4,38.56,38.4,38.53,62893.0,33.7017,33.8422,33.7017,33.8158,62893.0
2019-11-21 15:00:00,38.53,38.56,38.49,38.51,50463.0,33.8158,33.8422,33.7807,33.7983,50463.0
2019-11-21 15:30:00,38.51,38.57,38.42,38.49,268688.0,33.7983,33.8509,33.7193,33.7807,268688.0
2019-11-22 09:30:00,38.48,38.85,38.44,38.75,102749.0,33.7719,34.0967,33.7368,34.0089,102749.0
2019-11-22 10:00:00,38.77,38.78,38.4,38.5,58697.0,34.0265,34.0352,33.7017,33.7895,58697.0
2019-11-22 10:30:00,38.49,38.64,38.21,38.25,50338.0,33.7807,33.9124,33.535,33.5701,50338.0
2019-11-22 11:00:00,38.24,38.3,38.15,38.2,120707.0,33.5613,33.614,33.4823,33.5262,120707.0
2019-11-22 11:30:00,38.21,38.38,38.05,38.31,97407.0,33.535,33.6842,33.3946,33.6227,97407.0
2019-11-22 12:00:00,38.32,38.38,38.26,38.32,71949.0,33.6315,33.6842,33.5789,33.6315,71949.0
2019-11-22 12:30:00,38.32,38.33,38.25,38.27,65917.0,33.6315,33.6403,33.5701,33.5876,65917.0
2019-11-22 13:00:00,38.27,38.45,38.26,38.31,76489.0,33.5876,33.7456,33.5789,33.6227,76489.0
2019-11-22 13:30:00,38.32,38.35,38.27,38.34,44429.0,33.6315,33.6579,33.5876,33.6491,44429.0
2019-11-22 14:00:00,38.34,38.34,38.1,38.14,54836.0,33.6491,33.6491,33.4384,33.4735,54836.0
2019-11-22 14:30:00,38.14,38.16,38.03,38.07,91043.0,33.4735,33.4911,33.377,33.4121,91043.0
2019-11-22 15:00:00,38.08,38.09,37.82,37.86,133909.0,33.4209,33.4297,33.1927,33.2278,133909.0
2019-11-22 15:30:00,37.86,37.86,37.52,37.53,405106.0,33.2278,33.2278,32.9294,32.9382,405106.0
2019-11-25 09:30:00,37.56,37.96,37.42,37.66,66389.0,32.9645,33.3156,32.8416,33.0523,66389.0
2019-11-25 10:00:00,37.64,37.86,37.55,37.78,86248.0,33.0347,33.2278,32.9557,33.1576,86248.0
2019-11-25 10:30:00,37.77,37.81,37.56,37.7,55397.0,33.1488,33.1839,32.9645,33.0874,55397.0
2019-11-25 11:00:00,37.71,37.95,37.55,37.84,61323.0,33.0962,33.3068,32.9557,33.2103,61323.0
2019-11-25 11:30:00,37.84,37.94,37.77,37.79,46493.0,33.2103,33.298,33.1488,33.1664,46493.0
2019-11-25 12:00:00,37.76,37.91,37.75,37.89,38014.0,33.14,33.2717,33.1313,33.2541,38014.0
2019-11-25 12:30:00,37.89,38.15,37.87,38.13,56958.0,33.2541,33.4823,33.2366,33.4648,56958.0
2019-11-25 13:00:00,38.13,38.15,37.95,37.97,53741.0,33.4648,33.4823,33.3068,33.3243,53741.0
2019-11-25 13:30:00,37.97,38.06,37.87,37.88,40517.0,33.3243,33.4033,33.2366,33.2454,40517.0
2019-11-25 14:00:00,37.89,37.9,37.79,37.79,58398.0,33.2541,33.2629,33.1664,33.1664,58398.0
2019-11-25 14:30:00,37.8,37.87,37.74,37.85,34733.0,33.1751,33.2366,33.1225,33.219,34733.0
2019-11-25 15:00:00,37.86,38.0,37.81,37.93,70772.0,33.2278,33.3507,33.1839,33.2892,70772.0
2019-11-25 15:30:00,37.94,38.0,37.77,37.95,216416.0,33.298,33.3507,33.1488,33.3068,216416.0
2019-11-26 09:30:00,37.98,38.12,37.79,38.07,41182.0,33.3331,33.456,33.1664,33.4121,41182.0
2019-11-26 10:00:00,38.09,38.1,37.58,37.66,51411.0,33.4297,33.4384,32.9821,33.0523,51411.0
2019-11-26 10:30:00,37.66,37.76,37.51,37.56,70174.0,33.0523,33.14,32.9206,32.9645,70174.0
2019-11-26 11:00:00,37.57,37.64,37.48,37.5,42355.0,32.9733,33.0347,32.8943,32.9119,42355.0
2019-11-26 11:30:00,37.48,37.74,37.41,37.7,64362.0,32.8943,33.1225,32.8329,33.0874,64362.0
2019-11-26 12:00:00,37.71,37.8,37.54,37.54,40073.0,33.0962,33.1751,32.947,32.947,40073.0
2019-11-26 12:30:00,37.52,37.61,37.46,37.48,26258.0,32.9294,33.0084,32.8767,32.8943,26258.0
2019-11-26 13:00:00,37.47,37.53,37.31,37.34,55219.0,32.8855,32.9382,32.7451,32.7714,55219.0
2019-11-26 13:30:00,37.34,37.41,37.27,37.33,34007.0,32.7714,32.8329,32.71,32.7627,34007.0
2019-11-26 14:00:00,37.31,37.38,37.29,37.37,29814.0,32.7451,32.8065,32.7275,32.7978,29814.0
2019-11-26 14:30:00,37.35,37.4,37.27,37.3,43064.0,32.7802,32.8241,32.71,32.7363,43064.0
2019-11-26 15:00:00,37.3,37.3,37.07,37.09,39382.0,32.7363,32.7363,32.5345,32.552,39382.0
2019-11-26 15:30:00,37.09,37.3,37.07,37.2,225467.0,32.552,32.7363,32.5345,32.6486,225467.0
2019-11-27 09:30:00,37.45,37.5,36.85,36.95,96802.0,32.868,32.9119,32.3414,32.4291,96802.0
2019-11-27 10:00:00,36.94,36.97,36.7,36.76,81407.0,32.4204,32.4467,32.2097,32.2624,81407.0
2019-11-27 10:30:00,36.77,36.87,36.4,36.5,89792.0,32.2712,32.3589,31.9464,32.0342,89792.0
2019-11-27 11:00:00,36.51,36.64,36.4,36.61,103831.0,32.043,32.1571,31.9464,32.1307,103831.0
2019-11-27 11:30:00,36.61,36.68,36.41,36.62,123341.0,32.1307,32.1922,31.9552,32.1395,123341.0
2019-11-27 12:00:00,36.62,36.82,36.59,36.72,57118.0,32.1395,32.3151,32.1132,32.2273,57118.0
2019-11-27 12:30:00,36.73,36.82,36.71,36.73,58882.0,32.2361,32.3151,32.2185,32.2361,58882.0
2019-11-27 13:00:00,36.73,36.9,36.72,36.82,112330.0,32.2361,32.3853,32.2273,32.3151,112330.0
2019-11-27 13:30:00,36.82,36.97,36.81,36.89,86589.0,32.3151,32.4467,32.3063,32.3765,86589.0
2019-11-27 14:00:00,36.88,37.04,36.85,36.95,114055.0,32.3677,32.5081,32.3414,32.4291,114055.0
2019-11-27 14:30:00,36.96,37.04,36.91,36.92,63731.0,32.4379,32.5081,32.394,32.4028,63731.0
2019-11-27 15:00:00,36.91,36.94,36.86,36.88,56185.0,32.394,32.4204,32.3502,32.3677,56185.0
2019-11-27 15:30:00,36.88,36.91,36.74,36.88,283742.0,32.3677,32.394,32.2448,32.3677,283742.0
2019-11-29 09:30:00,36.56,36.76,36.39,36.72,52145.0,32.0869,32.2624,31.9377,32.2273,52145.0
2019-11-29 10:00:00,36.71,36.76,36.48,36.76,113486.0,32.2185,32.2624,32.0167,32.2624,113486.0
2019-11-29 10:30:00,36.76,36.84,36.62,36.65,122013.0,32.2624,32.3326,32.1395,32.1659,122013.0
2019-11-29 11:00:00,36.62,36.69,36.56,36.65,73682.0,32.1395,32.201,32.0869,32.1659,73682.0
2019-11-29 11:30:00,36.64,36.94,36.63,36.72,159052.0,32.1571,32.4204,32.1483,32.2273,159052.0
2019-11-29 12:00:00,36.72,36.73,36.6,36.65,82006.0,32.2273,32.2361,32.122,32.1659,82006.0
2019-11-29 12:30:00,36.65,36.7,36.38,36.51,149673.0,32.1659,32.2097,31.9289,32.043,149673.0
2019-12-02 09:30:00,36.78,37.03,36.53,37.03,80881.0,32.2799,32.4994,32.0605,32.4994,80881.0
2019-12-02 10:00:00,37.0,37.01,36.3,36.41,69080.0,32.473,32.4818,31.8587,31.9552,69080.0
2019-12-02 10:30:00,36.4,36.67,36.35,36.55,168465.0,31.9464,32.1834,31.9026,32.0781,168465.0
2019-12-02 11:00:00,36.55,36.74,36.44,36.71,139256.0,32.0781,32.2448,31.9815,32.2185,139256.0
2019-12-02 11:30:00,36.7,36.74,36.51,36.55,44224.0,32.2097,32.2448,32.043,32.0781,44224.0
2019-12-02 12:00:00,36.55,36.6,36.5,36.51,69926.0,32.0781,32.122,32.0342,32.043,69926.0
2019-12-02 12:30:00,36.51,36.61,36.49,36.51,60100.0,32.043,32.1307,32.0254,32.043,60100.0
2019-12-02 13:00:00,36.5,36.61,36.47,36.55,42834.0,32.0342,32.1307,32.0079,32.0781,42834.0
2019-12-02 13:30:00,36.55,36.69,36.47,36.64,61750.0,32.0781,32.201,32.0079,32.1571,61750.0
2019-12-02 14:00:00,36.63,36.81,36.63,36.7,115876.0,32.1483,32.3063,32.1483,32.2097,115876.0
2019-12-02 14:30:00,36.7,36.74,36.62,36.68,53865.0,32.2097,32.2448,32.1395,32.1922,53865.0
2019-12-02 15:00:00,36.69,36.74,36.65,36.66,90338.0,32.201,32.2448,32.1659,32.1746,90338.0
2019-12-02 15:30:00,36.67,36.76,36.5,36.55,335955.0,32.1834,32.2624,32.0342,32.0781,335955.0
2019-12-03 09:30:00,36.0,36.22,35.26,35.63,195624.0,31.5954,31.7885,30.9459,31.2706,195624.0
2019-12-03 10:00:00,35.61,36.2,35.56,36.02,90541.0,31.2531,31.7709,31.2092,31.6129,90541.0
2019-12-03 10:30:00,36.02,36.1,35.91,35.95,62335.0,31.6129,31.6831,31.5164,31.5515,62335.0
2019-12-03 11:00:00,35.93,36.15,35.82,36.02,41225.0,31.5339,31.727,31.4374,31.6129,41225.0
2019-12-03 11:30:00,36.01,36.12,35.9,36.02,41088.0,31.6042,31.7007,31.5076,31.6129,41088.0
2019-12-03 12:00:00,36.02,36.28,36.0,36.14,68268.0,31.6129,31.8411,31.5954,31.7182,68268.0
2019-12-03 12:30:00,36.15,36.25,36.05,36.06,49415.0,31.727,31.8148,31.6393,31.648,49415.0
2019-12-03 13:00:00,36.08,36.13,36.03,36.09,93655.0,31.6656,31.7095,31.6217,31.6744,93655.0
2019-12-03 13:30:00,36.1,36.24,36.1,36.24,36412.0,31.6831,31.806,31.6831,31.806,36412.0
2019-12-03 14:00:00,36.24,36.39,36.1,36.12,63492.0,31.806,31.9377,31.6831,31.7007,63492.0
2019-12-03 14:30:00,36.12,36.17,35.98,36.0,53223.0,31.7007,31.7446,31.5778,31.5954,53223.0
2019-12-03 15:00:00,36.0,36.02,35.92,36.0,68464.0,31.5954,31.6129,31.5252,31.5954,68464.0
2019-12-03 15:30:00,35.99,36.04,35.93,35.96,173945.0,31.5866,31.6305,31.5339,31.5603,173945.0
2019-12-04 09:30:00,36.34,36.43,36.04,36.26,75769.0,31.8938,31.9728,31.6305,31.8236,75769.0
2019-12-04 10:00:00,36.22,36.54,36.13,36.18,88586.0,31.7885,32.0693,31.7095,31.7534,88586.0
2019-12-04 10:30:00,36.17,36.38,36.13,36.31,78095.0,31.7446,31.9289,31.7095,31.8674,78095.0
2019-12-04 11:00:00,36.32,36.34,35.96,36.04,63646.0,31.8762,31.8938,31.5603,31.6305,63646.0
2019-12-04 11:30:00,36.05,36.12,35.94,36.07,75077.0,31.6393,31.7007,31.5427,31.6568,75077.0
2019-12-04 12:00:00,36.07,36.07,35.94,35.94,46700.0,31.6568,31.6568,31.5427,31.5427,46700.0
2019-12-04 12:30:00,35.94,35.96,35.78,35.87,72715.0,31.5427,31.5603,31.4023,31.4813,72715.0
2019-12-04 13:00:00,35.87,35.91,35.78,35.81,94687.0,31.4813,31.5164,31.4023,31.4286,94687.0
2019-12-04 13:30:00,35.81,35.83,35.62,35.74,105873.0,31.4286,31.4462,31.2619,31.3672,105873.0
2019-12-04 14:00:00,35.74,35.82,35.58,35.59,78531.0,31.3672,31.4374,31.2268,31.2355,78531.0
2019-12-04 14:30:00,35.6,35.67,35.55,35.61,111834.0,31.2443,31.3058,31.2004,31.2531,111834.0
2019-12-04 15:00:00,35.6,35.62,35.46,35.51,225798.0,31.2443,31.2619,31.1214,31.1653,225798.0
2019-12-04 15:30:00,35.52,35.65,35.35,35.37,442339.0,31.1741,31.2882,31.0249,31.0425,442339.0
2019-12-05 09:30:00,35.66,35.66,35.29,35.29,129757.0,31.297,31.297,30.9722,30.9722,129757.0
2019-12-05 10:00:00,35.29,35.54,35.0,35.49,123370.0,30.9722,31.1917,30.7177,31.1478,123370.0
2019-12-05 10:30:00,35.5,35.6,35.44,35.45,81263.0,31.1566,31.2443,31.1039,31.1127,81263.0
2019-12-05 11:00:00,35.45,35.49,35.3,35.36,47195.0,31.1127,31.1478,30.981,31.0337,47195.0
2019-12-05 11:30:00,35.37,35.61,35.37,35.48,65047.0,31.0425,31.2531,31.0425,31.139,65047.0
2019-12-05 12:00:00,35.48,35.5,35.31,35.35,51282.0,31.139,31.1566,30.9898,31.0249,51282.0
2019-12-05 12:30:00,35.35,35.42,35.16,35.17,61856.0,31.0249,31.0863,30.8582,30.8669,61856.0
2019-12-05 13:00:00,35.16,35.23,35.12,35.22,42174.0,30.8582,30.9196,30.823,30.9108,42174.0
2019-12-05 13:30:00,35.22,35.23,35.04,35.09,105299.0,30.9108,30.9196,30.7528,30.7967,105299.0
2019-12-05 14:00:00,35.08,35.2,35.03,35.16,107748.0,30.7879,30.8933,30.7441,30.8582,107748.0
2019-12-05 14:30:00,35.16,35.16,34.94,35.02,72146.0,30.8582,30.8582,30.6651,30.7353,72146.0
2019-12-05 15:00:00,35.02,35.26,35.01,35.2,119492.0,30.7353,30.9459,30.7265,30.8933,119492.0
2019-12-05 15:30:00,35.2,35.34,35.19,35.22,381078.0,30.8933,31.0161,30.8845,30.9108,381078.0
2019-12-06 09:30:00,35.3,36.21,35.13,36.13,155355.0,30.981,31.7797,30.8318,31.7095,155355.0
2019-12-06 10:00:00,36.13,36.28,36.02,36.08,132981.0,31.7095,31.8411,31.6129,31.6656,132981.0
2019-12-06 10:30:00,36.08,36.12,35.81,35.81,44607.0,31.6656,31.7007,31.4286,31.4286,44607.0
2019-12-06 11:00:00,35.79,36.08,35.75,36.0,46263.0,31.4111,31.6656,31.376,31.5954,46263.0
2019-12-06 11:30:00,36.0,36.13,35.97,36.08,91131.0,31.5954,31.7095,31.569,31.6656,91131.0
2019-12-06 12:00:00,36.07,36.07,35.88,35.88,104375.0,31.6568,31.6568,31.4901,31.4901,104375.0
2019-12-06 12:30:00,35.89,35.91,35.8,35.86,72113.0,31.4988,31.5164,31.4198,31.4725,72113.0
2019-12-06 13:00:00,35.86,35.87,35.76,35.81,80177.0,31.4725,31.4813,31.3847,31.4286,80177.0
2019-12-06 13:30:00,35.81,35.85,35.75,35.77,89421.0,31.4286,31.4637,31.376,31.3935,89421.0
2019-12-06 14:00:00,35.77,35.82,35.69,35.71,108980.0,31.3935,31.4374,31.3233,31.3409,108980.0
2019-12-06 14:30:00,35.71,35.76,35.65,35.7,88632.0,31.3409,31.3847,31.2882,31.3321,88632.0
2019-12-06 15:00:00,35.7,35.75,35.68,35.7,93447.0,31.3321,31.376,31.3145,31.3321,93447.0
2019-12-06 15:30:00,35.7,35.87,35.67,35.83,396046.0,31.3321,31.4813,31.3058,31.4462,396046.0
2019-12-09 09:30:00,35.6,35.79,35.55,35.67,71591.0,31.2443,31.4111,31.2004,31.3058,71591.0
2019-12-09 10:00:00,35.68,35.77,35.59,35.71,91538.0,31.3145,31.3935,31.2355,31.3409,91538.0
2019-12-09 10:30:00,35.7,35.98,35.67,35.94,78499.0,31.3321,31.5778,31.3058,31.5427,78499.0
2019-12-09 11:00:00,35.92,36.23,35.89,36.2,79156.0,31.5252,31.7972,31.4988,31.7709,79156.0
2019-12-09 11:30:00,36.23,36.32,36.17,36.24,105210.0,31.7972,31.8762,31.7446,31.806,105210.0
2019-12-09 12:00:00,36.23,36.41,36.2,36.38,166033.0,31.7972,31.9552,31.7709,31.9289,166033.0
2019-12-09 12:30:00,36.39,36.42,36.26,36.29,240618.0,31.9377,31.964,31.8236,31.8499,240618.0
2019-12-09 13:00:00,36.3,36.48,36.29,36.4,225447.0,31.8587,32.0167,31.8499,31.9464,225447.0
2019-12-09 13:30:00,36.41,36.43,36.3,36.3,49659.0,31.9552,31.9728,31.8587,31.8587,49659.0
2019-12-09 14:00:00,36.29,36.33,36.15,36.31,57769.0,31.8499,31.885,31.727,31.8674,57769.0
2019-12-09 14:30:00,36.3,36.32,36.24,36.32,40331.0,31.8587,31.8762,31.806,31.8762,40331.0
2019-12-09 15:00:00,36.32,36.38,36.25,36.36,79148.0,31.8762,31.9289,31.8148,31.9113,79148.0
2019-12-09 15:30:00,36.36,36.51,36.3,36.39,380493.0,31.9113,32.043,31.8587,31.9377,380493.0
2019-12-10 09:30:00,36.57,36.71,36.45,36.65,72366.0,32.0956,32.2185,31.9903,32.1659,72366.0
2019-12-10 10:00:00,36.66,36.92,36.65,36.92,112970.0,32.1746,32.4028,32.1659,32.4028,112970.0
2019-12-10 10:30:00,36.91,37.0,36.8,36.87,61067.0,32.394,32.473,32.2975,32.3589,61067.0
2019-12-10 11:00:00,36.87,36.9,36.69,36.8,48725.0,32.3589,32.3853,32.201,32.2975,48725.0
2019-12-10 11:30:00,36.84,36.87,36.6,36.66,67065.0,32.3326,32.3589,32.122,32.1746,67065.0
2019-12-10 12:00:00,36.67,36.78,36.58,36.58,56590.0,32.1834,32.2799,32.1044,32.1044,56590.0
2019-12-10 12:30:00,36.58,36.78,36.58,36.77,31243.0,32.1044,32.2799,32.1044,32.2712,31243.0
2019-12-10 13:00:00,36.76,36.82,36.65,36.77,42115.0,32.2624,32.3151,32.1659,32.2712,42115.0
2019-12-10 13:30:00,36.77,36.85,36.72,36.75,43129.0,32.2712,32.3414,32.2273,32.2536,43129.0
2019-12-10 14:00:00,36.75,36.89,36.73,36.86,54742.0,32.2536,32.3765,32.2361,32.3502,54742.0
2019-12-10 14:30:00,36.86,36.92,36.76,36.91,68033.0,32.3502,32.4028,32.2624,32.394,68033.0
2019-12-10 15:00:00,36.93,36.98,36.87,36.98,79886.0,32.4116,32.4555,32.3589,32.4555,79886.0
2019-12-10 15:30:00,36.98,37.17,36.97,37.08,316077.0,32.4555,32.6222,32.4467,32.5432,316077.0
2019-12-11 09:30:00,37.23,37.25,36.65,36.92,165380.0,32.6749,32.6924,32.1659,32.4028,165380.0
2019-12-11 10:00:00,36.91,37.21,36.91,37.13,83785.0,32.394,32.6573,32.394,32.5871,83785.0
2019-12-11 10:30:00,37.1,37.12,36.6,36.63,156656.0,32.5608,32.5783,32.122,32.1483,156656.0
2019-12-11 11:00:00,36.64,36.82,36.63,36.79,72421.0,32.1571,32.3151,32.1483,32.2887,72421.0
2019-12-11 11:30:00,36.79,36.91,36.79,36.82,69672.0,32.2887,32.394,32.2887,32.3151,69672.0
2019-12-11 12:00:00,36.83,36.88,36.78,36.86,54077.0,32.3238,32.3677,32.2799,32.3502,54077.0
2019-12-11 12:30:00,36.86,36.91,36.83,36.84,59079.0,32.3502,32.394,32.3238,32.3326,59079.0
2019-12-11 13:00:00,36.84,36.84,36.58,36.6,64626.0,32.3326,32.3326,32.1044,32.122,64626.0
2019-12-11 13:30:00,36.6,36.64,36.54,36.54,41912.0,32.122,32.1571,32.0693,32.0693,41912.0
2019-12-11 14:00:00,36.56,36.69,36.54,36.6,90334.0,32.0869,32.201,32.0693,32.122,90334.0
2019-12-11 14:30:00,36.59,36.67,36.53,36.66,117592.0,32.1132,32.1834,32.0605,32.1746,117592.0
2019-12-11 15:00:00,36.67,36.84,36.65,36.84,59895.0,32.1834,32.3326,32.1659,32.3326,59895.0
2019-12-11 15:30:00,36.84,36.89,36.78,36.82,251167.0,32.3326,32.3765,32.2799,32.3151,251167.0
2019-12-12 09:30:00,36.87,37.27,36.87,37.19,106253.0,32.3589,32.71,32.3589,32.6398,106253.0
2019-12-12 10:00:00,37.2,37.56,37.2,37.44,105793.0,32.6486,32.9645,32.6486,32.8592,105793.0
2019-12-12 10:30:00,37.45,37.55,37.33,37.46,69570.0,32.868,32.9557,32.7627,32.8767,69570.0
2019-12-12 11:00:00,37.48,37.49,37.14,37.25,62345.0,32.8943,32.9031,32.5959,32.6924,62345.0
2019-12-12 11:30:00,37.25,37.26,37.12,37.15,33758.0,32.6924,32.7012,32.5783,32.6047,33758.0
2019-12-12 12:00:00,37.15,37.23,37.08,37.22,57577.0,32.6047,32.6749,32.5432,32.6661,57577.0
2019-12-12 12:30:00,37.22,37.27,37.19,37.2,57668.0,32.6661,32.71,32.6398,32.6486,57668.0
2019-12-12 13:00:00,37.21,37.46,37.18,37.42,203842.0,32.6573,32.8767,32.631,32.8416,203842.0
2019-12-12 13:30:00,37.41,37.42,37.29,37.32,64558.0,32.8329,32.8416,32.7275,32.7539,64558.0
2019-12-12 14:00:00,37.33,37.38,37.25,37.27,61906.0,32.7627,32.8065,32.6924,32.71,61906.0
2019-12-12 14:30:00,37.26,37.43,37.19,37.2,116747.0,32.7012,32.8504,32.6398,32.6486,116747.0
2019-12-12 15:00:00,37.2,37.23,37.15,37.23,95489.0,32.6486,32.6749,32.6047,32.6749,95489.0
2019-12-12 15:30:00,37.23,37.23,37.14,37.16,232026.0,32.6749,32.6749,32.5959,32.6135,232026.0
2019-12-13 09:30:00,37.35,37.4,36.92,36.94,93573.0,32.7802,32.8241,32.4028,32.4204,93573.0
2019-12-13 10:00:00,36.93,37.46,36.93,37.31,145067.0,32.4116,32.8767,32.4116,32.7451,145067.0
2019-12-13 10:30:00,37.29,37.32,36.93,36.94,83659.0,32.7275,32.7539,32.4116,32.4204,83659.0
2019-12-13 11:00:00,36.94,36.97,36.8,36.88,97978.0,32.4204,32.4467,32.2975,32.3677,97978.0
2019-12-13 11:30:00,36.88,37.02,36.82,37.02,47711.0,32.3677,32.4906,32.3151,32.4906,47711.0
2019-12-13 12:00:00,37.02,37.09,36.91,37.07,81938.0,32.4906,32.552,32.394,32.5345,81938.0
2019-12-13 12:30:00,37.06,37.13,37.04,37.12,54917.0,32.5257,32.5871,32.5081,32.5783,54917.0
2019-12-13 13:00:00,37.13,37.38,37.13,37.2,117735.0,32.5871,32.8065,32.5871,32.6486,117735.0
2019-12-13 13:30:00,37.19,37.32,37.19,37.28,61230.0,32.6398,32.7539,32.6398,32.7188,61230.0
2019-12-13 14:00:00,37.26,37.28,37.17,37.22,69348.0,32.7012,32.7188,32.6222,32.6661,69348.0
2019-12-13 14:30:00,37.21,37.25,37.16,37.19,62014.0,32.6573,32.6924,32.6135,32.6398,62014.0
2019-12-13 15:00:00,37.18,37.23,37.13,37.19,102656.0,32.631,32.6749,32.5871,32.6398,102656.0
2019-12-13 15:30:00,37.19,37.21,37.09,37.11,269414.0,32.6398,32.6573,32.552,32.5696,269414.0
2019-12-16 09:30:00,37.41,37.75,37.14,37.58,76584.0,32.8329,33.1313,32.5959,32.9821,76584.0
2019-12-16 10:00:00,37.6,37.92,37.57,37.84,276823.0,32.9996,33.2805,32.9733,33.2103,276823.0
2019-12-16 10:30:00,37.85,37.91,37.77,37.83,91437.0,33.219,33.2717,33.1488,33.2015,91437.0
2019-12-16 11:00:00,37.82,37.85,37.72,37.8,56430.0,33.1927,33.219,33.1049,33.1751,56430.0
2019-12-16 11:30:00,37.79,37.89,37.65,37.66,100266.0,33.1664,33.2541,33.0435,33.0523,100266.0
2019-12-16 12:00:00,37.66,37.76,37.61,37.68,65968.0,33.0523,33.14,33.0084,33.0698,65968.0
2019-12-16 12:30:00,37.68,37.69,37.61,37.66,50419.0,33.0698,33.0786,33.0084,33.0523,50419.0
2019-12-16 13:00:00,37.66,37.68,37.58,37.59,78113.0,33.0523,33.0698,32.9821,32.9908,78113.0
2019-12-16 13:30:00,37.6,37.61,37.51,37.52,84533.0,32.9996,33.0084,32.9206,32.9294,84533.0
2019-12-16 14:00:00,37.52,37.53,37.46,37.49,53865.0,32.9294,32.9382,32.8767,32.9031,53865.0
2019-12-16 14:30:00,37.48,37.52,37.45,37.46,42852.0,32.8943,32.9294,32.868,32.8767,42852.0
2019-12-16 15:00:00,37.46,37.52,37.45,37.5,64241.0,32.8767,32.9294,32.868,32.9119,64241.0
2019-12-16 15:30:00,37.5,37.54,37.49,37.51,559797.0,32.9119,32.947,32.9031,32.9206,559797.0
2019-12-17 09:30:00,37.74,38.33,37.72,38.29,293083.0,33.1225,33.6403,33.1049,33.6052,293083.0
2019-12-17 10:00:00,38.28,38.45,38.23,38.28,106816.0,33.5964,33.7456,33.5525,33.5964,106816.0
2019-12-17 10:30:00,38.27,38.39,38.24,38.33,481820.0,33.5876,33.693,33.5613,33.6403,481820.0
2019-12-17 11:00:00,38.33,38.41,38.24,38.35,306101.0,33.6403,33.7105,33.5613,33.6579,306101.0
2019-12-17 11:30:00,38.35,38.4,38.25,38.37,575764.0,33.6579,33.7017,33.5701,33.6754,575764.0
2019-12-17 12:00:00,38.37,38.43,38.27,38.32,744938.0,33.6754,33.7281,33.5876,33.6315,744938.0
2019-12-17 12:30:00,38.32,38.37,38.07,38.07,107340.0,33.6315,33.6754,33.4121,33.4121,107340.0
2019-12-17 13:00:00,38.08,38.21,38.08,38.12,90630.0,33.4209,33.535,33.4209,33.456,90630.0
2019-12-17 13:30:00,38.12,38.12,37.93,38.01,109093.0,33.456,33.456,33.2892,33.3595,109093.0
2019-12-17 14:00:00,38.0,38.06,37.84,38.02,181860.0,33.3507,33.4033,33.2103,33.3682,181860.0
2019-12-17 14:30:00,38.02,38.23,38.01,38.02,195049.0,33.3682,33.5525,33.3595,33.3682,195049.0
2019-12-17 15:00:00,38.0,38.02,37.91,37.95,111235.0,33.3507,33.3682,33.2717,33.3068,111235.0
2019-12-17 15:30:00,37.95,38.05,37.89,38.0,404638.0,33.3068,33.3946,33.2541,33.3507,404638.0
2019-12-18 09:30:00,38.07,38.74,38.02,38.62,135721.0,33.4121,34.0001,33.3682,33.8948,135721.0
2019-12-18 10:00:00,38.63,38.7,38.54,38.57,158502.0,33.9036,33.965,33.8246,33.8509,158502.0
2019-12-18 10:30:00,38.59,38.78,38.56,38.7,332157.0,33.8685,34.0352,33.8422,33.965,332157.0
2019-12-18 11:00:00,38.72,39.03,38.71,39.02,401136.0,33.9826,34.2547,33.9738,34.2459,401136.0
2019-12-18 11:30:00,39.04,39.07,38.97,39.02,131919.0,34.2634,34.2898,34.202,34.2459,131919.0
2019-12-18 12:00:00,39.02,39.05,38.91,38.96,141956.0,34.2459,34.2722,34.1493,34.1932,141956.0
2019-12-18 12:30:00,38.97,39.04,38.93,39.0,119067.0,34.202,34.2634,34.1669,34.2283,119067.0
2019-12-18 13:00:00,39.0,39.09,38.97,39.02,268906.0,34.2283,34.3073,34.202,34.2459,268906.0
2019-12-18 13:30:00,39.02,39.02,38.86,38.93,93351.0,34.2459,34.2459,34.1055,34.1669,93351.0
2019-12-18 14:00:00,38.94,38.97,38.71,38.73,108689.0,34.1757,34.202,33.9738,33.9914,108689.0
2019-12-18 14:30:00,38.72,38.82,38.57,38.59,177617.0,33.9826,34.0703,33.8509,33.8685,177617.0
2019-12-18 15:00:00,38.6,38.74,38.57,38.64,265200.0,33.8773,34.0001,33.8509,33.9124,265200.0
2019-12-18 15:30:00,38.64,38.74,38.64,38.66,521583.0,33.9124,34.0001,33.9124,33.9299,521583.0
2019-12-19 09:30:00,38.78,39.1,38.44,38.98,182039.0,34.0352,34.3161,33.7368,34.2108,182039.0
2019-12-19 10:00:00,38.98,38.98,38.51,38.68,165052.0,34.2108,34.2108,33.7983,33.9475,165052.0
2019-12-19 10:30:00,38.68,38.7,38.48,38.55,151532.0,33.9475,33.965,33.7719,33.8334,151532.0
2019-12-19 11:00:00,38.56,38.75,38.53,38.62,106848.0,33.8422,34.0089,33.8158,33.8948,106848.0
2019-12-19 11:30:00,38.61,38.73,38.59,38.69,83130.0,33.886,33.9914,33.8685,33.9563,83130.0
2019-12-19 12:00:00,38.69,38.69,38.59,38.68,128532.0,33.9563,33.9563,33.8685,33.9475,128532.0
2019-12-19 12:30:00,38.69,39.03,38.68,39.03,231380.0,33.9563,34.2547,33.9475,34.2547,231380.0
2019-12-19 13:00:00,39.03,39.11,38.94,38.98,118825.0,34.2547,34.3249,34.1757,34.2108,118825.0
2019-12-19 13:30:00,38.98,38.99,38.87,38.93,85400.0,34.2108,34.2196,34.1142,34.1669,85400.0
2019-12-19 14:00:00,38.94,39.15,38.93,39.13,110344.0,34.1757,34.36,34.1669,34.3424,110344.0
2019-12-19 14:30:00,39.14,39.35,39.08,39.23,277489.0,34.3512,34.5355,34.2985,34.4302,277489.0
2019-12-19 15:00:00,39.24,39.25,39.05,39.16,174354.0,34.439,34.4477,34.2722,34.3688,174354.0
2019-12-19 15:30:00,39.16,39.24,39.07,39.16,401301.0,34.3688,34.439,34.2898,34.3688,401301.0
2019-12-20 09:30:00,39.31,39.88,39.03,39.47,229640.0,34.5004,35.0007,34.2547,34.6408,229640.0
2019-12-20 10:00:00,39.48,39.51,39.37,39.44,257929.0,34.6496,34.6759,34.5531,34.6145,257929.0
2019-12-20 10:30:00,39.43,39.51,39.34,39.49,354775.0,34.6057,34.6759,34.5267,34.6584,354775.0
2019-12-20 11:00:00,39.49,39.87,39.39,39.8,273541.0,34.6584,34.9919,34.5706,34.9304,273541.0
2019-12-20 11:30:00,39.8,39.8,39.4,39.68,243612.0,34.9304,34.9304,34.5794,34.8251,243612.0
2019-12-20 12:00:00,39.67,39.73,39.59,39.7,89992.0,34.8164,34.869,34.7461,34.8427,89992.0
2019-12-20 12:30:00,39.69,39.95,39.65,39.8,172963.0,34.8339,35.0621,34.7988,34.9304,172963.0
2019-12-20 13:00:00,39.81,39.89,39.81,39.87,75681.0,34.9392,35.0094,34.9392,34.9919,75681.0
2019-12-20 13:30:00,39.87,39.89,39.67,39.71,138099.0,34.9919,35.0094,34.8164,34.8515,138099.0
2019-12-20 14:00:00,39.7,39.71,39.59,39.68,106777.0,34.8427,34.8515,34.7461,34.8251,106777.0
2019-12-20 14:30:00,39.68,39.78,39.66,39.72,75646.0,34.8251,34.9129,34.8076,34.8602,75646.0
2019-12-20 15:00:00,39.72,39.77,39.66,39.71,121165.0,34.8602,34.9041,34.8076,34.8515,121165.0
2019-12-20 15:30:00,39.7,39.73,39.56,39.71,486029.0,34.8427,34.869,34.7198,34.8515,486029.0
2019-12-23 09:30:00,39.62,39.99,39.62,39.8,168163.0,34.7725,35.0972,34.7725,34.9304,168163.0
2019-12-23 10:00:00,39.81,39.95,39.73,39.89,150451.0,34.9392,35.0621,34.869,35.0094,150451.0
2019-12-23 10:30:00,39.9,40.25,39.86,40.21,115930.0,35.0182,35.3254,34.9831,35.2903,115930.0
2019-12-23 11:00:00,40.21,40.36,40.14,40.35,94810.0,35.2903,35.4219,35.2288,35.4132,94810.0
2019-12-23 11:30:00,40.36,40.57,40.3,40.56,126504.0,35.4219,35.6062,35.3693,35.5975,126504.0
2019-12-23 12:00:00,40.55,40.61,40.28,40.38,223659.0,35.5887,35.6413,35.3517,35.4395,223659.0
2019-12-23 12:30:00,40.4,40.48,40.32,40.48,91124.0,35.457,35.5272,35.3868,35.5272,91124.0
2019-12-23 13:00:00,40.48,40.57,40.43,40.52,85228.0,35.5272,35.6062,35.4834,35.5624,85228.0
2019-12-23 13:30:00,40.52,40.52,40.41,40.46,92940.0,35.5624,35.5624,35.4658,35.5097,92940.0
2019-12-23 14:00:00,40.45,40.6,40.42,40.53,49115.0,35.5009,35.6326,35.4746,35.5711,49115.0
2019-12-23 14:30:00,40.53,40.53,40.41,40.43,147676.0,35.5711,35.5711,35.4658,35.4834,147676.0
2019-12-23 15:00:00,40.43,40.44,40.28,40.33,125564.0,35.4834,35.4921,35.3517,35.3956,125564.0
2019-12-23 15:30:00,40.32,40.37,40.24,40.3,357966.0,35.3868,35.4307,35.3166,35.3693,357966.0
2019-12-24 09:30:00,40.39,40.48,40.11,40.36,345735.0,35.4483,35.5272,35.2025,35.4219,345735.0
2019-12-24 10:00:00,40.33,40.36,40.17,40.2,68433.0,35.3956,35.4219,35.2552,35.2815,68433.0
2019-12-24 10:30:00,40.19,40.26,40.11,40.15,73644.0,35.2727,35.3342,35.2025,35.2376,73644.0
2019-12-24 11:00:00,40.15,40.23,40.0,40.18,88283.0,35.2376,35.3078,35.106,35.264,88283.0
2019-12-24 11:30:00,40.17,40.3,40.17,40.28,39360.0,35.2552,35.3693,35.2552,35.3517,39360.0
2019-12-24 12:00:00,40.28,40.32,40.17,40.18,52854.0,35.3517,35.3868,35.2552,35.264,52854.0
2019-12-24 12:30:00,40.17,40.33,40.15,40.31,89460.0,35.2552,35.3956,35.2376,35.378,89460.0
2019-12-26 09:30:00,40.49,40.78,40.42,40.71,71851.0,35.536,35.7905,35.4746,35.7291,71851.0
2019-12-26 10:00:00,40.71,40.86,40.68,40.8,77697.0,35.7291,35.8608,35.7028,35.8081,77697.0
2019-12-26 10:30:00,40.82,41.0,40.8,40.83,189492.0,35.8256,35.9836,35.8081,35.8344,189492.0
2019-12-26 11:00:00,40.84,41.03,40.79,40.97,89152.0,35.8432,36.01,35.7993,35.9573,89152.0
2019-12-26 11:30:00,40.96,41.11,40.92,41.09,65556.0,35.9485,36.0802,35.9134,36.0626,65556.0
2019-12-26 12:00:00,41.1,41.16,41.02,41.11,81083.0,36.0714,36.124,36.0012,36.0802,81083.0
2019-12-26 12:30:00,41.11,41.17,41.05,41.14,76886.0,36.0802,36.1328,36.0275,36.1065,76886.0
2019-12-26 13:00:00,41.13,41.14,40.9,40.94,66903.0,36.0977,36.1065,35.8959,35.931,66903.0
2019-12-26 13:30:00,40.94,40.99,40.83,40.88,45112.0,35.931,35.9748,35.8344,35.8783,45112.0
2019-12-26 14:00:00,40.88,40.89,40.75,40.75,58172.0,35.8783,35.8871,35.7642,35.7642,58172.0
2019-12-26 14:30:00,40.76,40.81,40.7,40.73,60692.0,35.773,35.8169,35.7203,35.7467,60692.0
2019-12-26 15:00:00,40.73,40.8,40.64,40.68,76691.0,35.7467,35.8081,35.6677,35.7028,76691.0
2019-12-26 15:30:00,40.68,40.73,40.61,40.7,194982.0,35.7028,35.7467,35.6413,35.7203,194982.0
2019-12-27 09:30:00,40.87,40.87,40.34,40.34,77961.0,35.8695,35.8695,35.4044,35.4044,77961.0
2019-12-27 10:00:00,40.36,40.61,40.28,40.54,125792.0,35.4219,35.6413,35.3517,35.5799,125792.0
2019-12-27 10:30:00,40.56,40.62,40.46,40.57,50469.0,35.5975,35.6501,35.5097,35.6062,50469.0
2019-12-27 11:00:00,40.58,40.79,40.56,40.67,65033.0,35.615,35.7993,35.5975,35.694,65033.0
2019-12-27 11:30:00,40.68,40.81,40.59,40.8,38251.0,35.7028,35.8169,35.6238,35.8081,38251.0
2019-12-27 12:00:00,40.8,40.82,40.54,40.57,43946.0,35.8081,35.8256,35.5799,35.6062,43946.0
2019-12-27 12:30:00,40.57,40.59,40.49,40.52,58236.0,35.6062,35.6238,35.536,35.5624,58236.0
2019-12-27 13:00:00,40.53,40.7,40.52,40.68,39613.0,35.5711,35.7203,35.5624,35.7028,39613.0
2019-12-27 13:30:00,40.68,40.75,40.67,40.7,33050.0,35.7028,35.7642,35.694,35.7203,33050.0
2019-12-27 14:00:00,40.72,40.76,40.69,40.74,56697.0,35.7379,35.773,35.7116,35.7554,56697.0
2019-12-27 14:30:00,40.73,40.79,40.69,40.72,52428.0,35.7467,35.7993,35.7116,35.7379,52428.0
2019-12-27 15:00:00,40.71,40.73,40.67,40.69,49109.0,35.7291,35.7467,35.694,35.7116,49109.0
2019-12-27 15:30:00,40.69,40.74,40.61,40.62,249713.0,35.7116,35.7554,35.6413,35.6501,249713.0
2019-12-30 09:30:00,40.69,41.12,40.65,40.89,124558.0,35.7116,36.0889,35.6764,35.8871,124558.0
2019-12-30 10:00:00,40.91,40.93,40.7,40.77,69874.0,35.9046,35.9222,35.7203,35.7818,69874.0
2019-12-30 10:30:00,40.75,40.77,40.63,40.71,65475.0,35.7642,35.7818,35.6589,35.7291,65475.0
2019-12-30 11:00:00,40.74,40.86,40.64,40.65,98816.0,35.7554,35.8608,35.6677,35.6764,98816.0
2019-12-30 11:30:00,40.65,40.65,40.47,40.48,61259.0,35.6764,35.6764,35.5185,35.5272,61259.0
2019-12-30 12:00:00,40.48,40.65,40.42,40.62,55492.0,35.5272,35.6764,35.4746,35.6501,55492.0
2019-12-30 12:30:00,40.61,40.67,40.46,40.5,36456.0,35.6413,35.694,35.5097,35.5448,36456.0
2019-12-30 13:00:00,40.5,40.58,40.49,40.52,45044.0,35.5448,35.615,35.536,35.5624,45044.0
2019-12-30 13:30:00,40.53,40.6,40.5,40.52,43555.0,35.5711,35.6326,35.5448,35.5624,43555.0
2019-12-30 14:00:00,40.51,40.51,40.35,40.36,41020.0,35.5536,35.5536,35.4132,35.4219,41020.0
2019-12-30 14:30:00,40.35,40.39,40.27,40.36,84392.0,35.4132,35.4483,35.3429,35.4219,84392.0
2019-12-30 15:00:00,40.35,40.36,40.22,40.23,77598.0,35.4132,35.4219,35.2991,35.3078,77598.0
2019-12-30 15:30:00,40.23,40.29,40.11,40.22,195093.0,35.3078,35.3605,35.2025,35.2991,195093.0
2019-12-31 09:30:00,39.84,40.58,39.84,40.49,78269.0,34.9656,35.615,34.9656,35.536,78269.0
2019-12-31 10:00:00,40.44,40.6,40.36,40.48,46864.0,35.4921,35.6326,35.4219,35.5272,46864.0
2019-12-31 10:30:00,40.49,40.58,40.42,40.47,48530.0,35.536,35.615,35.4746,35.5185,48530.0
2019-12-31 11:00:00,40.46,40.56,40.35,40.44,67391.0,35.5097,35.5975,35.4132,35.4921,67391.0
2019-12-31 11:30:00,40.42,40.6,40.37,40.54,93417.0,35.4746,35.6326,35.4307,35.5799,93417.0
2019-12-31 12:00:00,40.54,40.7,40.5,40.59,151167.0,35.5799,35.7203,35.5448,35.6238,151167.0
2019-12-31 12:30:00,40.6,40.64,40.45,40.52,62175.0,35.6326,35.6677,35.5009,35.5624,62175.0
2019-12-31 13:00:00,40.51,40.59,40.44,40.51,85869.0,35.5536,35.6238,35.4921,35.5536,85869.0
2019-12-31 13:30:00,40.51,40.55,40.42,40.54,45696.0,35.5536,35.5887,35.4746,35.5799,45696.0
2019-12-31 14:00:00,40.54,40.59,40.45,40.47,31881.0,35.5799,35.6238,35.5009,35.5185,31881.0
2019-12-31 14:30:00,40.47,40.52,40.43,40.48,42277.0,35.5185,35.5624,35.4834,35.5272,42277.0
2019-12-31 15:00:00,40.46,40.85,40.46,40.8,249645.0,35.5097,35.852,35.5097,35.8081,249645.0
2019-12-31 15:30:00,40.8,40.88,40.73,40.81,706494.0,35.8081,35.8783,35.7467,35.8169,706494.0
2020-01-02 09:30:00,40.95,41.15,40.58,40.71,110321.0,35.9397,36.1153,35.615,35.7291,110321.0
2020-01-02 10:00:00,40.69,40.79,40.38,40.47,84528.0,35.7116,35.7993,35.4395,35.5185,84528.0
2020-01-02 10:30:00,40.47,40.56,40.32,40.52,70606.0,35.5185,35.5975,35.3868,35.5624,70606.0
2020-01-02 11:00:00,40.51,40.53,40.35,40.38,64738.0,35.5536,35.5711,35.4132,35.4395,64738.0
2020-01-02 11:30:00,40.37,40.4,40.22,40.4,51862.0,35.4307,35.457,35.2991,35.457,51862.0
2020-01-02 12:00:00,40.41,40.51,40.4,40.47,27777.0,35.4658,35.5536,35.457,35.5185,27777.0
2020-01-02 12:30:00,40.48,40.52,40.41,40.5,138851.0,35.5272,35.5624,35.4658,35.5448,138851.0
2020-01-02 13:00:00,40.5,40.62,40.47,40.57,191069.0,35.5448,35.6501,35.5185,35.6062,191069.0
2020-01-02 13:30:00,40.57,40.72,40.53,40.65,66839.0,35.6062,35.7379,35.5711,35.6764,66839.0
2020-01-02 14:00:00,40.64,40.64,40.54,40.57,58374.0,35.6677,35.6677,35.5799,35.6062,58374.0
2020-01-02 14:30:00,40.57,40.62,40.47,40.5,63912.0,35.6062,35.6501,35.5185,35.5448,63912.0
2020-01-02 15:00:00,40.5,40.55,40.46,40.54,54391.0,35.5448,35.5887,35.5097,35.5799,54391.0
2020-01-02 15:30:00,40.54,40.61,40.46,40.61,236523.0,35.5799,35.6413,35.5097,35.6413,236523.0
2020-01-03 09:30:00,41.01,41.24,40.88,41.13,238080.0,35.9924,36.1943,35.8783,36.0977,238080.0
2020-01-03 10:00:00,41.14,41.18,40.99,41.08,166015.0,36.1065,36.1416,35.9748,36.0538,166015.0
2020-01-03 10:30:00,41.08,41.13,40.75,40.79,150721.0,36.0538,36.0977,35.7642,35.7993,150721.0
2020-01-03 11:00:00,40.79,40.93,40.58,40.63,81672.0,35.7993,35.9222,35.615,35.6589,81672.0
2020-01-03 11:30:00,40.64,40.77,40.63,40.72,49953.0,35.6677,35.7818,35.6589,35.7379,49953.0
2020-01-03 12:00:00,40.73,40.82,40.64,40.69,87042.0,35.7467,35.8256,35.6677,35.7116,87042.0
2020-01-03 12:30:00,40.69,40.95,40.68,40.85,663254.0,35.7116,35.9397,35.7028,35.852,663254.0
2020-01-03 13:00:00,40.86,40.95,40.84,40.88,140211.0,35.8608,35.9397,35.8432,35.8783,140211.0
2020-01-03 13:30:00,40.87,41.18,40.85,41.18,122969.0,35.8695,36.1416,35.852,36.1416,122969.0
2020-01-03 14:00:00,41.19,41.25,41.03,41.06,327748.0,36.1504,36.203,36.01,36.0363,327748.0
2020-01-03 14:30:00,41.05,41.07,40.94,40.95,154828.0,36.0275,36.0451,35.931,35.9397,154828.0
2020-01-03 15:00:00,40.96,41.06,40.94,40.98,158361.0,35.9485,36.0363,35.931,35.9661,158361.0
2020-01-03 15:30:00,40.98,41.23,40.94,41.23,427083.0,35.9661,36.1855,35.931,36.1855,427083.0
2020-01-06 09:30:00,41.18,41.8,41.1,41.56,178106.0,36.1416,36.6857,36.0714,36.4751,178106.0
2020-01-06 10:00:00,41.54,41.77,41.52,41.69,77191.0,36.4576,36.6594,36.44,36.5892,77191.0
2020-01-06 10:30:00,41.7,41.72,41.58,41.67,153107.0,36.598,36.6155,36.4927,36.5717,153107.0
2020-01-06 11:00:00,41.68,41.82,41.6,41.78,62235.0,36.5804,36.7033,36.5102,36.6682,62235.0
2020-01-06 11:30:00,41.78,41.98,41.77,41.91,97760.0,36.6682,36.8437,36.6594,36.7823,97760.0
2020-01-06 12:00:00,41.91,42.05,41.69,41.7,164113.0,36.7823,36.9052,36.5892,36.598,164113.0
2020-01-06 12:30:00,41.71,41.74,41.67,41.72,49632.0,36.6068,36.6331,36.5717,36.6155,49632.0
2020-01-06 13:00:00,41.72,41.77,41.69,41.73,76964.0,36.6155,36.6594,36.5892,36.6243,76964.0
2020-01-06 13:30:00,41.75,41.85,41.73,41.84,116268.0,36.6419,36.7296,36.6243,36.7209,116268.0
2020-01-06 14:00:00,41.83,42.01,41.82,41.96,88655.0,36.7121,36.8701,36.7033,36.8262,88655.0
2020-01-06 14:30:00,41.95,42.05,41.91,42.05,107909.0,36.8174,36.9052,36.7823,36.9052,107909.0
2020-01-06 15:00:00,42.05,42.13,41.96,42.06,121742.0,36.9052,36.9754,36.8262,36.9139,121742.0
2020-01-06 15:30:00,42.06,42.06,41.75,41.88,250263.0,36.9139,36.9139,36.6419,36.756,250263.0
2020-01-07 09:30:00,41.69,41.91,41.47,41.57,85047.0,36.5892,36.7823,36.3961,36.4839,85047.0
2020-01-07 10:00:00,41.57,41.82,41.43,41.82,71779.0,36.4839,36.7033,36.361,36.7033,71779.0
2020-01-07 10:30:00,41.85,42.0,41.77,41.93,62976.0,36.7296,36.8613,36.6594,36.7998,62976.0
2020-01-07 11:00:00,41.91,41.99,41.83,41.91,54982.0,36.7823,36.8525,36.7121,36.7823,54982.0
2020-01-07 11:30:00,41.9,41.92,41.72,41.79,60715.0,36.7735,36.7911,36.6155,36.677,60715.0
2020-01-07 12:00:00,41.79,41.86,41.66,41.78,52918.0,36.677,36.7384,36.5629,36.6682,52918.0
2020-01-07 12:30:00,41.78,41.92,41.76,41.88,45098.0,36.6682,36.7911,36.6506,36.756,45098.0
2020-01-07 13:00:00,41.88,42.02,41.88,41.95,36825.0,36.756,36.8788,36.756,36.8174,36825.0
2020-01-07 13:30:00,41.95,41.99,41.9,41.93,34795.0,36.8174,36.8525,36.7735,36.7998,34795.0
2020-01-07 14:00:00,41.94,41.94,41.82,41.91,49792.0,36.8086,36.8086,36.7033,36.7823,49792.0
2020-01-07 14:30:00,41.91,41.91,41.81,41.86,49496.0,36.7823,36.7823,36.6945,36.7384,49496.0
2020-01-07 15:00:00,41.86,41.95,41.85,41.91,67748.0,36.7384,36.8174,36.7296,36.7823,67748.0
2020-01-07 15:30:00,41.9,41.97,41.87,41.96,275240.0,36.7735,36.8349,36.7472,36.8262,275240.0
2020-01-08 09:30:00,41.85,41.85,41.19,41.32,264493.0,36.7296,36.7296,36.1504,36.2645,264493.0
2020-01-08 10:00:00,41.33,41.39,40.54,40.63,209017.0,36.2732,36.3259,35.5799,35.6589,209017.0
2020-01-08 10:30:00,40.62,40.63,40.36,40.56,215688.0,35.6501,35.6589,35.4219,35.5975,215688.0
2020-01-08 11:00:00,40.57,40.69,40.4,40.41,85456.0,35.6062,35.7116,35.457,35.4658,85456.0
2020-01-08 11:30:00,40.42,40.47,39.89,40.12,160054.0,35.4746,35.5185,35.0094,35.2113,160054.0
2020-01-08 12:00:00,40.11,40.27,40.08,40.16,168213.0,35.2025,35.3429,35.1762,35.2464,168213.0
2020-01-08 12:30:00,40.16,40.29,40.12,40.18,109340.0,35.2464,35.3605,35.2113,35.264,109340.0
2020-01-08 13:00:00,40.19,40.2,39.79,39.84,133434.0,35.2727,35.2815,34.9217,34.9656,133434.0
2020-01-08 13:30:00,39.84,39.91,39.66,39.75,178834.0,34.9656,35.027,34.8076,34.8866,178834.0
2020-01-08 14:00:00,39.76,39.87,39.54,39.65,201561.0,34.8953,34.9919,34.7023,34.7988,201561.0
2020-01-08 14:30:00,39.65,39.69,39.46,39.69,188381.0,34.7988,34.8339,34.632,34.8339,188381.0
2020-01-08 15:00:00,39.69,39.77,39.63,39.64,194020.0,34.8339,34.9041,34.7812,34.79,194020.0
2020-01-08 15:30:00,39.64,39.71,39.44,39.6,582821.0,34.79,34.8515,34.6145,34.7549,582821.0
2020-01-09 09:30:00,39.52,39.69,39.28,39.46,113651.0,34.6847,34.8339,34.4741,34.632,113651.0
2020-01-09 10:00:00,39.45,39.51,39.13,39.33,171258.0,34.6233,34.6759,34.3424,34.518,171258.0
2020-01-09 10:30:00,39.34,39.73,39.33,39.73,133099.0,34.5267,34.869,34.518,34.869,133099.0
2020-01-09 11:00:00,39.72,40.01,39.67,39.98,146127.0,34.8602,35.1148,34.8164,35.0884,146127.0
2020-01-09 11:30:00,39.99,40.27,39.97,40.22,104142.0,35.0972,35.3429,35.0796,35.2991,104142.0
2020-01-09 12:00:00,40.22,40.37,40.05,40.07,148031.0,35.2991,35.4307,35.1499,35.1674,148031.0
2020-01-09 12:30:00,40.09,40.11,39.87,39.91,173549.0,35.185,35.2025,34.9919,35.027,173549.0
2020-01-09 13:00:00,39.92,40.03,39.84,40.01,78391.0,35.0358,35.1323,34.9656,35.1148,78391.0
2020-01-09 13:30:00,40.01,40.11,39.95,40.1,88612.0,35.1148,35.2025,35.0621,35.1937,88612.0
2020-01-09 14:00:00,40.1,40.29,40.03,40.27,65097.0,35.1937,35.3605,35.1323,35.3429,65097.0
2020-01-09 14:30:00,40.27,40.37,40.19,40.31,158860.0,35.3429,35.4307,35.2727,35.378,158860.0
2020-01-09 15:00:00,40.3,40.33,40.25,40.27,102636.0,35.3693,35.3956,35.3254,35.3429,102636.0
2020-01-09 15:30:00,40.28,40.37,40.24,40.37,374591.0,35.3517,35.4307,35.3166,35.4307,374591.0
2020-01-10 09:30:00,40.0,40.31,39.66,40.27,285737.0,35.106,35.378,34.8076,35.3429,285737.0
2020-01-10 10:00:00,40.26,40.28,40.11,40.19,66967.0,35.3342,35.3517,35.2025,35.2727,66967.0
2020-01-10 10:30:00,40.19,40.24,40.07,40.15,78968.0,35.2727,35.3166,35.1674,35.2376,78968.0
2020-01-10 11:00:00,40.15,40.19,40.05,40.07,146393.0,35.2376,35.2727,35.1499,35.1674,146393.0
2020-01-10 11:30:00,40.07,40.16,39.9,40.02,120804.0,35.1674,35.2464,35.0182,35.1235,120804.0
2020-01-10 12:00:00,40.01,40.01,39.8,39.88,136448.0,35.1148,35.1148,34.9304,35.0007,136448.0
2020-01-10 12:30:00,39.89,39.95,39.83,39.87,109957.0,35.0094,35.0621,34.9568,34.9919,109957.0
2020-01-10 13:00:00,39.85,40.01,39.8,40.0,66727.0,34.9743,35.1148,34.9304,35.106,66727.0
2020-01-10 13:30:00,39.99,40.01,39.87,39.93,136869.0,35.0972,35.1148,34.9919,35.0445,136869.0
2020-01-10 14:00:00,39.92,39.96,39.71,39.73,107543.0,35.0358,35.0709,34.8515,34.869,107543.0
2020-01-10 14:30:00,39.73,39.86,39.73,39.83,55172.0,34.869,34.9831,34.869,34.9568,55172.0
2020-01-10 15:00:00,39.82,39.83,39.72,39.73,62255.0,34.948,34.9568,34.8602,34.869,62255.0
2020-01-10 15:30:00,39.74,39.82,39.61,39.65,351637.0,34.8778,34.948,34.7637,34.7988,351637.0
2020-01-13 09:30:00,39.65,39.69,39.18,39.34,88611.0,34.7988,34.8339,34.3863,34.5267,88611.0
2020-01-13 10:00:00,39.35,39.36,39.01,39.17,122803.0,34.5355,34.5443,34.2371,34.3775,122803.0
2020-01-13 10:30:00,39.18,39.91,39.17,39.84,99247.0,34.3863,35.027,34.3775,34.9656,99247.0
2020-01-13 11:00:00,39.85,40.01,39.81,39.86,95779.0,34.9743,35.1148,34.9392,34.9831,95779.0
2020-01-13 11:30:00,39.91,40.03,39.87,39.92,95385.0,35.027,35.1323,34.9919,35.0358,95385.0
2020-01-13 12:00:00,39.92,39.96,39.74,39.75,132298.0,35.0358,35.0709,34.8778,34.8866,132298.0
2020-01-13 12:30:00,39.74,39.87,39.66,39.79,101981.0,34.8778,34.9919,34.8076,34.9217,101981.0
2020-01-13 13:00:00,39.78,39.9,39.77,39.78,54278.0,34.9129,35.0182,34.9041,34.9129,54278.0
2020-01-13 13:30:00,39.79,40.1,39.79,40.0,131921.0,34.9217,35.1937,34.9217,35.106,131921.0
2020-01-13 14:00:00,40.0,40.13,39.98,40.13,67060.0,35.106,35.2201,35.0884,35.2201,67060.0
2020-01-13 14:30:00,40.13,40.17,40.07,40.12,125581.0,35.2201,35.2552,35.1674,35.2113,125581.0
2020-01-13 15:00:00,40.12,40.18,39.96,39.97,98403.0,35.2113,35.264,35.0709,35.0796,98403.0
2020-01-13 15:30:00,39.97,40.17,39.95,40.14,307481.0,35.0796,35.2552,35.0621,35.2288,307481.0
2020-01-14 09:30:00,40.4,40.84,40.18,40.83,96560.0,35.457,35.8432,35.264,35.8344,96560.0
2020-01-14 10:00:00,40.83,40.87,40.57,40.76,85467.0,35.8344,35.8695,35.6062,35.773,85467.0
2020-01-14 10:30:00,40.75,40.99,40.69,40.98,50227.0,35.7642,35.9748,35.7116,35.9661,50227.0
2020-01-14 11:00:00,40.98,41.19,40.87,41.0,114821.0,35.9661,36.1504,35.8695,35.9836,114821.0
2020-01-14 11:30:00,40.99,41.05,40.85,40.86,39636.0,35.9748,36.0275,35.852,35.8608,39636.0
2020-01-14 12:00:00,40.86,40.95,40.85,40.94,37558.0,35.8608,35.9397,35.852,35.931,37558.0
2020-01-14 12:30:00,40.95,41.0,40.86,40.96,47720.0,35.9397,35.9836,35.8608,35.9485,47720.0
2020-01-14 13:00:00,40.96,41.04,40.87,41.01,36897.0,35.9485,36.0187,35.8695,35.9924,36897.0
2020-01-14 13:30:00,41.01,41.02,40.81,40.81,52515.0,35.9924,36.0012,35.8169,35.8169,52515.0
2020-01-14 14:00:00,40.83,40.85,40.58,40.8,59768.0,35.8344,35.852,35.615,35.8081,59768.0
2020-01-14 14:30:00,40.8,40.91,40.77,40.8,45796.0,35.8081,35.9046,35.7818,35.8081,45796.0
2020-01-14 15:00:00,40.82,40.85,40.77,40.8,52279.0,35.8256,35.852,35.7818,35.8081,52279.0
2020-01-14 15:30:00,40.8,40.98,40.76,40.9,370867.0,35.8081,35.9661,35.773,35.8959,370867.0
2020-01-15 09:30:00,40.88,41.13,40.67,41.02,96879.0,35.8783,36.0977,35.694,36.0012,96879.0
2020-01-15 10:00:00,41.01,41.18,40.98,41.14,59978.0,35.9924,36.1416,35.9661,36.1065,59978.0
2020-01-15 10:30:00,41.16,41.17,40.89,40.95,61518.0,36.124,36.1328,35.8871,35.9397,61518.0
2020-01-15 11:00:00,40.94,41.12,40.85,40.91,165004.0,35.931,36.0889,35.852,35.9046,165004.0
2020-01-15 11:30:00,40.91,41.13,40.89,40.91,94936.0,35.9046,36.0977,35.8871,35.9046,94936.0
2020-01-15 12:00:00,40.91,40.98,40.85,40.86,39809.0,35.9046,35.9661,35.852,35.8608,39809.0
2020-01-15 12:30:00,40.86,40.95,40.84,40.84,47688.0,35.8608,35.9397,35.8432,35.8432,47688.0
2020-01-15 13:00:00,40.85,40.93,40.84,40.9,64382.0,35.852,35.9222,35.8432,35.8959,64382.0
2020-01-15 13:30:00,40.88,40.91,40.8,40.86,21647.0,35.8783,35.9046,35.8081,35.8608,21647.0
2020-01-15 14:00:00,40.84,40.9,40.81,40.86,27695.0,35.8432,35.8959,35.8169,35.8608,27695.0
2020-01-15 14:30:00,40.85,40.87,40.81,40.81,30191.0,35.852,35.8695,35.8169,35.8169,30191.0
2020-01-15 15:00:00,40.82,40.83,40.69,40.73,88791.0,35.8256,35.8344,35.7116,35.7467,88791.0
2020-01-15 15:30:00,40.73,40.85,40.69,40.84,258356.0,35.7467,35.852,35.7116,35.8432,258356.0
2020-01-16 09:30:00,41.17,41.74,41.03,41.42,165275.0,36.1328,36.6331,36.01,36.3522,165275.0
2020-01-16 10:00:00,41.43,41.5,41.23,41.28,188107.0,36.361,36.4225,36.1855,36.2294,188107.0
2020-01-16 10:30:00,41.3,41.35,41.11,41.11,46777.0,36.2469,36.2908,36.0802,36.0802,46777.0
2020-01-16 11:00:00,41.13,41.39,41.11,41.39,62290.0,36.0977,36.3259,36.0802,36.3259,62290.0
2020-01-16 11:30:00,41.39,41.5,41.35,41.4,106081.0,36.3259,36.4225,36.2908,36.3347,106081.0
2020-01-16 12:00:00,41.4,41.47,41.18,41.22,61737.0,36.3347,36.3961,36.1416,36.1767,61737.0
2020-01-16 12:30:00,41.22,41.41,41.19,41.38,42109.0,36.1767,36.3435,36.1504,36.3171,42109.0
2020-01-16 13:00:00,41.39,41.39,41.28,41.31,43418.0,36.3259,36.3259,36.2294,36.2557,43418.0
2020-01-16 13:30:00,41.31,41.45,41.3,41.38,35165.0,36.2557,36.3786,36.2469,36.3171,35165.0
2020-01-16 14:00:00,41.38,41.38,41.24,41.34,58082.0,36.3171,36.3171,36.1943,36.282,58082.0
2020-01-16 14:30:00,41.38,41.39,41.18,41.19,60067.0,36.3171,36.3259,36.1416,36.1504,60067.0
2020-01-16 15:00:00,41.19,41.25,41.14,41.18,48281.0,36.1504,36.203,36.1065,36.1416,48281.0
2020-01-16 15:30:00,41.19,41.26,41.06,41.25,197517.0,36.1504,36.2118,36.0363,36.203,197517.0
2020-01-17 09:30:00,41.35,41.37,41.0,41.17,97147.0,36.2908,36.3084,35.9836,36.1328,97147.0
2020-01-17 10:00:00,41.17,41.37,41.15,41.29,76380.0,36.1328,36.3084,36.1153,36.2381,76380.0
2020-01-17 10:30:00,41.31,41.51,41.27,41.51,51692.0,36.2557,36.4312,36.2206,36.4312,51692.0
2020-01-17 11:00:00,41.5,41.53,41.38,41.4,57938.0,36.4225,36.4488,36.3171,36.3347,57938.0
2020-01-17 11:30:00,41.36,41.46,41.34,41.43,46293.0,36.2996,36.3873,36.282,36.361,46293.0
2020-01-17 12:00:00,41.42,41.43,41.35,41.39,25641.0,36.3522,36.361,36.2908,36.3259,25641.0
2020-01-17 12:30:00,41.38,41.47,41.37,41.46,31604.0,36.3171,36.3961,36.3084,36.3873,31604.0
2020-01-17 13:00:00,41.45,41.45,41.34,41.39,76026.0,36.3786,36.3786,36.282,36.3259,76026.0
2020-01-17 13:30:00,41.39,41.49,41.37,41.4,32199.0,36.3259,36.4137,36.3084,36.3347,32199.0
2020-01-17 14:00:00,41.4,41.54,41.38,41.51,51982.0,36.3347,36.4576,36.3171,36.4312,51982.0
2020-01-17 14:30:00,41.51,41.55,41.44,41.47,55738.0,36.4312,36.4663,36.3698,36.3961,55738.0
2020-01-17 15:00:00,41.49,41.56,41.41,41.41,84712.0,36.4137,36.4751,36.3435,36.3435,84712.0
2020-01-17 15:30:00,41.41,41.44,41.25,41.3,299053.0,36.3435,36.3698,36.203,36.2469,299053.0
2020-01-21 09:30:00,40.88,41.13,40.79,40.83,108962.0,35.8783,36.0977,35.7993,35.8344,108962.0
2020-01-21 10:00:00,40.85,41.07,40.79,40.97,101443.0,35.852,36.0451,35.7993,35.9573,101443.0
2020-01-21 10:30:00,40.94,41.0,40.77,40.77,210546.0,35.931,35.9836,35.7818,35.7818,210546.0
2020-01-21 11:00:00,40.76,40.81,40.69,40.7,46123.0,35.773,35.8169,35.7116,35.7203,46123.0
2020-01-21 11:30:00,40.7,40.75,40.62,40.73,47583.0,35.7203,35.7642,35.6501,35.7467,47583.0
2020-01-21 12:00:00,40.74,40.75,40.58,40.58,57309.0,35.7554,35.7642,35.615,35.615,57309.0
2020-01-21 12:30:00,40.59,40.68,40.42,40.43,121441.0,35.6238,35.7028,35.4746,35.4834,121441.0
2020-01-21 13:00:00,40.43,40.51,40.33,40.37,45597.0,35.4834,35.5536,35.3956,35.4307,45597.0
2020-01-21 13:30:00,40.37,40.39,40.17,40.2,56330.0,35.4307,35.4483,35.2552,35.2815,56330.0
2020-01-21 14:00:00,40.2,40.24,40.14,40.22,65525.0,35.2815,35.3166,35.2288,35.2991,65525.0
2020-01-21 14:30:00,40.2,40.46,40.2,40.43,86951.0,35.2815,35.5097,35.2815,35.4834,86951.0
2020-01-21 15:00:00,40.44,40.5,40.37,40.38,66548.0,35.4921,35.5448,35.4307,35.4395,66548.0
2020-01-21 15:30:00,40.38,40.4,40.17,40.2,239283.0,35.4395,35.457,35.2552,35.2815,239283.0
2020-01-22 09:30:00,40.22,40.5,39.99,40.37,135976.0,35.2991,35.5448,35.0972,35.4307,135976.0
2020-01-22 10:00:00,40.39,40.49,40.18,40.24,123597.0,35.4483,35.536,35.264,35.3166,123597.0
2020-01-22 10:30:00,40.24,40.27,40.08,40.18,77816.0,35.3166,35.3429,35.1762,35.264,77816.0
2020-01-22 11:00:00,40.18,40.18,39.77,39.79,87492.0,35.264,35.264,34.9041,34.9217,87492.0
2020-01-22 11:30:00,39.78,39.96,39.77,39.86,142956.0,34.9129,35.0709,34.9041,34.9831,142956.0
2020-01-22 12:00:00,39.85,39.89,39.7,39.75,54727.0,34.9743,35.0094,34.8427,34.8866,54727.0
2020-01-22 12:30:00,39.75,39.85,39.69,39.76,94469.0,34.8866,34.9743,34.8339,34.8953,94469.0
2020-01-22 13:00:00,39.77,39.87,39.72,39.77,57612.0,34.9041,34.9919,34.8602,34.9041,57612.0
2020-01-22 13:30:00,39.77,39.92,39.73,39.73,57836.0,34.9041,35.0358,34.869,34.869,57836.0
2020-01-22 14:00:00,39.73,39.75,39.56,39.63,63953.0,34.869,34.8866,34.7198,34.7812,63953.0
2020-01-22 14:30:00,39.63,39.63,39.46,39.48,63567.0,34.7812,34.7812,34.632,34.6496,63567.0
2020-01-22 15:00:00,39.49,39.5,39.33,39.35,144231.0,34.6584,34.6672,34.518,34.5355,144231.0
2020-01-22 15:30:00,39.36,39.46,39.26,39.35,403016.0,34.5443,34.632,34.4565,34.5355,403016.0
2020-01-23 09:30:00,38.94,39.0,38.17,38.72,217208.0,34.1757,34.2283,33.4999,33.9826,217208.0
2020-01-23 10:00:00,38.77,38.97,38.7,38.71,188699.0,34.0265,34.202,33.965,33.9738,188699.0
2020-01-23 10:30:00,38.71,38.82,38.58,38.72,197918.0,33.9738,34.0703,33.8597,33.9826,197918.0
2020-01-23 11:00:00,38.72,38.98,38.66,38.96,259043.0,33.9826,34.2108,33.9299,34.1932,259043.0
2020-01-23 11:30:00,38.96,39.36,38.96,39.23,169894.0,34.1932,34.5443,34.1932,34.4302,169894.0
2020-01-23 12:00:00,39.22,39.23,38.92,38.96,80598.0,34.4214,34.4302,34.1581,34.1932,80598.0
2020-01-23 12:30:00,38.97,39.01,38.87,38.94,71213.0,34.202,34.2371,34.1142,34.1757,71213.0
2020-01-23 13:00:00,38.94,39.17,38.91,39.16,91888.0,34.1757,34.3775,34.1493,34.3688,91888.0
2020-01-23 13:30:00,39.16,39.34,39.1,39.32,91887.0,34.3688,34.5267,34.3161,34.5092,91887.0
2020-01-23 14:00:00,39.33,39.41,39.28,39.32,111129.0,34.518,34.5882,34.4741,34.5092,111129.0
2020-01-23 14:30:00,39.33,39.47,39.31,39.37,120930.0,34.518,34.6408,34.5004,34.5531,120930.0
2020-01-23 15:00:00,39.36,39.44,39.29,39.37,124538.0,34.5443,34.6145,34.4828,34.5531,124538.0
2020-01-23 15:30:00,39.37,39.45,39.28,39.4,479950.0,34.5531,34.6233,34.4741,34.5794,479950.0
2020-01-24 09:30:00,39.16,39.33,38.73,38.99,77122.0,34.3688,34.518,33.9914,34.2196,77122.0
2020-01-24 10:00:00,38.98,39.16,38.85,38.99,83265.0,34.2108,34.3688,34.0967,34.2196,83265.0
2020-01-24 10:30:00,39.01,39.06,38.79,38.87,95289.0,34.2371,34.281,34.044,34.1142,95289.0
2020-01-24 11:00:00,38.87,39.04,38.86,38.88,50964.0,34.1142,34.2634,34.1055,34.123,50964.0
2020-01-24 11:30:00,38.91,38.96,38.82,38.82,53234.0,34.1493,34.1932,34.0703,34.0703,53234.0
2020-01-24 12:00:00,38.82,38.85,38.52,38.62,107636.0,34.0703,34.0967,33.8071,33.8948,107636.0
2020-01-24 12:30:00,38.64,38.72,38.61,38.65,67571.0,33.9124,33.9826,33.886,33.9211,67571.0
2020-01-24 13:00:00,38.65,38.65,38.43,38.46,54921.0,33.9211,33.9211,33.7281,33.7544,54921.0
2020-01-24 13:30:00,38.47,38.49,38.32,38.34,58306.0,33.7632,33.7807,33.6315,33.6491,58306.0
2020-01-24 14:00:00,38.33,38.33,38.17,38.27,54547.0,33.6403,33.6403,33.4999,33.5876,54547.0
2020-01-24 14:30:00,38.29,38.56,38.29,38.55,61949.0,33.6052,33.8422,33.6052,33.8334,61949.0
2020-01-24 15:00:00,38.55,38.76,38.51,38.68,122290.0,33.8334,34.0177,33.7983,33.9475,122290.0
2020-01-24 15:30:00,38.68,38.73,38.59,38.68,197575.0,33.9475,33.9914,33.8685,33.9475,197575.0
2020-01-27 09:30:00,37.69,37.95,37.34,37.93,127477.0,33.0786,33.3068,32.7714,33.2892,127477.0
2020-01-27 10:00:00,37.95,37.97,37.69,37.91,56457.0,33.3068,33.3243,33.0786,33.2717,56457.0
2020-01-27 10:30:00,37.91,37.99,37.64,37.74,64736.0,33.2717,33.3419,33.0347,33.1225,64736.0
2020-01-27 11:00:00,37.74,37.8,37.66,37.77,69789.0,33.1225,33.1751,33.0523,33.1488,69789.0
2020-01-27 11:30:00,37.77,37.84,37.67,37.74,77126.0,33.1488,33.2103,33.0611,33.1225,77126.0
2020-01-27 12:00:00,37.73,38.03,37.71,37.99,52186.0,33.1137,33.377,33.0962,33.3419,52186.0
2020-01-27 12:30:00,37.99,38.17,37.87,37.89,160839.0,33.3419,33.4999,33.2366,33.2541,160839.0
2020-01-27 13:00:00,37.89,37.95,37.76,37.87,43716.0,33.2541,33.3068,33.14,33.2366,43716.0
2020-01-27 13:30:00,37.89,37.93,37.79,37.79,48719.0,33.2541,33.2892,33.1664,33.1664,48719.0
2020-01-27 14:00:00,37.8,37.82,37.64,37.74,42201.0,33.1751,33.1927,33.0347,33.1225,42201.0
2020-01-27 14:30:00,37.73,37.79,37.57,37.57,63313.0,33.1137,33.1664,32.9733,32.9733,63313.0
2020-01-27 15:00:00,37.57,37.62,37.5,37.59,59622.0,32.9733,33.0172,32.9119,32.9908,59622.0
2020-01-27 15:30:00,37.59,37.59,37.43,37.56,282481.0,32.9908,32.9908,32.8504,32.9645,282481.0
2020-01-28 09:30:00,37.92,37.96,37.58,37.88,93644.0,33.2805,33.3156,32.9821,33.2454,93644.0
2020-01-28 10:00:00,37.94,38.51,37.89,38.38,72239.0,33.298,33.7983,33.2541,33.6842,72239.0
2020-01-28 10:30:00,38.36,38.37,38.09,38.21,65566.0,33.6666,33.6754,33.4297,33.535,65566.0
2020-01-28 11:00:00,38.22,38.33,38.1,38.21,54991.0,33.5438,33.6403,33.4384,33.535,54991.0
2020-01-28 11:30:00,38.2,38.41,38.18,38.41,53928.0,33.5262,33.7105,33.5087,33.7105,53928.0
2020-01-28 12:00:00,38.41,38.47,38.23,38.27,37321.0,33.7105,33.7632,33.5525,33.5876,37321.0
2020-01-28 12:30:00,38.27,38.33,38.21,38.33,29194.0,33.5876,33.6403,33.535,33.6403,29194.0
2020-01-28 13:00:00,38.32,38.32,38.16,38.25,52605.0,33.6315,33.6315,33.4911,33.5701,52605.0
2020-01-28 13:30:00,38.25,38.3,38.2,38.22,27209.0,33.5701,33.614,33.5262,33.5438,27209.0
2020-01-28 14:00:00,38.23,38.33,38.21,38.25,30762.0,33.5525,33.6403,33.535,33.5701,30762.0
2020-01-28 14:30:00,38.25,38.35,38.25,38.27,43328.0,33.5701,33.6579,33.5701,33.5876,43328.0
2020-01-28 15:00:00,38.27,38.43,38.2,38.36,94013.0,33.5876,33.7281,33.5262,33.6666,94013.0
2020-01-28 15:30:00,38.36,38.37,38.21,38.26,207586.0,33.6666,33.6754,33.535,33.5789,207586.0
2020-01-29 09:30:00,38.54,38.58,38.28,38.4,88455.0,33.8246,33.8597,33.5964,33.7017,88455.0
2020-01-29 10:00:00,38.41,38.51,38.12,38.45,114108.0,33.7105,33.7983,33.456,33.7456,114108.0
2020-01-29 10:30:00,38.43,38.49,38.15,38.48,55819.0,33.7281,33.7807,33.4823,33.7719,55819.0
2020-01-29 11:00:00,38.49,38.62,38.36,38.47,44426.0,33.7807,33.8948,33.6666,33.7632,44426.0
2020-01-29 11:30:00,38.48,38.49,38.31,38.38,60201.0,33.7719,33.7807,33.6227,33.6842,60201.0
2020-01-29 12:00:00,38.34,38.39,38.27,38.35,50535.0,33.6491,33.693,33.5876,33.6579,50535.0
2020-01-29 12:30:00,38.37,38.37,38.15,38.16,32845.0,33.6754,33.6754,33.4823,33.4911,32845.0
2020-01-29 13:00:00,38.16,38.24,38.13,38.23,26223.0,33.4911,33.5613,33.4648,33.5525,26223.0
2020-01-29 13:30:00,38.23,38.25,38.1,38.22,36320.0,33.5525,33.5701,33.4384,33.5438,36320.0
2020-01-29 14:00:00,38.24,38.26,38.08,38.13,47920.0,33.5613,33.5789,33.4209,33.4648,47920.0
2020-01-29 14:30:00,38.14,38.2,38.04,38.05,60136.0,33.4735,33.5262,33.3858,33.3946,60136.0
2020-01-29 15:00:00,38.05,38.18,37.98,38.13,81340.0,33.3946,33.5087,33.3331,33.4648,81340.0
2020-01-29 15:30:00,38.13,38.2,38.03,38.04,256846.0,33.4648,33.5262,33.377,33.3858,256846.0
2020-01-30 09:30:00,36.64,37.12,36.61,36.93,202003.0,32.9475,33.3792,32.9206,33.2083,202003.0
2020-01-30 10:00:00,36.89,36.98,36.74,36.91,34826.0,33.1723,33.2533,33.0375,33.1903,34826.0
2020-01-30 10:30:00,36.89,36.89,36.45,36.45,45234.0,33.1723,33.1723,32.7767,32.7767,45234.0
2020-01-30 11:00:00,36.45,36.76,36.44,36.7,54983.0,32.7767,33.0554,32.7677,33.0015,54983.0
2020-01-30 11:30:00,36.7,36.75,36.58,36.65,23485.0,33.0015,33.0465,32.8936,32.9565,23485.0
2020-01-30 12:00:00,36.65,36.72,36.6,36.61,25852.0,32.9565,33.0195,32.9116,32.9206,25852.0
2020-01-30 12:30:00,36.61,36.63,36.46,36.48,35899.0,32.9206,32.9385,32.7857,32.8037,35899.0
2020-01-30 13:00:00,36.49,36.52,36.44,36.51,69902.0,32.8127,32.8396,32.7677,32.8306,69902.0
2020-01-30 13:30:00,36.51,36.6,36.47,36.55,108138.0,32.8306,32.9116,32.7947,32.8666,108138.0
2020-01-30 14:00:00,36.55,36.67,36.51,36.63,53193.0,32.8666,32.9745,32.8306,32.9385,53193.0
2020-01-30 14:30:00,36.62,36.84,36.61,36.82,132312.0,32.9296,33.1274,32.9206,33.1094,132312.0
2020-01-30 15:00:00,36.83,37.13,36.83,36.97,233898.0,33.1184,33.3882,33.1184,33.2443,233898.0
2020-01-30 15:30:00,36.97,37.02,36.92,37.01,394166.0,33.2443,33.2892,33.1993,33.2802,394166.0
2020-01-31 09:30:00,36.55,36.6,36.25,36.45,79116.0,32.8666,32.9116,32.5968,32.7767,79116.0
2020-01-31 10:00:00,36.46,36.49,36.26,36.29,59264.0,32.7857,32.8127,32.6058,32.6328,59264.0
2020-01-31 10:30:00,36.3,36.32,36.06,36.11,58809.0,32.6418,32.6598,32.426,32.4709,58809.0
2020-01-31 11:00:00,36.09,36.28,35.95,36.22,88982.0,32.453,32.6238,32.3271,32.5699,88982.0
2020-01-31 11:30:00,36.23,36.57,36.2,36.57,164766.0,32.5789,32.8846,32.5519,32.8846,164766.0
2020-01-31 12:00:00,36.56,36.63,36.45,36.57,59447.0,32.8756,32.9385,32.7767,32.8846,59447.0
2020-01-31 12:30:00,36.56,36.56,36.23,36.26,42790.0,32.8756,32.8756,32.5789,32.6058,42790.0
2020-01-31 13:00:00,36.31,36.36,36.15,36.25,49185.0,32.6508,32.6958,32.5069,32.5968,49185.0
2020-01-31 13:30:00,36.23,36.26,36.09,36.12,57015.0,32.5789,32.6058,32.453,32.4799,57015.0
2020-01-31 14:00:00,36.16,36.33,36.15,36.3,103370.0,32.5159,32.6688,32.5069,32.6418,103370.0
2020-01-31 14:30:00,36.29,36.54,36.29,36.5,75926.0,32.6328,32.8576,32.6328,32.8216,75926.0
2020-01-31 15:00:00,36.51,36.52,36.37,36.41,64188.0,32.8306,32.8396,32.7047,32.7407,64188.0
2020-01-31 15:30:00,36.42,36.63,36.38,36.5,301049.0,32.7497,32.9385,32.7137,32.8216,301049.0
2020-02-03 09:30:00,36.39,36.66,36.27,36.61,75341.0,32.7227,32.9655,32.6148,32.9206,75341.0
2020-02-03 10:00:00,36.62,36.9,36.42,36.61,134690.0,32.9296,33.1813,32.7497,32.9206,134690.0
2020-02-03 10:30:00,36.61,36.78,36.54,36.69,93687.0,32.9206,33.0734,32.8576,32.9925,93687.0
2020-02-03 11:00:00,36.72,36.77,36.4,36.4,47344.0,33.0195,33.0644,32.7317,32.7317,47344.0
2020-02-03 11:30:00,36.42,36.47,36.26,36.37,43059.0,32.7497,32.7947,32.6058,32.7047,43059.0
2020-02-03 12:00:00,36.38,36.55,36.37,36.54,55099.0,32.7137,32.8666,32.7047,32.8576,55099.0
2020-02-03 12:30:00,36.54,36.74,36.53,36.71,45836.0,32.8576,33.0375,32.8486,33.0105,45836.0
2020-02-03 13:00:00,36.71,36.74,36.61,36.7,44684.0,33.0105,33.0375,32.9206,33.0015,44684.0
2020-02-03 13:30:00,36.67,36.74,36.64,36.73,45027.0,32.9745,33.0375,32.9475,33.0285,45027.0
2020-02-03 14:00:00,36.73,36.81,36.68,36.77,63765.0,33.0285,33.1004,32.9835,33.0644,63765.0
2020-02-03 14:30:00,36.75,36.77,36.64,36.65,81322.0,33.0465,33.0644,32.9475,32.9565,81322.0
2020-02-03 15:00:00,36.67,36.77,36.67,36.75,38780.0,32.9745,33.0644,32.9745,33.0465,38780.0
2020-02-03 15:30:00,36.75,36.76,36.53,36.56,188608.0,33.0465,33.0554,32.8486,32.8756,188608.0
2020-02-04 09:30:00,37.29,37.84,37.2,37.78,101926.0,33.532,34.0266,33.4511,33.9727,101926.0
2020-02-04 10:00:00,37.76,37.91,37.53,37.75,113341.0,33.9547,34.0896,33.7478,33.9457,113341.0
2020-02-04 10:30:00,37.75,37.91,37.68,37.75,101290.0,33.9457,34.0896,33.8827,33.9457,101290.0
2020-02-04 11:00:00,37.75,37.89,37.72,37.74,83584.0,33.9457,34.0716,33.9187,33.9367,83584.0
2020-02-04 11:30:00,37.75,37.79,37.64,37.66,73219.0,33.9457,33.9816,33.8468,33.8647,73219.0
2020-02-04 12:00:00,37.66,37.68,37.53,37.68,71440.0,33.8647,33.8827,33.7478,33.8827,71440.0
2020-02-04 12:30:00,37.68,37.7,37.52,37.57,59655.0,33.8827,33.9007,33.7389,33.7838,59655.0
2020-02-04 13:00:00,37.59,37.72,37.58,37.7,44654.0,33.8018,33.9187,33.7928,33.9007,44654.0
2020-02-04 13:30:00,37.7,37.7,37.55,37.59,74698.0,33.9007,33.9007,33.7658,33.8018,74698.0
2020-02-04 14:00:00,37.59,37.61,37.45,37.47,40686.0,33.8018,33.8198,33.6759,33.6939,40686.0
2020-02-04 14:30:00,37.47,37.6,37.47,37.48,64164.0,33.6939,33.8108,33.6939,33.7029,64164.0
2020-02-04 15:00:00,37.47,37.67,37.47,37.63,92538.0,33.6939,33.8737,33.6939,33.8378,92538.0
2020-02-04 15:30:00,37.64,37.64,37.45,37.58,371136.0,33.8468,33.8468,33.6759,33.7928,371136.0
2020-02-05 09:30:00,38.29,38.89,38.21,38.88,203652.0,34.4313,34.9708,34.3593,34.9618,203652.0
2020-02-05 10:00:00,38.87,39.15,38.86,38.93,172655.0,34.9528,35.2046,34.9438,35.0068,172655.0
2020-02-05 10:30:00,38.92,39.03,38.7,38.7,87267.0,34.9978,35.0967,34.7999,34.7999,87267.0
2020-02-05 11:00:00,38.69,38.79,38.62,38.75,143722.0,34.7909,34.8809,34.728,34.8449,143722.0
2020-02-05 11:30:00,38.75,38.75,38.64,38.71,62434.0,34.8449,34.8449,34.746,34.8089,62434.0
2020-02-05 12:00:00,38.7,38.74,38.62,38.7,45520.0,34.7999,34.8359,34.728,34.7999,45520.0
2020-02-05 12:30:00,38.71,38.92,38.7,38.84,59147.0,34.8089,34.9978,34.7999,34.9258,59147.0
2020-02-05 13:00:00,38.84,38.86,38.74,38.74,52575.0,34.9258,34.9438,34.8359,34.8359,52575.0
2020-02-05 13:30:00,38.75,38.83,38.69,38.77,66695.0,34.8449,34.9168,34.7909,34.8629,66695.0
2020-02-05 14:00:00,38.75,38.76,38.5,38.55,91329.0,34.8449,34.8539,34.6201,34.6651,91329.0
2020-02-05 14:30:00,38.55,38.57,38.33,38.42,102664.0,34.6651,34.683,34.4672,34.5482,102664.0
2020-02-05 15:00:00,38.42,38.52,38.39,38.44,103883.0,34.5482,34.6381,34.5212,34.5661,103883.0
2020-02-05 15:30:00,38.43,38.43,38.27,38.35,364643.0,34.5571,34.5571,34.4133,34.4852,364643.0
2020-02-06 09:30:00,38.36,38.39,37.88,38.14,51595.0,34.4942,34.5212,34.0626,34.2964,51595.0
2020-02-06 10:00:00,38.15,38.26,38.01,38.12,79701.0,34.3054,34.4043,34.1795,34.2784,79701.0
2020-02-06 10:30:00,38.12,38.12,37.92,38.06,71075.0,34.2784,34.2784,34.0985,34.2244,71075.0
2020-02-06 11:00:00,38.07,38.55,38.07,38.4,84893.0,34.2334,34.6651,34.2334,34.5302,84893.0
2020-02-06 11:30:00,38.4,38.43,38.09,38.18,56960.0,34.5302,34.5571,34.2514,34.3323,56960.0
2020-02-06 12:00:00,38.19,38.25,38.11,38.13,35404.0,34.3413,34.3953,34.2694,34.2874,35404.0
2020-02-06 12:30:00,38.15,38.2,37.99,38.19,50213.0,34.3054,34.3503,34.1615,34.3413,50213.0
2020-02-06 13:00:00,38.19,38.21,38.02,38.05,43585.0,34.3413,34.3593,34.1885,34.2154,43585.0
2020-02-06 13:30:00,38.06,38.11,38.03,38.08,47842.0,34.2244,34.2694,34.1975,34.2424,47842.0
2020-02-06 14:00:00,38.08,38.11,38.04,38.08,88635.0,34.2424,34.2694,34.2064,34.2424,88635.0
2020-02-06 14:30:00,38.08,38.14,37.99,38.0,74581.0,34.2424,34.2964,34.1615,34.1705,74581.0
2020-02-06 15:00:00,37.99,38.06,37.97,38.0,72335.0,34.1615,34.2244,34.1435,34.1705,72335.0
2020-02-06 15:30:00,38.0,38.04,37.9,37.9,236265.0,34.1705,34.2064,34.0806,34.0806,236265.0
2020-02-07 09:30:00,37.55,37.76,37.38,37.43,99799.0,33.7658,33.9547,33.613,33.6579,99799.0
2020-02-07 10:00:00,37.45,37.46,37.21,37.29,87579.0,33.6759,33.6849,33.4601,33.532,87579.0
2020-02-07 10:30:00,37.28,37.47,37.26,37.29,65751.0,33.523,33.6939,33.5051,33.532,65751.0
2020-02-07 11:00:00,37.26,37.59,37.23,37.55,46567.0,33.5051,33.8018,33.4781,33.7658,46567.0
2020-02-07 11:30:00,37.55,37.69,37.55,37.65,53103.0,33.7658,33.8917,33.7658,33.8558,53103.0
2020-02-07 12:00:00,37.64,37.68,37.54,37.65,36102.0,33.8468,33.8827,33.7568,33.8558,36102.0
2020-02-07 12:30:00,37.65,37.69,37.56,37.57,31643.0,33.8558,33.8917,33.7748,33.7838,31643.0
2020-02-07 13:00:00,37.56,37.64,37.52,37.62,27519.0,33.7748,33.8468,33.7389,33.8288,27519.0
2020-02-07 13:30:00,37.62,37.74,37.41,37.41,45781.0,33.8288,33.9367,33.6399,33.6399,45781.0
2020-02-07 14:00:00,37.4,37.4,37.17,37.22,38811.0,33.6309,33.6309,33.4241,33.4691,38811.0
2020-02-07 14:30:00,37.23,37.28,37.19,37.23,44830.0,33.4781,33.523,33.4421,33.4781,44830.0
2020-02-07 15:00:00,37.22,37.29,37.2,37.22,38601.0,33.4691,33.532,33.4511,33.4691,38601.0
2020-02-07 15:30:00,37.22,37.32,37.2,37.26,165691.0,33.4691,33.559,33.4511,33.5051,165691.0
2020-02-10 09:30:00,36.9,37.18,36.75,37.05,36700.0,33.1813,33.4331,33.0465,33.3162,36700.0
2020-02-10 10:00:00,37.1,37.1,36.78,36.82,38264.0,33.3612,33.3612,33.0734,33.1094,38264.0
2020-02-10 10:30:00,36.82,37.2,36.76,37.06,69582.0,33.1094,33.4511,33.0554,33.3252,69582.0
2020-02-10 11:00:00,37.07,37.13,36.91,36.94,34388.0,33.3342,33.3882,33.1903,33.2173,34388.0
2020-02-10 11:30:00,36.94,36.97,36.59,36.61,80615.0,33.2173,33.2443,32.9026,32.9206,80615.0
2020-02-10 12:00:00,36.61,36.67,36.31,36.31,83161.0,32.9206,32.9745,32.6508,32.6508,83161.0
2020-02-10 12:30:00,36.31,36.5,35.91,35.91,178647.0,32.6508,32.8216,32.2911,32.2911,178647.0
2020-02-10 13:00:00,35.91,35.95,35.51,35.54,186651.0,32.2911,32.3271,31.9314,31.9584,186651.0
2020-02-10 13:30:00,35.53,35.53,35.34,35.52,118903.0,31.9494,31.9494,31.7785,31.9404,118903.0
2020-02-10 14:00:00,35.53,35.64,35.44,35.46,117202.0,31.9494,32.0483,31.8685,31.8865,117202.0
2020-02-10 14:30:00,35.47,35.49,35.32,35.36,111475.0,31.8954,31.9134,31.7606,31.7965,111475.0
2020-02-10 15:00:00,35.37,35.39,35.18,35.31,202332.0,31.8055,31.8235,31.6347,31.7516,202332.0
2020-02-10 15:30:00,35.32,35.4,35.18,35.36,446705.0,31.7606,31.8325,31.6347,31.7965,446705.0
2020-02-11 09:30:00,35.85,36.58,35.85,36.45,149904.0,32.2372,32.8936,32.2372,32.7767,149904.0
2020-02-11 10:00:00,36.45,36.78,36.34,36.45,125769.0,32.7767,33.0734,32.6778,32.7767,125769.0
2020-02-11 10:30:00,36.46,36.64,36.35,36.38,98529.0,32.7857,32.9475,32.6868,32.7137,98529.0
2020-02-11 11:00:00,36.38,36.44,36.25,36.29,87900.0,32.7137,32.7677,32.5968,32.6328,87900.0
2020-02-11 11:30:00,36.29,36.31,36.11,36.2,63426.0,32.6328,32.6508,32.4709,32.5519,63426.0
2020-02-11 12:00:00,36.19,36.31,36.18,36.3,56532.0,32.5429,32.6508,32.5339,32.6418,56532.0
2020-02-11 12:30:00,36.3,36.34,36.2,36.3,44724.0,32.6418,32.6778,32.5519,32.6418,44724.0
2020-02-11 13:00:00,36.3,36.31,36.21,36.25,41248.0,32.6418,32.6508,32.5609,32.5968,41248.0
2020-02-11 13:30:00,36.25,36.29,36.14,36.2,70660.0,32.5968,32.6328,32.4979,32.5519,70660.0
2020-02-11 14:00:00,36.2,36.3,36.17,36.24,67474.0,32.5519,32.6418,32.5249,32.5878,67474.0
2020-02-11 14:30:00,36.24,36.25,36.08,36.09,77866.0,32.5878,32.5968,32.444,32.453,77866.0
2020-02-11 15:00:00,36.09,36.13,36.05,36.12,103475.0,32.453,32.4889,32.417,32.4799,103475.0
2020-02-11 15:30:00,36.12,36.25,36.1,36.23,271435.0,32.4799,32.5968,32.462,32.5789,271435.0
2020-02-12 09:30:00,36.87,37.18,36.77,37.08,61788.0,33.1544,33.4331,33.0644,33.3432,61788.0
2020-02-12 10:00:00,37.12,37.2,37.07,37.16,62274.0,33.3792,33.4511,33.3342,33.4151,62274.0
2020-02-12 10:30:00,37.16,37.18,36.79,36.87,88257.0,33.4151,33.4331,33.0824,33.1544,88257.0
2020-02-12 11:00:00,36.89,36.92,36.48,36.59,50837.0,33.1723,33.1993,32.8037,32.9026,50837.0
2020-02-12 11:30:00,36.59,36.65,36.42,36.6,48176.0,32.9026,32.9565,32.7497,32.9116,48176.0
2020-02-12 12:00:00,36.61,36.71,36.6,36.68,44215.0,32.9206,33.0105,32.9116,32.9835,44215.0
2020-02-12 12:30:00,36.68,36.78,36.67,36.77,34616.0,32.9835,33.0734,32.9745,33.0644,34616.0
2020-02-12 13:00:00,36.77,36.91,36.74,36.91,47275.0,33.0644,33.1903,33.0375,33.1903,47275.0
2020-02-12 13:30:00,36.91,37.0,36.83,37.0,104463.0,33.1903,33.2713,33.1184,33.2713,104463.0
2020-02-12 14:00:00,36.98,37.06,36.96,36.97,66953.0,33.2533,33.3252,33.2353,33.2443,66953.0
2020-02-12 14:30:00,36.97,37.02,36.77,36.85,74545.0,33.2443,33.2892,33.0644,33.1364,74545.0
2020-02-12 15:00:00,36.86,36.86,36.72,36.78,79783.0,33.1454,33.1454,33.0195,33.0734,79783.0
2020-02-12 15:30:00,36.79,36.96,36.77,36.9,199445.0,33.0824,33.2353,33.0644,33.1813,199445.0
2020-02-13 09:30:00,36.69,37.33,36.67,36.99,47709.0,32.9925,33.568,32.9745,33.2623,47709.0
2020-02-13 10:00:00,37.0,37.04,36.74,36.89,35912.0,33.2713,33.3072,33.0375,33.1723,35912.0
2020-02-13 10:30:00,36.91,36.95,36.66,36.73,28669.0,33.1903,33.2263,32.9655,33.0285,28669.0
2020-02-13 11:00:00,36.75,36.78,36.51,36.54,30580.0,33.0465,33.0734,32.8306,32.8576,30580.0
2020-02-13 11:30:00,36.53,36.65,36.51,36.63,46050.0,32.8486,32.9565,32.8306,32.9385,46050.0
2020-02-13 12:00:00,36.64,36.76,36.58,36.63,41290.0,32.9475,33.0554,32.8936,32.9385,41290.0
2020-02-13 12:30:00,36.63,36.64,36.45,36.45,39288.0,32.9385,32.9475,32.7767,32.7767,39288.0
2020-02-13 13:00:00,36.45,36.52,36.42,36.5,25970.0,32.7767,32.8396,32.7497,32.8216,25970.0
2020-02-13 13:30:00,36.5,36.55,36.3,36.32,22816.0,32.8216,32.8666,32.6418,32.6598,22816.0
2020-02-13 14:00:00,36.31,36.37,36.27,36.36,67746.0,32.6508,32.7047,32.6148,32.6958,67746.0
2020-02-13 14:30:00,36.35,36.57,36.35,36.55,43843.0,32.6868,32.8846,32.6868,32.8666,43843.0
2020-02-13 15:00:00,36.56,36.59,36.41,36.51,43437.0,32.8756,32.9026,32.7407,32.8306,43437.0
2020-02-13 15:30:00,36.51,36.62,36.39,36.51,107798.0,32.8306,32.9296,32.7227,32.8306,107798.0
2020-02-14 09:30:00,36.78,37.01,36.44,36.85,101754.0,33.0734,33.2802,32.7677,33.1364,101754.0
2020-02-14 10:00:00,36.89,37.02,36.65,36.65,201571.0,33.1723,33.2892,32.9565,32.9565,201571.0
2020-02-14 10:30:00,36.65,36.86,36.65,36.78,160436.0,32.9565,33.1454,32.9565,33.0734,160436.0
2020-02-14 11:00:00,36.8,36.83,36.66,36.83,42328.0,33.0914,33.1184,32.9655,33.1184,42328.0
2020-02-14 11:30:00,36.84,36.89,36.73,36.84,104373.0,33.1274,33.1723,33.0285,33.1274,104373.0
2020-02-14 12:00:00,36.84,36.86,36.57,36.64,35116.0,33.1274,33.1454,32.8846,32.9475,35116.0
2020-02-14 12:30:00,36.65,36.76,36.65,36.73,27862.0,32.9565,33.0554,32.9565,33.0285,27862.0
2020-02-14 13:00:00,36.74,36.76,36.46,36.54,35785.0,33.0375,33.0554,32.7857,32.8576,35785.0
2020-02-14 13:30:00,36.52,36.7,36.48,36.67,53379.0,32.8396,33.0015,32.8037,32.9745,53379.0
2020-02-14 14:00:00,36.68,36.75,36.57,36.66,35624.0,32.9835,33.0465,32.8846,32.9655,35624.0
2020-02-14 14:30:00,36.65,36.69,36.56,36.65,88273.0,32.9565,32.9925,32.8756,32.9565,88273.0
2020-02-14 15:00:00,36.66,36.83,36.61,36.83,53572.0,32.9655,33.1184,32.9206,33.1184,53572.0
2020-02-14 15:30:00,36.84,36.95,36.79,36.91,169441.0,33.1274,33.2263,33.0824,33.1903,169441.0
2020-02-18 09:30:00,36.62,36.96,36.56,36.87,89719.0,32.9296,33.2353,32.8756,33.1544,89719.0
2020-02-18 10:00:00,36.88,37.05,36.68,36.68,83223.0,33.1634,33.3162,32.9835,32.9835,83223.0
2020-02-18 10:30:00,36.68,36.97,36.67,36.93,107342.0,32.9835,33.2443,32.9745,33.2083,107342.0
2020-02-18 11:00:00,36.93,36.94,36.71,36.8,46149.0,33.2083,33.2173,33.0105,33.0914,46149.0
2020-02-18 11:30:00,36.82,36.92,36.73,36.76,53133.0,33.1094,33.1993,33.0285,33.0554,53133.0
2020-02-18 12:00:00,36.78,36.9,36.75,36.89,84645.0,33.0734,33.1813,33.0465,33.1723,84645.0
2020-02-18 12:30:00,36.89,36.91,36.71,36.75,55299.0,33.1723,33.1903,33.0105,33.0465,55299.0
2020-02-18 13:00:00,36.76,36.9,36.74,36.75,36819.0,33.0554,33.1813,33.0375,33.0465,36819.0
2020-02-18 13:30:00,36.75,36.86,36.75,36.79,34739.0,33.0465,33.1454,33.0465,33.0824,34739.0
2020-02-18 14:00:00,36.8,36.93,36.75,36.9,47627.0,33.0914,33.2083,33.0465,33.1813,47627.0
2020-02-18 14:30:00,36.9,36.95,36.83,36.94,61488.0,33.1813,33.2263,33.1184,33.2173,61488.0
2020-02-18 15:00:00,36.94,36.97,36.84,36.86,62555.0,33.2173,33.2443,33.1274,33.1454,62555.0
2020-02-18 15:30:00,36.86,36.93,36.82,36.87,199674.0,33.1454,33.2083,33.1094,33.1544,199674.0
2020-02-19 09:30:00,37.0,37.25,36.72,36.76,136632.0,33.2713,33.4961,33.0195,33.0554,136632.0
2020-02-19 10:00:00,36.76,36.86,36.42,36.66,181277.0,33.0554,33.1454,32.7497,32.9655,181277.0
2020-02-19 10:30:00,36.64,36.99,36.59,36.9,97997.0,32.9475,33.2623,32.9026,33.1813,97997.0
2020-02-19 11:00:00,36.91,36.98,36.85,36.96,78754.0,33.1903,33.2533,33.1364,33.2353,78754.0
2020-02-19 11:30:00,36.96,37.0,36.86,36.94,64964.0,33.2353,33.2713,33.1454,33.2173,64964.0
2020-02-19 12:00:00,36.94,36.95,36.83,36.86,48542.0,33.2173,33.2263,33.1184,33.1454,48542.0
2020-02-19 12:30:00,36.87,37.05,36.86,37.01,57454.0,33.1544,33.3162,33.1454,33.2802,57454.0
2020-02-19 13:00:00,37.01,37.07,36.99,37.04,45809.0,33.2802,33.3342,33.2623,33.3072,45809.0
2020-02-19 13:30:00,37.05,37.16,37.01,37.12,229817.0,33.3162,33.4151,33.2802,33.3792,229817.0
2020-02-19 14:00:00,37.12,37.15,36.97,37.04,168274.0,33.3792,33.4061,33.2443,33.3072,168274.0
2020-02-19 14:30:00,37.04,37.27,37.03,37.2,220870.0,33.3072,33.514,33.2982,33.4511,220870.0
2020-02-19 15:00:00,37.2,37.24,37.13,37.19,151079.0,33.4511,33.4871,33.3882,33.4421,151079.0
2020-02-19 15:30:00,37.19,37.2,36.88,36.95,505870.0,33.4421,33.4511,33.1634,33.2263,505870.0
2020-02-20 09:30:00,39.71,40.11,38.89,39.99,916478.0,35.7082,36.0678,34.9708,35.9599,916478.0
2020-02-20 10:00:00,39.99,40.17,39.49,39.88,539947.0,35.9599,36.1218,35.5103,35.861,539947.0
2020-02-20 10:30:00,39.88,40.14,39.74,40.02,316336.0,35.861,36.0948,35.7351,35.9869,316336.0
2020-02-20 11:00:00,40.04,40.13,39.87,39.95,258004.0,36.0049,36.0858,35.852,35.924,258004.0
2020-02-20 11:30:00,39.95,40.04,39.41,39.88,232288.0,35.924,36.0049,35.4384,35.861,232288.0
2020-02-20 12:00:00,39.87,39.91,39.58,39.77,178984.0,35.852,35.888,35.5913,35.7621,178984.0
2020-02-20 12:30:00,39.75,39.89,39.34,39.62,211793.0,35.7441,35.87,35.3754,35.6272,211793.0
2020-02-20 13:00:00,39.63,39.78,39.53,39.57,158289.0,35.6362,35.7711,35.5463,35.5823,158289.0
2020-02-20 13:30:00,39.57,39.71,39.39,39.65,186004.0,35.5823,35.7082,35.4204,35.6542,186004.0
2020-02-20 14:00:00,39.66,39.7,39.53,39.57,173310.0,35.6632,35.6992,35.5463,35.5823,173310.0
2020-02-20 14:30:00,39.57,39.67,39.5,39.52,131486.0,35.5823,35.6722,35.5193,35.5373,131486.0
2020-02-20 15:00:00,39.52,39.72,39.47,39.6,213949.0,35.5373,35.7171,35.4923,35.6092,213949.0
2020-02-20 15:30:00,39.59,39.61,39.33,39.45,549971.0,35.6002,35.6182,35.3664,35.4744,549971.0
2020-02-21 09:30:00,39.37,39.84,38.96,39.38,312043.0,35.4024,35.8251,35.0337,35.4114,312043.0
2020-02-21 10:00:00,39.37,39.51,39.03,39.4,245023.0,35.4024,35.5283,35.0967,35.4294,245023.0
2020-02-21 10:30:00,39.42,39.54,39.05,39.07,157724.0,35.4474,35.5553,35.1147,35.1326,157724.0
2020-02-21 11:00:00,39.06,39.51,38.95,39.26,150498.0,35.1237,35.5283,35.0247,35.3035,150498.0
2020-02-21 11:30:00,39.27,39.51,39.26,39.37,74465.0,35.3125,35.5283,35.3035,35.4024,74465.0
2020-02-21 12:00:00,39.37,39.42,39.23,39.35,88942.0,35.4024,35.4474,35.2765,35.3844,88942.0
2020-02-21 12:30:00,39.37,39.46,39.23,39.29,113657.0,35.4024,35.4833,35.2765,35.3305,113657.0
2020-02-21 13:00:00,39.29,39.36,39.24,39.27,71654.0,35.3305,35.3934,35.2855,35.3125,71654.0
2020-02-21 13:30:00,39.26,39.34,38.88,38.95,204629.0,35.3035,35.3754,34.9618,35.0247,204629.0
2020-02-21 14:00:00,38.94,39.06,38.79,39.05,111230.0,35.0158,35.1237,34.8809,35.1147,111230.0
2020-02-21 14:30:00,39.04,39.13,38.97,39.0,127529.0,35.1057,35.1866,35.0427,35.0697,127529.0
2020-02-21 15:00:00,39.0,39.03,38.84,38.94,370287.0,35.0697,35.0967,34.9258,35.0158,370287.0
2020-02-21 15:30:00,38.95,39.14,38.93,39.13,592654.0,35.0247,35.1956,35.0068,35.1866,592654.0
2020-02-24 09:30:00,37.59,37.59,36.53,37.0,219822.0,33.8018,33.8018,32.8486,33.2713,219822.0
2020-02-24 10:00:00,37.02,37.29,36.94,36.97,281442.0,33.2892,33.532,33.2173,33.2443,281442.0
2020-02-24 10:30:00,36.94,37.32,36.92,37.26,188758.0,33.2173,33.559,33.1993,33.5051,188758.0
2020-02-24 11:00:00,37.25,37.54,37.13,37.46,147022.0,33.4961,33.7568,33.3882,33.6849,147022.0
2020-02-24 11:30:00,37.47,37.69,37.4,37.64,132355.0,33.6939,33.8917,33.6309,33.8468,132355.0
2020-02-24 12:00:00,37.63,37.7,37.53,37.59,120978.0,33.8378,33.9007,33.7478,33.8018,120978.0
2020-02-24 12:30:00,37.58,37.74,37.46,37.64,62985.0,33.7928,33.9367,33.6849,33.8468,62985.0
2020-02-24 13:00:00,37.64,37.71,37.45,37.55,64064.0,33.8468,33.9097,33.6759,33.7658,64064.0
2020-02-24 13:30:00,37.55,37.83,37.53,37.82,68449.0,33.7658,34.0176,33.7478,34.0086,68449.0
2020-02-24 14:00:00,37.81,38.13,37.73,38.1,114195.0,33.9996,34.2874,33.9277,34.2604,114195.0
2020-02-24 14:30:00,38.09,38.13,37.84,37.97,106754.0,34.2514,34.2874,34.0266,34.1435,106754.0
2020-02-24 15:00:00,37.97,38.06,37.87,37.95,124875.0,34.1435,34.2244,34.0536,34.1255,124875.0
2020-02-24 15:30:00,37.96,38.02,37.76,37.78,349731.0,34.1345,34.1885,33.9547,33.9727,349731.0
2020-02-25 09:30:00,38.0,38.25,37.5,37.56,71231.0,34.1705,34.3953,33.7209,33.7748,71231.0
2020-02-25 10:00:00,37.54,37.86,36.95,37.03,151981.0,33.7568,34.0446,33.2263,33.2982,151981.0
2020-02-25 10:30:00,37.03,37.33,36.91,37.26,63632.0,33.2982,33.568,33.1903,33.5051,63632.0
2020-02-25 11:00:00,37.25,37.32,36.83,37.06,70942.0,33.4961,33.559,33.1184,33.3252,70942.0
2020-02-25 11:30:00,37.08,37.1,36.87,37.07,74836.0,33.3432,33.3612,33.1544,33.3342,74836.0
2020-02-25 12:00:00,37.1,37.19,36.94,37.02,113374.0,33.3612,33.4421,33.2173,33.2892,113374.0
2020-02-25 12:30:00,37.02,37.18,36.72,36.75,185183.0,33.2892,33.4331,33.0195,33.0465,185183.0
2020-02-25 13:00:00,36.73,36.79,36.4,36.44,74245.0,33.0285,33.0824,32.7317,32.7677,74245.0
2020-02-25 13:30:00,36.45,36.45,36.07,36.07,107204.0,32.7767,32.7767,32.435,32.435,107204.0
2020-02-25 14:00:00,36.07,36.12,35.88,35.92,101961.0,32.435,32.4799,32.2641,32.3001,101961.0
2020-02-25 14:30:00,35.94,36.08,35.76,35.89,177754.0,32.3181,32.444,32.1562,32.2731,177754.0
2020-02-25 15:00:00,35.89,36.07,35.57,35.71,216496.0,32.2731,32.435,31.9854,32.1113,216496.0
2020-02-25 15:30:00,35.71,35.74,35.51,35.67,455134.0,32.1113,32.1382,31.9314,32.0753,455134.0
2020-02-26 09:30:00,36.0,36.39,35.61,36.12,209442.0,32.372,32.7227,32.0213,32.4799,209442.0
2020-02-26 10:00:00,36.11,36.16,35.6,35.8,221046.0,32.4709,32.5159,32.0123,32.1922,221046.0
2020-02-26 10:30:00,35.9,36.3,35.82,36.17,136842.0,32.2821,32.6418,32.2102,32.5249,136842.0
2020-02-26 11:00:00,36.17,36.25,36.02,36.16,97951.0,32.5249,32.5968,32.39,32.5159,97951.0
2020-02-26 11:30:00,36.16,36.21,35.86,35.86,92599.0,32.5159,32.5609,32.2461,32.2461,92599.0
2020-02-26 12:00:00,35.86,35.9,35.56,35.59,172994.0,32.2461,32.2821,31.9764,32.0034,172994.0
2020-02-26 12:30:00,35.59,35.79,35.59,35.65,67125.0,32.0034,32.1832,32.0034,32.0573,67125.0
2020-02-26 13:00:00,35.65,35.67,35.44,35.57,44862.0,32.0573,32.0753,31.8685,31.9854,44862.0
2020-02-26 13:30:00,35.57,35.57,34.66,34.68,323614.0,31.9854,31.9854,31.1671,31.1851,323614.0
2020-02-26 14:00:00,34.73,34.84,34.56,34.59,114696.0,31.23,31.3289,31.0772,31.1041,114696.0
2020-02-26 14:30:00,34.62,34.7,34.42,34.6,138159.0,31.1311,31.203,30.9513,31.1131,138159.0
2020-02-26 15:00:00,34.59,34.88,34.55,34.68,186815.0,31.1041,31.3649,31.0682,31.1851,186815.0
2020-02-26 15:30:00,34.67,34.83,34.63,34.75,663275.0,31.1761,31.3199,31.1401,31.248,663275.0
2020-02-27 09:30:00,33.74,33.81,32.8,32.92,242248.0,30.3398,30.4027,29.4945,29.6024,242248.0
2020-02-27 10:00:00,32.93,33.03,32.23,32.23,185441.0,29.6114,29.7013,28.982,28.982,185441.0
2020-02-27 10:30:00,32.23,32.96,31.76,32.94,326077.0,28.982,29.6384,28.5593,29.6204,326077.0
2020-02-27 11:00:00,32.96,33.42,32.86,33.3,361581.0,29.6384,30.052,29.5485,29.9441,361581.0
2020-02-27 11:30:00,33.28,33.31,32.83,33.12,189309.0,29.9261,29.9531,29.5215,29.7823,189309.0
2020-02-27 12:00:00,33.13,33.68,33.08,33.61,325555.0,29.7913,30.2858,29.7463,30.2229,325555.0
2020-02-27 12:30:00,33.6,34.1,33.54,33.77,417829.0,30.2139,30.6635,30.1599,30.3668,417829.0
2020-02-27 13:00:00,33.77,33.79,33.31,33.36,190385.0,30.3668,30.3848,29.9531,29.9981,190385.0
2020-02-27 13:30:00,33.35,33.38,32.75,32.79,227842.0,29.9891,30.0161,29.4496,29.4855,227842.0
2020-02-27 14:00:00,32.79,33.11,32.74,33.1,151584.0,29.4855,29.7733,29.4406,29.7643,151584.0
2020-02-27 14:30:00,33.11,33.11,32.86,32.87,167158.0,29.7733,29.7733,29.5485,29.5575,167158.0
2020-02-27 15:00:00,32.85,32.85,32.55,32.56,207607.0,29.5395,29.5395,29.2697,29.2787,207607.0
2020-02-27 15:30:00,32.55,32.58,32.25,32.26,700620.0,29.2697,29.2967,28.9999,29.0089,700620.0
2020-02-28 09:30:00,30.85,31.27,30.1,30.32,327223.0,27.741,28.1187,27.0666,27.2644,327223.0
2020-02-28 10:00:00,30.32,30.64,29.96,30.09,256730.0,27.2644,27.5522,26.9407,27.0576,256730.0
2020-02-28 10:30:00,30.13,31.18,30.11,30.92,213462.0,27.0936,28.0378,27.0756,27.804,213462.0
2020-02-28 11:00:00,30.9,31.24,30.7,31.24,244329.0,27.786,28.0917,27.6062,28.0917,244329.0
2020-02-28 11:30:00,31.24,32.0,31.14,31.21,140699.0,28.0917,28.7751,28.0018,28.0648,140699.0
2020-02-28 12:00:00,31.2,31.37,30.96,31.36,97974.0,28.0558,28.2086,27.8399,28.1996,97974.0
2020-02-28 12:30:00,31.36,31.66,31.24,31.58,102076.0,28.1996,28.4694,28.0917,28.3975,102076.0
2020-02-28 13:00:00,31.57,31.73,31.26,31.47,153540.0,28.3885,28.5324,28.1097,28.2986,153540.0
2020-02-28 13:30:00,31.46,31.46,31.14,31.28,150747.0,28.2896,28.2896,28.0018,28.1277,150747.0
2020-02-28 14:00:00,31.28,31.47,31.1,31.4,175482.0,28.1277,28.2986,27.9658,28.2356,175482.0
2020-02-28 14:30:00,31.43,32.08,31.43,31.9,184095.0,28.2626,28.8471,28.2626,28.6852,184095.0
2020-02-28 15:00:00,31.92,32.01,31.56,31.61,128242.0,28.7032,28.7841,28.3795,28.4244,128242.0
2020-02-28 15:30:00,31.58,32.42,31.56,32.42,487011.0,28.3975,29.1528,28.3795,29.1528,487011.0
2020-03-02 09:30:00,32.98,33.02,32.1,32.53,247804.0,29.6564,29.6923,28.8651,29.2517,247804.0
2020-03-02 10:00:00,32.48,32.92,32.39,32.89,200760.0,29.2068,29.6024,29.1258,29.5755,200760.0
2020-03-02 10:30:00,32.92,33.46,32.79,33.3,174309.0,29.6024,30.088,29.4855,29.9441,174309.0
2020-03-02 11:00:00,33.3,33.67,33.04,33.52,133560.0,29.9441,30.2768,29.7103,30.142,133560.0
2020-03-02 11:30:00,33.54,33.87,33.44,33.78,126639.0,30.1599,30.4567,30.07,30.3758,126639.0
2020-03-02 12:00:00,33.8,33.94,33.45,33.61,190568.0,30.3937,30.5196,30.079,30.2229,190568.0
2020-03-02 12:30:00,33.63,33.77,33.42,33.43,76266.0,30.2409,30.3668,30.052,30.061,76266.0
2020-03-02 13:00:00,33.45,33.5,33.14,33.21,57143.0,30.079,30.124,29.8003,29.8632,57143.0
2020-03-02 13:30:00,33.24,33.5,33.18,33.41,69135.0,29.8902,30.124,29.8362,30.043,69135.0
2020-03-02 14:00:00,33.38,33.51,33.28,33.29,59025.0,30.0161,30.133,29.9261,29.9351,59025.0
2020-03-02 14:30:00,33.31,33.32,32.92,32.98,115883.0,29.9531,29.9621,29.6024,29.6564,115883.0
2020-03-02 15:00:00,32.98,33.52,32.98,33.43,110398.0,29.6564,30.142,29.6564,30.061,110398.0
2020-03-02 15:30:00,33.43,33.99,33.37,33.91,474695.0,30.061,30.5646,30.0071,30.4927,474695.0
2020-03-03 09:30:00,34.28,34.34,33.45,33.84,124961.0,30.8254,30.8793,30.079,30.4297,124961.0
2020-03-03 10:00:00,33.8,35.05,33.27,33.72,209752.0,30.3937,31.5178,29.9172,30.3218,209752.0
2020-03-03 10:30:00,33.72,34.06,33.61,34.05,122778.0,30.3218,30.6275,30.2229,30.6185,122778.0
2020-03-03 11:00:00,33.99,34.03,33.06,33.29,418737.0,30.5646,30.6006,29.7283,29.9351,418737.0
2020-03-03 11:30:00,33.24,33.66,33.15,33.63,158499.0,29.8902,30.2679,29.8092,30.2409,158499.0
2020-03-03 12:00:00,33.65,33.67,33.34,33.39,90950.0,30.2589,30.2768,29.9801,30.0251,90950.0
2020-03-03 12:30:00,33.42,33.45,33.12,33.25,62831.0,30.052,30.079,29.7823,29.8992,62831.0
2020-03-03 13:00:00,33.21,33.21,32.8,32.97,57453.0,29.8632,29.8632,29.4945,29.6474,57453.0
2020-03-03 13:30:00,32.96,33.63,32.64,32.68,81796.0,29.6384,30.2409,29.3506,29.3866,81796.0
2020-03-03 14:00:00,32.66,32.83,32.39,32.82,92473.0,29.3686,29.5215,29.1258,29.5125,92473.0
2020-03-03 14:30:00,32.79,33.05,32.4,32.86,102010.0,29.4855,29.7193,29.1348,29.5485,102010.0
2020-03-03 15:00:00,32.88,33.26,32.83,33.25,173081.0,29.5665,29.9082,29.5215,29.8992,173081.0
2020-03-03 15:30:00,33.23,33.27,32.79,33.1,441173.0,29.8812,29.9172,29.4855,29.7643,441173.0
2020-03-04 09:30:00,34.04,34.04,33.51,33.64,89416.0,30.6096,30.6096,30.133,30.2499,89416.0
2020-03-04 10:00:00,33.62,34.19,33.52,33.98,115052.0,30.2319,30.7444,30.142,30.5556,115052.0
2020-03-04 10:30:00,34.03,34.11,33.54,33.55,71084.0,30.6006,30.6725,30.1599,30.1689,71084.0
2020-03-04 11:00:00,33.63,33.63,33.15,33.21,73480.0,30.2409,30.2409,29.8092,29.8632,73480.0
2020-03-04 11:30:00,33.2,33.27,32.85,32.95,85497.0,29.8542,29.9172,29.5395,29.6294,85497.0
2020-03-04 12:00:00,32.97,33.25,32.93,33.21,100808.0,29.6474,29.8992,29.6114,29.8632,100808.0
2020-03-04 12:30:00,33.22,33.25,33.04,33.21,65612.0,29.8722,29.8992,29.7103,29.8632,65612.0
2020-03-04 13:00:00,33.22,33.33,33.15,33.26,67293.0,29.8722,29.9711,29.8092,29.9082,67293.0
2020-03-04 13:30:00,33.24,33.37,33.11,33.26,74771.0,29.8902,30.0071,29.7733,29.9082,74771.0
2020-03-04 14:00:00,33.25,33.45,33.17,33.39,53862.0,29.8992,30.079,29.8272,30.0251,53862.0
2020-03-04 14:30:00,33.4,33.5,33.34,33.41,35696.0,30.0341,30.124,29.9801,30.043,35696.0
2020-03-04 15:00:00,33.41,33.5,33.31,33.48,71352.0,30.043,30.124,29.9531,30.106,71352.0
2020-03-04 15:30:00,33.5,33.98,33.47,33.97,351340.0,30.124,30.5556,30.097,30.5466,351340.0
2020-03-05 09:30:00,32.79,33.31,32.69,32.77,118944.0,29.4855,29.9531,29.3956,29.4675,118944.0
2020-03-05 10:00:00,32.84,33.37,32.77,33.07,136129.0,29.5305,30.0071,29.4675,29.7373,136129.0
2020-03-05 10:30:00,33.09,33.16,32.88,32.92,74769.0,29.7553,29.8182,29.5665,29.6024,74769.0
2020-03-05 11:00:00,32.91,33.01,32.75,32.8,167770.0,29.5934,29.6834,29.4496,29.4945,167770.0
2020-03-05 11:30:00,32.79,32.85,32.55,32.67,68708.0,29.4855,29.5395,29.2697,29.3776,68708.0
2020-03-05 12:00:00,32.67,32.75,32.4,32.51,77230.0,29.3776,29.4496,29.1348,29.2337,77230.0
2020-03-05 12:30:00,32.5,32.6,32.28,32.39,61589.0,29.2248,29.3147,29.0269,29.1258,61589.0
2020-03-05 13:00:00,32.4,32.61,32.35,32.48,75617.0,29.1348,29.3237,29.0899,29.2068,75617.0
2020-03-05 13:30:00,32.49,32.67,32.46,32.64,113508.0,29.2158,29.3776,29.1888,29.3506,113508.0
2020-03-05 14:00:00,32.66,32.71,32.33,32.42,76662.0,29.3686,29.4136,29.0719,29.1528,76662.0
2020-03-05 14:30:00,32.43,32.51,32.25,32.26,80776.0,29.1618,29.2337,28.9999,29.0089,80776.0
2020-03-05 15:00:00,32.26,32.27,31.96,32.12,113099.0,29.0089,29.0179,28.7392,28.883,113099.0
2020-03-05 15:30:00,32.12,32.54,32.05,32.5,368110.0,28.883,29.2607,28.8201,29.2248,368110.0
2020-03-06 09:30:00,31.18,31.21,29.62,30.02,379046.0,28.0378,28.0648,26.635,26.9947,379046.0
2020-03-06 10:00:00,30.02,30.17,29.38,29.86,373237.0,26.9947,27.1296,26.4192,26.8508,373237.0
2020-03-06 10:30:00,29.85,30.01,29.43,29.43,384288.0,26.8418,26.9857,26.4641,26.4641,384288.0
2020-03-06 11:00:00,29.42,29.42,28.52,28.61,268153.0,26.4551,26.4551,25.6458,25.7268,268153.0
2020-03-06 11:30:00,28.6,29.14,28.28,28.38,259924.0,25.7178,26.2034,25.43,25.52,259924.0
2020-03-06 12:00:00,28.37,28.39,27.97,27.99,161144.0,25.511,25.5289,25.1513,25.1693,161144.0
2020-03-06 12:30:00,27.99,28.6,27.94,28.38,254752.0,25.1693,25.7178,25.1243,25.52,254752.0
2020-03-06 13:00:00,28.38,28.62,28.33,28.34,137830.0,25.52,25.7358,25.475,25.484,137830.0
2020-03-06 13:30:00,28.34,28.43,27.99,28.06,188942.0,25.484,25.5649,25.1693,25.2322,188942.0
2020-03-06 14:00:00,28.07,28.1,27.98,28.01,154925.0,25.2412,25.2682,25.1603,25.1872,154925.0
2020-03-06 14:30:00,28.01,28.1,27.73,27.8,224890.0,25.1872,25.2682,24.9355,24.9984,224890.0
2020-03-06 15:00:00,27.8,27.9,27.61,27.62,380985.0,24.9984,25.0883,24.8276,24.8365,380985.0
2020-03-06 15:30:00,27.61,27.94,27.5,27.81,514884.0,24.8276,25.1243,24.7286,25.0074,514884.0
2020-03-09 09:30:00,21.35,21.35,20.79,20.9,4590.0,19.1984,19.1984,18.6948,18.7938,4590.0
2020-03-09 10:00:00,21.04,21.04,19.0,19.17,1570743.0,18.9197,18.9197,17.0852,17.2381,1570743.0
2020-03-09 10:30:00,19.16,19.26,16.71,16.79,1263597.0,17.2291,17.319,15.026,15.098,1263597.0
2020-03-09 11:00:00,16.8,16.8,15.91,16.18,1107654.0,15.1069,15.1069,14.3066,14.5494,1107654.0
2020-03-09 11:30:00,16.18,16.44,15.45,15.66,1000396.0,14.5494,14.7832,13.893,14.0818,1000396.0
2020-03-09 12:00:00,15.66,15.92,15.44,15.44,966450.0,14.0818,14.3156,13.884,13.884,966450.0
2020-03-09 12:30:00,15.44,15.46,14.96,15.04,756955.0,13.884,13.902,13.4524,13.5243,756955.0
2020-03-09 13:00:00,15.05,15.22,14.37,14.8,1039319.0,13.5333,13.6862,12.9218,13.3085,1039319.0
2020-03-09 13:30:00,14.8,15.18,14.8,14.93,539667.0,13.3085,13.6502,13.3085,13.4254,539667.0
2020-03-09 14:00:00,14.93,14.93,14.25,14.29,542193.0,13.4254,13.4254,12.8139,12.8499,542193.0
2020-03-09 14:30:00,14.29,14.42,14.0,14.29,657812.0,12.8499,12.9668,12.5891,12.8499,657812.0
2020-03-09 15:00:00,14.29,14.3,14.02,14.15,608633.0,12.8499,12.8589,12.6071,12.724,608633.0
2020-03-09 15:30:00,14.17,14.17,12.78,13.12,2019050.0,12.742,12.742,11.4921,11.7978,2019050.0
2020-03-10 09:30:00,16.0,16.05,13.97,14.1,923994.0,14.3876,14.4325,12.5621,12.679,923994.0
2020-03-10 10:00:00,14.1,14.21,13.67,13.91,463542.0,12.679,12.778,12.2924,12.5082,463542.0
2020-03-10 10:30:00,13.91,13.92,13.02,13.08,440420.0,12.5082,12.5172,11.7079,11.7618,440420.0
2020-03-10 11:00:00,13.08,13.08,11.29,11.3,980771.0,11.7618,11.7618,10.1522,10.1612,980771.0
2020-03-10 11:30:00,11.3,11.91,11.18,11.54,1086824.0,10.1612,10.7097,10.0533,10.377,1086824.0
2020-03-10 12:00:00,11.54,11.69,11.36,11.37,903434.0,10.377,10.5119,10.2152,10.2242,903434.0
2020-03-10 12:30:00,11.38,11.68,11.36,11.48,480321.0,10.2332,10.5029,10.2152,10.3231,480321.0
2020-03-10 13:00:00,11.49,12.14,11.36,11.87,699830.0,10.3321,10.9166,10.2152,10.6738,699830.0
2020-03-10 13:30:00,11.87,12.54,11.86,12.41,708142.0,10.6738,11.2763,10.6648,11.1594,708142.0
2020-03-10 14:00:00,12.42,13.8,12.39,13.78,799369.0,11.1684,12.4093,11.1414,12.3913,799369.0
2020-03-10 14:30:00,13.78,14.87,13.7,14.74,717436.0,12.3913,13.3714,12.3194,13.2545,717436.0
2020-03-10 15:00:00,14.75,15.11,14.39,14.4,798479.0,13.2635,13.5873,12.9398,12.9488,798479.0
2020-03-10 15:30:00,14.39,14.44,14.08,14.15,1561556.0,12.9398,12.9848,12.6611,12.724,1561556.0
2020-03-11 09:30:00,13.6,13.6,12.68,12.83,490672.0,12.2294,12.2294,11.4021,11.537,490672.0
2020-03-11 10:00:00,12.83,13.95,12.75,13.95,493377.0,11.537,12.5442,11.4651,12.5442,493377.0
2020-03-11 10:30:00,13.95,14.28,13.87,14.02,522709.0,12.5442,12.8409,12.4722,12.6071,522709.0
2020-03-11 11:00:00,14.03,14.1,13.53,13.98,368925.0,12.6161,12.679,12.1665,12.5711,368925.0
2020-03-11 11:30:00,13.99,14.13,13.81,14.1,345749.0,12.5801,12.706,12.4183,12.679,345749.0
2020-03-11 12:00:00,14.1,15.03,14.04,14.78,741903.0,12.679,13.5153,12.6251,13.2905,741903.0
2020-03-11 12:30:00,14.79,14.91,14.3,14.33,272027.0,13.2995,13.4074,12.8589,12.8859,272027.0
2020-03-11 13:00:00,14.32,14.32,13.79,13.96,272519.0,12.8769,12.8769,12.4003,12.5532,272519.0
2020-03-11 13:30:00,13.97,14.21,13.89,14.06,493459.0,12.5621,12.778,12.4902,12.6431,493459.0
2020-03-11 14:00:00,14.07,14.1,13.65,13.71,216152.0,12.6521,12.679,12.2744,12.3283,216152.0
2020-03-11 14:30:00,13.72,14.11,13.69,13.98,491947.0,12.3373,12.688,12.3104,12.5711,491947.0
2020-03-11 15:00:00,13.99,14.07,13.57,14.06,410121.0,12.5801,12.6521,12.2025,12.6431,410121.0
2020-03-11 15:30:00,14.07,14.54,13.78,14.44,921953.0,12.6521,13.0747,12.3913,12.9848,921953.0
2020-03-12 09:30:00,13.08,13.11,11.45,12.11,218795.0,11.7618,11.7888,10.2961,10.8896,218795.0
2020-03-12 10:00:00,12.12,12.18,11.5,11.68,311177.0,10.8986,10.9525,10.3411,10.5029,311177.0
2020-03-12 10:30:00,11.62,12.35,11.61,12.3,333692.0,10.449,11.1054,10.44,11.0604,333692.0
2020-03-12 11:00:00,12.28,12.31,11.95,12.04,338625.0,11.0425,11.0694,10.7457,10.8266,338625.0
2020-03-12 11:30:00,12.05,12.09,11.51,11.56,344630.0,10.8356,10.8716,10.3501,10.395,344630.0
2020-03-12 12:00:00,11.57,11.7,11.23,11.37,333793.0,10.404,10.5209,10.0983,10.2242,333793.0
2020-03-12 12:30:00,11.37,11.88,11.33,11.83,315826.0,10.2242,10.6828,10.1882,10.6378,315826.0
2020-03-12 13:00:00,11.84,12.33,11.73,11.96,385301.0,10.6468,11.0874,10.5479,10.7547,385301.0
2020-03-12 13:30:00,11.95,11.99,11.47,11.6,350461.0,10.7457,10.7817,10.3141,10.431,350461.0
2020-03-12 14:00:00,11.6,11.6,11.21,11.25,629119.0,10.431,10.431,10.0803,10.1163,629119.0
2020-03-12 14:30:00,11.24,11.27,10.87,10.98,562652.0,10.1073,10.1342,9.7746,9.8735,562652.0
2020-03-12 15:00:00,10.97,10.99,10.65,10.71,484972.0,9.8645,9.8825,9.5767,9.6307,484972.0
2020-03-12 15:30:00,10.71,11.12,10.62,11.12,1324895.0,9.6307,9.9994,9.5498,9.9994,1324895.0
2020-03-13 09:30:00,12.37,12.42,10.46,10.63,572473.0,11.1234,11.1684,9.4059,9.5587,572473.0
2020-03-13 10:00:00,10.62,11.19,10.55,11.06,792285.0,9.5498,10.0623,9.4868,9.9454,792285.0
2020-03-13 10:30:00,11.06,11.19,10.73,10.73,592736.0,9.9454,10.0623,9.6487,9.6487,592736.0
2020-03-13 11:00:00,10.72,10.89,10.46,10.48,461612.0,9.6397,9.7925,9.4059,9.4239,461612.0
2020-03-13 11:30:00,10.48,10.49,9.95,10.39,594953.0,9.4239,9.4329,8.9473,9.3429,594953.0
2020-03-13 12:00:00,10.39,10.99,10.11,10.96,536979.0,9.3429,9.8825,9.0911,9.8555,536979.0
2020-03-13 12:30:00,10.95,11.3,10.88,11.16,514930.0,9.8465,10.1612,9.7835,10.0353,514930.0
2020-03-13 13:00:00,11.17,11.3,11.06,11.29,284675.0,10.0443,10.1612,9.9454,10.1522,284675.0
2020-03-13 13:30:00,11.29,11.46,11.28,11.42,288910.0,10.1522,10.3051,10.1432,10.2691,288910.0
2020-03-13 14:00:00,11.41,11.42,10.98,11.03,308767.0,10.2601,10.2691,9.8735,9.9184,308767.0
2020-03-13 14:30:00,11.03,11.22,10.95,11.17,272954.0,9.9184,10.0893,9.8465,10.0443,272954.0
2020-03-13 15:00:00,11.17,11.52,11.1,11.51,408757.0,10.0443,10.3591,9.9814,10.3501,408757.0
2020-03-13 15:30:00,11.52,12.62,11.51,12.48,1325804.0,10.3591,11.3482,10.3501,11.2223,1325804.0
2020-03-16 09:30:00,10.83,10.9,10.0,10.18,163859.0,9.7386,9.8015,8.9922,9.1541,163859.0
2020-03-16 10:00:00,10.18,10.25,9.82,9.88,436600.0,9.1541,9.217,8.8304,8.8843,436600.0
2020-03-16 10:30:00,9.88,11.93,9.88,10.52,502708.0,8.8843,10.7277,8.8843,9.4598,502708.0
2020-03-16 11:00:00,10.52,11.91,10.33,11.73,318213.0,9.4598,10.7097,9.289,10.5479,318213.0
2020-03-16 11:30:00,11.76,11.95,10.95,11.0,245097.0,10.5749,10.7457,9.8465,9.8915,245097.0
2020-03-16 12:00:00,11.01,11.17,10.97,10.99,239371.0,9.9004,10.0443,9.8645,9.8825,239371.0
2020-03-16 12:30:00,10.99,11.06,10.5,10.69,224512.0,9.8825,9.9454,9.4418,9.6127,224512.0
2020-03-16 13:00:00,10.7,10.91,10.44,10.52,221640.0,9.6217,9.8105,9.3879,9.4598,221640.0
2020-03-16 13:30:00,10.51,10.53,10.26,10.37,118259.0,9.4508,9.4688,9.226,9.3249,118259.0
2020-03-16 14:00:00,10.37,10.41,9.96,10.07,260177.0,9.3249,9.3609,8.9563,9.0552,260177.0
2020-03-16 14:30:00,10.1,10.42,9.91,10.33,313683.0,9.0822,9.3699,8.9113,9.289,313683.0
2020-03-16 15:00:00,10.31,10.51,10.03,10.3,241832.0,9.271,9.4508,9.0192,9.262,241832.0
2020-03-16 15:30:00,10.3,10.3,9.53,9.83,931761.0,9.262,9.262,8.5696,8.8394,931761.0
2020-03-17 09:30:00,9.91,9.96,8.68,8.77,580250.0,8.9113,8.9563,7.8053,7.8862,580250.0
2020-03-17 10:00:00,8.75,8.99,8.42,8.56,484696.0,7.8682,8.084,7.5715,7.6974,484696.0
2020-03-17 10:30:00,8.58,8.9,8.43,8.78,299429.0,7.7153,8.0031,7.5805,7.8952,299429.0
2020-03-17 11:00:00,8.78,9.01,8.68,8.8,580541.0,7.8952,8.102,7.8053,7.9132,580541.0
2020-03-17 11:30:00,8.8,8.84,8.58,8.75,320523.0,7.9132,7.9491,7.7153,7.8682,320523.0
2020-03-17 12:00:00,8.75,9.05,8.51,8.55,483473.0,7.8682,8.138,7.6524,7.6884,483473.0
2020-03-17 12:30:00,8.55,8.68,8.52,8.54,256712.0,7.6884,7.8053,7.6614,7.6794,256712.0
2020-03-17 13:00:00,8.54,8.61,8.24,8.25,410969.0,7.6794,7.7423,7.4096,7.4186,410969.0
2020-03-17 13:30:00,8.25,8.31,8.12,8.17,442391.0,7.4186,7.4725,7.3017,7.3467,442391.0
2020-03-17 14:00:00,8.17,8.3,8.04,8.07,316293.0,7.3467,7.4636,7.2298,7.2567,316293.0
2020-03-17 14:30:00,8.08,8.12,7.69,7.79,544108.0,7.2657,7.3017,6.915,7.0049,544108.0
2020-03-17 15:00:00,7.8,7.93,7.4,7.44,535962.0,7.0139,7.1308,6.6543,6.6902,535962.0
2020-03-17 15:30:00,7.45,7.5,6.93,7.21,1917611.0,6.6992,6.7442,6.2316,6.4834,1917611.0
2020-03-18 09:30:00,6.4,6.48,5.0,5.03,579646.0,5.755,5.827,4.4961,4.5231,579646.0
2020-03-18 10:00:00,5.05,5.12,4.05,4.13,1714776.0,4.5411,4.604,3.6419,3.7138,1714776.0
2020-03-18 10:30:00,4.13,4.47,3.82,3.82,1097898.0,3.7138,4.0195,3.435,3.435,1097898.0
2020-03-18 11:00:00,3.83,4.81,3.66,4.77,1177125.0,3.444,4.3253,3.2912,4.2893,1177125.0
2020-03-18 11:30:00,4.77,5.45,4.66,5.3,889937.0,4.2893,4.9008,4.1904,4.7659,889937.0
2020-03-18 12:00:00,5.3,5.33,4.8,5.03,870703.0,4.7659,4.7929,4.3163,4.5231,870703.0
2020-03-18 12:30:00,5.02,5.16,4.95,4.96,413992.0,4.5141,4.64,4.4512,4.4601,413992.0
2020-03-18 13:00:00,5.02,5.03,4.5,4.57,412077.0,4.5141,4.5231,4.0465,4.1094,412077.0
2020-03-18 13:30:00,4.57,4.57,3.97,4.33,726484.0,4.1094,4.1094,3.5699,3.8936,726484.0
2020-03-18 14:00:00,4.5,5.0,4.36,4.62,570878.0,4.0465,4.4961,3.9206,4.1544,570878.0
2020-03-18 14:30:00,4.61,4.9,4.36,4.87,510081.0,4.1454,4.4062,3.9206,4.3792,510081.0
2020-03-18 15:00:00,4.88,4.92,4.41,4.45,978144.0,4.3882,4.4242,3.9656,4.0015,978144.0
2020-03-18 15:30:00,4.45,4.75,4.22,4.73,1499379.0,4.0015,4.2713,3.7947,4.2533,1499379.0
2020-03-19 09:30:00,4.78,5.21,4.56,4.94,611550.0,4.2983,4.685,4.1005,4.4422,611550.0
2020-03-19 10:00:00,5.17,5.7,5.0,5.7,865585.0,4.649,5.1256,4.4961,5.1256,865585.0
2020-03-19 10:30:00,6.15,6.36,5.41,5.42,807411.0,5.5302,5.7191,4.8648,4.8738,807411.0
2020-03-19 11:00:00,5.42,5.94,5.3,5.91,736218.0,4.8738,5.3414,4.7659,5.3144,736218.0
2020-03-19 11:30:00,5.91,6.37,5.9,6.25,894589.0,5.3144,5.7281,5.3054,5.6201,894589.0
2020-03-19 12:00:00,6.25,6.71,6.02,6.27,958345.0,5.6201,6.0338,5.4133,5.6381,958345.0
2020-03-19 12:30:00,6.27,6.56,6.07,6.08,693321.0,5.6381,5.8989,5.4583,5.4673,693321.0
2020-03-19 13:00:00,6.08,6.33,6.01,6.05,763679.0,5.4673,5.6921,5.4043,5.4403,763679.0
2020-03-19 13:30:00,6.06,6.46,5.56,6.46,688742.0,5.4493,5.809,4.9997,5.809,688742.0
2020-03-19 14:00:00,6.68,6.95,6.0,6.04,752918.0,6.0068,6.2496,5.3953,5.4313,752918.0
2020-03-19 14:30:00,6.04,6.88,5.96,6.62,779206.0,5.4313,6.1867,5.3594,5.9529,779206.0
2020-03-19 15:00:00,6.62,6.75,6.39,6.69,985098.0,5.9529,6.0698,5.746,6.0158,985098.0
2020-03-19 15:30:00,6.69,6.76,6.27,6.39,1947596.0,6.0158,6.0787,5.6381,5.746,1947596.0
2020-03-20 09:30:00,6.59,7.31,6.55,6.86,846103.0,5.9259,6.5733,5.8899,6.1687,846103.0
2020-03-20 10:00:00,6.85,7.54,6.8,7.52,651930.0,6.1597,6.7801,6.1147,6.7622,651930.0
2020-03-20 10:30:00,7.54,7.66,7.27,7.46,571068.0,6.7801,6.888,6.5374,6.7082,571068.0
2020-03-20 11:00:00,7.44,7.46,6.84,7.17,369466.0,6.6902,6.7082,6.1507,6.4474,369466.0
2020-03-20 11:30:00,7.16,7.29,6.81,6.9,220548.0,6.4384,6.5553,6.1237,6.2046,220548.0
2020-03-20 12:00:00,6.89,6.99,6.51,6.61,438379.0,6.1956,6.2856,5.8539,5.9439,438379.0
2020-03-20 12:30:00,6.62,7.0,6.5,6.75,425590.0,5.9529,6.2946,5.845,6.0698,425590.0
2020-03-20 13:00:00,6.76,7.04,6.5,6.7,266538.0,6.0787,6.3305,5.845,6.0248,266538.0
2020-03-20 13:30:00,6.7,7.07,6.7,7.03,280162.0,6.0248,6.3575,6.0248,6.3215,280162.0
2020-03-20 14:00:00,7.03,7.26,6.94,7.26,509632.0,6.3215,6.5284,6.2406,6.5284,509632.0
2020-03-20 14:30:00,7.27,7.34,6.63,6.74,604115.0,6.5374,6.6003,5.9618,6.0608,604115.0
2020-03-20 15:00:00,6.74,6.9,6.5,6.81,477868.0,6.0608,6.2046,5.845,6.1237,477868.0
2020-03-20 15:30:00,6.81,7.42,6.79,7.4,1722826.0,6.1237,6.6722,6.1057,6.6543,1722826.0
2020-03-23 09:30:00,7.23,7.32,6.2,6.36,581037.0,6.5014,6.5823,5.5752,5.7191,581037.0
2020-03-23 10:00:00,6.35,6.4,5.51,5.98,551123.0,5.7101,5.755,4.9547,5.3774,551123.0
2020-03-23 10:30:00,6.0,6.27,5.68,6.27,368840.0,5.3953,5.6381,5.1076,5.6381,368840.0
2020-03-23 11:00:00,6.28,6.43,6.0,6.38,381401.0,5.6471,5.782,5.3953,5.737,381401.0
2020-03-23 11:30:00,6.38,6.66,6.35,6.57,280539.0,5.737,5.9888,5.7101,5.9079,280539.0
2020-03-23 12:00:00,6.55,6.9,6.37,6.69,344130.0,5.8899,6.2046,5.7281,6.0158,344130.0
2020-03-23 12:30:00,6.66,6.76,6.45,6.63,321178.0,5.9888,6.0787,5.8,5.9618,321178.0
2020-03-23 13:00:00,6.62,6.89,6.59,6.87,307284.0,5.9529,6.1956,5.9259,6.1777,307284.0
2020-03-23 13:30:00,6.86,7.16,6.67,6.86,501149.0,6.1687,6.4384,5.9978,6.1687,501149.0
2020-03-23 14:00:00,6.84,7.15,6.62,6.99,368471.0,6.1507,6.4294,5.9529,6.2856,368471.0
2020-03-23 14:30:00,6.99,7.5,6.91,7.16,529057.0,6.2856,6.7442,6.2136,6.4384,529057.0
2020-03-23 15:00:00,7.16,7.35,7.0,7.06,461118.0,6.4384,6.6093,6.2946,6.3485,461118.0
2020-03-23 15:30:00,7.06,7.1,6.84,7.09,852385.0,6.3485,6.3845,6.1507,6.3755,852385.0
2020-03-24 09:30:00,7.82,7.9,6.85,6.85,589526.0,7.0319,7.1039,6.1597,6.1597,589526.0
2020-03-24 10:00:00,7.08,7.63,6.91,7.58,513421.0,6.3665,6.8611,6.2136,6.8161,513421.0
2020-03-24 10:30:00,7.59,7.62,7.11,7.13,382375.0,6.8251,6.8521,6.3935,6.4115,382375.0
2020-03-24 11:00:00,7.12,7.21,6.91,7.0,428606.0,6.4025,6.4834,6.2136,6.2946,428606.0
2020-03-24 11:30:00,7.0,7.05,6.93,7.04,351889.0,6.2946,6.3395,6.2316,6.3305,351889.0
2020-03-24 12:00:00,7.03,7.28,7.01,7.27,441231.0,6.3215,6.5463,6.3036,6.5374,441231.0
2020-03-24 12:30:00,7.27,7.36,7.17,7.18,289192.0,6.5374,6.6183,6.4474,6.4564,289192.0
2020-03-24 13:00:00,7.19,7.4,6.92,7.32,353632.0,6.4654,6.6543,6.2226,6.5823,353632.0
2020-03-24 13:30:00,7.32,7.41,7.31,7.38,265943.0,6.5823,6.6632,6.5733,6.6363,265943.0
2020-03-24 14:00:00,7.38,7.52,7.25,7.43,359841.0,6.6363,6.7622,6.5194,6.6812,359841.0
2020-03-24 14:30:00,7.43,7.54,7.26,7.54,278331.0,6.6812,6.7801,6.5284,6.7801,278331.0
2020-03-24 15:00:00,7.54,7.65,7.4,7.59,283619.0,6.7801,6.8791,6.6543,6.8251,283619.0
2020-03-24 15:30:00,7.59,8.1,7.5,8.01,681449.0,6.8251,7.2837,6.7442,7.2028,681449.0
2020-03-25 09:30:00,8.15,8.23,7.24,7.34,523045.0,7.3287,7.4006,6.5104,6.6003,523045.0
2020-03-25 10:00:00,7.38,7.51,7.08,7.34,272160.0,6.6363,6.7532,6.3665,6.6003,272160.0
2020-03-25 10:30:00,7.31,7.82,7.24,7.81,298893.0,6.5733,7.0319,6.5104,7.0229,298893.0
2020-03-25 11:00:00,7.79,7.99,7.56,7.86,359854.0,7.0049,7.1848,6.7981,7.0679,359854.0
2020-03-25 11:30:00,7.86,7.9,7.67,7.86,356695.0,7.0679,7.1039,6.897,7.0679,356695.0
2020-03-25 12:00:00,7.86,8.47,7.85,8.35,374018.0,7.0679,7.6164,7.0589,7.5085,374018.0
2020-03-25 12:30:00,8.35,9.42,8.22,9.1,678521.0,7.5085,8.4707,7.3916,8.1829,678521.0
2020-03-25 13:00:00,9.09,9.35,8.9,9.35,266597.0,8.1739,8.4077,8.0031,8.4077,266597.0
2020-03-25 13:30:00,9.33,9.5,8.96,9.17,389238.0,8.3898,8.5426,8.057,8.2459,389238.0
2020-03-25 14:00:00,9.15,9.26,8.55,8.71,384122.0,8.2279,8.3268,7.6884,7.8322,384122.0
2020-03-25 14:30:00,8.71,8.92,8.45,8.85,312368.0,7.8322,8.0211,7.5984,7.9581,312368.0
2020-03-25 15:00:00,8.85,8.85,8.38,8.38,327176.0,7.9581,7.9581,7.5355,7.5355,327176.0
2020-03-25 15:30:00,8.39,8.64,8.1,8.18,685412.0,7.5445,7.7693,7.2837,7.3556,685412.0
2020-03-26 09:30:00,8.17,8.65,7.87,8.17,342780.0,7.3467,7.7783,7.0769,7.3467,342780.0
2020-03-26 10:00:00,8.17,8.56,7.91,7.96,399554.0,7.3467,7.6974,7.1129,7.1578,399554.0
2020-03-26 10:30:00,7.98,8.12,7.72,8.09,580527.0,7.1758,7.3017,6.942,7.2747,580527.0
2020-03-26 11:00:00,8.1,8.35,8.1,8.35,301836.0,7.2837,7.5085,7.2837,7.5085,301836.0
2020-03-26 11:30:00,8.36,8.6,8.18,8.56,290526.0,7.5175,7.7333,7.3556,7.6974,290526.0
2020-03-26 12:00:00,8.55,8.6,8.01,8.17,416682.0,7.6884,7.7333,7.2028,7.3467,416682.0
2020-03-26 12:30:00,8.17,8.3,8.03,8.25,203869.0,7.3467,7.4636,7.2208,7.4186,203869.0
2020-03-26 13:00:00,8.24,8.36,7.9,7.94,235526.0,7.4096,7.5175,7.1039,7.1398,235526.0
2020-03-26 13:30:00,7.93,7.97,7.67,7.71,311691.0,7.1308,7.1668,6.897,6.933,311691.0
2020-03-26 14:00:00,7.71,7.77,7.51,7.73,284415.0,6.933,6.987,6.7532,6.951,284415.0
2020-03-26 14:30:00,7.74,8.0,7.72,7.96,542849.0,6.96,7.1938,6.942,7.1578,542849.0
2020-03-26 15:00:00,7.96,7.96,7.81,7.9,387072.0,7.1578,7.1578,7.0229,7.1039,387072.0
2020-03-26 15:30:00,7.9,7.93,7.55,7.64,979765.0,7.1039,7.1308,6.7891,6.8701,979765.0
2020-03-27 09:30:00,7.3,7.4,6.51,6.54,730190.0,6.5643,6.6543,5.8539,5.8809,730190.0
2020-03-27 10:00:00,6.54,7.02,6.51,6.91,600656.0,5.8809,6.3125,5.8539,6.2136,600656.0
2020-03-27 10:30:00,6.91,7.04,6.81,7.0,261653.0,6.2136,6.3305,6.1237,6.2946,261653.0
2020-03-27 11:00:00,6.99,7.17,6.84,6.95,653115.0,6.2856,6.4474,6.1507,6.2496,653115.0
2020-03-27 11:30:00,6.95,7.07,6.8,7.01,280749.0,6.2496,6.3575,6.1147,6.3036,280749.0
2020-03-27 12:00:00,7.01,7.31,6.99,7.23,232577.0,6.3036,6.5733,6.2856,6.5014,232577.0
2020-03-27 12:30:00,7.23,7.3,7.07,7.12,257635.0,6.5014,6.5643,6.3575,6.4025,257635.0
2020-03-27 13:00:00,7.12,7.29,6.96,6.97,271495.0,6.4025,6.5553,6.2586,6.2676,271495.0
2020-03-27 13:30:00,6.97,7.18,6.96,7.16,342352.0,6.2676,6.4564,6.2586,6.4384,342352.0
2020-03-27 14:00:00,7.17,7.17,7.01,7.11,375425.0,6.4474,6.4474,6.3036,6.3935,375425.0
2020-03-27 14:30:00,7.11,7.13,7.04,7.13,298496.0,6.3935,6.4115,6.3305,6.4115,298496.0
2020-03-27 15:00:00,7.13,7.3,7.11,7.29,664060.0,6.4115,6.5643,6.3935,6.5553,664060.0
2020-03-27 15:30:00,7.29,7.29,6.88,6.98,1442025.0,6.5553,6.5553,6.1867,6.2766,1442025.0
2020-03-30 09:30:00,6.74,6.74,5.5,5.52,1228388.0,6.0608,6.0608,4.9457,4.9637,1228388.0
2020-03-30 10:00:00,5.52,5.59,5.25,5.41,1198993.0,4.9637,5.0267,4.7209,4.8648,1198993.0
2020-03-30 10:30:00,5.42,5.54,5.41,5.46,978977.0,4.8738,4.9817,4.8648,4.9098,978977.0
2020-03-30 11:00:00,5.46,5.8,5.28,5.7,866012.0,4.9098,5.2155,4.7479,5.1256,866012.0
2020-03-30 11:30:00,5.7,6.19,5.58,6.07,1387878.0,5.1256,5.5662,5.0177,5.4583,1387878.0
2020-03-30 12:00:00,6.06,6.2,5.91,5.95,410568.0,5.4493,5.5752,5.3144,5.3504,410568.0
2020-03-30 12:30:00,5.96,5.96,5.77,5.85,357674.0,5.3594,5.3594,5.1885,5.2605,357674.0
2020-03-30 13:00:00,5.84,5.91,5.7,5.72,327702.0,5.2515,5.3144,5.1256,5.1436,327702.0
2020-03-30 13:30:00,5.73,5.73,5.47,5.5,520866.0,5.1525,5.1525,4.9188,4.9457,520866.0
2020-03-30 14:00:00,5.5,5.54,5.38,5.54,772121.0,4.9457,4.9817,4.8378,4.9817,772121.0
2020-03-30 14:30:00,5.53,5.56,5.45,5.49,730619.0,4.9727,4.9997,4.9008,4.9367,730619.0
2020-03-30 15:00:00,5.49,5.73,5.43,5.71,878122.0,4.9367,5.1525,4.8828,5.1346,878122.0
2020-03-30 15:30:00,5.71,6.57,5.58,6.48,1986617.0,5.1346,5.9079,5.0177,5.827,1986617.0
2020-03-31 09:30:00,6.73,7.09,6.41,6.52,809165.0,6.0518,6.3755,5.764,5.8629,809165.0
2020-03-31 10:00:00,6.51,6.55,6.37,6.41,628258.0,5.8539,5.8899,5.7281,5.764,628258.0
2020-03-31 10:30:00,6.41,6.7,6.4,6.64,648077.0,5.764,6.0248,5.755,5.9708,648077.0
2020-03-31 11:00:00,6.63,6.78,6.55,6.75,513407.0,5.9618,6.0967,5.8899,6.0698,513407.0
2020-03-31 11:30:00,6.75,6.89,6.69,6.88,589741.0,6.0698,6.1956,6.0158,6.1867,589741.0
2020-03-31 12:00:00,6.88,6.96,6.6,6.68,510852.0,6.1867,6.2586,5.9349,6.0068,510852.0
2020-03-31 12:30:00,6.69,6.78,6.51,6.6,573860.0,6.0158,6.0967,5.8539,5.9349,573860.0
2020-03-31 13:00:00,6.6,6.61,6.33,6.33,545923.0,5.9349,5.9439,5.6921,5.6921,545923.0
2020-03-31 13:30:00,6.33,6.54,6.21,6.42,679962.0,5.6921,5.8809,5.5842,5.773,679962.0
2020-03-31 14:00:00,6.42,6.51,6.41,6.46,327164.0,5.773,5.8539,5.764,5.809,327164.0
2020-03-31 14:30:00,6.46,6.78,6.34,6.78,544795.0,5.809,6.0967,5.7011,6.0967,544795.0
2020-03-31 15:00:00,6.78,6.85,6.54,6.56,573203.0,6.0967,6.1597,5.8809,5.8989,573203.0
2020-03-31 15:30:00,6.56,6.9,6.54,6.9,1636449.0,5.8989,6.2046,5.8809,6.2046,1636449.0
2020-04-01 09:30:00,6.42,6.45,6.13,6.28,452316.0,5.773,5.8,5.5122,5.6471,452316.0
2020-04-01 10:00:00,6.29,6.4,6.11,6.28,569404.0,5.6561,5.755,5.4943,5.6471,569404.0
2020-04-01 10:30:00,6.28,6.3,6.03,6.04,796091.0,5.6471,5.6651,5.4223,5.4313,796091.0
2020-04-01 11:00:00,6.04,6.18,6.0,6.02,401829.0,5.4313,5.5572,5.3953,5.4133,401829.0
2020-04-01 11:30:00,6.02,6.1,5.85,5.87,361943.0,5.4133,5.4853,5.2605,5.2784,361943.0
2020-04-01 12:00:00,5.88,5.9,5.52,5.54,704176.0,5.2874,5.3054,4.9637,4.9817,704176.0
2020-04-01 12:30:00,5.54,5.71,5.5,5.64,540595.0,4.9817,5.1346,4.9457,5.0716,540595.0
2020-04-01 13:00:00,5.64,5.95,5.58,5.89,310079.0,5.0716,5.3504,5.0177,5.2964,310079.0
2020-04-01 13:30:00,5.89,6.14,5.77,6.02,766775.0,5.2964,5.5212,5.1885,5.4133,766775.0
2020-04-01 14:00:00,6.03,6.07,5.88,6.01,317244.0,5.4223,5.4583,5.2874,5.4043,317244.0
2020-04-01 14:30:00,6.02,6.11,5.97,6.02,326803.0,5.4133,5.4943,5.3684,5.4133,326803.0
2020-04-01 15:00:00,6.02,6.14,5.98,6.01,308754.0,5.4133,5.5212,5.3774,5.4043,308754.0
2020-04-01 15:30:00,6.0,6.08,5.73,5.9,905104.0,5.3953,5.4673,5.1525,5.3054,905104.0
2020-04-02 09:30:00,6.01,6.48,5.99,6.2,647538.0,5.4043,5.827,5.3863,5.5752,647538.0
2020-04-02 10:00:00,6.19,6.49,6.12,6.47,377243.0,5.5662,5.836,5.5032,5.818,377243.0
2020-04-02 10:30:00,6.48,7.12,6.37,7.01,1374511.0,5.827,6.4025,5.7281,6.3036,1374511.0
2020-04-02 11:00:00,7.01,7.1,6.14,6.29,709040.0,6.3036,6.3845,5.5212,5.6561,709040.0
2020-04-02 11:30:00,6.28,6.96,6.26,6.9,570875.0,5.6471,6.2586,5.6291,6.2046,570875.0
2020-04-02 12:00:00,6.89,6.93,6.63,6.87,533719.0,6.1956,6.2316,5.9618,6.1777,533719.0
2020-04-02 12:30:00,6.87,7.05,6.86,6.99,421809.0,6.1777,6.3395,6.1687,6.2856,421809.0
2020-04-02 13:00:00,6.99,7.01,6.7,6.72,348524.0,6.2856,6.3036,6.0248,6.0428,348524.0
2020-04-02 13:30:00,6.73,6.83,6.41,6.44,408615.0,6.0518,6.1417,5.764,5.791,408615.0
2020-04-02 14:00:00,6.46,6.51,6.36,6.43,299697.0,5.809,5.8539,5.7191,5.782,299697.0
2020-04-02 14:30:00,6.43,6.51,6.31,6.35,390078.0,5.782,5.8539,5.6741,5.7101,390078.0
2020-04-02 15:00:00,6.34,6.38,6.23,6.29,421237.0,5.7011,5.737,5.6022,5.6561,421237.0
2020-04-02 15:30:00,6.29,6.34,6.17,6.32,1074233.0,5.6561,5.7011,5.5482,5.6831,1074233.0
2020-04-03 09:30:00,6.76,6.92,6.34,6.46,458918.0,6.0787,6.2226,5.7011,5.809,458918.0
2020-04-03 10:00:00,6.47,6.55,6.06,6.14,528640.0,5.818,5.8899,5.4493,5.5212,528640.0
2020-04-03 10:30:00,6.16,6.26,6.05,6.17,391783.0,5.5392,5.6291,5.4403,5.5482,391783.0
2020-04-03 11:00:00,6.17,6.21,6.0,6.0,325668.0,5.5482,5.5842,5.3953,5.3953,325668.0
2020-04-03 11:30:00,5.99,6.06,5.8,5.83,532538.0,5.3863,5.4493,5.2155,5.2425,532538.0
2020-04-03 12:00:00,5.84,5.89,5.66,5.74,425772.0,5.2515,5.2964,5.0896,5.1615,425772.0
2020-04-03 12:30:00,5.75,6.13,5.73,5.97,333945.0,5.1705,5.5122,5.1525,5.3684,333945.0
2020-04-03 13:00:00,5.96,6.08,5.94,6.07,191449.0,5.3594,5.4673,5.3414,5.4583,191449.0
2020-04-03 13:30:00,6.07,6.31,6.02,6.29,313275.0,5.4583,5.6741,5.4133,5.6561,313275.0
2020-04-03 14:00:00,6.28,6.38,6.2,6.35,358450.0,5.6471,5.737,5.5752,5.7101,358450.0
2020-04-03 14:30:00,6.36,6.37,6.21,6.29,369696.0,5.7191,5.7281,5.5842,5.6561,369696.0
2020-04-03 15:00:00,6.29,6.45,6.28,6.37,379757.0,5.6561,5.8,5.6471,5.7281,379757.0
2020-04-03 15:30:00,6.37,6.4,6.17,6.33,825174.0,5.7281,5.755,5.5482,5.6921,825174.0
2020-04-06 09:30:00,6.71,7.25,6.29,7.16,666574.0,6.0338,6.5194,5.6561,6.4384,666574.0
2020-04-06 10:00:00,7.17,7.83,7.11,7.56,828603.0,6.4474,7.0409,6.3935,6.7981,828603.0
2020-04-06 10:30:00,7.57,7.59,7.09,7.35,641267.0,6.8071,6.8251,6.3755,6.6093,641267.0
2020-04-06 11:00:00,7.34,7.4,6.82,7.4,525151.0,6.6003,6.6543,6.1327,6.6543,525151.0
2020-04-06 11:30:00,7.4,7.49,7.28,7.45,356454.0,6.6543,6.7352,6.5463,6.6992,356454.0
2020-04-06 12:00:00,7.46,7.49,7.3,7.42,236509.0,6.7082,6.7352,6.5643,6.6722,236509.0
2020-04-06 12:30:00,7.42,7.43,7.3,7.32,265559.0,6.6722,6.6812,6.5643,6.5823,265559.0
2020-04-06 13:00:00,7.33,7.33,7.18,7.26,343621.0,6.5913,6.5913,6.4564,6.5284,343621.0
2020-04-06 13:30:00,7.26,7.38,7.19,7.27,287808.0,6.5284,6.6363,6.4654,6.5374,287808.0
2020-04-06 14:00:00,7.27,7.4,7.13,7.28,361637.0,6.5374,6.6543,6.4115,6.5463,361637.0
2020-04-06 14:30:00,7.28,7.44,7.27,7.32,320877.0,6.5463,6.6902,6.5374,6.5823,320877.0
2020-04-06 15:00:00,7.31,7.33,7.19,7.28,431312.0,6.5733,6.5913,6.4654,6.5463,431312.0
2020-04-06 15:30:00,7.28,7.36,7.15,7.2,874697.0,6.5463,6.6183,6.4294,6.4744,874697.0
2020-04-07 09:30:00,7.89,8.93,7.83,8.74,1424895.0,7.0949,8.0301,7.0409,7.8592,1424895.0
2020-04-07 10:00:00,8.72,8.76,7.86,8.01,816129.0,7.8412,7.8772,7.0679,7.2028,816129.0
2020-04-07 10:30:00,8.02,8.5,7.9,8.2,600149.0,7.2118,7.6434,7.1039,7.3736,600149.0
2020-04-07 11:00:00,8.2,8.67,8.18,8.43,601126.0,7.3736,7.7963,7.3556,7.5805,601126.0
2020-04-07 11:30:00,8.44,8.64,8.39,8.41,400431.0,7.5894,7.7693,7.5445,7.5625,400431.0
2020-04-07 12:00:00,8.4,8.5,8.18,8.24,326594.0,7.5535,7.6434,7.3556,7.4096,326594.0
2020-04-07 12:30:00,8.24,8.4,8.14,8.27,302338.0,7.4096,7.5535,7.3197,7.4366,302338.0
2020-04-07 13:00:00,8.27,8.33,8.08,8.33,242245.0,7.4366,7.4905,7.2657,7.4905,242245.0
2020-04-07 13:30:00,8.33,8.37,8.09,8.14,239541.0,7.4905,7.5265,7.2747,7.3197,239541.0
2020-04-07 14:00:00,8.13,8.14,7.88,8.0,365306.0,7.3107,7.3197,7.0859,7.1938,365306.0
2020-04-07 14:30:00,7.99,8.13,7.74,7.86,368769.0,7.1848,7.3107,6.96,7.0679,368769.0
2020-04-07 15:00:00,7.84,7.96,7.65,7.67,311289.0,7.0499,7.1578,6.8791,6.897,311289.0
2020-04-07 15:30:00,7.69,8.02,7.66,7.86,1001028.0,6.915,7.2118,6.888,7.0679,1001028.0
2020-04-08 09:30:00,8.06,8.49,8.05,8.18,710604.0,7.2477,7.6344,7.2387,7.3556,710604.0
2020-04-08 10:00:00,8.19,8.35,8.07,8.21,424442.0,7.3646,7.5085,7.2567,7.3826,424442.0
2020-04-08 10:30:00,8.2,8.31,8.08,8.24,286993.0,7.3736,7.4725,7.2657,7.4096,286993.0
2020-04-08 11:00:00,8.24,8.45,8.16,8.23,406012.0,7.4096,7.5984,7.3377,7.4006,406012.0
2020-04-08 11:30:00,8.22,8.25,7.99,8.03,376512.0,7.3916,7.4186,7.1848,7.2208,376512.0
2020-04-08 12:00:00,8.03,8.18,7.98,8.13,341016.0,7.2208,7.3556,7.1758,7.3107,341016.0
2020-04-08 12:30:00,8.13,8.23,8.08,8.14,228933.0,7.3107,7.4006,7.2657,7.3197,228933.0
2020-04-08 13:00:00,8.14,8.16,7.86,7.86,319926.0,7.3197,7.3377,7.0679,7.0679,319926.0
2020-04-08 13:30:00,7.87,7.91,7.73,7.79,227223.0,7.0769,7.1129,6.951,7.0049,227223.0
2020-04-08 14:00:00,7.79,8.03,7.79,8.01,228828.0,7.0049,7.2208,7.0049,7.2028,228828.0
2020-04-08 14:30:00,8.0,8.24,7.99,8.22,333064.0,7.1938,7.4096,7.1848,7.3916,333064.0
2020-04-08 15:00:00,8.22,8.36,8.05,8.07,508101.0,7.3916,7.5175,7.2387,7.2567,508101.0
2020-04-08 15:30:00,8.08,8.2,7.92,7.98,1216440.0,7.2657,7.3736,7.1218,7.1758,1216440.0
2020-04-09 09:30:00,8.76,9.18,8.6,9.06,977827.0,7.8772,8.2549,7.7333,8.147,977827.0
2020-04-09 10:00:00,9.08,9.43,8.85,9.4,530097.0,8.1649,8.4797,7.9581,8.4527,530097.0
2020-04-09 10:30:00,9.39,9.66,9.15,9.17,525620.0,8.4437,8.6865,8.2279,8.2459,525620.0
2020-04-09 11:00:00,9.16,9.19,8.35,8.52,839513.0,8.2369,8.2639,7.5085,7.6614,839513.0
2020-04-09 11:30:00,8.51,8.56,8.33,8.53,447310.0,7.6524,7.6974,7.4905,7.6704,447310.0
2020-04-09 12:00:00,8.52,8.83,8.5,8.82,437528.0,7.6614,7.9401,7.6434,7.9311,437528.0
2020-04-09 12:30:00,8.82,8.93,8.76,8.84,410769.0,7.9311,8.0301,7.8772,7.9491,410769.0
2020-04-09 13:00:00,8.84,9.02,8.82,8.93,275732.0,7.9491,8.111,7.9311,8.0301,275732.0
2020-04-09 13:30:00,8.93,9.01,8.74,8.96,379264.0,8.0301,8.102,7.8592,8.057,379264.0
2020-04-09 14:00:00,8.95,8.95,8.39,8.4,486162.0,8.048,8.048,7.5445,7.5535,486162.0
2020-04-09 14:30:00,8.41,8.48,8.1,8.25,366141.0,7.5625,7.6254,7.2837,7.4186,366141.0
2020-04-09 15:00:00,8.25,8.53,8.16,8.47,460670.0,7.4186,7.6704,7.3377,7.6164,460670.0
2020-04-09 15:30:00,8.48,8.62,8.43,8.61,1206315.0,7.6254,7.7513,7.5805,7.7423,1206315.0
2020-04-13 09:30:00,9.16,9.25,8.26,8.79,708434.0,8.2369,8.3178,7.4276,7.9042,708434.0
2020-04-13 10:00:00,8.8,9.14,8.73,9.1,660373.0,7.9132,8.2189,7.8502,8.1829,660373.0
2020-04-13 10:30:00,9.08,9.15,8.85,8.88,515452.0,8.1649,8.2279,7.9581,7.9851,515452.0
2020-04-13 11:00:00,8.88,9.08,8.83,9.05,474820.0,7.9851,8.1649,7.9401,8.138,474820.0
2020-04-13 11:30:00,9.04,9.06,8.82,8.85,229024.0,8.129,8.147,7.9311,7.9581,229024.0
2020-04-13 12:00:00,8.85,9.06,8.81,8.82,293094.0,7.9581,8.147,7.9222,7.9311,293094.0
2020-04-13 12:30:00,8.81,8.81,8.52,8.56,279413.0,7.9222,7.9222,7.6614,7.6974,279413.0
2020-04-13 13:00:00,8.56,8.57,8.29,8.3,286475.0,7.6974,7.7063,7.4546,7.4636,286475.0
2020-04-13 13:30:00,8.3,8.46,8.21,8.36,457960.0,7.4636,7.6074,7.3826,7.5175,457960.0
2020-04-13 14:00:00,8.38,8.6,8.37,8.51,247851.0,7.5355,7.7333,7.5265,7.6524,247851.0
2020-04-13 14:30:00,8.51,8.54,8.25,8.34,352793.0,7.6524,7.6794,7.4186,7.4995,352793.0
2020-04-13 15:00:00,8.33,8.44,8.3,8.42,303742.0,7.4905,7.5894,7.4636,7.5715,303742.0
2020-04-13 15:30:00,8.43,8.57,8.39,8.56,892076.0,7.5805,7.7063,7.5445,7.6974,892076.0
2020-04-14 09:30:00,8.22,8.75,8.06,8.71,662354.0,7.3916,7.8682,7.2477,7.8322,662354.0
2020-04-14 10:00:00,8.72,8.91,8.67,8.74,408363.0,7.8412,8.0121,7.7963,7.8592,408363.0
2020-04-14 10:30:00,8.74,8.76,8.47,8.52,426557.0,7.8592,7.8772,7.6164,7.6614,426557.0
2020-04-14 11:00:00,8.52,8.68,8.34,8.57,403222.0,7.6614,7.8053,7.4995,7.7063,403222.0
2020-04-14 11:30:00,8.57,8.64,8.51,8.54,226073.0,7.7063,7.7693,7.6524,7.6794,226073.0
2020-04-14 12:00:00,8.54,8.65,8.54,8.58,248761.0,7.6794,7.7783,7.6794,7.7153,248761.0
2020-04-14 12:30:00,8.59,8.59,8.51,8.52,207650.0,7.7243,7.7243,7.6524,7.6614,207650.0
2020-04-14 13:00:00,8.52,8.54,8.41,8.51,220864.0,7.6614,7.6794,7.5625,7.6524,220864.0
2020-04-14 13:30:00,8.51,8.63,8.48,8.49,232929.0,7.6524,7.7603,7.6254,7.6344,232929.0
2020-04-14 14:00:00,8.5,8.55,8.45,8.48,206519.0,7.6434,7.6884,7.5984,7.6254,206519.0
2020-04-14 14:30:00,8.48,8.68,8.48,8.66,295515.0,7.6254,7.8053,7.6254,7.7873,295515.0
2020-04-14 15:00:00,8.66,8.71,8.55,8.67,394757.0,7.7873,7.8322,7.6884,7.7963,394757.0
2020-04-14 15:30:00,8.67,8.72,8.6,8.68,789343.0,7.7963,7.8412,7.7333,7.8053,789343.0
2020-04-15 09:30:00,8.15,8.32,7.82,7.97,716492.0,7.3287,7.4815,7.0319,7.1668,716492.0
2020-04-15 10:00:00,7.97,8.19,7.92,8.06,244225.0,7.1668,7.3646,7.1218,7.2477,244225.0
2020-04-15 10:30:00,8.06,8.06,7.83,7.86,321808.0,7.2477,7.2477,7.0409,7.0679,321808.0
2020-04-15 11:00:00,7.87,7.88,7.65,7.82,349593.0,7.0769,7.0859,6.8791,7.0319,349593.0
2020-04-15 11:30:00,7.82,7.87,7.76,7.8,217079.0,7.0319,7.0769,6.978,7.0139,217079.0
2020-04-15 12:00:00,7.8,7.9,7.78,7.85,399367.0,7.0139,7.1039,6.996,7.0589,399367.0
2020-04-15 12:30:00,7.85,7.85,7.8,7.82,194070.0,7.0589,7.0589,7.0139,7.0319,194070.0
2020-04-15 13:00:00,7.82,8.0,7.81,7.83,214584.0,7.0319,7.1938,7.0229,7.0409,214584.0
2020-04-15 13:30:00,7.83,7.94,7.82,7.94,186200.0,7.0409,7.1398,7.0319,7.1398,186200.0
2020-04-15 14:00:00,7.94,8.03,7.83,7.93,275266.0,7.1398,7.2208,7.0409,7.1308,275266.0
2020-04-15 14:30:00,7.93,7.99,7.9,7.98,266070.0,7.1308,7.1848,7.1039,7.1758,266070.0
2020-04-15 15:00:00,7.98,8.21,7.97,8.04,284508.0,7.1758,7.3826,7.1668,7.2298,284508.0
2020-04-15 15:30:00,8.04,8.06,7.96,7.98,552724.0,7.2298,7.2477,7.1578,7.1758,552724.0
2020-04-16 09:30:00,7.95,7.96,7.53,7.62,335682.0,7.1488,7.1578,6.7712,6.8521,335682.0
2020-04-16 10:00:00,7.63,7.73,7.51,7.66,225467.0,6.8611,6.951,6.7532,6.888,225467.0
2020-04-16 10:30:00,7.66,7.84,7.66,7.7,221273.0,6.888,7.0499,6.888,6.924,221273.0
2020-04-16 11:00:00,7.71,7.76,7.65,7.66,227191.0,6.933,6.978,6.8791,6.888,227191.0
2020-04-16 11:30:00,7.66,7.71,7.53,7.68,194655.0,6.888,6.933,6.7712,6.906,194655.0
2020-04-16 12:00:00,7.69,7.71,7.58,7.62,115932.0,6.915,6.933,6.8161,6.8521,115932.0
2020-04-16 12:30:00,7.61,7.65,7.59,7.65,125101.0,6.8431,6.8791,6.8251,6.8791,125101.0
2020-04-16 13:00:00,7.65,7.67,7.6,7.64,112529.0,6.8791,6.897,6.8341,6.8701,112529.0
2020-04-16 13:30:00,7.64,7.72,7.63,7.7,114504.0,6.8701,6.942,6.8611,6.924,114504.0
2020-04-16 14:00:00,7.7,7.73,7.64,7.73,296121.0,6.924,6.951,6.8701,6.951,296121.0
2020-04-16 14:30:00,7.73,7.77,7.72,7.73,194592.0,6.951,6.987,6.942,6.951,194592.0
2020-04-16 15:00:00,7.74,7.74,7.63,7.71,224895.0,6.96,6.96,6.8611,6.933,224895.0
2020-04-16 15:30:00,7.71,7.73,7.67,7.68,595670.0,6.933,6.951,6.897,6.906,595670.0
2020-04-17 09:30:00,7.9,8.18,7.73,8.17,900421.0,7.1039,7.3556,6.951,7.3467,900421.0
2020-04-17 10:00:00,8.17,8.22,7.87,7.94,515946.0,7.3467,7.3916,7.0769,7.1398,515946.0
2020-04-17 10:30:00,7.93,7.99,7.83,7.89,337531.0,7.1308,7.1848,7.0409,7.0949,337531.0
2020-04-17 11:00:00,7.89,7.99,7.86,7.98,420620.0,7.0949,7.1848,7.0679,7.1758,420620.0
2020-04-17 11:30:00,7.99,8.09,7.93,8.07,714717.0,7.1848,7.2747,7.1308,7.2567,714717.0
2020-04-17 12:00:00,8.07,8.13,7.93,7.96,601352.0,7.2567,7.3107,7.1308,7.1578,601352.0
2020-04-17 12:30:00,7.95,7.99,7.89,7.97,346973.0,7.1488,7.1848,7.0949,7.1668,346973.0
2020-04-17 13:00:00,7.97,8.0,7.9,7.95,473938.0,7.1668,7.1938,7.1039,7.1488,473938.0
2020-04-17 13:30:00,7.95,7.99,7.77,7.83,414218.0,7.1488,7.1848,6.987,7.0409,414218.0
2020-04-17 14:00:00,7.82,7.87,7.69,7.86,449859.0,7.0319,7.0769,6.915,7.0679,449859.0
2020-04-17 14:30:00,7.86,7.91,7.77,7.8,286698.0,7.0679,7.1129,6.987,7.0139,286698.0
2020-04-17 15:00:00,7.79,7.9,7.78,7.87,406488.0,7.0049,7.1039,6.996,7.0769,406488.0
2020-04-17 15:30:00,7.87,7.98,7.83,7.93,1600094.0,7.0769,7.1758,7.0409,7.1308,1600094.0
2020-04-20 09:30:00,7.33,7.89,7.2,7.89,1020229.0,6.5913,7.0949,6.4744,7.0949,1020229.0
2020-04-20 10:00:00,7.88,7.88,7.59,7.6,504168.0,7.0859,7.0859,6.8251,6.8341,504168.0
2020-04-20 10:30:00,7.6,7.93,7.6,7.84,492536.0,6.8341,7.1308,6.8341,7.0499,492536.0
2020-04-20 11:00:00,7.85,8.1,7.84,8.06,417989.0,7.0589,7.2837,7.0499,7.2477,417989.0
2020-04-20 11:30:00,8.06,8.3,8.02,8.21,408349.0,7.2477,7.4636,7.2118,7.3826,408349.0
2020-04-20 12:00:00,8.22,8.25,8.13,8.18,263114.0,7.3916,7.4186,7.3107,7.3556,263114.0
2020-04-20 12:30:00,8.18,8.25,7.94,7.96,331916.0,7.3556,7.4186,7.1398,7.1578,331916.0
2020-04-20 13:00:00,7.96,8.14,7.92,8.13,345687.0,7.1578,7.3197,7.1218,7.3107,345687.0
2020-04-20 13:30:00,8.13,8.17,8.04,8.09,244293.0,7.3107,7.3467,7.2298,7.2747,244293.0
2020-04-20 14:00:00,8.08,8.08,7.74,7.75,450982.0,7.2657,7.2657,6.96,6.969,450982.0
2020-04-20 14:30:00,7.74,7.87,7.66,7.66,515149.0,6.96,7.0769,6.888,6.888,515149.0
2020-04-20 15:00:00,7.67,7.84,7.65,7.82,444971.0,6.897,7.0499,6.8791,7.0319,444971.0
2020-04-20 15:30:00,7.83,7.92,7.75,7.87,1208079.0,7.0409,7.1218,6.969,7.0769,1208079.0
2020-04-21 09:30:00,7.38,7.76,7.26,7.58,1302549.0,6.6363,6.978,6.5284,6.8161,1302549.0
2020-04-21 10:00:00,7.58,7.62,7.39,7.62,543065.0,6.8161,6.8521,6.6453,6.8521,543065.0
2020-04-21 10:30:00,7.63,7.65,7.49,7.5,418993.0,6.8611,6.8791,6.7352,6.7442,418993.0
2020-04-21 11:00:00,7.5,7.51,7.37,7.45,342855.0,6.7442,6.7532,6.6273,6.6992,342855.0
2020-04-21 11:30:00,7.45,7.54,7.37,7.53,432065.0,6.6992,6.7801,6.6273,6.7712,432065.0
2020-04-21 12:00:00,7.53,7.71,7.46,7.63,276121.0,6.7712,6.933,6.7082,6.8611,276121.0
2020-04-21 12:30:00,7.64,7.7,7.56,7.6,447965.0,6.8701,6.924,6.7981,6.8341,447965.0
2020-04-21 13:00:00,7.6,7.68,7.5,7.64,449771.0,6.8341,6.906,6.7442,6.8701,449771.0
2020-04-21 13:30:00,7.64,7.69,7.47,7.59,426233.0,6.8701,6.915,6.7172,6.8251,426233.0
2020-04-21 14:00:00,7.58,7.81,7.54,7.71,457246.0,6.8161,7.0229,6.7801,6.933,457246.0
2020-04-21 14:30:00,7.71,7.88,7.67,7.86,387141.0,6.933,7.0859,6.897,7.0679,387141.0
2020-04-21 15:00:00,7.86,7.92,7.78,7.83,518410.0,7.0679,7.1218,6.996,7.0409,518410.0
2020-04-21 15:30:00,7.84,7.95,7.8,7.86,1130968.0,7.0499,7.1488,7.0139,7.0679,1130968.0
2020-04-22 09:30:00,8.33,8.35,7.69,7.76,1127386.0,7.4905,7.5085,6.915,6.978,1127386.0
2020-04-22 10:00:00,7.76,7.99,7.74,7.82,490134.0,6.978,7.1848,6.96,7.0319,490134.0
2020-04-22 10:30:00,7.82,8.07,7.81,8.04,253214.0,7.0319,7.2567,7.0229,7.2298,253214.0
2020-04-22 11:00:00,8.04,8.08,7.94,8.06,396354.0,7.2298,7.2657,7.1398,7.2477,396354.0
2020-04-22 11:30:00,8.07,8.14,8.06,8.11,265958.0,7.2567,7.3197,7.2477,7.2927,265958.0
2020-04-22 12:00:00,8.11,8.12,7.9,8.02,358309.0,7.2927,7.3017,7.1039,7.2118,358309.0
2020-04-22 12:30:00,8.02,8.07,7.93,7.98,181242.0,7.2118,7.2567,7.1308,7.1758,181242.0
2020-04-22 13:00:00,7.97,8.06,7.95,8.05,178208.0,7.1668,7.2477,7.1488,7.2387,178208.0
2020-04-22 13:30:00,8.06,8.15,8.01,8.11,281672.0,7.2477,7.3287,7.2028,7.2927,281672.0
2020-04-22 14:00:00,8.11,8.17,8.04,8.11,252348.0,7.2927,7.3467,7.2298,7.2927,252348.0
2020-04-22 14:30:00,8.11,8.24,8.1,8.22,261101.0,7.2927,7.4096,7.2837,7.3916,261101.0
2020-04-22 15:00:00,8.23,8.37,8.19,8.31,640323.0,7.4006,7.5265,7.3646,7.4725,640323.0
2020-04-22 15:30:00,8.31,8.43,8.27,8.3,1539646.0,7.4725,7.5805,7.4366,7.4636,1539646.0
2020-04-23 09:30:00,8.68,8.94,8.6,8.82,512821.0,7.8053,8.0391,7.7333,7.9311,512821.0
2020-04-23 10:00:00,8.82,9.13,8.79,9.12,468128.0,7.9311,8.2099,7.9042,8.2009,468128.0
2020-04-23 10:30:00,9.12,9.29,9.06,9.2,436820.0,8.2009,8.3538,8.147,8.2729,436820.0
2020-04-23 11:00:00,9.21,9.34,9.15,9.18,402739.0,8.2818,8.3987,8.2279,8.2549,402739.0
2020-04-23 11:30:00,9.18,9.22,8.96,9.22,426033.0,8.2549,8.2908,8.057,8.2908,426033.0
2020-04-23 12:00:00,9.22,9.22,9.03,9.09,256696.0,8.2908,8.2908,8.12,8.1739,256696.0
2020-04-23 12:30:00,9.1,9.11,8.75,8.89,406639.0,8.1829,8.1919,7.8682,7.9941,406639.0
2020-04-23 13:00:00,8.9,9.01,8.88,8.99,222539.0,8.0031,8.102,7.9851,8.084,222539.0
2020-04-23 13:30:00,8.99,9.07,8.9,8.98,511478.0,8.084,8.156,8.0031,8.075,511478.0
2020-04-23 14:00:00,8.99,9.04,8.9,9.02,466261.0,8.084,8.129,8.0031,8.111,466261.0
2020-04-23 14:30:00,9.02,9.28,9.01,9.14,358756.0,8.111,8.3448,8.102,8.2189,358756.0
2020-04-23 15:00:00,9.15,9.2,9.07,9.17,348914.0,8.2279,8.2729,8.156,8.2459,348914.0
2020-04-23 15:30:00,9.17,9.33,9.14,9.26,1407555.0,8.2459,8.3898,8.2189,8.3268,1407555.0
2020-04-24 09:30:00,9.42,9.95,9.38,9.62,487966.0,8.4707,8.9473,8.4347,8.6505,487966.0
2020-04-24 10:00:00,9.63,9.67,9.21,9.29,466750.0,8.6595,8.6955,8.2818,8.3538,466750.0
2020-04-24 10:30:00,9.3,9.72,9.28,9.61,288709.0,8.3628,8.7404,8.3448,8.6415,288709.0
2020-04-24 11:00:00,9.61,9.62,9.14,9.31,392015.0,8.6415,8.6505,8.2189,8.3718,392015.0
2020-04-24 11:30:00,9.3,9.49,9.3,9.39,326786.0,8.3628,8.5336,8.3628,8.4437,326786.0
2020-04-24 12:00:00,9.39,9.45,9.33,9.36,247235.0,8.4437,8.4977,8.3898,8.4167,247235.0
2020-04-24 12:30:00,9.35,9.61,9.35,9.51,263395.0,8.4077,8.6415,8.4077,8.5516,263395.0
2020-04-24 13:00:00,9.51,9.53,9.43,9.53,249470.0,8.5516,8.5696,8.4797,8.5696,249470.0
2020-04-24 13:30:00,9.52,9.59,9.48,9.54,229904.0,8.5606,8.6236,8.5246,8.5786,229904.0
2020-04-24 14:00:00,9.54,9.64,9.48,9.63,272803.0,8.5786,8.6685,8.5246,8.6595,272803.0
2020-04-24 14:30:00,9.64,9.75,9.61,9.71,363853.0,8.6685,8.7674,8.6415,8.7315,363853.0
2020-04-24 15:00:00,9.7,9.84,9.65,9.83,434425.0,8.7225,8.8484,8.6775,8.8394,434425.0
2020-04-24 15:30:00,9.83,9.86,9.67,9.72,974407.0,8.8394,8.8663,8.6955,8.7404,974407.0
2020-04-27 09:30:00,9.52,9.69,9.17,9.27,367625.0,8.5606,8.7135,8.2459,8.3358,367625.0
2020-04-27 10:00:00,9.26,9.48,9.09,9.27,391323.0,8.3268,8.5246,8.1739,8.3358,391323.0
2020-04-27 10:30:00,9.27,9.49,9.22,9.48,322857.0,8.3358,8.5336,8.2908,8.5246,322857.0
2020-04-27 11:00:00,9.48,9.62,9.43,9.56,221533.0,8.5246,8.6505,8.4797,8.5966,221533.0
2020-04-27 11:30:00,9.57,9.62,9.51,9.55,185390.0,8.6056,8.6505,8.5516,8.5876,185390.0
2020-04-27 12:00:00,9.55,9.74,9.53,9.67,242701.0,8.5876,8.7584,8.5696,8.6955,242701.0
2020-04-27 12:30:00,9.67,9.72,9.63,9.7,121537.0,8.6955,8.7404,8.6595,8.7225,121537.0
2020-04-27 13:00:00,9.7,9.72,9.55,9.72,142902.0,8.7225,8.7404,8.5876,8.7404,142902.0
2020-04-27 13:30:00,9.71,9.79,9.63,9.66,247390.0,8.7315,8.8034,8.6595,8.6865,247390.0
2020-04-27 14:00:00,9.65,9.8,9.65,9.74,412329.0,8.6775,8.8124,8.6775,8.7584,412329.0
2020-04-27 14:30:00,9.75,9.94,9.74,9.94,434594.0,8.7674,8.9383,8.7584,8.9383,434594.0
2020-04-27 15:00:00,9.94,10.03,9.88,9.89,495977.0,8.9383,9.0192,8.8843,8.8933,495977.0
2020-04-27 15:30:00,9.9,10.08,9.89,10.03,875796.0,8.9023,9.0642,8.8933,9.0192,875796.0
2020-04-28 09:30:00,10.44,10.91,10.3,10.41,536627.0,9.3879,9.8105,9.262,9.3609,536627.0
2020-04-28 10:00:00,10.41,10.67,10.32,10.42,551061.0,9.3609,9.5947,9.28,9.3699,551061.0
2020-04-28 10:30:00,10.42,10.45,9.94,9.97,507450.0,9.3699,9.3969,8.9383,8.9653,507450.0
2020-04-28 11:00:00,9.98,10.29,9.94,10.21,389100.0,8.9742,9.253,8.9383,9.1811,389100.0
2020-04-28 11:30:00,10.2,10.3,10.09,10.21,312339.0,9.1721,9.262,9.0732,9.1811,312339.0
2020-04-28 12:00:00,10.2,10.35,10.2,10.28,309868.0,9.1721,9.307,9.1721,9.244,309868.0
2020-04-28 12:30:00,10.28,10.35,10.26,10.33,210440.0,9.244,9.307,9.226,9.289,210440.0
2020-04-28 13:00:00,10.33,10.42,10.28,10.38,214416.0,9.289,9.3699,9.244,9.3339,214416.0
2020-04-28 13:30:00,10.38,10.46,10.36,10.37,182807.0,9.3339,9.4059,9.316,9.3249,182807.0
2020-04-28 14:00:00,10.38,10.62,10.38,10.55,281269.0,9.3339,9.5498,9.3339,9.4868,281269.0
2020-04-28 14:30:00,10.55,10.65,10.51,10.62,419224.0,9.4868,9.5767,9.4508,9.5498,419224.0
2020-04-28 15:00:00,10.62,10.68,10.57,10.65,344289.0,9.5498,9.6037,9.5048,9.5767,344289.0
2020-04-28 15:30:00,10.64,10.73,10.56,10.58,831080.0,9.5677,9.6487,9.4958,9.5138,831080.0
2020-04-29 09:30:00,11.17,11.41,10.88,11.33,578173.0,10.0443,10.2601,9.7835,10.1882,578173.0
2020-04-29 10:00:00,11.34,11.56,11.18,11.55,325325.0,10.1972,10.395,10.0533,10.386,325325.0
2020-04-29 10:30:00,11.54,11.72,11.49,11.62,361896.0,10.377,10.5389,10.3321,10.449,361896.0
2020-04-29 11:00:00,11.63,11.89,11.57,11.87,369853.0,10.458,10.6918,10.404,10.6738,369853.0
2020-04-29 11:30:00,11.85,11.95,11.67,11.77,386906.0,10.6558,10.7457,10.4939,10.5839,386906.0
2020-04-29 12:00:00,11.77,11.84,11.65,11.69,294697.0,10.5839,10.6468,10.4759,10.5119,294697.0
2020-04-29 12:30:00,11.69,11.92,11.68,11.92,167014.0,10.5119,10.7187,10.5029,10.7187,167014.0
2020-04-29 13:00:00,11.92,12.07,11.87,11.92,309662.0,10.7187,10.8536,10.6738,10.7187,309662.0
2020-04-29 13:30:00,11.92,11.92,11.65,11.67,271140.0,10.7187,10.7187,10.4759,10.4939,271140.0
2020-04-29 14:00:00,11.67,11.84,11.64,11.75,281301.0,10.4939,10.6468,10.467,10.5659,281301.0
2020-04-29 14:30:00,11.76,11.96,11.74,11.79,378012.0,10.5749,10.7547,10.5569,10.6018,378012.0
2020-04-29 15:00:00,11.79,12.07,11.76,12.05,356883.0,10.6018,10.8536,10.5749,10.8356,356883.0
2020-04-29 15:30:00,12.06,12.3,12.05,12.2,688693.0,10.8446,11.0604,10.8356,10.9705,688693.0
2020-04-30 09:30:00,12.52,12.57,11.53,12.36,660470.0,11.3451,11.3905,10.448,11.2002,660470.0
2020-04-30 10:00:00,12.36,12.55,12.17,12.49,588448.0,11.2002,11.3723,11.028,11.318,588448.0
2020-04-30 10:30:00,12.5,12.59,12.35,12.4,360293.0,11.327,11.4086,11.1911,11.2364,360293.0
2020-04-30 11:00:00,12.4,12.67,12.33,12.6,387882.0,11.2364,11.4811,11.173,11.4176,387882.0
2020-04-30 11:30:00,12.6,12.73,12.5,12.56,319941.0,11.4176,11.5354,11.327,11.3814,319941.0
2020-04-30 12:00:00,12.57,12.58,12.25,12.26,620520.0,11.3905,11.3995,11.1005,11.1095,620520.0
2020-04-30 12:30:00,12.26,12.45,12.16,12.37,321026.0,11.1095,11.2817,11.0189,11.2092,321026.0
2020-04-30 13:00:00,12.36,12.38,12.16,12.28,211445.0,11.2002,11.2183,11.0189,11.1277,211445.0
2020-04-30 13:30:00,12.28,12.47,12.22,12.31,206890.0,11.1277,11.2998,11.0733,11.1548,206890.0
2020-04-30 14:00:00,12.32,12.53,12.29,12.52,199420.0,11.1639,11.3542,11.1367,11.3451,199420.0
2020-04-30 14:30:00,12.53,12.58,12.43,12.53,225622.0,11.3542,11.3995,11.2636,11.3542,225622.0
2020-04-30 15:00:00,12.54,12.56,12.39,12.47,302621.0,11.3633,11.3814,11.2273,11.2998,302621.0
2020-04-30 15:30:00,12.47,13.1,12.46,12.95,1281429.0,11.2998,11.8707,11.2908,11.7348,1281429.0
2020-05-01 09:30:00,12.5,12.71,11.82,11.97,486477.0,11.327,11.5173,10.7108,10.8468,486477.0
2020-05-01 10:00:00,11.99,12.03,11.65,11.75,426052.0,10.8649,10.9011,10.5568,10.6474,426052.0
2020-05-01 10:30:00,11.76,12.26,11.67,12.2,384023.0,10.6565,11.1095,10.5749,11.0552,384023.0
2020-05-01 11:00:00,12.19,12.44,12.15,12.42,324445.0,11.0461,11.2727,11.0099,11.2545,324445.0
2020-05-01 11:30:00,12.42,12.45,11.97,12.0,237917.0,11.2545,11.2817,10.8468,10.8739,237917.0
2020-05-01 12:00:00,12.0,12.23,11.95,11.95,350898.0,10.8739,11.0824,10.8286,10.8286,350898.0
2020-05-01 12:30:00,11.92,12.0,11.73,11.79,410175.0,10.8014,10.8739,10.6293,10.6836,410175.0
2020-05-01 13:00:00,11.8,11.82,11.55,11.68,327217.0,10.6927,10.7108,10.4662,10.584,327217.0
2020-05-01 13:30:00,11.69,11.76,11.5,11.54,258996.0,10.593,10.6565,10.4209,10.4571,258996.0
2020-05-01 14:00:00,11.54,11.71,11.53,11.71,175189.0,10.4571,10.6112,10.448,10.6112,175189.0
2020-05-01 14:30:00,11.7,11.74,11.6,11.63,213664.0,10.6021,10.6383,10.5115,10.5387,213664.0
2020-05-01 15:00:00,11.62,11.66,11.5,11.56,263984.0,10.5296,10.5658,10.4209,10.4752,263984.0
2020-05-01 15:30:00,11.55,11.82,11.52,11.8,594407.0,10.4662,10.7108,10.439,10.6927,594407.0
2020-05-04 09:30:00,11.04,11.91,11.01,11.82,449886.0,10.004,10.7924,9.9768,10.7108,449886.0
2020-05-04 10:00:00,11.83,12.45,11.8,12.11,338730.0,10.7199,11.2817,10.6927,10.9736,338730.0
2020-05-04 10:30:00,12.09,12.2,11.96,11.97,244386.0,10.9555,11.0552,10.8377,10.8468,244386.0
2020-05-04 11:00:00,11.98,12.14,11.83,11.92,332525.0,10.8558,11.0008,10.7199,10.8014,332525.0
2020-05-04 11:30:00,11.91,12.02,11.63,11.63,430273.0,10.7924,10.8921,10.5387,10.5387,430273.0
2020-05-04 12:00:00,11.64,11.83,11.61,11.78,178028.0,10.5477,10.7199,10.5205,10.6746,178028.0
2020-05-04 12:30:00,11.78,11.83,11.71,11.78,181685.0,10.6746,10.7199,10.6112,10.6746,181685.0
2020-05-04 13:00:00,11.78,11.79,11.55,11.66,228833.0,10.6746,10.6836,10.4662,10.5658,228833.0
2020-05-04 13:30:00,11.66,11.69,11.5,11.5,137728.0,10.5658,10.593,10.4209,10.4209,137728.0
2020-05-04 14:00:00,11.51,11.68,11.48,11.62,258435.0,10.4299,10.584,10.4027,10.5296,258435.0
2020-05-04 14:30:00,11.62,11.79,11.54,11.79,206955.0,10.5296,10.6836,10.4571,10.6836,206955.0
2020-05-04 15:00:00,11.78,11.89,11.75,11.83,430061.0,10.6746,10.7743,10.6474,10.7199,430061.0
2020-05-04 15:30:00,11.83,11.98,11.82,11.95,709469.0,10.7199,10.8558,10.7108,10.8286,709469.0
2020-05-05 09:30:00,12.88,12.88,12.33,12.53,458821.0,11.6714,11.6714,11.173,11.3542,458821.0
2020-05-05 10:00:00,12.51,12.75,12.26,12.36,593059.0,11.3361,11.5536,11.1095,11.2002,593059.0
2020-05-05 10:30:00,12.35,12.57,12.17,12.33,431565.0,11.1911,11.3905,11.028,11.173,431565.0
2020-05-05 11:00:00,12.32,12.64,12.32,12.53,260780.0,11.1639,11.4539,11.1639,11.3542,260780.0
2020-05-05 11:30:00,12.53,12.59,12.41,12.46,185198.0,11.3542,11.4086,11.2455,11.2908,185198.0
2020-05-05 12:00:00,12.45,12.71,12.36,12.65,252196.0,11.2817,11.5173,11.2002,11.4629,252196.0
2020-05-05 12:30:00,12.65,12.73,12.51,12.54,172448.0,11.4629,11.5354,11.3361,11.3633,172448.0
2020-05-05 13:00:00,12.54,12.59,12.45,12.48,95275.0,11.3633,11.4086,11.2817,11.3089,95275.0
2020-05-05 13:30:00,12.5,12.58,12.41,12.51,126409.0,11.327,11.3995,11.2455,11.3361,126409.0
2020-05-05 14:00:00,12.51,12.57,12.43,12.48,102708.0,11.3361,11.3905,11.2636,11.3089,102708.0
2020-05-05 14:30:00,12.48,12.51,12.37,12.39,217822.0,11.3089,11.3361,11.2092,11.2273,217822.0
2020-05-05 15:00:00,12.4,12.46,12.31,12.36,171824.0,11.2364,11.2908,11.1548,11.2002,171824.0
2020-05-05 15:30:00,12.36,12.59,12.3,12.45,602879.0,11.2002,11.4086,11.1458,11.2817,602879.0
2020-05-06 09:30:00,12.31,12.68,11.88,11.98,287878.0,11.1548,11.4901,10.7652,10.8558,287878.0
2020-05-06 10:00:00,11.96,12.16,11.82,12.09,192284.0,10.8377,11.0189,10.7108,10.9555,192284.0
2020-05-06 10:30:00,12.1,12.3,11.86,11.99,165221.0,10.9646,11.1458,10.7471,10.8649,165221.0
2020-05-06 11:00:00,11.99,12.08,11.83,11.91,150798.0,10.8649,10.9464,10.7199,10.7924,150798.0
2020-05-06 11:30:00,11.92,11.99,11.76,11.85,127095.0,10.8014,10.8649,10.6565,10.738,127095.0
2020-05-06 12:00:00,11.84,12.12,11.81,12.09,89766.0,10.729,10.9827,10.7018,10.9555,89766.0
2020-05-06 12:30:00,12.11,12.17,12.04,12.11,75491.0,10.9736,11.028,10.9102,10.9736,75491.0
2020-05-06 13:00:00,12.12,12.16,12.05,12.12,49126.0,10.9827,11.0189,10.9192,10.9827,49126.0
2020-05-06 13:30:00,12.12,12.2,12.04,12.19,105655.0,10.9827,11.0552,10.9102,11.0461,105655.0
2020-05-06 14:00:00,12.18,12.18,12.04,12.05,167508.0,11.037,11.037,10.9102,10.9192,167508.0
2020-05-06 14:30:00,12.04,12.18,12.03,12.07,162739.0,10.9102,11.037,10.9011,10.9374,162739.0
2020-05-06 15:00:00,12.08,12.11,11.99,12.01,298201.0,10.9464,10.9736,10.8649,10.883,298201.0
2020-05-06 15:30:00,12.01,12.01,11.6,11.62,1056749.0,10.883,10.883,10.5115,10.5296,1056749.0
2020-05-07 09:30:00,12.43,13.4,12.09,13.16,1108609.0,11.2636,12.1426,10.9555,11.9251,1108609.0
2020-05-07 10:00:00,13.16,13.29,12.86,13.28,686569.0,11.9251,12.0429,11.6532,12.0338,686569.0
2020-05-07 10:30:00,13.27,13.49,13.2,13.37,455718.0,12.0248,12.2241,11.9613,12.1154,455718.0
2020-05-07 11:00:00,13.4,13.62,13.31,13.61,379800.0,12.1426,12.3419,12.061,12.3329,379800.0
2020-05-07 11:30:00,13.61,13.87,13.55,13.83,392549.0,12.3329,12.5685,12.2785,12.5322,392549.0
2020-05-07 12:00:00,13.83,13.9,13.57,13.9,372447.0,12.5322,12.5956,12.2966,12.5956,372447.0
2020-05-07 12:30:00,13.91,13.94,13.54,13.67,189107.0,12.6047,12.6319,12.2694,12.3872,189107.0
2020-05-07 13:00:00,13.67,13.81,13.54,13.66,290057.0,12.3872,12.5141,12.2694,12.3782,290057.0
2020-05-07 13:30:00,13.66,13.75,13.39,13.47,250402.0,12.3782,12.4597,12.1335,12.206,250402.0
2020-05-07 14:00:00,13.47,13.55,13.34,13.41,233200.0,12.206,12.2785,12.0882,12.1516,233200.0
2020-05-07 14:30:00,13.4,13.5,13.22,13.35,301385.0,12.1426,12.2332,11.9795,12.0973,301385.0
2020-05-07 15:00:00,13.35,13.45,13.24,13.41,255088.0,12.0973,12.1879,11.9976,12.1516,255088.0
2020-05-07 15:30:00,13.41,13.48,13.3,13.41,605499.0,12.1516,12.2151,12.0519,12.1516,605499.0
2020-05-08 09:30:00,13.81,14.1,13.52,13.69,627589.0,12.5141,12.7769,12.2513,12.4054,627589.0
2020-05-08 10:00:00,13.69,13.81,13.48,13.49,542483.0,12.4054,12.5141,12.2151,12.2241,542483.0
2020-05-08 10:30:00,13.49,13.59,13.33,13.56,315212.0,12.2241,12.3147,12.0791,12.2876,315212.0
2020-05-08 11:00:00,13.56,13.72,13.47,13.71,263551.0,12.2876,12.4325,12.206,12.4235,263551.0
2020-05-08 11:30:00,13.72,13.8,13.67,13.79,390942.0,12.4325,12.505,12.3872,12.496,390942.0
2020-05-08 12:00:00,13.78,13.8,13.57,13.66,185060.0,12.4869,12.505,12.2966,12.3782,185060.0
2020-05-08 12:30:00,13.66,13.71,13.57,13.63,175745.0,12.3782,12.4235,12.2966,12.351,175745.0
2020-05-08 13:00:00,13.63,13.68,13.55,13.58,138041.0,12.351,12.3963,12.2785,12.3057,138041.0
2020-05-08 13:30:00,13.58,13.69,13.56,13.69,149085.0,12.3057,12.4054,12.2876,12.4054,149085.0
2020-05-08 14:00:00,13.69,13.78,13.62,13.67,157562.0,12.4054,12.4869,12.3419,12.3872,157562.0
2020-05-08 14:30:00,13.67,13.81,13.58,13.81,223708.0,12.3872,12.5141,12.3057,12.5141,223708.0
2020-05-08 15:00:00,13.81,13.85,13.69,13.71,287113.0,12.5141,12.5503,12.4054,12.4235,287113.0
2020-05-08 15:30:00,13.71,13.89,13.71,13.8,758427.0,12.4235,12.5866,12.4235,12.505,758427.0
2020-05-11 09:30:00,13.66,13.73,13.18,13.41,507470.0,12.3782,12.4416,11.9432,12.1516,507470.0
2020-05-11 10:00:00,13.42,13.52,13.14,13.22,397474.0,12.1607,12.2513,11.907,11.9795,397474.0
2020-05-11 10:30:00,13.23,13.38,13.14,13.22,355586.0,11.9885,12.1244,11.907,11.9795,355586.0
2020-05-11 11:00:00,13.21,13.61,13.16,13.48,549433.0,11.9704,12.3329,11.9251,12.2151,549433.0
2020-05-11 11:30:00,13.49,13.77,13.48,13.62,307945.0,12.2241,12.4778,12.2151,12.3419,307945.0
2020-05-11 12:00:00,13.62,13.8,13.58,13.74,236481.0,12.3419,12.505,12.3057,12.4507,236481.0
2020-05-11 12:30:00,13.75,13.79,13.65,13.73,181311.0,12.4597,12.496,12.3691,12.4416,181311.0
2020-05-11 13:00:00,13.73,13.78,13.63,13.65,188906.0,12.4416,12.4869,12.351,12.3691,188906.0
2020-05-11 13:30:00,13.65,13.67,13.57,13.58,181400.0,12.3691,12.3872,12.2966,12.3057,181400.0
2020-05-11 14:00:00,13.57,13.63,13.5,13.58,226268.0,12.2966,12.351,12.2332,12.3057,226268.0
2020-05-11 14:30:00,13.59,13.61,13.32,13.34,196183.0,12.3147,12.3329,12.0701,12.0882,196183.0
2020-05-11 15:00:00,13.34,13.45,13.3,13.42,275460.0,12.0882,12.1879,12.0519,12.1607,275460.0
2020-05-11 15:30:00,13.41,13.54,13.35,13.38,879312.0,12.1516,12.2694,12.0973,12.1244,879312.0
2020-05-12 09:30:00,13.58,14.13,13.48,14.03,440093.0,12.3057,12.8041,12.2151,12.7134,440093.0
2020-05-12 10:00:00,14.04,14.5,13.93,14.39,649913.0,12.7225,13.1393,12.6228,13.0397,649913.0
2020-05-12 10:30:00,14.38,14.8,14.38,14.78,490634.0,13.0306,13.4112,13.0306,13.3931,490634.0
2020-05-12 11:00:00,14.77,15.1,14.76,14.97,550816.0,13.384,13.683,13.3749,13.5652,550816.0
2020-05-12 11:30:00,14.97,15.18,14.83,15.12,336652.0,13.5652,13.7555,13.4384,13.7012,336652.0
2020-05-12 12:00:00,15.12,15.18,14.97,15.1,311274.0,13.7012,13.7555,13.5652,13.683,311274.0
2020-05-12 12:30:00,15.1,15.18,15.06,15.11,150583.0,13.683,13.7555,13.6468,13.6921,150583.0
2020-05-12 13:00:00,15.11,15.11,14.72,14.75,271753.0,13.6921,13.6921,13.3387,13.3659,271753.0
2020-05-12 13:30:00,14.74,14.96,14.74,14.95,221696.0,13.3568,13.5562,13.3568,13.5471,221696.0
2020-05-12 14:00:00,14.96,14.97,14.82,14.84,135256.0,13.5562,13.5652,13.4293,13.4474,135256.0
2020-05-12 14:30:00,14.85,15.12,14.82,15.08,182556.0,13.4565,13.7012,13.4293,13.6649,182556.0
2020-05-12 15:00:00,15.07,15.23,14.96,14.96,382690.0,13.6559,13.8008,13.5562,13.5562,382690.0
2020-05-12 15:30:00,14.97,14.99,14.38,14.42,1358277.0,13.5652,13.5834,13.0306,13.0669,1358277.0
2020-05-13 09:30:00,14.12,14.55,13.61,14.2,666267.0,12.795,13.1847,12.3329,12.8675,666267.0
2020-05-13 10:00:00,14.19,14.27,13.93,14.08,439477.0,12.8584,12.9309,12.6228,12.7588,439477.0
2020-05-13 10:30:00,14.08,14.3,13.94,13.99,447507.0,12.7588,12.9581,12.6319,12.6772,447507.0
2020-05-13 11:00:00,13.99,14.01,13.64,13.71,625666.0,12.6772,12.6953,12.36,12.4235,625666.0
2020-05-13 11:30:00,13.71,13.86,13.59,13.67,625390.0,12.4235,12.5594,12.3147,12.3872,625390.0
2020-05-13 12:00:00,13.67,13.75,13.48,13.7,310450.0,12.3872,12.4597,12.2151,12.4144,310450.0
2020-05-13 12:30:00,13.69,13.81,13.66,13.77,398052.0,12.4054,12.5141,12.3782,12.4778,398052.0
2020-05-13 13:00:00,13.76,13.94,13.64,13.86,232446.0,12.4688,12.6319,12.36,12.5594,232446.0
2020-05-13 13:30:00,13.87,13.92,13.64,13.65,267799.0,12.5685,12.6138,12.36,12.3691,267799.0
2020-05-13 14:00:00,13.65,13.74,13.42,13.68,274558.0,12.3691,12.4507,12.1607,12.3963,274558.0
2020-05-13 14:30:00,13.69,13.77,13.6,13.66,226768.0,12.4054,12.4778,12.3238,12.3782,226768.0
2020-05-13 15:00:00,13.65,13.77,13.61,13.71,241365.0,12.3691,12.4778,12.3329,12.4235,241365.0
2020-05-13 15:30:00,13.71,14.12,13.68,14.08,728593.0,12.4235,12.795,12.3963,12.7588,728593.0
2020-05-14 09:30:00,13.72,13.72,13.09,13.23,579194.0,12.4325,12.4325,11.8617,11.9885,579194.0
2020-05-14 10:00:00,13.24,13.78,13.22,13.62,693294.0,11.9976,12.4869,11.9795,12.3419,693294.0
2020-05-14 10:30:00,13.62,14.65,13.62,14.34,476746.0,12.3419,13.2753,12.3419,12.9944,476746.0
2020-05-14 11:00:00,14.36,14.92,14.22,14.22,355757.0,13.0125,13.5199,12.8856,12.8856,355757.0
2020-05-14 11:30:00,14.22,14.32,13.89,14.15,231767.0,12.8856,12.9762,12.5866,12.8222,231767.0
2020-05-14 12:00:00,14.16,14.31,14.1,14.13,218756.0,12.8312,12.9672,12.7769,12.8041,218756.0
2020-05-14 12:30:00,14.13,14.48,14.04,14.41,359335.0,12.8041,13.1212,12.7225,13.0578,359335.0
2020-05-14 13:00:00,14.43,14.71,14.31,14.71,329954.0,13.0759,13.3296,12.9672,13.3296,329954.0
2020-05-14 13:30:00,14.7,14.73,14.28,14.3,206812.0,13.3206,13.3478,12.94,12.9581,206812.0
2020-05-14 14:00:00,14.29,14.32,14.17,14.3,205632.0,12.949,12.9762,12.8403,12.9581,205632.0
2020-05-14 14:30:00,14.3,14.31,14.09,14.2,234554.0,12.9581,12.9672,12.7678,12.8675,234554.0
2020-05-14 15:00:00,14.2,14.2,14.04,14.08,208985.0,12.8675,12.8675,12.7225,12.7588,208985.0
2020-05-14 15:30:00,14.09,14.19,14.0,14.16,467345.0,12.7678,12.8584,12.6863,12.8312,467345.0
2020-05-15 09:30:00,14.19,14.66,14.01,14.52,356519.0,12.8584,13.2843,12.6953,13.1575,356519.0
2020-05-15 10:00:00,14.48,14.88,14.36,14.84,300188.0,13.1212,13.4837,13.0125,13.4474,300188.0
2020-05-15 10:30:00,14.82,15.0,14.72,14.81,247857.0,13.4293,13.5924,13.3387,13.4203,247857.0
2020-05-15 11:00:00,14.8,14.92,14.69,14.87,186334.0,13.4112,13.5199,13.3115,13.4746,186334.0
2020-05-15 11:30:00,14.86,14.92,14.74,14.89,215075.0,13.4656,13.5199,13.3568,13.4927,215075.0
2020-05-15 12:00:00,14.9,15.16,14.89,15.05,246681.0,13.5018,13.7374,13.4927,13.6377,246681.0
2020-05-15 12:30:00,15.05,15.08,14.95,15.06,142562.0,13.6377,13.6649,13.5471,13.6468,142562.0
2020-05-15 13:00:00,15.06,15.09,14.92,14.94,114782.0,13.6468,13.674,13.5199,13.5381,114782.0
2020-05-15 13:30:00,14.95,15.06,14.91,15.04,127200.0,13.5471,13.6468,13.5109,13.6287,127200.0
2020-05-15 14:00:00,15.04,15.25,15.04,15.18,240932.0,13.6287,13.819,13.6287,13.7555,240932.0
2020-05-15 14:30:00,15.17,15.31,15.08,15.24,213956.0,13.7465,13.8733,13.6649,13.8099,213956.0
2020-05-15 15:00:00,15.26,15.3,15.19,15.24,224271.0,13.828,13.8643,13.7646,13.8099,224271.0
2020-05-15 15:30:00,15.25,15.27,15.0,15.03,533935.0,13.819,13.8371,13.5924,13.6196,533935.0
2020-05-18 09:30:00,16.53,17.46,16.33,17.16,841191.0,14.9789,15.8216,14.7976,15.5497,841191.0
2020-05-18 10:00:00,17.17,17.33,16.83,17.03,456689.0,15.5588,15.7038,15.2507,15.4319,456689.0
2020-05-18 10:30:00,17.03,17.38,16.96,17.28,335565.0,15.4319,15.7491,15.3685,15.6585,335565.0
2020-05-18 11:00:00,17.28,17.76,17.24,17.73,307874.0,15.6585,16.0934,15.6222,16.0662,307874.0
2020-05-18 11:30:00,17.73,17.73,17.4,17.4,448703.0,16.0662,16.0662,15.7672,15.7672,448703.0
2020-05-18 12:00:00,17.39,17.45,17.14,17.23,377965.0,15.7582,15.8125,15.5316,15.6132,377965.0
2020-05-18 12:30:00,17.23,17.33,16.77,17.01,506239.0,15.6132,15.7038,15.1963,15.4138,506239.0
2020-05-18 13:00:00,17.01,17.28,17.0,17.26,197165.0,15.4138,15.6585,15.4047,15.6403,197165.0
2020-05-18 13:30:00,17.27,17.48,17.13,17.48,132913.0,15.6494,15.8397,15.5225,15.8397,132913.0
2020-05-18 14:00:00,17.48,17.52,17.18,17.3,210687.0,15.8397,15.876,15.5679,15.6766,210687.0
2020-05-18 14:30:00,17.3,17.48,17.27,17.4,252903.0,15.6766,15.8397,15.6494,15.7672,252903.0
2020-05-18 15:00:00,17.4,17.48,17.33,17.45,239445.0,15.7672,15.8397,15.7038,15.8125,239445.0
2020-05-18 15:30:00,17.44,17.59,17.39,17.42,654329.0,15.8035,15.9394,15.7582,15.7853,654329.0
2020-05-19 09:30:00,17.47,17.73,16.89,17.23,638121.0,15.8306,16.0662,15.3051,15.6132,638121.0
2020-05-19 10:00:00,17.24,17.57,17.19,17.34,472596.0,15.6222,15.9213,15.5769,15.7128,472596.0
2020-05-19 10:30:00,17.31,17.46,17.07,17.23,361063.0,15.6857,15.8216,15.4682,15.6132,361063.0
2020-05-19 11:00:00,17.24,17.28,17.0,17.05,450042.0,15.6222,15.6585,15.4047,15.4501,450042.0
2020-05-19 11:30:00,17.05,17.16,16.77,16.92,330152.0,15.4501,15.5497,15.1963,15.3323,330152.0
2020-05-19 12:00:00,16.92,16.93,16.61,16.63,303996.0,15.3323,15.3413,15.0513,15.0695,303996.0
2020-05-19 12:30:00,16.62,16.68,16.54,16.59,268148.0,15.0604,15.1148,14.9879,15.0332,268148.0
2020-05-19 13:00:00,16.59,16.75,16.55,16.56,267368.0,15.0332,15.1782,14.997,15.006,267368.0
2020-05-19 13:30:00,16.56,16.84,16.5,16.84,247631.0,15.006,15.2598,14.9517,15.2598,247631.0
2020-05-19 14:00:00,16.83,17.05,16.82,17.01,324234.0,15.2507,15.4501,15.2416,15.4138,324234.0
2020-05-19 14:30:00,17.0,17.16,16.83,16.86,294444.0,15.4047,15.5497,15.2507,15.2779,294444.0
2020-05-19 15:00:00,16.86,17.1,16.83,16.9,346584.0,15.2779,15.4954,15.2507,15.3141,346584.0
2020-05-19 15:30:00,16.9,16.9,16.69,16.72,786111.0,15.3141,15.3141,15.1238,15.151,786111.0
2020-05-20 09:30:00,17.25,17.97,17.07,17.57,433684.0,15.6313,16.2837,15.4682,15.9213,433684.0
2020-05-20 10:00:00,17.55,17.94,17.52,17.8,337556.0,15.9031,16.2565,15.876,16.1297,337556.0
2020-05-20 10:30:00,17.82,17.82,17.47,17.57,234928.0,16.1478,16.1478,15.8306,15.9213,234928.0
2020-05-20 11:00:00,17.58,17.7,17.35,17.57,293174.0,15.9303,16.0391,15.7219,15.9213,293174.0
2020-05-20 11:30:00,17.57,17.72,17.52,17.69,290649.0,15.9213,16.0572,15.876,16.03,290649.0
2020-05-20 12:00:00,17.7,17.81,17.54,17.79,270797.0,16.0391,16.1387,15.8941,16.1206,270797.0
2020-05-20 12:30:00,17.8,17.8,17.49,17.67,346059.0,16.1297,16.1297,15.8488,16.0119,346059.0
2020-05-20 13:00:00,17.68,17.7,17.38,17.38,233903.0,16.0209,16.0391,15.7491,15.7491,233903.0
2020-05-20 13:30:00,17.39,17.42,17.2,17.28,220502.0,15.7582,15.7853,15.586,15.6585,220502.0
2020-05-20 14:00:00,17.28,17.53,17.28,17.5,172254.0,15.6585,15.885,15.6585,15.8578,172254.0
2020-05-20 14:30:00,17.49,17.53,17.36,17.41,237204.0,15.8488,15.885,15.731,15.7763,237204.0
2020-05-20 15:00:00,17.41,17.46,17.18,17.31,316883.0,15.7763,15.8216,15.5679,15.6857,316883.0
2020-05-20 15:30:00,17.31,17.4,17.26,17.36,561530.0,15.6857,15.7672,15.6403,15.731,561530.0
2020-05-21 09:30:00,17.52,17.77,17.22,17.37,405511.0,15.876,16.1025,15.6041,15.74,405511.0
2020-05-21 10:00:00,17.39,17.59,17.25,17.35,416459.0,15.7582,15.9394,15.6313,15.7219,416459.0
2020-05-21 10:30:00,17.33,17.33,17.11,17.14,366599.0,15.7038,15.7038,15.5044,15.5316,366599.0
2020-05-21 11:00:00,17.14,17.38,17.03,17.14,326425.0,15.5316,15.7491,15.4319,15.5316,326425.0
2020-05-21 11:30:00,17.14,17.54,17.14,17.51,194016.0,15.5316,15.8941,15.5316,15.8669,194016.0
2020-05-21 12:00:00,17.52,17.65,17.47,17.55,154970.0,15.876,15.9938,15.8306,15.9031,154970.0
2020-05-21 12:30:00,17.54,17.61,17.46,17.48,69647.0,15.8941,15.9575,15.8216,15.8397,69647.0
2020-05-21 13:00:00,17.48,17.62,17.45,17.52,123421.0,15.8397,15.9666,15.8125,15.876,123421.0
2020-05-21 13:30:00,17.52,17.52,17.28,17.28,174298.0,15.876,15.876,15.6585,15.6585,174298.0
2020-05-21 14:00:00,17.28,17.5,17.26,17.47,202992.0,15.6585,15.8578,15.6403,15.8306,202992.0
2020-05-21 14:30:00,17.46,17.47,17.27,17.3,232447.0,15.8216,15.8306,15.6494,15.6766,232447.0
2020-05-21 15:00:00,17.3,17.47,17.3,17.43,199858.0,15.6766,15.8306,15.6766,15.7944,199858.0
2020-05-21 15:30:00,17.42,17.44,17.26,17.3,534851.0,15.7853,15.8035,15.6403,15.6766,534851.0
2020-05-22 09:30:00,17.08,17.17,16.63,17.13,305175.0,15.4772,15.5588,15.0695,15.5225,305175.0
2020-05-22 10:00:00,17.1,17.38,16.78,17.29,216123.0,15.4954,15.7491,15.2054,15.6675,216123.0
2020-05-22 10:30:00,17.29,17.34,17.06,17.22,211347.0,15.6675,15.7128,15.4591,15.6041,211347.0
2020-05-22 11:00:00,17.22,17.46,17.22,17.27,248596.0,15.6041,15.8216,15.6041,15.6494,248596.0
2020-05-22 11:30:00,17.27,17.53,17.24,17.53,121140.0,15.6494,15.885,15.6222,15.885,121140.0
2020-05-22 12:00:00,17.53,17.61,17.44,17.6,127562.0,15.885,15.9575,15.8035,15.9484,127562.0
2020-05-22 12:30:00,17.6,17.69,17.54,17.59,121400.0,15.9484,16.03,15.8941,15.9394,121400.0
2020-05-22 13:00:00,17.59,17.71,17.59,17.66,110642.0,15.9394,16.0481,15.9394,16.0028,110642.0
2020-05-22 13:30:00,17.66,17.79,17.56,17.77,175343.0,16.0028,16.1206,15.9122,16.1025,175343.0
2020-05-22 14:00:00,17.77,17.94,17.74,17.91,219824.0,16.1025,16.2565,16.0753,16.2294,219824.0
2020-05-22 14:30:00,17.92,17.97,17.81,17.96,146758.0,16.2384,16.2837,16.1387,16.2747,146758.0
2020-05-22 15:00:00,17.95,18.04,17.8,17.89,145791.0,16.2656,16.3472,16.1297,16.2112,145791.0
2020-05-22 15:30:00,17.89,18.09,17.82,18.02,421176.0,16.2112,16.3925,16.1478,16.329,421176.0
2020-05-26 09:30:00,19.21,19.44,18.17,18.27,543564.0,17.4074,17.6158,16.465,16.5556,543564.0
2020-05-26 10:00:00,18.29,18.44,18.18,18.43,210525.0,16.5737,16.7096,16.474,16.7006,210525.0
2020-05-26 10:30:00,18.44,18.63,18.31,18.61,208136.0,16.7096,16.8818,16.5918,16.8637,208136.0
2020-05-26 11:00:00,18.62,18.64,18.2,18.32,254798.0,16.8727,16.8909,16.4921,16.6009,254798.0
2020-05-26 11:30:00,18.33,18.35,18.17,18.25,192194.0,16.6099,16.6281,16.465,16.5374,192194.0
2020-05-26 12:00:00,18.25,18.4,18.2,18.21,150946.0,16.5374,16.6734,16.4921,16.5012,150946.0
2020-05-26 12:30:00,18.21,18.32,18.19,18.28,130620.0,16.5012,16.6009,16.4831,16.5646,130620.0
2020-05-26 13:00:00,18.27,18.45,18.27,18.36,159520.0,16.5556,16.7187,16.5556,16.6371,159520.0
2020-05-26 13:30:00,18.37,18.4,18.28,18.29,139571.0,16.6462,16.6734,16.5646,16.5737,139571.0
2020-05-26 14:00:00,18.28,18.37,18.18,18.34,213344.0,16.5646,16.6462,16.474,16.619,213344.0
2020-05-26 14:30:00,18.33,18.37,18.22,18.32,265239.0,16.6099,16.6462,16.5103,16.6009,265239.0
2020-05-26 15:00:00,18.32,18.44,18.24,18.4,220052.0,16.6009,16.7096,16.5284,16.6734,220052.0
2020-05-26 15:30:00,18.4,18.5,18.26,18.27,476463.0,16.6734,16.764,16.5465,16.5556,476463.0
2020-05-27 09:30:00,18.3,18.72,18.22,18.32,357669.0,16.5828,16.9633,16.5103,16.6009,357669.0
2020-05-27 10:00:00,18.3,18.61,18.1,18.41,318731.0,16.5828,16.8637,16.4015,16.6824,318731.0
2020-05-27 10:30:00,18.41,18.42,17.55,17.77,416018.0,16.6824,16.6915,15.9031,16.1025,416018.0
2020-05-27 11:00:00,17.78,18.0,17.58,17.83,294246.0,16.1116,16.3109,15.9303,16.1569,294246.0
2020-05-27 11:30:00,17.81,17.96,17.77,17.82,303416.0,16.1387,16.2747,16.1025,16.1478,303416.0
2020-05-27 12:00:00,17.82,18.16,17.8,18.11,198715.0,16.1478,16.4559,16.1297,16.4106,198715.0
2020-05-27 12:30:00,18.11,18.15,17.96,18.07,140542.0,16.4106,16.4468,16.2747,16.3743,140542.0
2020-05-27 13:00:00,18.07,18.26,18.01,18.18,151238.0,16.3743,16.5465,16.32,16.474,151238.0
2020-05-27 13:30:00,18.17,18.35,18.14,18.32,127677.0,16.465,16.6281,16.4378,16.6009,127677.0
2020-05-27 14:00:00,18.32,18.6,18.31,18.54,253088.0,16.6009,16.8546,16.5918,16.8002,253088.0
2020-05-27 14:30:00,18.54,18.67,18.46,18.48,264918.0,16.8002,16.918,16.7277,16.7459,264918.0
2020-05-27 15:00:00,18.48,18.49,18.34,18.48,198912.0,16.7459,16.7549,16.619,16.7459,198912.0
2020-05-27 15:30:00,18.48,18.51,18.37,18.41,650981.0,16.7459,16.7731,16.6462,16.6824,650981.0
2020-05-28 09:30:00,18.55,18.59,17.63,18.21,405955.0,16.8093,16.8455,15.9756,16.5012,405955.0
2020-05-28 10:00:00,18.2,18.42,18.1,18.4,330162.0,16.4921,16.6915,16.4015,16.6734,330162.0
2020-05-28 10:30:00,18.41,18.61,18.37,18.39,198000.0,16.6824,16.8637,16.6462,16.6643,198000.0
2020-05-28 11:00:00,18.37,18.47,18.21,18.4,328223.0,16.6462,16.7368,16.5012,16.6734,328223.0
2020-05-28 11:30:00,18.39,18.53,18.24,18.49,238781.0,16.6643,16.7912,16.5284,16.7549,238781.0
2020-05-28 12:00:00,18.5,18.78,18.47,18.71,241193.0,16.764,17.0177,16.7368,16.9543,241193.0
2020-05-28 12:30:00,18.7,18.8,18.63,18.73,193338.0,16.9452,17.0358,16.8818,16.9724,193338.0
2020-05-28 13:00:00,18.74,18.87,18.65,18.66,167699.0,16.9815,17.0993,16.8999,16.909,167699.0
2020-05-28 13:30:00,18.65,18.72,18.55,18.67,146839.0,16.8999,16.9633,16.8093,16.918,146839.0
2020-05-28 14:00:00,18.67,18.77,18.61,18.67,140540.0,16.918,17.0087,16.8637,16.918,140540.0
2020-05-28 14:30:00,18.67,18.75,18.52,18.67,259847.0,16.918,16.9905,16.7821,16.918,259847.0
2020-05-28 15:00:00,18.68,18.73,18.39,18.39,223942.0,16.9271,16.9724,16.6643,16.6643,223942.0
2020-05-28 15:30:00,18.39,18.43,18.13,18.33,557986.0,16.6643,16.7006,16.4287,16.6099,557986.0
2020-05-29 09:30:00,17.92,18.16,17.33,17.97,709709.0,16.2384,16.4559,15.7038,16.2837,709709.0
2020-05-29 10:00:00,17.95,18.14,17.53,17.97,553509.0,16.2656,16.4378,15.885,16.2837,553509.0
2020-05-29 10:30:00,17.98,18.02,17.58,17.82,385056.0,16.2928,16.329,15.9303,16.1478,385056.0
2020-05-29 11:00:00,17.83,17.93,17.59,17.63,342886.0,16.1569,16.2475,15.9394,15.9756,342886.0
2020-05-29 11:30:00,17.63,17.87,17.62,17.75,233077.0,15.9756,16.1931,15.9666,16.0844,233077.0
2020-05-29 12:00:00,17.76,17.8,17.6,17.73,237331.0,16.0934,16.1297,15.9484,16.0662,237331.0
2020-05-29 12:30:00,17.73,17.76,17.53,17.69,200758.0,16.0662,16.0934,15.885,16.03,200758.0
2020-05-29 13:00:00,17.69,17.73,17.51,17.73,229347.0,16.03,16.0662,15.8669,16.0662,229347.0
2020-05-29 13:30:00,17.72,17.74,17.53,17.65,257659.0,16.0572,16.0753,15.885,15.9938,257659.0
2020-05-29 14:00:00,17.64,17.97,17.63,17.9,434961.0,15.9847,16.2837,15.9756,16.2203,434961.0
2020-05-29 14:30:00,17.9,18.25,17.81,18.24,565223.0,16.2203,16.5374,16.1387,16.5284,565223.0
2020-05-29 15:00:00,18.24,18.33,18.0,18.05,530900.0,16.5284,16.6099,16.3109,16.3562,530900.0
2020-05-29 15:30:00,18.06,18.12,17.8,17.88,2146966.0,16.3653,16.4196,16.1297,16.2022,2146966.0
2020-06-01 09:30:00,17.81,17.93,17.45,17.86,410156.0,16.1387,16.2475,15.8125,16.184,410156.0
2020-06-01 10:00:00,17.85,18.07,17.77,18.0,227142.0,16.175,16.3743,16.1025,16.3109,227142.0
2020-06-01 10:30:00,18.02,18.05,17.84,17.89,287812.0,16.329,16.3562,16.1659,16.2112,287812.0
2020-06-01 11:00:00,17.9,18.2,17.86,17.96,543379.0,16.2203,16.4921,16.184,16.2747,543379.0
2020-06-01 11:30:00,17.97,18.01,17.91,17.96,176070.0,16.2837,16.32,16.2294,16.2747,176070.0
2020-06-01 12:00:00,17.96,18.02,17.93,17.99,135106.0,16.2747,16.329,16.2475,16.3018,135106.0
2020-06-01 12:30:00,17.98,18.18,17.98,18.16,446052.0,16.2928,16.474,16.2928,16.4559,446052.0
2020-06-01 13:00:00,18.16,18.4,18.11,18.3,159961.0,16.4559,16.6734,16.4106,16.5828,159961.0
2020-06-01 13:30:00,18.3,18.4,18.23,18.39,136056.0,16.5828,16.6734,16.5193,16.6643,136056.0
2020-06-01 14:00:00,18.39,18.48,18.23,18.28,177140.0,16.6643,16.7459,16.5193,16.5646,177140.0
2020-06-01 14:30:00,18.28,18.43,18.18,18.39,163500.0,16.5646,16.7006,16.474,16.6643,163500.0
2020-06-01 15:00:00,18.39,18.45,18.33,18.4,253555.0,16.6643,16.7187,16.6099,16.6734,253555.0
2020-06-01 15:30:00,18.4,18.48,18.24,18.3,744488.0,16.6734,16.7459,16.5284,16.5828,744488.0
2020-06-02 09:30:00,18.61,18.96,18.33,18.94,373737.0,16.8637,17.1808,16.6099,17.1627,373737.0
2020-06-02 10:00:00,18.94,19.28,18.73,19.26,350559.0,17.1627,17.4708,16.9724,17.4527,350559.0
2020-06-02 10:30:00,19.27,19.28,18.95,19.19,218051.0,17.4617,17.4708,17.1718,17.3892,218051.0
2020-06-02 11:00:00,19.2,19.29,18.95,19.09,210501.0,17.3983,17.4799,17.1718,17.2986,210501.0
2020-06-02 11:30:00,19.07,19.17,18.91,19.13,177251.0,17.2805,17.3711,17.1355,17.3349,177251.0
2020-06-02 12:00:00,19.14,19.25,19.04,19.23,197883.0,17.3439,17.4436,17.2533,17.4255,197883.0
2020-06-02 12:30:00,19.22,19.38,19.14,19.17,174931.0,17.4164,17.5614,17.3439,17.3711,174931.0
2020-06-02 13:00:00,19.18,19.3,19.1,19.24,116513.0,17.3802,17.4889,17.3077,17.4345,116513.0
2020-06-02 13:30:00,19.25,19.28,19.15,19.25,89047.0,17.4436,17.4708,17.353,17.4436,89047.0
2020-06-02 14:00:00,19.25,19.28,19.06,19.22,110242.0,17.4436,17.4708,17.2714,17.4164,110242.0
2020-06-02 14:30:00,19.23,19.25,19.11,19.23,116026.0,17.4255,17.4436,17.3167,17.4255,116026.0
2020-06-02 15:00:00,19.23,19.3,19.16,19.3,175874.0,17.4255,17.4889,17.3621,17.4889,175874.0
2020-06-02 15:30:00,19.3,19.4,19.26,19.37,701247.0,17.4889,17.5795,17.4527,17.5524,701247.0
2020-06-03 09:30:00,20.0,20.37,19.64,19.95,488476.0,18.1232,18.4585,17.797,18.0779,488476.0
2020-06-03 10:00:00,19.96,20.12,19.89,20.09,253654.0,18.087,18.232,18.0236,18.2048,253654.0
2020-06-03 10:30:00,20.09,20.16,19.84,20.1,351193.0,18.2048,18.2682,17.9782,18.2138,351193.0
2020-06-03 11:00:00,20.1,20.45,20.07,20.41,173861.0,18.2138,18.531,18.1867,18.4948,173861.0
2020-06-03 11:30:00,20.45,20.56,20.35,20.51,190314.0,18.531,18.6307,18.4404,18.5854,190314.0
2020-06-03 12:00:00,20.51,20.67,20.48,20.64,174008.0,18.5854,18.7304,18.5582,18.7032,174008.0
2020-06-03 12:30:00,20.64,20.66,20.42,20.44,206381.0,18.7032,18.7213,18.5038,18.5219,206381.0
2020-06-03 13:00:00,20.44,20.53,20.38,20.46,207060.0,18.5219,18.6035,18.4676,18.5401,207060.0
2020-06-03 13:30:00,20.46,20.62,20.39,20.54,253932.0,18.5401,18.6851,18.4766,18.6126,253932.0
2020-06-03 14:00:00,20.54,20.59,20.48,20.51,253886.0,18.6126,18.6579,18.5582,18.5854,253886.0
2020-06-03 14:30:00,20.51,20.55,20.43,20.53,198792.0,18.5854,18.6216,18.5129,18.6035,198792.0
2020-06-03 15:00:00,20.52,20.57,20.45,20.53,211321.0,18.5944,18.6397,18.531,18.6035,211321.0
2020-06-03 15:30:00,20.52,20.65,20.38,20.48,907398.0,18.5944,18.7122,18.4676,18.5582,907398.0
2020-06-04 09:30:00,20.76,21.28,20.56,20.89,591996.0,18.8119,19.2831,18.6307,18.9297,591996.0
2020-06-04 10:00:00,20.89,21.34,20.85,21.24,285581.0,18.9297,19.3375,18.8935,19.2469,285581.0
2020-06-04 10:30:00,21.24,21.41,21.2,21.27,287503.0,19.2469,19.4009,19.2106,19.2741,287503.0
2020-06-04 11:00:00,21.28,21.43,21.2,21.38,261250.0,19.2831,19.419,19.2106,19.3737,261250.0
2020-06-04 11:30:00,21.38,21.58,21.32,21.54,256954.0,19.3737,19.555,19.3194,19.5187,256954.0
2020-06-04 12:00:00,21.54,21.81,21.53,21.75,191727.0,19.5187,19.7634,19.5097,19.709,191727.0
2020-06-04 12:30:00,21.75,21.89,21.61,21.85,259387.0,19.709,19.8359,19.5822,19.7996,259387.0
2020-06-04 13:00:00,21.85,22.06,21.77,21.93,266387.0,19.7996,19.9899,19.7271,19.8721,266387.0
2020-06-04 13:30:00,21.93,22.13,21.91,22.05,246145.0,19.8721,20.0534,19.854,19.9809,246145.0
2020-06-04 14:00:00,22.06,22.14,21.93,22.04,173360.0,19.9899,20.0624,19.8721,19.9718,173360.0
2020-06-04 14:30:00,22.05,22.06,21.75,21.79,398940.0,19.9809,19.9899,19.709,19.7453,398940.0
2020-06-04 15:00:00,21.8,21.91,21.69,21.84,389138.0,19.7543,19.854,19.6546,19.7906,389138.0
2020-06-04 15:30:00,21.84,21.94,21.7,21.92,744262.0,19.7906,19.8812,19.6637,19.8631,744262.0
2020-06-05 09:30:00,23.86,24.4,23.41,23.56,586859.0,21.621,22.1103,21.2132,21.3492,586859.0
2020-06-05 10:00:00,23.53,23.81,23.43,23.56,255394.0,21.322,21.5757,21.2314,21.3492,255394.0
2020-06-05 10:30:00,23.56,23.65,23.32,23.64,206990.0,21.3492,21.4307,21.1317,21.4217,206990.0
2020-06-05 11:00:00,23.64,24.11,23.64,24.11,204343.0,21.4217,21.8476,21.4217,21.8476,204343.0
2020-06-05 11:30:00,24.11,24.38,24.07,24.28,247173.0,21.8476,22.0922,21.8113,22.0016,247173.0
2020-06-05 12:00:00,24.29,24.32,23.95,24.06,218186.0,22.0107,22.0379,21.7026,21.8022,218186.0
2020-06-05 12:30:00,24.06,24.08,23.86,23.91,191723.0,21.8022,21.8204,21.621,21.6663,191723.0
2020-06-05 13:00:00,23.9,24.02,23.75,23.98,134832.0,21.6573,21.766,21.5213,21.7298,134832.0
2020-06-05 13:30:00,24.0,24.06,23.76,23.84,111671.0,21.7479,21.8022,21.5304,21.6029,111671.0
2020-06-05 14:00:00,23.85,23.95,23.8,23.92,161886.0,21.612,21.7026,21.5666,21.6754,161886.0
2020-06-05 14:30:00,23.92,23.93,23.48,23.51,260806.0,21.6754,21.6844,21.2767,21.3039,260806.0
2020-06-05 15:00:00,23.52,23.59,23.14,23.28,253536.0,21.3129,21.3764,20.9686,21.0954,253536.0
2020-06-05 15:30:00,23.29,23.46,23.2,23.43,632244.0,21.1045,21.2586,21.0229,21.2314,632244.0
2020-06-08 09:30:00,24.84,25.27,24.38,24.97,675120.0,22.5091,22.8987,22.0922,22.6269,675120.0
2020-06-08 10:00:00,24.98,25.39,24.8,24.9,402647.0,22.6359,23.0074,22.4728,22.5634,402647.0
2020-06-08 10:30:00,24.89,25.14,24.72,25.05,237077.0,22.5544,22.7809,22.4003,22.6993,237077.0
2020-06-08 11:00:00,25.06,25.3,25.02,25.23,166620.0,22.7084,22.9259,22.6722,22.8625,166620.0
2020-06-08 11:30:00,25.24,25.47,25.21,25.44,174498.0,22.8715,23.0799,22.8443,23.0528,174498.0
2020-06-08 12:00:00,25.46,25.74,25.42,25.74,121827.0,23.0709,23.3246,23.0346,23.3246,121827.0
2020-06-08 12:30:00,25.75,25.88,25.69,25.81,163171.0,23.3337,23.4515,23.2793,23.388,163171.0
2020-06-08 13:00:00,25.82,25.88,25.7,25.77,214785.0,23.3971,23.4515,23.2884,23.3518,214785.0
2020-06-08 13:30:00,25.78,26.01,25.69,25.95,299927.0,23.3608,23.5693,23.2793,23.5149,299927.0
2020-06-08 14:00:00,25.96,26.0,25.88,25.9,349527.0,23.524,23.5602,23.4515,23.4696,349527.0
2020-06-08 14:30:00,25.91,26.16,25.84,26.02,285334.0,23.4786,23.7052,23.4152,23.5783,285334.0
2020-06-08 15:00:00,26.03,26.06,25.85,25.93,192769.0,23.5874,23.6146,23.4243,23.4968,192769.0
2020-06-08 15:30:00,25.94,26.17,25.89,26.17,559249.0,23.5058,23.7142,23.4605,23.7142,559249.0
2020-06-09 09:30:00,24.91,25.09,24.1,24.56,646131.0,22.5725,22.7356,21.8385,22.2553,646131.0
2020-06-09 10:00:00,24.58,24.63,24.05,24.49,534199.0,22.2735,22.3188,21.7932,22.1919,534199.0
2020-06-09 10:30:00,24.47,25.05,24.41,24.98,333942.0,22.1738,22.6993,22.1194,22.6359,333942.0
2020-06-09 11:00:00,24.93,24.94,24.51,24.59,143384.0,22.5906,22.5997,22.21,22.2825,143384.0
2020-06-09 11:30:00,24.59,24.69,24.46,24.51,199263.0,22.2825,22.3731,22.1647,22.21,199263.0
2020-06-09 12:00:00,24.5,24.55,24.33,24.39,133174.0,22.201,22.2463,22.0469,22.1013,133174.0
2020-06-09 12:30:00,24.4,24.42,24.16,24.2,166972.0,22.1103,22.1285,21.8929,21.9291,166972.0
2020-06-09 13:00:00,24.19,24.31,24.03,24.3,249451.0,21.92,22.0288,21.7751,22.0197,249451.0
2020-06-09 13:30:00,24.29,24.39,24.26,24.33,137037.0,22.0107,22.1013,21.9835,22.0469,137037.0
2020-06-09 14:00:00,24.33,24.39,24.2,24.22,184991.0,22.0469,22.1013,21.9291,21.9472,184991.0
2020-06-09 14:30:00,24.23,24.38,24.21,24.3,186237.0,21.9563,22.0922,21.9382,22.0197,186237.0
2020-06-09 15:00:00,24.3,24.35,24.23,24.33,264714.0,22.0197,22.065,21.9563,22.0469,264714.0
2020-06-09 15:30:00,24.34,24.43,24.18,24.23,874249.0,22.056,22.1375,21.911,21.9563,874249.0
2020-06-10 09:30:00,23.71,23.79,22.44,22.72,532456.0,21.4851,21.5576,20.3343,20.588,532456.0
2020-06-10 10:00:00,22.7,22.83,22.25,22.45,453074.0,20.5699,20.6877,20.1621,20.3433,453074.0
2020-06-10 10:30:00,22.44,22.85,22.34,22.73,253374.0,20.3343,20.7058,20.2437,20.5971,253374.0
2020-06-10 11:00:00,22.73,23.38,22.73,23.22,212928.0,20.5971,21.1861,20.5971,21.0411,212928.0
2020-06-10 11:30:00,23.24,23.75,23.23,23.75,165570.0,21.0592,21.5213,21.0501,21.5213,165570.0
2020-06-10 12:00:00,23.75,23.82,23.61,23.64,197534.0,21.5213,21.5848,21.3945,21.4217,197534.0
2020-06-10 12:30:00,23.62,23.63,23.34,23.41,142887.0,21.4035,21.4126,21.1498,21.2132,142887.0
2020-06-10 13:00:00,23.41,23.5,23.32,23.4,119739.0,21.2132,21.2948,21.1317,21.2042,119739.0
2020-06-10 13:30:00,23.39,23.51,23.35,23.39,155508.0,21.1951,21.3039,21.1589,21.1951,155508.0
2020-06-10 14:00:00,23.4,23.87,23.19,23.68,215608.0,21.2042,21.6301,21.0139,21.4579,215608.0
2020-06-10 14:30:00,23.69,23.69,23.04,23.2,270423.0,21.467,21.467,20.878,21.0229,270423.0
2020-06-10 15:00:00,23.2,23.29,22.98,23.28,268719.0,21.0229,21.1045,20.8236,21.0954,268719.0
2020-06-10 15:30:00,23.28,23.33,22.87,22.92,615732.0,21.0954,21.1408,20.7239,20.7692,615732.0
2020-06-11 09:30:00,20.63,20.63,18.61,20.29,768497.0,18.6941,18.6941,16.8637,18.386,768497.0
2020-06-11 10:00:00,20.31,20.83,20.04,20.69,337001.0,18.4041,18.8753,18.1595,18.7485,337001.0
2020-06-11 10:30:00,20.69,21.0,20.29,20.32,239684.0,18.7485,19.0294,18.386,18.4132,239684.0
2020-06-11 11:00:00,20.31,20.55,20.15,20.36,198147.0,18.4041,18.6216,18.2592,18.4495,198147.0
2020-06-11 11:30:00,20.35,20.36,19.97,20.12,306835.0,18.4404,18.4495,18.096,18.232,306835.0
2020-06-11 12:00:00,20.12,20.12,19.77,19.8,342691.0,18.232,18.232,17.9148,17.942,342691.0
2020-06-11 12:30:00,19.81,20.04,19.68,19.75,229781.0,17.9511,18.1595,17.8333,17.8967,229781.0
2020-06-11 13:00:00,19.75,20.23,19.74,20.07,188975.0,17.8967,18.3316,17.8876,18.1867,188975.0
2020-06-11 13:30:00,20.08,20.22,20.03,20.19,138391.0,18.1957,18.3226,18.1504,18.2954,138391.0
2020-06-11 14:00:00,20.16,20.22,20.04,20.09,107758.0,18.2682,18.3226,18.1595,18.2048,107758.0
2020-06-11 14:30:00,20.07,20.16,19.89,19.93,239224.0,18.1867,18.2682,18.0236,18.0598,239224.0
2020-06-11 15:00:00,19.92,20.03,19.44,19.55,203900.0,18.0507,18.1504,17.6158,17.7155,203900.0
2020-06-11 15:30:00,19.54,19.82,19.49,19.52,548329.0,17.7064,17.9601,17.6611,17.6883,548329.0
2020-06-12 09:30:00,21.27,21.28,19.79,19.97,645145.0,19.2741,19.2831,17.9329,18.096,645145.0
2020-06-12 10:00:00,19.95,20.1,19.68,19.85,537941.0,18.0779,18.2138,17.8333,17.9873,537941.0
2020-06-12 10:30:00,19.85,19.87,19.31,19.32,509629.0,17.9873,18.0054,17.498,17.507,509629.0
2020-06-12 11:00:00,19.33,19.49,18.91,19.14,537616.0,17.5161,17.6611,17.1355,17.3439,537616.0
2020-06-12 11:30:00,19.14,19.38,18.99,19.37,347798.0,17.3439,17.5614,17.208,17.5524,347798.0
2020-06-12 12:00:00,19.37,19.37,19.01,19.24,234454.0,17.5524,17.5524,17.2261,17.4345,234454.0
2020-06-12 12:30:00,19.24,19.32,19.06,19.29,182715.0,17.4345,17.507,17.2714,17.4799,182715.0
2020-06-12 13:00:00,19.3,19.37,19.12,19.21,154712.0,17.4889,17.5524,17.3258,17.4074,154712.0
2020-06-12 13:30:00,19.21,19.24,18.82,18.84,186913.0,17.4074,17.4345,17.054,17.0721,186913.0
2020-06-12 14:00:00,18.84,19.07,18.8,19.05,218746.0,17.0721,17.2805,17.0358,17.2624,218746.0
2020-06-12 14:30:00,19.04,19.16,19.0,19.06,181482.0,17.2533,17.3621,17.2171,17.2714,181482.0
2020-06-12 15:00:00,19.07,19.23,19.04,19.17,229459.0,17.2805,17.4255,17.2533,17.3711,229459.0
2020-06-12 15:30:00,19.16,19.74,19.16,19.62,752396.0,17.3621,17.8876,17.3621,17.7789,752396.0
2020-06-15 09:30:00,17.97,19.29,17.64,19.09,450807.0,16.2837,17.4799,15.9847,17.2986,450807.0
2020-06-15 10:00:00,19.06,19.62,18.91,19.4,177324.0,17.2714,17.7789,17.1355,17.5795,177324.0
2020-06-15 10:30:00,19.42,20.16,19.36,20.09,174033.0,17.5977,18.2682,17.5433,18.2048,174033.0
2020-06-15 11:00:00,20.09,20.56,19.98,20.27,276512.0,18.2048,18.6307,18.1051,18.3679,276512.0
2020-06-15 11:30:00,20.26,20.58,20.22,20.46,131438.0,18.3588,18.6488,18.3226,18.5401,131438.0
2020-06-15 12:00:00,20.46,20.9,20.44,20.84,118152.0,18.5401,18.9388,18.5219,18.8844,118152.0
2020-06-15 12:30:00,20.84,21.41,20.7,21.39,201859.0,18.8844,19.4009,18.7575,19.3828,201859.0
2020-06-15 13:00:00,21.4,21.63,21.23,21.3,241383.0,19.3919,19.6003,19.2378,19.3012,241383.0
2020-06-15 13:30:00,21.3,21.3,20.98,21.12,163422.0,19.3012,19.3012,19.0113,19.1381,163422.0
2020-06-15 14:00:00,21.14,21.86,21.14,21.79,172608.0,19.1563,19.8087,19.1563,19.7453,172608.0
2020-06-15 14:30:00,21.81,21.93,21.51,21.84,154683.0,19.7634,19.8721,19.4915,19.7906,154683.0
2020-06-15 15:00:00,21.85,22.19,21.84,21.98,276658.0,19.7996,20.1077,19.7906,19.9174,276658.0
2020-06-15 15:30:00,21.98,22.08,21.73,21.95,599207.0,19.9174,20.008,19.6909,19.8902,599207.0
2020-06-16 09:30:00,23.51,23.55,21.83,22.47,549876.0,21.3039,21.3401,19.7815,20.3615,549876.0
2020-06-16 10:00:00,22.48,23.0,22.44,22.79,368087.0,20.3705,20.8417,20.3343,20.6514,368087.0
2020-06-16 10:30:00,22.79,22.79,21.84,21.89,294242.0,20.6514,20.6514,19.7906,19.8359,294242.0
2020-06-16 11:00:00,21.81,22.39,21.51,22.36,200629.0,19.7634,20.289,19.4915,20.2618,200629.0
2020-06-16 11:30:00,22.41,22.42,21.96,22.05,177430.0,20.3071,20.3161,19.8993,19.9809,177430.0
2020-06-16 12:00:00,22.06,22.35,21.86,22.33,134248.0,19.9899,20.2527,19.8087,20.2346,134248.0
2020-06-16 12:30:00,22.34,22.48,22.17,22.28,120579.0,20.2437,20.3705,20.0896,20.1893,120579.0
2020-06-16 13:00:00,22.29,22.39,22.2,22.32,99900.0,20.1983,20.289,20.1168,20.2255,99900.0
2020-06-16 13:30:00,22.33,22.42,22.18,22.19,130175.0,20.2346,20.3161,20.0987,20.1077,130175.0
2020-06-16 14:00:00,22.18,22.51,22.16,22.51,173572.0,20.0987,20.3977,20.0805,20.3977,173572.0
2020-06-16 14:30:00,22.51,22.79,22.47,22.73,208973.0,20.3977,20.6514,20.3615,20.5971,208973.0
2020-06-16 15:00:00,22.74,22.76,22.43,22.72,146427.0,20.6061,20.6242,20.3252,20.588,146427.0
2020-06-16 15:30:00,22.72,22.88,22.63,22.83,478384.0,20.588,20.733,20.5064,20.6877,478384.0
2020-06-17 09:30:00,22.6,22.69,21.97,22.1,212292.0,20.4793,20.5608,19.9084,20.0262,212292.0
2020-06-17 10:00:00,22.04,22.27,21.75,21.8,234756.0,19.9718,20.1802,19.709,19.7543,234756.0
2020-06-17 10:30:00,21.86,22.15,21.82,22.01,125193.0,19.8087,20.0715,19.7724,19.9446,125193.0
2020-06-17 11:00:00,22.02,22.21,21.93,22.11,103406.0,19.9537,20.1258,19.8721,20.0352,103406.0
2020-06-17 11:30:00,22.1,22.25,21.95,21.95,94216.0,20.0262,20.1621,19.8902,19.8902,94216.0
2020-06-17 12:00:00,21.94,22.07,21.92,21.97,67620.0,19.8812,19.999,19.8631,19.9084,67620.0
2020-06-17 12:30:00,21.97,22.1,21.83,21.93,110165.0,19.9084,20.0262,19.7815,19.8721,110165.0
2020-06-17 13:00:00,21.94,22.02,21.91,21.96,65399.0,19.8812,19.9537,19.854,19.8993,65399.0
2020-06-17 13:30:00,21.97,21.99,21.66,21.66,156226.0,19.9084,19.9265,19.6275,19.6275,156226.0
2020-06-17 14:00:00,21.64,21.74,21.54,21.57,90328.0,19.6093,19.7,19.5187,19.5459,90328.0
2020-06-17 14:30:00,21.57,21.69,21.46,21.46,120008.0,19.5459,19.6546,19.4462,19.4462,120008.0
2020-06-17 15:00:00,21.47,21.56,21.32,21.35,117034.0,19.4553,19.5368,19.3194,19.3466,117034.0
2020-06-17 15:30:00,21.36,21.41,21.19,21.24,324084.0,19.3556,19.4009,19.2016,19.2469,324084.0
2020-06-18 09:30:00,20.96,21.65,20.73,21.26,157509.0,18.9931,19.6184,18.7847,19.265,157509.0
2020-06-18 10:00:00,21.29,21.84,21.29,21.76,98296.0,19.2922,19.7906,19.2922,19.7181,98296.0
2020-06-18 10:30:00,21.78,21.98,21.55,21.64,97777.0,19.7362,19.9174,19.5278,19.6093,97777.0
2020-06-18 11:00:00,21.65,21.66,21.35,21.53,87940.0,19.6184,19.6275,19.3466,19.5097,87940.0
2020-06-18 11:30:00,21.55,21.67,21.46,21.55,67857.0,19.5278,19.6365,19.4462,19.5278,67857.0
2020-06-18 12:00:00,21.55,21.69,21.44,21.63,71324.0,19.5278,19.6546,19.4281,19.6003,71324.0
2020-06-18 12:30:00,21.64,21.78,21.62,21.64,73104.0,19.6093,19.7362,19.5912,19.6093,73104.0
2020-06-18 13:00:00,21.64,21.65,21.54,21.58,70711.0,19.6093,19.6184,19.5187,19.555,70711.0
2020-06-18 13:30:00,21.58,21.65,21.52,21.59,86298.0,19.555,19.6184,19.5006,19.564,86298.0
2020-06-18 14:00:00,21.59,21.8,21.53,21.74,90215.0,19.564,19.7543,19.5097,19.7,90215.0
2020-06-18 14:30:00,21.76,21.86,21.73,21.8,99560.0,19.7181,19.8087,19.6909,19.7543,99560.0
2020-06-18 15:00:00,21.8,21.82,21.63,21.81,125425.0,19.7543,19.7724,19.6003,19.7634,125425.0
2020-06-18 15:30:00,21.81,21.88,21.63,21.72,476618.0,19.7634,19.8268,19.6003,19.6818,476618.0
2020-06-19 09:30:00,22.54,22.66,22.21,22.39,219249.0,20.4249,20.5336,20.1258,20.289,219249.0
2020-06-19 10:00:00,22.38,22.53,22.3,22.32,188376.0,20.2799,20.4158,20.2074,20.2255,188376.0
2020-06-19 10:30:00,22.32,22.45,22.11,22.11,240846.0,20.2255,20.3433,20.0352,20.0352,240846.0
2020-06-19 11:00:00,22.11,22.12,21.91,21.97,188803.0,20.0352,20.0443,19.854,19.9084,188803.0
2020-06-19 11:30:00,21.98,22.01,21.86,21.92,149571.0,19.9174,19.9446,19.8087,19.8631,149571.0
2020-06-19 12:00:00,21.93,21.94,21.42,21.64,175655.0,19.8721,19.8812,19.41,19.6093,175655.0
2020-06-19 12:30:00,21.63,21.69,21.48,21.6,123100.0,19.6003,19.6546,19.4644,19.5731,123100.0
2020-06-19 13:00:00,21.59,21.61,21.27,21.36,113440.0,19.564,19.5822,19.2741,19.3556,113440.0
2020-06-19 13:30:00,21.34,21.39,21.19,21.24,135494.0,19.3375,19.3828,19.2016,19.2469,135494.0
2020-06-19 14:00:00,21.23,21.27,21.03,21.14,208367.0,19.2378,19.2741,19.0566,19.1563,208367.0
2020-06-19 14:30:00,21.13,21.39,21.09,21.34,143323.0,19.1472,19.3828,19.1109,19.3375,143323.0
2020-06-19 15:00:00,21.33,21.41,21.19,21.2,202312.0,19.3284,19.4009,19.2016,19.2106,202312.0
2020-06-19 15:30:00,21.2,21.26,20.56,20.62,855841.0,19.2106,19.265,18.6307,18.6851,855841.0
2020-06-22 09:30:00,20.51,20.83,19.75,20.67,384497.0,18.5854,18.8753,17.8967,18.7304,384497.0
2020-06-22 10:00:00,20.63,20.8,20.29,20.53,203601.0,18.6941,18.8482,18.386,18.6035,203601.0
2020-06-22 10:30:00,20.51,20.61,20.3,20.3,113062.0,18.5854,18.676,18.3951,18.3951,113062.0
2020-06-22 11:00:00,20.3,20.38,20.12,20.36,159569.0,18.3951,18.4676,18.232,18.4495,159569.0
2020-06-22 11:30:00,20.36,20.61,20.32,20.41,109551.0,18.4495,18.676,18.4132,18.4948,109551.0
2020-06-22 12:00:00,20.41,20.61,20.41,20.51,84286.0,18.4948,18.676,18.4948,18.5854,84286.0
2020-06-22 12:30:00,20.52,20.67,20.43,20.67,93236.0,18.5944,18.7304,18.5129,18.7304,93236.0
2020-06-22 13:00:00,20.66,20.84,20.57,20.75,81915.0,18.7213,18.8844,18.6397,18.8029,81915.0
2020-06-22 13:30:00,20.74,20.9,20.7,20.83,110986.0,18.7938,18.9388,18.7575,18.8753,110986.0
2020-06-22 14:00:00,20.83,20.84,20.64,20.71,84625.0,18.8753,18.8844,18.7032,18.7666,84625.0
2020-06-22 14:30:00,20.71,20.78,20.61,20.74,144676.0,18.7666,18.83,18.676,18.7938,144676.0
2020-06-22 15:00:00,20.74,20.82,20.6,20.71,155516.0,18.7938,18.8663,18.6669,18.7666,155516.0
2020-06-22 15:30:00,20.71,20.88,20.69,20.86,417840.0,18.7666,18.9207,18.7485,18.9025,417840.0
2020-06-23 09:30:00,21.48,21.52,20.7,20.79,235902.0,19.4644,19.5006,18.7575,18.8391,235902.0
2020-06-23 10:00:00,20.8,21.02,20.74,20.88,183151.0,18.8482,19.0475,18.7938,18.9207,183151.0
2020-06-23 10:30:00,20.88,20.88,20.66,20.74,162707.0,18.9207,18.9207,18.7213,18.7938,162707.0
2020-06-23 11:00:00,20.75,20.93,20.67,20.82,116370.0,18.8029,18.966,18.7304,18.8663,116370.0
2020-06-23 11:30:00,20.83,20.87,20.74,20.86,107140.0,18.8753,18.9116,18.7938,18.9025,107140.0
2020-06-23 12:00:00,20.87,21.15,20.85,21.14,93840.0,18.9116,19.1653,18.8935,19.1563,93840.0
2020-06-23 12:30:00,21.14,21.15,20.98,21.02,77489.0,19.1563,19.1653,19.0113,19.0475,77489.0
2020-06-23 13:00:00,21.01,21.06,20.87,20.9,78389.0,19.0385,19.0838,18.9116,18.9388,78389.0
2020-06-23 13:30:00,20.9,20.92,20.72,20.73,101871.0,18.9388,18.9569,18.7757,18.7847,101871.0
2020-06-23 14:00:00,20.73,20.74,20.62,20.71,107935.0,18.7847,18.7938,18.6851,18.7666,107935.0
2020-06-23 14:30:00,20.71,20.72,20.46,20.51,111110.0,18.7666,18.7757,18.5401,18.5854,111110.0
2020-06-23 15:00:00,20.5,20.58,20.43,20.48,144570.0,18.5763,18.6488,18.5129,18.5582,144570.0
2020-06-23 15:30:00,20.48,20.57,20.44,20.56,342840.0,18.5582,18.6397,18.5219,18.6307,342840.0
2020-06-24 09:30:00,20.01,20.39,19.62,19.63,302098.0,18.1323,18.4766,17.7789,17.788,302098.0
2020-06-24 10:00:00,19.61,19.8,19.57,19.74,168870.0,17.7698,17.942,17.7336,17.8876,168870.0
2020-06-24 10:30:00,19.74,19.85,19.3,19.34,172884.0,17.8876,17.9873,17.4889,17.5252,172884.0
2020-06-24 11:00:00,19.32,19.6,18.9,19.02,209904.0,17.507,17.7608,17.1265,17.2352,209904.0
2020-06-24 11:30:00,19.03,19.03,18.41,18.62,227759.0,17.2443,17.2443,16.6824,16.8727,227759.0
2020-06-24 12:00:00,18.63,18.85,18.6,18.82,164069.0,16.8818,17.0811,16.8546,17.054,164069.0
2020-06-24 12:30:00,18.82,19.22,18.79,19.21,98705.0,17.054,17.4164,17.0268,17.4074,98705.0
2020-06-24 13:00:00,19.21,19.3,19.08,19.09,118217.0,17.4074,17.4889,17.2896,17.2986,118217.0
2020-06-24 13:30:00,19.09,19.22,19.0,19.03,110320.0,17.2986,17.4164,17.2171,17.2443,110320.0
2020-06-24 14:00:00,19.02,19.26,18.95,19.26,132025.0,17.2352,17.4527,17.1718,17.4527,132025.0
2020-06-24 14:30:00,19.26,19.26,19.06,19.08,108060.0,17.4527,17.4527,17.2714,17.2896,108060.0
2020-06-24 15:00:00,19.09,19.29,19.09,19.18,144777.0,17.2986,17.4799,17.2986,17.3802,144777.0
2020-06-24 15:30:00,19.18,19.31,19.09,19.13,347254.0,17.3802,17.498,17.2986,17.3349,347254.0
2020-06-25 09:30:00,18.8,19.64,18.46,19.64,290993.0,17.0358,17.797,16.7277,17.797,290993.0
2020-06-25 10:00:00,19.63,19.96,19.57,19.91,197850.0,17.788,18.087,17.7336,18.0417,197850.0
2020-06-25 10:30:00,19.91,19.91,19.43,19.62,153187.0,18.0417,18.0417,17.6067,17.7789,153187.0
2020-06-25 11:00:00,19.6,19.61,19.26,19.3,76752.0,17.7608,17.7698,17.4527,17.4889,76752.0
2020-06-25 11:30:00,19.31,19.41,19.18,19.29,80695.0,17.498,17.5886,17.3802,17.4799,80695.0
2020-06-25 12:00:00,19.3,19.52,19.3,19.43,55421.0,17.4889,17.6883,17.4889,17.6067,55421.0
2020-06-25 12:30:00,19.43,19.49,19.36,19.38,77816.0,17.6067,17.6611,17.5433,17.5614,77816.0
2020-06-25 13:00:00,19.37,19.41,19.28,19.36,29595.0,17.5524,17.5886,17.4708,17.5433,29595.0
2020-06-25 13:30:00,19.36,19.41,19.2,19.24,47064.0,17.5433,17.5886,17.3983,17.4345,47064.0
2020-06-25 14:00:00,19.24,19.33,19.14,19.21,46676.0,17.4345,17.5161,17.3439,17.4074,46676.0
2020-06-25 14:30:00,19.19,19.31,19.17,19.2,70466.0,17.3892,17.498,17.3711,17.3983,70466.0
2020-06-25 15:00:00,19.19,19.51,19.16,19.45,100511.0,17.3892,17.6792,17.3621,17.6248,100511.0
2020-06-25 15:30:00,19.43,19.57,19.34,19.54,505141.0,17.6067,17.7336,17.5252,17.7064,505141.0
2020-06-26 09:30:00,18.97,19.25,18.43,18.51,192153.0,17.1899,17.4436,16.7006,16.7731,192153.0
2020-06-26 10:00:00,18.52,18.58,17.79,18.05,608138.0,16.7821,16.8365,16.1206,16.3562,608138.0
2020-06-26 10:30:00,18.04,18.13,17.9,17.98,295275.0,16.3472,16.4287,16.2203,16.2928,295275.0
2020-06-26 11:00:00,17.99,18.03,17.76,17.96,215361.0,16.3018,16.3381,16.0934,16.2747,215361.0
2020-06-26 11:30:00,17.97,18.14,17.9,18.0,169495.0,16.2837,16.4378,16.2203,16.3109,169495.0
2020-06-26 12:00:00,18.0,18.02,17.72,17.93,128810.0,16.3109,16.329,16.0572,16.2475,128810.0
2020-06-26 12:30:00,17.93,18.01,17.82,17.98,96922.0,16.2475,16.32,16.1478,16.2928,96922.0
2020-06-26 13:00:00,17.97,18.14,17.95,18.03,108738.0,16.2837,16.4378,16.2656,16.3381,108738.0
2020-06-26 13:30:00,18.02,18.16,17.99,18.05,82356.0,16.329,16.4559,16.3018,16.3562,82356.0
2020-06-26 14:00:00,18.05,18.11,17.88,17.91,111665.0,16.3562,16.4106,16.2022,16.2294,111665.0
2020-06-26 14:30:00,17.92,18.04,17.86,18.04,97077.0,16.2384,16.3472,16.184,16.3472,97077.0
2020-06-26 15:00:00,18.03,18.15,17.96,17.97,169360.0,16.3381,16.4468,16.2747,16.2837,169360.0
2020-06-26 15:30:00,17.97,18.25,17.91,18.18,581085.0,16.2837,16.5374,16.2294,16.474,581085.0
2020-06-29 09:30:00,18.27,18.64,17.91,18.52,194914.0,16.5556,16.8909,16.2294,16.7821,194914.0
2020-06-29 10:00:00,18.57,18.96,18.55,18.8,126487.0,16.8274,17.1808,16.8093,17.0358,126487.0
2020-06-29 10:30:00,18.81,18.88,18.71,18.74,89590.0,17.0449,17.1083,16.9543,16.9815,89590.0
2020-06-29 11:00:00,18.75,18.8,18.5,18.66,93404.0,16.9905,17.0358,16.764,16.909,93404.0
2020-06-29 11:30:00,18.66,18.73,18.54,18.6,73592.0,16.909,16.9724,16.8002,16.8546,73592.0
2020-06-29 12:00:00,18.6,18.84,18.6,18.84,56327.0,16.8546,17.0721,16.8546,17.0721,56327.0
2020-06-29 12:30:00,18.84,18.92,18.75,18.78,83198.0,17.0721,17.1446,16.9905,17.0177,83198.0
2020-06-29 13:00:00,18.79,18.86,18.66,18.81,67280.0,17.0268,17.0902,16.909,17.0449,67280.0
2020-06-29 13:30:00,18.81,18.86,18.58,18.58,79950.0,17.0449,17.0902,16.8365,16.8365,79950.0
2020-06-29 14:00:00,18.59,18.76,18.55,18.67,110010.0,16.8455,16.9996,16.8093,16.918,110010.0
2020-06-29 14:30:00,18.66,18.74,18.53,18.64,138239.0,16.909,16.9815,16.7912,16.8909,138239.0
2020-06-29 15:00:00,18.64,18.76,18.49,18.73,177930.0,16.8909,16.9996,16.7549,16.9724,177930.0
2020-06-29 15:30:00,18.73,18.8,18.58,18.78,448722.0,16.9724,17.0358,16.8365,17.0177,448722.0
2020-06-30 09:30:00,18.57,18.96,18.41,18.96,146984.0,16.8274,17.1808,16.6824,17.1808,146984.0
2020-06-30 10:00:00,18.99,19.12,18.83,18.92,113636.0,17.208,17.3258,17.063,17.1446,113636.0
2020-06-30 10:30:00,18.94,19.23,18.85,19.16,104616.0,17.1627,17.4255,17.0811,17.3621,104616.0
2020-06-30 11:00:00,19.16,19.27,19.04,19.1,79034.0,17.3621,17.4617,17.2533,17.3077,79034.0
2020-06-30 11:30:00,19.1,19.18,18.98,19.11,89756.0,17.3077,17.3802,17.1989,17.3167,89756.0
2020-06-30 12:00:00,19.11,19.33,19.1,19.21,71371.0,17.3167,17.5161,17.3077,17.4074,71371.0
2020-06-30 12:30:00,19.21,19.3,19.15,19.23,79230.0,17.4074,17.4889,17.353,17.4255,79230.0
2020-06-30 13:00:00,19.23,19.25,19.12,19.25,77332.0,17.4255,17.4436,17.3258,17.4436,77332.0
2020-06-30 13:30:00,19.25,19.46,19.24,19.43,102227.0,17.4436,17.6339,17.4345,17.6067,102227.0
2020-06-30 14:00:00,19.45,19.66,19.39,19.62,107062.0,17.6248,17.8151,17.5705,17.7789,107062.0
2020-06-30 14:30:00,19.62,19.82,19.59,19.8,93226.0,17.7789,17.9601,17.7517,17.942,93226.0
2020-06-30 15:00:00,19.8,19.98,19.76,19.92,150793.0,17.942,18.1051,17.9058,18.0507,150793.0
2020-06-30 15:30:00,19.91,20.11,19.86,20.06,810902.0,18.0417,18.2229,17.9964,18.1776,810902.0
2020-07-01 09:30:00,20.11,20.71,19.96,20.06,301892.0,18.2229,18.7666,18.087,18.1776,301892.0
2020-07-01 10:00:00,20.1,20.24,19.78,19.96,173339.0,18.2138,18.3407,17.9239,18.087,173339.0
2020-07-01 10:30:00,19.97,20.05,19.53,19.62,130339.0,18.096,18.1685,17.6973,17.7789,130339.0
2020-07-01 11:00:00,19.62,19.62,19.15,19.22,175007.0,17.7789,17.7789,17.353,17.4164,175007.0
2020-07-01 11:30:00,19.23,19.31,19.12,19.26,199375.0,17.4255,17.498,17.3258,17.4527,199375.0
2020-07-01 12:00:00,19.26,19.38,19.16,19.2,122090.0,17.4527,17.5614,17.3621,17.3983,122090.0
2020-07-01 12:30:00,19.2,19.29,19.01,19.09,181048.0,17.3983,17.4799,17.2261,17.2986,181048.0
2020-07-01 13:00:00,19.1,19.1,18.84,19.0,178104.0,17.3077,17.3077,17.0721,17.2171,178104.0
2020-07-01 13:30:00,19.0,19.13,18.95,19.1,100533.0,17.2171,17.3349,17.1718,17.3077,100533.0
2020-07-01 14:00:00,19.11,19.38,19.1,19.37,79864.0,17.3167,17.5614,17.3077,17.5524,79864.0
2020-07-01 14:30:00,19.36,19.36,19.25,19.3,76002.0,17.5433,17.5433,17.4436,17.4889,76002.0
2020-07-01 15:00:00,19.3,19.37,19.23,19.37,171505.0,17.4889,17.5524,17.4255,17.5524,171505.0
2020-07-01 15:30:00,19.37,19.39,19.14,19.2,278708.0,17.5524,17.5705,17.3439,17.3983,278708.0
2020-07-02 09:30:00,19.71,19.88,19.47,19.56,165722.0,17.8604,18.0145,17.643,17.7245,165722.0
2020-07-02 10:00:00,19.56,19.64,19.27,19.29,132010.0,17.7245,17.797,17.4617,17.4799,132010.0
2020-07-02 10:30:00,19.28,19.51,19.08,19.08,223540.0,17.4708,17.6792,17.2896,17.2896,223540.0
2020-07-02 11:00:00,19.09,19.12,18.85,18.98,130043.0,17.2986,17.3258,17.0811,17.1989,130043.0
2020-07-02 11:30:00,18.99,19.22,18.98,19.09,101184.0,17.208,17.4164,17.1989,17.2986,101184.0
2020-07-02 12:00:00,19.09,19.29,19.05,19.27,111658.0,17.2986,17.4799,17.2624,17.4617,111658.0
2020-07-02 12:30:00,19.28,19.39,19.19,19.32,52606.0,17.4708,17.5705,17.3892,17.507,52606.0
2020-07-02 13:00:00,19.32,19.34,19.12,19.16,44750.0,17.507,17.5252,17.3258,17.3621,44750.0
2020-07-02 13:30:00,19.19,19.32,19.14,19.21,43539.0,17.3892,17.507,17.3439,17.4074,43539.0
2020-07-02 14:00:00,19.21,19.29,19.13,19.19,42147.0,17.4074,17.4799,17.3349,17.3892,42147.0
2020-07-02 14:30:00,19.19,19.25,19.15,19.17,62316.0,17.3892,17.4436,17.353,17.3711,62316.0
2020-07-02 15:00:00,19.18,19.19,19.05,19.12,97837.0,17.3802,17.3892,17.2624,17.3258,97837.0
2020-07-02 15:30:00,19.12,19.18,19.04,19.06,284399.0,17.3258,17.3802,17.2533,17.2714,284399.0
2020-07-06 09:30:00,19.5,20.46,19.39,20.42,380565.0,17.6702,18.5401,17.5705,18.5038,380565.0
2020-07-06 10:00:00,20.45,20.46,19.39,19.39,150751.0,18.531,18.5401,17.5705,17.5705,150751.0
2020-07-06 10:30:00,19.38,19.41,19.23,19.38,137086.0,17.5614,17.5886,17.4255,17.5614,137086.0
2020-07-06 11:00:00,19.38,19.39,18.94,19.0,218575.0,17.5614,17.5705,17.1627,17.2171,218575.0
2020-07-06 11:30:00,18.99,19.02,18.54,18.55,301452.0,17.208,17.2352,16.8002,16.8093,301452.0
2020-07-06 12:00:00,18.55,18.74,18.46,18.66,257587.0,16.8093,16.9815,16.7277,16.909,257587.0
2020-07-06 12:30:00,18.66,18.78,18.57,18.78,105682.0,16.909,17.0177,16.8274,17.0177,105682.0
2020-07-06 13:00:00,18.78,18.86,18.73,18.79,202298.0,17.0177,17.0902,16.9724,17.0268,202298.0
2020-07-06 13:30:00,18.79,18.97,18.76,18.96,139282.0,17.0268,17.1899,16.9996,17.1808,139282.0
2020-07-06 14:00:00,18.96,19.04,18.83,18.85,128140.0,17.1808,17.2533,17.063,17.0811,128140.0
2020-07-06 14:30:00,18.85,18.92,18.7,18.82,126756.0,17.0811,17.1446,16.9452,17.054,126756.0
2020-07-06 15:00:00,18.81,18.96,18.79,18.93,132198.0,17.0449,17.1808,17.0268,17.1536,132198.0
2020-07-06 15:30:00,18.93,19.14,18.84,19.14,570814.0,17.1536,17.3439,17.0721,17.3439,570814.0
2020-07-07 09:30:00,18.76,18.91,18.35,18.82,255477.0,16.9996,17.1355,16.6281,17.054,255477.0
2020-07-07 10:00:00,18.82,19.2,18.74,19.2,125182.0,17.054,17.3983,16.9815,17.3983,125182.0
2020-07-07 10:30:00,19.2,19.29,19.06,19.29,121140.0,17.3983,17.4799,17.2714,17.4799,121140.0
2020-07-07 11:00:00,19.29,19.46,19.24,19.43,120971.0,17.4799,17.6339,17.4345,17.6067,120971.0
2020-07-07 11:30:00,19.43,19.58,19.37,19.54,184799.0,17.6067,17.7426,17.5524,17.7064,184799.0
2020-07-07 12:00:00,19.54,19.62,19.46,19.51,77992.0,17.7064,17.7789,17.6339,17.6792,77992.0
2020-07-07 12:30:00,19.5,19.55,19.36,19.37,158618.0,17.6702,17.7155,17.5433,17.5524,158618.0
2020-07-07 13:00:00,19.38,19.44,19.27,19.32,109243.0,17.5614,17.6158,17.4617,17.507,109243.0
2020-07-07 13:30:00,19.3,19.4,19.19,19.3,280442.0,17.4889,17.5795,17.3892,17.4889,280442.0
2020-07-07 14:00:00,19.29,19.34,19.02,19.04,174485.0,17.4799,17.5252,17.2352,17.2533,174485.0
2020-07-07 14:30:00,19.04,19.04,18.85,18.98,199645.0,17.2533,17.2533,17.0811,17.1989,199645.0
2020-07-07 15:00:00,18.98,19.01,18.78,19.0,286355.0,17.1989,17.2261,17.0177,17.2171,286355.0
2020-07-07 15:30:00,19.01,19.03,18.86,18.87,793803.0,17.2261,17.2443,17.0902,17.0993,793803.0
2020-07-08 09:30:00,18.98,19.35,18.56,19.24,153282.0,17.1989,17.5342,16.8184,17.4345,153282.0
2020-07-08 10:00:00,19.25,19.35,18.92,19.01,189011.0,17.4436,17.5342,17.1446,17.2261,189011.0
2020-07-08 10:30:00,19.0,19.18,18.74,18.84,167073.0,17.2171,17.3802,16.9815,17.0721,167073.0
2020-07-08 11:00:00,18.84,18.84,18.29,18.46,205893.0,17.0721,17.0721,16.5737,16.7277,205893.0
2020-07-08 11:30:00,18.47,18.59,18.37,18.41,146089.0,16.7368,16.8455,16.6462,16.6824,146089.0
2020-07-08 12:00:00,18.43,18.53,18.31,18.5,142744.0,16.7006,16.7912,16.5918,16.764,142744.0
2020-07-08 12:30:00,18.5,18.6,18.47,18.57,142109.0,16.764,16.8546,16.7368,16.8274,142109.0
2020-07-08 13:00:00,18.55,18.56,18.41,18.41,240667.0,16.8093,16.8184,16.6824,16.6824,240667.0
2020-07-08 13:30:00,18.41,18.58,18.38,18.52,112465.0,16.6824,16.8365,16.6553,16.7821,112465.0
2020-07-08 14:00:00,18.51,18.61,18.43,18.57,113511.0,16.7731,16.8637,16.7006,16.8274,113511.0
2020-07-08 14:30:00,18.57,18.57,18.35,18.43,142130.0,16.8274,16.8274,16.6281,16.7006,142130.0
2020-07-08 15:00:00,18.43,18.65,18.39,18.57,155636.0,16.7006,16.8999,16.6643,16.8274,155636.0
2020-07-08 15:30:00,18.57,18.62,18.38,18.45,678389.0,16.8274,16.8727,16.6553,16.7187,678389.0
2020-07-09 09:30:00,18.52,18.53,18.05,18.08,108538.0,16.7821,16.7912,16.3562,16.3834,108538.0
2020-07-09 10:00:00,18.12,18.23,17.82,17.85,129633.0,16.4196,16.5193,16.1478,16.175,129633.0
2020-07-09 10:30:00,17.87,17.87,17.57,17.58,146764.0,16.1931,16.1931,15.9213,15.9303,146764.0
2020-07-09 11:00:00,17.6,17.62,17.19,17.41,320739.0,15.9484,15.9666,15.5769,15.7763,320739.0
2020-07-09 11:30:00,17.44,17.56,17.34,17.45,90496.0,15.8035,15.9122,15.7128,15.8125,90496.0
2020-07-09 12:00:00,17.46,17.64,17.43,17.49,47319.0,15.8216,15.9847,15.7944,15.8488,47319.0
2020-07-09 12:30:00,17.48,17.53,17.42,17.46,61713.0,15.8397,15.885,15.7853,15.8216,61713.0
2020-07-09 13:00:00,17.46,17.57,17.42,17.48,80063.0,15.8216,15.9213,15.7853,15.8397,80063.0
2020-07-09 13:30:00,17.48,17.58,17.44,17.53,91188.0,15.8397,15.9303,15.8035,15.885,91188.0
2020-07-09 14:00:00,17.53,17.58,17.48,17.56,96918.0,15.885,15.9303,15.8397,15.9122,96918.0
2020-07-09 14:30:00,17.56,17.59,17.39,17.43,86564.0,15.9122,15.9394,15.7582,15.7944,86564.0
2020-07-09 15:00:00,17.44,17.53,17.32,17.35,134115.0,15.8035,15.885,15.6947,15.7219,134115.0
2020-07-09 15:30:00,17.34,17.44,17.26,17.27,345383.0,15.7128,15.8035,15.6403,15.6494,345383.0
2020-07-10 09:30:00,17.06,17.62,16.58,17.62,520177.0,15.4591,15.9666,15.0242,15.9666,520177.0
2020-07-10 10:00:00,17.61,17.62,17.22,17.38,342230.0,15.9575,15.9666,15.6041,15.7491,342230.0
2020-07-10 10:30:00,17.38,17.79,17.24,17.76,243393.0,15.7491,16.1206,15.6222,16.0934,243393.0
2020-07-10 11:00:00,17.76,17.76,17.52,17.66,149318.0,16.0934,16.0934,15.876,16.0028,149318.0
2020-07-10 11:30:00,17.66,17.67,17.51,17.62,112583.0,16.0028,16.0119,15.8669,15.9666,112583.0
2020-07-10 12:00:00,17.64,17.82,17.6,17.72,115580.0,15.9847,16.1478,15.9484,16.0572,115580.0
2020-07-10 12:30:00,17.7,17.72,17.62,17.7,82107.0,16.0391,16.0572,15.9666,16.0391,82107.0
2020-07-10 13:00:00,17.7,17.75,17.6,17.63,74383.0,16.0391,16.0844,15.9484,15.9756,74383.0
2020-07-10 13:30:00,17.63,17.7,17.6,17.64,91720.0,15.9756,16.0391,15.9484,15.9847,91720.0
2020-07-10 14:00:00,17.65,17.69,17.55,17.57,80846.0,15.9938,16.03,15.9031,15.9213,80846.0
2020-07-10 14:30:00,17.57,17.59,17.44,17.44,59316.0,15.9213,15.9394,15.8035,15.8035,59316.0
2020-07-10 15:00:00,17.43,17.68,17.41,17.66,132628.0,15.7944,16.0209,15.7763,16.0028,132628.0
2020-07-10 15:30:00,17.65,17.88,17.61,17.86,347154.0,15.9938,16.2022,15.9575,16.184,347154.0
2020-07-13 09:30:00,17.97,18.3,17.41,17.41,180873.0,16.2837,16.5828,15.7763,15.7763,180873.0
2020-07-13 10:00:00,17.41,17.62,17.22,17.52,119289.0,15.7763,15.9666,15.6041,15.876,119289.0
2020-07-13 10:30:00,17.54,17.66,17.48,17.66,71424.0,15.8941,16.0028,15.8397,16.0028,71424.0
2020-07-13 11:00:00,17.67,17.72,17.25,17.26,203464.0,16.0119,16.0572,15.6313,15.6403,203464.0
2020-07-13 11:30:00,17.25,17.28,16.94,16.95,189836.0,15.6313,15.6585,15.3504,15.3594,189836.0
2020-07-13 12:00:00,16.94,17.33,16.94,17.29,144222.0,15.3504,15.7038,15.3504,15.6675,144222.0
2020-07-13 12:30:00,17.28,17.55,17.28,17.53,188432.0,15.6585,15.9031,15.6585,15.885,188432.0
2020-07-13 13:00:00,17.54,17.71,17.48,17.65,107733.0,15.8941,16.0481,15.8397,15.9938,107733.0
2020-07-13 13:30:00,17.66,17.91,17.65,17.69,221854.0,16.0028,16.2294,15.9938,16.03,221854.0
2020-07-13 14:00:00,17.68,17.69,17.52,17.54,107873.0,16.0209,16.03,15.876,15.8941,107873.0
2020-07-13 14:30:00,17.54,17.59,17.38,17.57,66495.0,15.8941,15.9394,15.7491,15.9213,66495.0
2020-07-13 15:00:00,17.57,17.57,17.23,17.23,145432.0,15.9213,15.9213,15.6132,15.6132,145432.0
2020-07-13 15:30:00,17.23,17.32,17.07,17.09,415944.0,15.6132,15.6947,15.4682,15.4863,415944.0
2020-07-14 09:30:00,16.95,17.42,16.68,17.29,243775.0,15.3594,15.7853,15.1148,15.6675,243775.0
2020-07-14 10:00:00,17.29,17.3,16.86,17.18,252774.0,15.6675,15.6766,15.2779,15.5679,252774.0
2020-07-14 10:30:00,17.18,17.27,17.11,17.18,177233.0,15.5679,15.6494,15.5044,15.5679,177233.0
2020-07-14 11:00:00,17.19,17.5,17.17,17.39,144999.0,15.5769,15.8578,15.5588,15.7582,144999.0
2020-07-14 11:30:00,17.37,17.61,17.35,17.6,208528.0,15.74,15.9575,15.7219,15.9484,208528.0
2020-07-14 12:00:00,17.61,17.61,17.44,17.46,113842.0,15.9575,15.9575,15.8035,15.8216,113842.0
2020-07-14 12:30:00,17.47,17.5,17.3,17.33,119782.0,15.8306,15.8578,15.6766,15.7038,119782.0
2020-07-14 13:00:00,17.32,17.43,17.26,17.42,151263.0,15.6947,15.7944,15.6403,15.7853,151263.0
2020-07-14 13:30:00,17.42,17.54,17.38,17.53,119078.0,15.7853,15.8941,15.7491,15.885,119078.0
2020-07-14 14:00:00,17.55,17.67,17.53,17.61,91972.0,15.9031,16.0119,15.885,15.9575,91972.0
2020-07-14 14:30:00,17.62,17.84,17.61,17.8,95429.0,15.9666,16.1659,15.9575,16.1297,95429.0
2020-07-14 15:00:00,17.8,17.83,17.7,17.8,101876.0,16.1297,16.1569,16.0391,16.1297,101876.0
2020-07-14 15:30:00,17.8,17.97,17.75,17.85,570792.0,16.1297,16.2837,16.0844,16.175,570792.0
2020-07-15 09:30:00,18.47,18.75,18.07,18.07,512213.0,16.7368,16.9905,16.3743,16.3743,512213.0
2020-07-15 10:00:00,18.09,18.41,17.97,18.34,190028.0,16.3925,16.6824,16.2837,16.619,190028.0
2020-07-15 10:30:00,18.37,18.64,18.34,18.57,106395.0,16.6462,16.8909,16.619,16.8274,106395.0
2020-07-15 11:00:00,18.59,18.59,18.04,18.21,90414.0,16.8455,16.8455,16.3472,16.5012,90414.0
2020-07-15 11:30:00,18.21,18.43,18.21,18.36,94031.0,16.5012,16.7006,16.5012,16.6371,94031.0
2020-07-15 12:00:00,18.36,18.6,18.25,18.57,86708.0,16.6371,16.8546,16.5374,16.8274,86708.0
2020-07-15 12:30:00,18.55,18.66,18.52,18.64,148469.0,16.8093,16.909,16.7821,16.8909,148469.0
2020-07-15 13:00:00,18.64,18.77,18.55,18.74,74699.0,16.8909,17.0087,16.8093,16.9815,74699.0
2020-07-15 13:30:00,18.76,18.79,18.64,18.71,63524.0,16.9996,17.0268,16.8909,16.9543,63524.0
2020-07-15 14:00:00,18.71,18.83,18.68,18.71,99466.0,16.9543,17.063,16.9271,16.9543,99466.0
2020-07-15 14:30:00,18.72,18.99,18.7,18.85,134542.0,16.9633,17.208,16.9452,17.0811,134542.0
2020-07-15 15:00:00,18.86,19.0,18.85,18.98,100903.0,17.0902,17.2171,17.0811,17.1989,100903.0
2020-07-15 15:30:00,18.99,19.14,18.94,19.05,477572.0,17.208,17.3439,17.1627,17.2624,477572.0
2020-07-16 09:30:00,18.8,18.94,18.33,18.55,134703.0,17.0358,17.1627,16.6099,16.8093,134703.0
2020-07-16 10:00:00,18.56,18.66,18.3,18.53,85184.0,16.8184,16.909,16.5828,16.7912,85184.0
2020-07-16 10:30:00,18.52,18.75,18.52,18.7,135821.0,16.7821,16.9905,16.7821,16.9452,135821.0
2020-07-16 11:00:00,18.7,19.12,18.7,19.05,99207.0,16.9452,17.3258,16.9452,17.2624,99207.0
2020-07-16 11:30:00,19.05,19.48,19.03,19.41,149443.0,17.2624,17.652,17.2443,17.5886,149443.0
2020-07-16 12:00:00,19.4,19.44,19.21,19.21,90530.0,17.5795,17.6158,17.4074,17.4074,90530.0
2020-07-16 12:30:00,19.21,19.27,19.1,19.14,83840.0,17.4074,17.4617,17.3077,17.3439,83840.0
2020-07-16 13:00:00,19.13,19.21,18.99,19.18,200230.0,17.3349,17.4074,17.208,17.3802,200230.0
2020-07-16 13:30:00,19.18,19.18,19.07,19.13,64108.0,17.3802,17.3802,17.2805,17.3349,64108.0
2020-07-16 14:00:00,19.12,19.15,19.08,19.14,59408.0,17.3258,17.353,17.2896,17.3439,59408.0
2020-07-16 14:30:00,19.14,19.17,19.08,19.12,112462.0,17.3439,17.3711,17.2896,17.3258,112462.0
2020-07-16 15:00:00,19.13,19.2,19.01,19.19,191989.0,17.3349,17.3983,17.2261,17.3892,191989.0
2020-07-16 15:30:00,19.18,19.18,19.06,19.13,453395.0,17.3802,17.3802,17.2714,17.3349,453395.0
2020-07-17 09:30:00,19.11,19.74,18.99,19.49,173682.0,17.3167,17.8876,17.208,17.6611,173682.0
2020-07-17 10:00:00,19.46,19.6,18.84,18.87,200637.0,17.6339,17.7608,17.0721,17.0993,200637.0
2020-07-17 10:30:00,18.87,18.92,18.74,18.81,139034.0,17.0993,17.1446,16.9815,17.0449,139034.0
2020-07-17 11:00:00,18.81,18.96,18.72,18.83,117539.0,17.0449,17.1808,16.9633,17.063,117539.0
2020-07-17 11:30:00,18.83,18.97,18.78,18.82,72706.0,17.063,17.1899,17.0177,17.054,72706.0
2020-07-17 12:00:00,18.83,18.89,18.74,18.82,58105.0,17.063,17.1174,16.9815,17.054,58105.0
2020-07-17 12:30:00,18.82,18.89,18.68,18.69,44759.0,17.054,17.1174,16.9271,16.9362,44759.0
2020-07-17 13:00:00,18.7,18.82,18.66,18.77,58766.0,16.9452,17.054,16.909,17.0087,58766.0
2020-07-17 13:30:00,18.78,18.82,18.72,18.74,59628.0,17.0177,17.054,16.9633,16.9815,59628.0
2020-07-17 14:00:00,18.74,18.79,18.63,18.63,69003.0,16.9815,17.0268,16.8818,16.8818,69003.0
2020-07-17 14:30:00,18.63,18.69,18.59,18.65,78781.0,16.8818,16.9362,16.8455,16.8999,78781.0
2020-07-17 15:00:00,18.66,18.85,18.65,18.79,116819.0,16.909,17.0811,16.8999,17.0268,116819.0
2020-07-17 15:30:00,18.8,18.8,18.54,18.56,501002.0,17.0358,17.0358,16.8002,16.8184,501002.0
2020-07-20 09:30:00,18.46,19.05,18.36,18.5,108356.0,16.7277,17.2624,16.6371,16.764,108356.0
2020-07-20 10:00:00,18.52,18.63,18.33,18.63,100858.0,16.7821,16.8818,16.6099,16.8818,100858.0
2020-07-20 10:30:00,18.65,18.8,18.59,18.73,70154.0,16.8999,17.0358,16.8455,16.9724,70154.0
2020-07-20 11:00:00,18.71,18.87,18.67,18.74,107224.0,16.9543,17.0993,16.918,16.9815,107224.0
2020-07-20 11:30:00,18.74,18.98,18.74,18.89,80134.0,16.9815,17.1989,16.9815,17.1174,80134.0
2020-07-20 12:00:00,18.91,18.92,18.69,18.76,37816.0,17.1355,17.1446,16.9362,16.9996,37816.0
2020-07-20 12:30:00,18.75,18.79,18.61,18.69,47171.0,16.9905,17.0268,16.8637,16.9362,47171.0
2020-07-20 13:00:00,18.7,18.7,18.55,18.57,39624.0,16.9452,16.9452,16.8093,16.8274,39624.0
2020-07-20 13:30:00,18.55,18.6,18.48,18.51,34216.0,16.8093,16.8546,16.7459,16.7731,34216.0
2020-07-20 14:00:00,18.53,18.54,18.35,18.44,90467.0,16.7912,16.8002,16.6281,16.7096,90467.0
2020-07-20 14:30:00,18.45,18.48,18.4,18.42,39650.0,16.7187,16.7459,16.6734,16.6915,39650.0
2020-07-20 15:00:00,18.42,18.51,18.36,18.5,88985.0,16.6915,16.7731,16.6371,16.764,88985.0
2020-07-20 15:30:00,18.51,18.52,18.27,18.27,199447.0,16.7731,16.7821,16.5556,16.5556,199447.0
2020-07-21 09:30:00,18.7,19.56,18.7,19.55,238922.0,16.9452,17.7245,16.9452,17.7155,238922.0
2020-07-21 10:00:00,19.56,19.76,19.32,19.38,231592.0,17.7245,17.9058,17.507,17.5614,231592.0
2020-07-21 10:30:00,19.38,19.56,19.13,19.27,340241.0,17.5614,17.7245,17.3349,17.4617,340241.0
2020-07-21 11:00:00,19.28,19.73,19.24,19.64,274382.0,17.4708,17.8786,17.4345,17.797,274382.0
2020-07-21 11:30:00,19.64,19.73,19.55,19.63,87067.0,17.797,17.8786,17.7155,17.788,87067.0
2020-07-21 12:00:00,19.62,19.64,19.37,19.46,76363.0,17.7789,17.797,17.5524,17.6339,76363.0
2020-07-21 12:30:00,19.46,19.6,19.41,19.55,92316.0,17.6339,17.7608,17.5886,17.7155,92316.0
2020-07-21 13:00:00,19.55,19.76,19.53,19.75,136405.0,17.7155,17.9058,17.6973,17.8967,136405.0
2020-07-21 13:30:00,19.74,19.82,19.65,19.68,149150.0,17.8876,17.9601,17.8061,17.8333,149150.0
2020-07-21 14:00:00,19.67,19.74,19.58,19.65,70714.0,17.8242,17.8876,17.7426,17.8061,70714.0
2020-07-21 14:30:00,19.66,19.88,19.61,19.87,97256.0,17.8151,18.0145,17.7698,18.0054,97256.0
2020-07-21 15:00:00,19.88,19.89,19.55,19.59,121881.0,18.0145,18.0236,17.7155,17.7517,121881.0
2020-07-21 15:30:00,19.59,19.65,19.5,19.64,353417.0,17.7517,17.8061,17.6702,17.797,353417.0
2020-07-22 09:30:00,19.25,19.25,18.81,19.06,190465.0,17.4436,17.4436,17.0449,17.2714,190465.0
2020-07-22 10:00:00,19.04,19.08,18.83,19.03,77270.0,17.2533,17.2896,17.063,17.2443,77270.0
2020-07-22 10:30:00,19.03,19.26,19.02,19.12,162620.0,17.2443,17.4527,17.2352,17.3258,162620.0
2020-07-22 11:00:00,19.13,19.14,18.97,18.97,94211.0,17.3349,17.3439,17.1899,17.1899,94211.0
2020-07-22 11:30:00,18.98,19.01,18.9,18.96,69662.0,17.1989,17.2261,17.1265,17.1808,69662.0
2020-07-22 12:00:00,18.97,19.05,18.94,19.01,52813.0,17.1899,17.2624,17.1627,17.2261,52813.0
2020-07-22 12:30:00,19.0,19.16,18.99,19.12,127384.0,17.2171,17.3621,17.208,17.3258,127384.0
2020-07-22 13:00:00,19.12,19.24,19.06,19.1,41244.0,17.3258,17.4345,17.2714,17.3077,41244.0
2020-07-22 13:30:00,19.11,19.17,18.99,19.0,88386.0,17.3167,17.3711,17.208,17.2171,88386.0
2020-07-22 14:00:00,19.0,19.23,19.0,19.15,87070.0,17.2171,17.4255,17.2171,17.353,87070.0
2020-07-22 14:30:00,19.14,19.25,19.09,19.21,99178.0,17.3439,17.4436,17.2986,17.4074,99178.0
2020-07-22 15:00:00,19.22,19.23,19.1,19.16,107187.0,17.4164,17.4255,17.3077,17.3621,107187.0
2020-07-22 15:30:00,19.17,19.22,19.1,19.15,273045.0,17.3711,17.4164,17.3077,17.353,273045.0
2020-07-23 09:30:00,18.86,19.17,18.78,19.13,150074.0,17.0902,17.3711,17.0177,17.3349,150074.0
2020-07-23 10:00:00,19.14,19.16,18.92,19.02,136579.0,17.3439,17.3621,17.1446,17.2352,136579.0
2020-07-23 10:30:00,19.03,19.03,18.86,18.92,74729.0,17.2443,17.2443,17.0902,17.1446,74729.0
2020-07-23 11:00:00,18.93,19.0,18.87,18.97,67340.0,17.1536,17.2171,17.0993,17.1899,67340.0
2020-07-23 11:30:00,18.97,19.14,18.95,19.12,84367.0,17.1899,17.3439,17.1718,17.3258,84367.0
2020-07-23 12:00:00,19.13,19.17,19.07,19.13,66568.0,17.3349,17.3711,17.2805,17.3349,66568.0
2020-07-23 12:30:00,19.14,19.27,19.08,19.09,117850.0,17.3439,17.4617,17.2896,17.2986,117850.0
2020-07-23 13:00:00,19.08,19.09,18.88,19.03,88402.0,17.2896,17.2986,17.1083,17.2443,88402.0
2020-07-23 13:30:00,19.04,19.04,18.73,18.8,71585.0,17.2533,17.2533,16.9724,17.0358,71585.0
2020-07-23 14:00:00,18.8,18.82,18.52,18.76,121872.0,17.0358,17.054,16.7821,16.9996,121872.0
2020-07-23 14:30:00,18.75,18.9,18.69,18.9,102465.0,16.9905,17.1265,16.9362,17.1265,102465.0
2020-07-23 15:00:00,18.92,18.98,18.84,18.92,87528.0,17.1446,17.1989,17.0721,17.1446,87528.0
2020-07-23 15:30:00,18.91,19.16,18.81,19.06,248412.0,17.1355,17.3621,17.0449,17.2714,248412.0
2020-07-24 09:30:00,18.99,19.25,18.7,18.82,90756.0,17.208,17.4436,16.9452,17.054,90756.0
2020-07-24 10:00:00,18.8,19.05,18.78,19.01,89644.0,17.0358,17.2624,17.0177,17.2261,89644.0
2020-07-24 10:30:00,19.0,19.28,18.92,19.18,72866.0,17.2171,17.4708,17.1446,17.3802,72866.0
2020-07-24 11:00:00,19.19,19.25,19.04,19.05,60220.0,17.3892,17.4436,17.2533,17.2624,60220.0
2020-07-24 11:30:00,19.05,19.13,18.96,19.08,71094.0,17.2624,17.3349,17.1808,17.2896,71094.0
2020-07-24 12:00:00,19.09,19.1,18.9,19.04,56621.0,17.2986,17.3077,17.1265,17.2533,56621.0
2020-07-24 12:30:00,19.05,19.06,18.82,18.86,86774.0,17.2624,17.2714,17.054,17.0902,86774.0
2020-07-24 13:00:00,18.87,18.91,18.75,18.77,59884.0,17.0993,17.1355,16.9905,17.0087,59884.0
2020-07-24 13:30:00,18.77,18.94,18.76,18.91,31351.0,17.0087,17.1627,16.9996,17.1355,31351.0
2020-07-24 14:00:00,18.92,19.0,18.89,18.99,36412.0,17.1446,17.2171,17.1174,17.208,36412.0
2020-07-24 14:30:00,18.98,19.03,18.87,18.89,63222.0,17.1989,17.2443,17.0993,17.1174,63222.0
2020-07-24 15:00:00,18.88,18.96,18.8,18.82,45411.0,17.1083,17.1808,17.0358,17.054,45411.0
2020-07-24 15:30:00,18.82,18.86,18.78,18.78,153568.0,17.054,17.0902,17.0177,17.0177,153568.0
2020-07-27 09:30:00,18.27,18.61,18.14,18.48,189559.0,16.5556,16.8637,16.4378,16.7459,189559.0
2020-07-27 10:00:00,18.48,18.5,18.15,18.45,173863.0,16.7459,16.764,16.4468,16.7187,173863.0
2020-07-27 10:30:00,18.45,18.56,18.4,18.47,99145.0,16.7187,16.8184,16.6734,16.7368,99145.0
2020-07-27 11:00:00,18.47,18.48,18.2,18.21,83312.0,16.7368,16.7459,16.4921,16.5012,83312.0
2020-07-27 11:30:00,18.21,18.32,18.05,18.11,135203.0,16.5012,16.6009,16.3562,16.4106,135203.0
2020-07-27 12:00:00,18.12,18.5,18.04,18.16,80909.0,16.4196,16.764,16.3472,16.4559,80909.0
2020-07-27 12:30:00,18.16,18.29,18.13,18.26,72139.0,16.4559,16.5737,16.4287,16.5465,72139.0
2020-07-27 13:00:00,18.25,18.36,18.23,18.32,40429.0,16.5374,16.6371,16.5193,16.6009,40429.0
2020-07-27 13:30:00,18.32,18.39,18.31,18.35,33194.0,16.6009,16.6643,16.5918,16.6281,33194.0
2020-07-27 14:00:00,18.35,18.37,18.28,18.34,37026.0,16.6281,16.6462,16.5646,16.619,37026.0
2020-07-27 14:30:00,18.34,18.37,18.17,18.18,74613.0,16.619,16.6462,16.465,16.474,74613.0
2020-07-27 15:00:00,18.18,18.2,18.1,18.19,59117.0,16.474,16.4921,16.4015,16.4831,59117.0
2020-07-27 15:30:00,18.18,18.25,18.12,18.14,234103.0,16.474,16.5374,16.4196,16.4378,234103.0
2020-07-28 09:30:00,17.97,18.24,17.86,17.94,128126.0,16.2837,16.5284,16.184,16.2565,128126.0
2020-07-28 10:00:00,17.97,18.17,17.95,18.15,254401.0,16.2837,16.465,16.2656,16.4468,254401.0
2020-07-28 10:30:00,18.16,18.35,18.14,18.29,166115.0,16.4559,16.6281,16.4378,16.5737,166115.0
2020-07-28 11:00:00,18.3,18.41,18.22,18.33,66675.0,16.5828,16.6824,16.5103,16.6099,66675.0
2020-07-28 11:30:00,18.32,18.33,18.11,18.15,104188.0,16.6009,16.6099,16.4106,16.4468,104188.0
2020-07-28 12:00:00,18.14,18.15,17.96,18.0,104238.0,16.4378,16.4468,16.2747,16.3109,104238.0
2020-07-28 12:30:00,18.01,18.04,17.96,18.0,40998.0,16.32,16.3472,16.2747,16.3109,40998.0
2020-07-28 13:00:00,18.0,18.07,17.94,17.96,54539.0,16.3109,16.3743,16.2565,16.2747,54539.0
2020-07-28 13:30:00,17.97,18.0,17.88,17.89,40175.0,16.2837,16.3109,16.2022,16.2112,40175.0
2020-07-28 14:00:00,17.9,18.15,17.9,18.07,51351.0,16.2203,16.4468,16.2203,16.3743,51351.0
2020-07-28 14:30:00,18.08,18.1,17.98,17.99,48778.0,16.3834,16.4015,16.2928,16.3018,48778.0
2020-07-28 15:00:00,18.0,18.04,17.94,17.96,81445.0,16.3109,16.3472,16.2565,16.2747,81445.0
2020-07-28 15:30:00,17.95,18.0,17.88,17.9,257303.0,16.2656,16.3109,16.2022,16.2203,257303.0
2020-07-29 09:30:00,18.04,18.38,17.93,18.29,162681.0,16.3472,16.6553,16.2475,16.5737,162681.0
2020-07-29 10:00:00,18.29,18.38,18.2,18.34,108979.0,16.5737,16.6553,16.4921,16.619,108979.0
2020-07-29 10:30:00,18.35,18.65,18.33,18.59,122995.0,16.6281,16.8999,16.6099,16.8455,122995.0
2020-07-29 11:00:00,18.59,18.94,18.59,18.93,114346.0,16.8455,17.1627,16.8455,17.1536,114346.0
2020-07-29 11:30:00,18.93,19.08,18.84,19.05,87567.0,17.1536,17.2896,17.0721,17.2624,87567.0
2020-07-29 12:00:00,19.05,19.23,19.0,19.0,129094.0,17.2624,17.4255,17.2171,17.2171,129094.0
2020-07-29 12:30:00,19.01,19.07,18.94,18.94,65457.0,17.2261,17.2805,17.1627,17.1627,65457.0
2020-07-29 13:00:00,18.95,18.97,18.83,18.93,56370.0,17.1718,17.1899,17.063,17.1536,56370.0
2020-07-29 13:30:00,18.93,18.95,18.85,18.92,42406.0,17.1536,17.1718,17.0811,17.1446,42406.0
2020-07-29 14:00:00,18.92,19.14,18.91,19.11,167991.0,17.1446,17.3439,17.1355,17.3167,167991.0
2020-07-29 14:30:00,19.12,19.21,19.1,19.12,59270.0,17.3258,17.4074,17.3077,17.3258,59270.0
2020-07-29 15:00:00,19.13,19.19,19.01,19.13,80846.0,17.3349,17.3892,17.2261,17.3349,80846.0
2020-07-29 15:30:00,19.12,19.18,19.07,19.13,226099.0,17.3258,17.3802,17.2805,17.3349,226099.0
2020-07-30 09:30:00,18.54,18.61,18.16,18.26,153891.0,16.8902,16.9539,16.544,16.6351,153891.0
2020-07-30 10:00:00,18.25,18.54,18.21,18.52,90802.0,16.626,16.8902,16.5895,16.872,90802.0
2020-07-30 10:30:00,18.51,18.54,18.37,18.4,117123.0,16.8628,16.8902,16.7353,16.7626,117123.0
2020-07-30 11:00:00,18.4,18.52,18.31,18.4,64223.0,16.7626,16.872,16.6806,16.7626,64223.0
2020-07-30 11:30:00,18.39,18.57,18.31,18.54,128064.0,16.7535,16.9175,16.6806,16.8902,128064.0
2020-07-30 12:00:00,18.55,18.7,18.54,18.66,57004.0,16.8993,17.0359,16.8902,16.9995,57004.0
2020-07-30 12:30:00,18.66,18.75,18.66,18.71,68826.0,16.9995,17.0815,16.9995,17.045,68826.0
2020-07-30 13:00:00,18.7,18.77,18.53,18.57,74753.0,17.0359,17.0997,16.8811,16.9175,74753.0
2020-07-30 13:30:00,18.57,18.61,18.43,18.44,53244.0,16.9175,16.9539,16.79,16.7991,53244.0
2020-07-30 14:00:00,18.45,18.62,18.43,18.57,56834.0,16.8082,16.9631,16.79,16.9175,56834.0
2020-07-30 14:30:00,18.58,18.75,18.58,18.68,72858.0,16.9266,17.0815,16.9266,17.0177,72858.0
2020-07-30 15:00:00,18.68,18.76,18.68,18.73,99768.0,17.0177,17.0906,17.0177,17.0633,99768.0
2020-07-30 15:30:00,18.72,18.76,18.6,18.67,306864.0,17.0542,17.0906,16.9448,17.0086,306864.0
2020-07-31 09:30:00,18.63,18.8,18.24,18.38,116579.0,16.9722,17.127,16.6169,16.7444,116579.0
2020-07-31 10:00:00,18.39,18.39,17.89,18.13,258797.0,16.7535,16.7535,16.298,16.5167,258797.0
2020-07-31 10:30:00,18.13,18.22,17.9,18.01,173943.0,16.5167,16.5986,16.3071,16.4073,173943.0
2020-07-31 11:00:00,18.0,18.0,17.74,17.85,260302.0,16.3982,16.3982,16.1614,16.2616,260302.0
2020-07-31 11:30:00,17.86,17.92,17.71,17.8,189367.0,16.2707,16.3253,16.134,16.216,189367.0
2020-07-31 12:00:00,17.8,17.86,17.72,17.82,83609.0,16.216,16.2707,16.1431,16.2342,83609.0
2020-07-31 12:30:00,17.82,17.87,17.76,17.83,146441.0,16.2342,16.2798,16.1796,16.2434,146441.0
2020-07-31 13:00:00,17.84,18.12,17.83,18.11,76726.0,16.2525,16.5075,16.2434,16.4984,76726.0
2020-07-31 13:30:00,18.14,18.18,18.01,18.16,102570.0,16.5258,16.5622,16.4073,16.544,102570.0
2020-07-31 14:00:00,18.17,18.31,18.11,18.24,102665.0,16.5531,16.6806,16.4984,16.6169,102665.0
2020-07-31 14:30:00,18.24,18.3,18.2,18.21,58137.0,16.6169,16.6715,16.5804,16.5895,58137.0
2020-07-31 15:00:00,18.21,18.27,18.15,18.22,87730.0,16.5895,16.6442,16.5349,16.5986,87730.0
2020-07-31 15:30:00,18.22,18.42,18.22,18.28,527501.0,16.5986,16.7809,16.5986,16.6533,527501.0
2020-08-03 09:30:00,18.23,18.34,17.97,18.31,130450.0,16.6078,16.708,16.3709,16.6806,130450.0
2020-08-03 10:00:00,18.3,18.46,18.03,18.06,112034.0,16.6715,16.8173,16.4256,16.4529,112034.0
2020-08-03 10:30:00,18.07,18.26,18.05,18.25,71658.0,16.462,16.6351,16.4438,16.626,71658.0
2020-08-03 11:00:00,18.25,18.5,18.25,18.5,74932.0,16.626,16.8537,16.626,16.8537,74932.0
2020-08-03 11:30:00,18.5,18.58,18.41,18.54,60311.0,16.8537,16.9266,16.7717,16.8902,60311.0
2020-08-03 12:00:00,18.55,18.67,18.55,18.67,46594.0,16.8993,17.0086,16.8993,17.0086,46594.0
2020-08-03 12:30:00,18.66,18.71,18.54,18.7,44416.0,16.9995,17.045,16.8902,17.0359,44416.0
2020-08-03 13:00:00,18.69,18.69,18.51,18.66,60916.0,17.0268,17.0268,16.8628,16.9995,60916.0
2020-08-03 13:30:00,18.65,18.91,18.61,18.9,56180.0,16.9904,17.2272,16.9539,17.2181,56180.0
2020-08-03 14:00:00,18.91,18.92,18.74,18.8,80011.0,17.2272,17.2364,17.0724,17.127,80011.0
2020-08-03 14:30:00,18.79,18.85,18.75,18.82,52401.0,17.1179,17.1726,17.0815,17.1453,52401.0
2020-08-03 15:00:00,18.82,18.85,18.76,18.84,80327.0,17.1453,17.1726,17.0906,17.1635,80327.0
2020-08-03 15:30:00,18.84,18.91,18.73,18.79,327547.0,17.1635,17.2272,17.0633,17.1179,327547.0
2020-08-04 09:30:00,18.74,19.23,18.71,19.2,154128.0,17.0724,17.5188,17.045,17.4914,154128.0
2020-08-04 10:00:00,19.2,19.65,19.19,19.54,138202.0,17.4914,17.9014,17.4823,17.8012,138202.0
2020-08-04 10:30:00,19.56,19.76,19.45,19.58,87111.0,17.8194,18.0016,17.7192,17.8376,87111.0
2020-08-04 11:00:00,19.61,19.67,19.53,19.59,112792.0,17.865,17.9196,17.7921,17.8467,112792.0
2020-08-04 11:30:00,19.59,19.64,19.48,19.5,241938.0,17.8467,17.8923,17.7465,17.7647,241938.0
2020-08-04 12:00:00,19.5,19.66,19.4,19.66,100703.0,17.7647,17.9105,17.6736,17.9105,100703.0
2020-08-04 12:30:00,19.66,19.82,19.63,19.82,136220.0,17.9105,18.0563,17.8832,18.0563,136220.0
2020-08-04 13:00:00,19.82,19.83,19.65,19.73,87748.0,18.0563,18.0654,17.9014,17.9743,87748.0
2020-08-04 13:30:00,19.74,19.86,19.73,19.79,60610.0,17.9834,18.0927,17.9743,18.0289,60610.0
2020-08-04 14:00:00,19.78,19.83,19.64,19.65,46680.0,18.0198,18.0654,17.8923,17.9014,46680.0
2020-08-04 14:30:00,19.64,19.71,19.57,19.71,47998.0,17.8923,17.9561,17.8285,17.9561,47998.0
2020-08-04 15:00:00,19.69,19.73,19.61,19.7,61410.0,17.9378,17.9743,17.865,17.9469,61410.0
2020-08-04 15:30:00,19.7,19.75,19.64,19.75,241528.0,17.9469,17.9925,17.8923,17.9925,241528.0
2020-08-05 09:30:00,20.27,20.68,20.08,20.38,292797.0,18.4662,18.8397,18.2931,18.5664,292797.0
2020-08-05 10:00:00,20.39,20.43,20.16,20.31,163151.0,18.5755,18.612,18.366,18.5027,163151.0
2020-08-05 10:30:00,20.3,20.66,20.3,20.66,203146.0,18.4936,18.8215,18.4936,18.8215,203146.0
2020-08-05 11:00:00,20.67,20.71,20.5,20.6,145768.0,18.8306,18.8671,18.6758,18.7669,145768.0
2020-08-05 11:30:00,20.6,20.65,20.49,20.5,116222.0,18.7669,18.8124,18.6666,18.6758,116222.0
2020-08-05 12:00:00,20.51,20.51,20.13,20.22,161408.0,18.6849,18.6849,18.3387,18.4207,161408.0
2020-08-05 12:30:00,20.22,20.38,20.16,20.32,114371.0,18.4207,18.5664,18.366,18.5118,114371.0
2020-08-05 13:00:00,20.33,20.34,20.07,20.08,142494.0,18.5209,18.53,18.284,18.2931,142494.0
2020-08-05 13:30:00,20.08,20.21,20.08,20.21,173786.0,18.2931,18.4116,18.2931,18.4116,173786.0
2020-08-05 14:00:00,20.2,20.25,19.96,19.97,166172.0,18.4025,18.448,18.1838,18.1929,166172.0
2020-08-05 14:30:00,19.97,20.08,19.91,20.0,107356.0,18.1929,18.2931,18.1383,18.2203,107356.0
2020-08-05 15:00:00,20.0,20.04,19.93,19.99,140922.0,18.2203,18.2567,18.1565,18.2111,140922.0
2020-08-05 15:30:00,19.98,20.44,19.97,20.16,614850.0,18.202,18.6211,18.1929,18.366,614850.0
2020-08-06 09:30:00,19.44,20.54,19.35,20.34,264493.0,17.7101,18.7122,17.6281,18.53,264493.0
2020-08-06 10:00:00,20.36,20.37,19.95,20.08,282764.0,18.5482,18.5573,18.1747,18.2931,282764.0
2020-08-06 10:30:00,20.08,20.09,19.32,19.67,214527.0,18.2931,18.3022,17.6008,17.9196,214527.0
2020-08-06 11:00:00,19.67,19.8,19.45,19.73,165014.0,17.9196,18.038,17.7192,17.9743,165014.0
2020-08-06 11:30:00,19.73,19.84,19.67,19.75,103560.0,17.9743,18.0745,17.9196,17.9925,103560.0
2020-08-06 12:00:00,19.74,19.77,19.41,19.44,106834.0,17.9834,18.0107,17.6828,17.7101,106834.0
2020-08-06 12:30:00,19.46,19.46,19.17,19.29,158196.0,17.7283,17.7283,17.4641,17.5734,158196.0
2020-08-06 13:00:00,19.29,19.57,19.29,19.54,90001.0,17.5734,17.8285,17.5734,17.8012,90001.0
2020-08-06 13:30:00,19.52,19.59,19.45,19.48,156467.0,17.783,17.8467,17.7192,17.7465,156467.0
2020-08-06 14:00:00,19.48,19.48,19.29,19.35,136851.0,17.7465,17.7465,17.5734,17.6281,136851.0
2020-08-06 14:30:00,19.34,19.38,19.24,19.26,166070.0,17.619,17.6554,17.5279,17.5461,166070.0
2020-08-06 15:00:00,19.26,19.33,19.25,19.3,258344.0,17.5461,17.6099,17.537,17.5825,258344.0
2020-08-06 15:30:00,19.3,19.41,19.26,19.37,357087.0,17.5825,17.6828,17.5461,17.6463,357087.0
2020-08-07 09:30:00,19.2,19.68,19.06,19.65,203961.0,17.4914,17.9287,17.3639,17.9014,203961.0
2020-08-07 10:00:00,19.64,19.83,19.53,19.66,215016.0,17.8923,18.0654,17.7921,17.9105,215016.0
2020-08-07 10:30:00,19.67,20.03,19.53,19.6,341745.0,17.9196,18.2476,17.7921,17.8558,341745.0
2020-08-07 11:00:00,19.6,19.65,19.48,19.5,180088.0,17.8558,17.9014,17.7465,17.7647,180088.0
2020-08-07 11:30:00,19.49,19.5,19.23,19.25,102999.0,17.7556,17.7647,17.5188,17.537,102999.0
2020-08-07 12:00:00,19.26,19.39,19.25,19.35,94798.0,17.5461,17.6645,17.537,17.6281,94798.0
2020-08-07 12:30:00,19.36,19.51,19.3,19.44,94071.0,17.6372,17.7739,17.5825,17.7101,94071.0
2020-08-07 13:00:00,19.44,19.45,19.32,19.43,73914.0,17.7101,17.7192,17.6008,17.701,73914.0
2020-08-07 13:30:00,19.42,19.5,19.37,19.45,99508.0,17.6919,17.7647,17.6463,17.7192,99508.0
2020-08-07 14:00:00,19.45,19.47,19.33,19.42,125170.0,17.7192,17.7374,17.6099,17.6919,125170.0
2020-08-07 14:30:00,19.41,19.48,19.26,19.35,102371.0,17.6828,17.7465,17.5461,17.6281,102371.0
2020-08-07 15:00:00,19.35,19.46,19.31,19.45,150337.0,17.6281,17.7283,17.5917,17.7192,150337.0
2020-08-07 15:30:00,19.45,19.65,19.4,19.61,281293.0,17.7192,17.9014,17.6736,17.865,281293.0
2020-08-10 09:30:00,19.81,20.54,19.81,20.41,238670.0,18.0472,18.7122,18.0472,18.5938,238670.0
2020-08-10 10:00:00,20.41,20.48,20.14,20.39,114975.0,18.5938,18.6575,18.3478,18.5755,114975.0
2020-08-10 10:30:00,20.4,20.42,20.05,20.05,158977.0,18.5847,18.6029,18.2658,18.2658,158977.0
2020-08-10 11:00:00,20.05,20.11,19.81,20.0,153912.0,18.2658,18.3205,18.0472,18.2203,153912.0
2020-08-10 11:30:00,20.0,20.25,19.9,20.14,131784.0,18.2203,18.448,18.1292,18.3478,131784.0
2020-08-10 12:00:00,20.14,20.31,20.13,20.2,70352.0,18.3478,18.5027,18.3387,18.4025,70352.0
2020-08-10 12:30:00,20.2,20.33,20.07,20.29,131694.0,18.4025,18.5209,18.284,18.4844,131694.0
2020-08-10 13:00:00,20.29,20.35,20.26,20.32,61714.0,18.4844,18.5391,18.4571,18.5118,61714.0
2020-08-10 13:30:00,20.32,20.4,20.18,20.25,69476.0,18.5118,18.5847,18.3842,18.448,69476.0
2020-08-10 14:00:00,20.25,20.27,20.18,20.19,65117.0,18.448,18.4662,18.3842,18.3933,65117.0
2020-08-10 14:30:00,20.2,20.33,20.18,20.25,85135.0,18.4025,18.5209,18.3842,18.448,85135.0
2020-08-10 15:00:00,20.26,20.32,20.22,20.3,108415.0,18.4571,18.5118,18.4207,18.4936,108415.0
2020-08-10 15:30:00,20.3,20.46,20.29,20.43,337248.0,18.4936,18.6393,18.4844,18.612,337248.0
2020-08-11 09:30:00,21.0,21.09,20.61,20.62,139673.0,19.1313,19.2133,18.776,18.7851,139673.0
2020-08-11 10:00:00,20.6,20.64,20.3,20.46,134612.0,18.7669,18.8033,18.4936,18.6393,134612.0
2020-08-11 10:30:00,20.45,20.52,20.18,20.25,248090.0,18.6302,18.694,18.3842,18.448,248090.0
2020-08-11 11:00:00,20.25,20.41,20.14,20.17,173859.0,18.448,18.5938,18.3478,18.3751,173859.0
2020-08-11 11:30:00,20.17,20.22,20.09,20.18,188719.0,18.3751,18.4207,18.3022,18.3842,188719.0
2020-08-11 12:00:00,20.17,20.27,20.07,20.12,174664.0,18.3751,18.4662,18.284,18.3296,174664.0
2020-08-11 12:30:00,20.1,20.1,19.88,19.91,135850.0,18.3114,18.3114,18.1109,18.1383,135850.0
2020-08-11 13:00:00,19.89,20.06,19.71,20.03,99415.0,18.12,18.2749,17.9561,18.2476,99415.0
2020-08-11 13:30:00,20.02,20.03,19.85,20.0,83987.0,18.2385,18.2476,18.0836,18.2203,83987.0
2020-08-11 14:00:00,20.01,20.1,19.96,20.08,139081.0,18.2294,18.3114,18.1838,18.2931,139081.0
2020-08-11 14:30:00,20.07,20.1,19.91,19.97,79630.0,18.284,18.3114,18.1383,18.1929,79630.0
2020-08-11 15:00:00,19.96,19.96,19.65,19.83,462291.0,18.1838,18.1838,17.9014,18.0654,462291.0
2020-08-11 15:30:00,19.83,19.86,19.54,19.63,543871.0,18.0654,18.0927,17.8012,17.8832,543871.0
2020-08-12 09:30:00,19.99,20.44,19.93,20.18,122077.0,18.2111,18.6211,18.1565,18.3842,122077.0
2020-08-12 10:00:00,20.17,20.17,19.95,20.02,79878.0,18.3751,18.3751,18.1747,18.2385,79878.0
2020-08-12 10:30:00,20.1,20.13,20.0,20.09,92401.0,18.3114,18.3387,18.2203,18.3022,92401.0
2020-08-12 11:00:00,20.08,20.22,20.01,20.05,164357.0,18.2931,18.4207,18.2294,18.2658,164357.0
2020-08-12 11:30:00,20.06,20.08,19.72,19.73,94963.0,18.2749,18.2931,17.9652,17.9743,94963.0
2020-08-12 12:00:00,19.72,19.86,19.72,19.85,71936.0,17.9652,18.0927,17.9652,18.0836,71936.0
2020-08-12 12:30:00,19.85,19.85,19.66,19.68,90453.0,18.0836,18.0836,17.9105,17.9287,90453.0
2020-08-12 13:00:00,19.67,19.71,19.62,19.7,88589.0,17.9196,17.9561,17.8741,17.9469,88589.0
2020-08-12 13:30:00,19.7,19.89,19.7,19.89,80029.0,17.9469,18.12,17.9469,18.12,80029.0
2020-08-12 14:00:00,19.88,19.99,19.82,19.96,113715.0,18.1109,18.2111,18.0563,18.1838,113715.0
2020-08-12 14:30:00,19.96,20.0,19.9,19.93,109286.0,18.1838,18.2203,18.1292,18.1565,109286.0
2020-08-12 15:00:00,19.93,19.96,19.89,19.92,130252.0,18.1565,18.1838,18.12,18.1474,130252.0
2020-08-12 15:30:00,19.93,20.04,19.84,20.03,415624.0,18.1565,18.2567,18.0745,18.2476,415624.0
2020-08-13 09:30:00,19.89,20.0,19.59,19.86,101401.0,18.12,18.2203,17.8467,18.0927,101401.0
2020-08-13 10:00:00,19.84,19.93,19.7,19.71,73321.0,18.0745,18.1565,17.9469,17.9561,73321.0
2020-08-13 10:30:00,19.71,19.75,19.41,19.44,127448.0,17.9561,17.9925,17.6828,17.7101,127448.0
2020-08-13 11:00:00,19.43,19.56,19.42,19.52,118317.0,17.701,17.8194,17.6919,17.783,118317.0
2020-08-13 11:30:00,19.52,19.58,19.32,19.32,90681.0,17.783,17.8376,17.6008,17.6008,90681.0
2020-08-13 12:00:00,19.33,19.4,19.27,19.38,77197.0,17.6099,17.6736,17.5552,17.6554,77197.0
2020-08-13 12:30:00,19.38,19.38,19.21,19.23,79705.0,17.6554,17.6554,17.5006,17.5188,79705.0
2020-08-13 13:00:00,19.23,19.27,19.11,19.16,78591.0,17.5188,17.5552,17.4095,17.455,78591.0
2020-08-13 13:30:00,19.15,19.16,18.97,19.03,107317.0,17.4459,17.455,17.2819,17.3366,107317.0
2020-08-13 14:00:00,19.03,19.17,19.0,19.13,107602.0,17.3366,17.4641,17.3092,17.4277,107602.0
2020-08-13 14:30:00,19.14,19.18,19.0,19.0,74498.0,17.4368,17.4732,17.3092,17.3092,74498.0
2020-08-13 15:00:00,19.0,19.13,18.98,19.13,74772.0,17.3092,17.4277,17.291,17.4277,74772.0
2020-08-13 15:30:00,19.13,19.26,19.12,19.22,246596.0,17.4277,17.5461,17.4186,17.5097,246596.0
2020-08-14 09:30:00,19.25,19.64,19.07,19.37,163613.0,17.537,17.8923,17.373,17.6463,163613.0
2020-08-14 10:00:00,19.43,19.69,19.29,19.65,110465.0,17.701,17.9378,17.5734,17.9014,110465.0
2020-08-14 10:30:00,19.67,19.81,19.59,19.7,111017.0,17.9196,18.0472,17.8467,17.9469,111017.0
2020-08-14 11:00:00,19.7,19.73,19.6,19.66,136452.0,17.9469,17.9743,17.8558,17.9105,136452.0
2020-08-14 11:30:00,19.66,19.85,19.57,19.78,192827.0,17.9105,18.0836,17.8285,18.0198,192827.0
2020-08-14 12:00:00,19.79,19.84,19.72,19.78,74957.0,18.0289,18.0745,17.9652,18.0198,74957.0
2020-08-14 12:30:00,19.78,19.82,19.67,19.73,80534.0,18.0198,18.0563,17.9196,17.9743,80534.0
2020-08-14 13:00:00,19.73,19.77,19.7,19.76,82318.0,17.9743,18.0107,17.9469,18.0016,82318.0
2020-08-14 13:30:00,19.77,19.88,19.74,19.87,88531.0,18.0107,18.1109,17.9834,18.1018,88531.0
2020-08-14 14:00:00,19.86,19.91,19.83,19.87,90693.0,18.0927,18.1383,18.0654,18.1018,90693.0
2020-08-14 14:30:00,19.87,19.9,19.81,19.87,91389.0,18.1018,18.1292,18.0472,18.1018,91389.0
2020-08-14 15:00:00,19.87,19.89,19.76,19.81,123781.0,18.1018,18.12,18.0016,18.0472,123781.0
2020-08-14 15:30:00,19.8,19.97,19.79,19.96,272874.0,18.038,18.1929,18.0289,18.1838,272874.0
2020-08-17 09:30:00,19.98,20.2,19.88,20.02,202500.0,18.202,18.4025,18.1109,18.2385,202500.0
2020-08-17 10:00:00,20.02,20.17,19.93,20.15,265011.0,18.2385,18.3751,18.1565,18.3569,265011.0
2020-08-17 10:30:00,20.15,20.19,19.98,20.0,188122.0,18.3569,18.3933,18.202,18.2203,188122.0
2020-08-17 11:00:00,20.0,20.02,19.77,19.79,192019.0,18.2203,18.2385,18.0107,18.0289,192019.0
2020-08-17 11:30:00,19.79,19.84,19.76,19.8,140004.0,18.0289,18.0745,18.0016,18.038,140004.0
2020-08-17 12:00:00,19.8,19.88,19.79,19.8,105391.0,18.038,18.1109,18.0289,18.038,105391.0
2020-08-17 12:30:00,19.81,19.82,19.65,19.67,118442.0,18.0472,18.0563,17.9014,17.9196,118442.0
2020-08-17 13:00:00,19.67,19.67,19.53,19.54,113905.0,17.9196,17.9196,17.7921,17.8012,113905.0
2020-08-17 13:30:00,19.54,19.6,19.27,19.39,194031.0,17.8012,17.8558,17.5552,17.6645,194031.0
2020-08-17 14:00:00,19.4,19.64,19.39,19.63,146744.0,17.6736,17.8923,17.6645,17.8832,146744.0
2020-08-17 14:30:00,19.64,19.76,19.59,19.64,139584.0,17.8923,18.0016,17.8467,17.8923,139584.0
2020-08-17 15:00:00,19.64,19.71,19.57,19.66,133497.0,17.8923,17.9561,17.8285,17.9105,133497.0
2020-08-17 15:30:00,19.65,19.68,19.56,19.6,282142.0,17.9014,17.9287,17.8194,17.8558,282142.0
2020-08-18 09:30:00,19.39,19.41,19.1,19.24,125139.0,17.6645,17.6828,17.4003,17.5279,125139.0
2020-08-18 10:00:00,19.25,19.38,19.01,19.03,160089.0,17.537,17.6554,17.3183,17.3366,160089.0
2020-08-18 10:30:00,19.03,19.16,18.96,19.05,105636.0,17.3366,17.455,17.2728,17.3548,105636.0
2020-08-18 11:00:00,19.05,19.17,18.96,19.02,120486.0,17.3548,17.4641,17.2728,17.3275,120486.0
2020-08-18 11:30:00,19.02,19.09,18.88,18.89,154559.0,17.3275,17.3912,17.1999,17.209,154559.0
2020-08-18 12:00:00,18.89,18.9,18.75,18.87,173732.0,17.209,17.2181,17.0815,17.1908,173732.0
2020-08-18 12:30:00,18.87,18.88,18.75,18.77,95001.0,17.1908,17.1999,17.0815,17.0997,95001.0
2020-08-18 13:00:00,18.77,18.82,18.72,18.8,144583.0,17.0997,17.1453,17.0542,17.127,144583.0
2020-08-18 13:30:00,18.8,18.84,18.7,18.7,227625.0,17.127,17.1635,17.0359,17.0359,227625.0
2020-08-18 14:00:00,18.7,18.74,18.6,18.72,107173.0,17.0359,17.0724,16.9448,17.0542,107173.0
2020-08-18 14:30:00,18.72,18.73,18.47,18.52,153222.0,17.0542,17.0633,16.8264,16.872,153222.0
2020-08-18 15:00:00,18.51,18.53,18.33,18.35,159823.0,16.8628,16.8811,16.6989,16.7171,159823.0
2020-08-18 15:30:00,18.35,18.52,18.31,18.46,460832.0,16.7171,16.872,16.6806,16.8173,460832.0
2020-08-19 09:30:00,18.61,19.11,18.45,19.05,304063.0,16.9539,17.4095,16.8082,17.3548,304063.0
2020-08-19 10:00:00,19.04,19.12,18.56,18.72,182451.0,17.3457,17.4186,16.9084,17.0542,182451.0
2020-08-19 10:30:00,18.73,18.8,18.58,18.66,89913.0,17.0633,17.127,16.9266,16.9995,89913.0
2020-08-19 11:00:00,18.66,18.76,18.6,18.75,76926.0,16.9995,17.0906,16.9448,17.0815,76926.0
2020-08-19 11:30:00,18.75,18.84,18.72,18.79,60213.0,17.0815,17.1635,17.0542,17.1179,60213.0
2020-08-19 12:00:00,18.8,18.84,18.69,18.77,78639.0,17.127,17.1635,17.0268,17.0997,78639.0
2020-08-19 12:30:00,18.77,18.85,18.7,18.71,97686.0,17.0997,17.1726,17.0359,17.045,97686.0
2020-08-19 13:00:00,18.71,18.91,18.7,18.89,62785.0,17.045,17.2272,17.0359,17.209,62785.0
2020-08-19 13:30:00,18.88,18.91,18.76,18.77,71626.0,17.1999,17.2272,17.0906,17.0997,71626.0
2020-08-19 14:00:00,18.77,18.88,18.69,18.74,95502.0,17.0997,17.1999,17.0268,17.0724,95502.0
2020-08-19 14:30:00,18.76,18.77,18.64,18.64,77380.0,17.0906,17.0997,16.9813,16.9813,77380.0
2020-08-19 15:00:00,18.64,18.65,18.42,18.46,126474.0,16.9813,16.9904,16.7809,16.8173,126474.0
2020-08-19 15:30:00,18.47,18.56,18.35,18.36,392389.0,16.8264,16.9084,16.7171,16.7262,392389.0
2020-08-20 09:30:00,18.15,18.4,18.0,18.12,270631.0,16.5349,16.7626,16.3982,16.5075,270631.0
2020-08-20 10:00:00,18.14,18.58,18.12,18.52,201251.0,16.5258,16.9266,16.5075,16.872,201251.0
2020-08-20 10:30:00,18.53,18.53,18.17,18.23,153722.0,16.8811,16.8811,16.5531,16.6078,153722.0
2020-08-20 11:00:00,18.22,18.3,18.13,18.2,121159.0,16.5986,16.6715,16.5167,16.5804,121159.0
2020-08-20 11:30:00,18.21,18.39,18.15,18.3,95576.0,16.5895,16.7535,16.5349,16.6715,95576.0
2020-08-20 12:00:00,18.29,18.39,18.21,18.28,90512.0,16.6624,16.7535,16.5895,16.6533,90512.0
2020-08-20 12:30:00,18.27,18.54,18.15,18.51,171888.0,16.6442,16.8902,16.5349,16.8628,171888.0
2020-08-20 13:00:00,18.51,18.57,18.49,18.5,67386.0,16.8628,16.9175,16.8446,16.8537,67386.0
2020-08-20 13:30:00,18.51,18.53,18.47,18.5,92757.0,16.8628,16.8811,16.8264,16.8537,92757.0
2020-08-20 14:00:00,18.5,18.67,18.49,18.58,164169.0,16.8537,17.0086,16.8446,16.9266,164169.0
2020-08-20 14:30:00,18.58,18.69,18.49,18.69,172693.0,16.9266,17.0268,16.8446,17.0268,172693.0
2020-08-20 15:00:00,18.7,18.79,18.65,18.76,268734.0,17.0359,17.1179,16.9904,17.0906,268734.0
2020-08-20 15:30:00,18.75,18.8,18.55,18.57,357179.0,17.0815,17.127,16.8993,16.9175,357179.0
2020-08-21 09:30:00,18.61,18.61,18.15,18.33,222067.0,16.9539,16.9539,16.5349,16.6989,222067.0
2020-08-21 10:00:00,18.36,18.36,18.19,18.35,114163.0,16.7262,16.7262,16.5713,16.7171,114163.0
2020-08-21 10:30:00,18.35,18.55,18.34,18.52,65685.0,16.7171,16.8993,16.708,16.872,65685.0
2020-08-21 11:00:00,18.52,18.53,18.2,18.22,344131.0,16.872,16.8811,16.5804,16.5986,344131.0
2020-08-21 11:30:00,18.21,18.23,18.04,18.09,138914.0,16.5895,16.6078,16.4347,16.4802,138914.0
2020-08-21 12:00:00,18.08,18.15,17.95,17.98,51199.0,16.4711,16.5349,16.3527,16.38,51199.0
2020-08-21 12:30:00,17.98,18.07,17.97,18.03,57257.0,16.38,16.462,16.3709,16.4256,57257.0
2020-08-21 13:00:00,18.03,18.17,17.99,18.11,56607.0,16.4256,16.5531,16.3891,16.4984,56607.0
2020-08-21 13:30:00,18.11,18.2,18.1,18.11,131599.0,16.4984,16.5804,16.4893,16.4984,131599.0
2020-08-21 14:00:00,18.11,18.29,18.1,18.27,86832.0,16.4984,16.6624,16.4893,16.6442,86832.0
2020-08-21 14:30:00,18.27,18.28,18.15,18.16,99726.0,16.6442,16.6533,16.5349,16.544,99726.0
2020-08-21 15:00:00,18.17,18.2,18.13,18.18,98938.0,16.5531,16.5804,16.5167,16.5622,98938.0
2020-08-21 15:30:00,18.17,18.41,18.16,18.41,417345.0,16.5531,16.7717,16.544,16.7717,417345.0
2020-08-24 09:30:00,18.54,18.54,18.2,18.32,174487.0,16.8902,16.8902,16.5804,16.6898,174487.0
2020-08-24 10:00:00,18.32,18.6,18.29,18.51,120213.0,16.6898,16.9448,16.6624,16.8628,120213.0
2020-08-24 10:30:00,18.51,18.61,18.48,18.58,155582.0,16.8628,16.9539,16.8355,16.9266,155582.0
2020-08-24 11:00:00,18.57,18.74,18.52,18.72,126341.0,16.9175,17.0724,16.872,17.0542,126341.0
2020-08-24 11:30:00,18.73,18.8,18.61,18.63,79793.0,17.0633,17.127,16.9539,16.9722,79793.0
2020-08-24 12:00:00,18.64,18.71,18.6,18.65,83564.0,16.9813,17.045,16.9448,16.9904,83564.0
2020-08-24 12:30:00,18.64,18.65,18.48,18.49,114345.0,16.9813,16.9904,16.8355,16.8446,114345.0
2020-08-24 13:00:00,18.48,18.61,18.48,18.52,121922.0,16.8355,16.9539,16.8355,16.872,121922.0
2020-08-24 13:30:00,18.53,18.58,18.47,18.47,53726.0,16.8811,16.9266,16.8264,16.8264,53726.0
2020-08-24 14:00:00,18.48,18.48,18.38,18.41,101253.0,16.8355,16.8355,16.7444,16.7717,101253.0
2020-08-24 14:30:00,18.4,18.4,18.27,18.28,72785.0,16.7626,16.7626,16.6442,16.6533,72785.0
2020-08-24 15:00:00,18.28,18.34,18.24,18.33,103830.0,16.6533,16.708,16.6169,16.6989,103830.0
2020-08-24 15:30:00,18.34,18.34,18.25,18.3,327125.0,16.708,16.708,16.626,16.6715,327125.0
2020-08-25 09:30:00,18.44,18.6,18.19,18.37,245897.0,16.7991,16.9448,16.5713,16.7353,245897.0
2020-08-25 10:00:00,18.36,18.38,17.94,18.0,172590.0,16.7262,16.7444,16.3436,16.3982,172590.0
2020-08-25 10:30:00,17.99,17.99,17.79,17.88,105528.0,16.3891,16.3891,16.2069,16.2889,105528.0
2020-08-25 11:00:00,17.89,17.91,17.57,17.66,129538.0,16.298,16.3162,16.0065,16.0885,129538.0
2020-08-25 11:30:00,17.65,17.8,17.59,17.65,108649.0,16.0794,16.216,16.0247,16.0794,108649.0
2020-08-25 12:00:00,17.65,17.82,17.64,17.8,82874.0,16.0794,16.2342,16.0703,16.216,82874.0
2020-08-25 12:30:00,17.79,17.8,17.65,17.67,140897.0,16.2069,16.216,16.0794,16.0976,140897.0
2020-08-25 13:00:00,17.68,17.68,17.57,17.58,87263.0,16.1067,16.1067,16.0065,16.0156,87263.0
2020-08-25 13:30:00,17.58,17.69,17.57,17.68,61337.0,16.0156,16.1158,16.0065,16.1067,61337.0
2020-08-25 14:00:00,17.68,18.0,17.66,18.0,244939.0,16.1067,16.3982,16.0885,16.3982,244939.0
2020-08-25 14:30:00,18.0,18.03,17.95,17.99,199331.0,16.3982,16.4256,16.3527,16.3891,199331.0
2020-08-25 15:00:00,17.99,18.0,17.9,17.94,155303.0,16.3891,16.3982,16.3071,16.3436,155303.0
2020-08-25 15:30:00,17.95,17.96,17.87,17.91,308132.0,16.3527,16.3618,16.2798,16.3162,308132.0
2020-08-26 09:30:00,17.98,17.98,17.69,17.76,135819.0,16.38,16.38,16.1158,16.1796,135819.0
2020-08-26 10:00:00,17.79,17.88,17.66,17.75,118193.0,16.2069,16.2889,16.0885,16.1705,118193.0
2020-08-26 10:30:00,17.73,17.74,17.42,17.44,155047.0,16.1523,16.1614,15.8698,15.8881,155047.0
2020-08-26 11:00:00,17.43,17.46,17.3,17.46,100724.0,15.8789,15.9063,15.7605,15.9063,100724.0
2020-08-26 11:30:00,17.45,17.51,17.38,17.42,81775.0,15.8972,15.9518,15.8334,15.8698,81775.0
2020-08-26 12:00:00,17.43,17.58,17.38,17.48,51076.0,15.8789,16.0156,15.8334,15.9245,51076.0
2020-08-26 12:30:00,17.48,17.57,17.47,17.54,50720.0,15.9245,16.0065,15.9154,15.9792,50720.0
2020-08-26 13:00:00,17.54,17.64,17.49,17.5,82227.0,15.9792,16.0703,15.9336,15.9427,82227.0
2020-08-26 13:30:00,17.49,17.5,17.35,17.38,89495.0,15.9336,15.9427,15.8061,15.8334,89495.0
2020-08-26 14:00:00,17.38,17.4,17.26,17.34,111323.0,15.8334,15.8516,15.7241,15.797,111323.0
2020-08-26 14:30:00,17.33,17.34,17.14,17.14,105858.0,15.7878,15.797,15.6148,15.6148,105858.0
2020-08-26 15:00:00,17.14,17.33,17.11,17.26,165804.0,15.6148,15.7878,15.5874,15.7241,165804.0
2020-08-26 15:30:00,17.25,17.26,17.08,17.1,460788.0,15.715,15.7241,15.5601,15.5783,460788.0
2020-08-27 09:30:00,17.06,17.4,16.96,17.19,215425.0,15.5419,15.8516,15.4508,15.6603,215425.0
2020-08-27 10:00:00,17.21,17.26,17.05,17.16,78395.0,15.6785,15.7241,15.5328,15.633,78395.0
2020-08-27 10:30:00,17.16,17.33,17.07,17.25,111056.0,15.633,15.7878,15.551,15.715,111056.0
2020-08-27 11:00:00,17.25,17.26,17.05,17.22,178944.0,15.715,15.7241,15.5328,15.6876,178944.0
2020-08-27 11:30:00,17.22,17.36,17.18,17.32,176896.0,15.6876,15.8152,15.6512,15.7787,176896.0
2020-08-27 12:00:00,17.32,17.41,17.13,17.14,138289.0,15.7787,15.8607,15.6056,15.6148,138289.0
2020-08-27 12:30:00,17.16,17.18,17.0,17.02,59830.0,15.633,15.6512,15.4872,15.5054,59830.0
2020-08-27 13:00:00,17.03,17.14,17.01,17.12,89236.0,15.5145,15.6148,15.4963,15.5965,89236.0
2020-08-27 13:30:00,17.13,17.19,17.11,17.15,68579.0,15.6056,15.6603,15.5874,15.6239,68579.0
2020-08-27 14:00:00,17.15,17.21,17.12,17.14,65816.0,15.6239,15.6785,15.5965,15.6148,65816.0
2020-08-27 14:30:00,17.15,17.35,17.14,17.31,149866.0,15.6239,15.8061,15.6148,15.7696,149866.0
2020-08-27 15:00:00,17.31,17.46,17.22,17.45,203131.0,15.7696,15.9063,15.6876,15.8972,203131.0
2020-08-27 15:30:00,17.45,17.52,17.42,17.48,258348.0,15.8972,15.9609,15.8698,15.9245,258348.0
2020-08-28 09:30:00,17.56,17.76,17.43,17.46,106330.0,15.9974,16.1796,15.8789,15.9063,106330.0
2020-08-28 10:00:00,17.49,17.51,17.27,17.48,116019.0,15.9336,15.9518,15.7332,15.9245,116019.0
2020-08-28 10:30:00,17.49,17.53,17.36,17.43,172885.0,15.9336,15.9701,15.8152,15.8789,172885.0
2020-08-28 11:00:00,17.42,17.52,17.33,17.41,51661.0,15.8698,15.9609,15.7878,15.8607,51661.0
2020-08-28 11:30:00,17.41,17.47,17.39,17.44,50293.0,15.8607,15.9154,15.8425,15.8881,50293.0
2020-08-28 12:00:00,17.44,17.6,17.42,17.6,49434.0,15.8881,16.0338,15.8698,16.0338,49434.0
2020-08-28 12:30:00,17.6,17.69,17.58,17.62,60340.0,16.0338,16.1158,16.0156,16.052,60340.0
2020-08-28 13:00:00,17.62,17.62,17.52,17.53,51546.0,16.052,16.052,15.9609,15.9701,51546.0
2020-08-28 13:30:00,17.53,17.64,17.52,17.6,45996.0,15.9701,16.0703,15.9609,16.0338,45996.0
2020-08-28 14:00:00,17.59,17.88,17.58,17.84,125278.0,16.0247,16.2889,16.0156,16.2525,125278.0
2020-08-28 14:30:00,17.85,17.89,17.77,17.84,93580.0,16.2616,16.298,16.1887,16.2525,93580.0
2020-08-28 15:00:00,17.84,17.85,17.7,17.7,130532.0,16.2525,16.2616,16.1249,16.1249,130532.0
2020-08-28 15:30:00,17.7,17.78,17.69,17.76,349030.0,16.1249,16.1978,16.1158,16.1796,349030.0
2020-08-31 09:30:00,17.7,17.7,17.21,17.3,101556.0,16.1249,16.1249,15.6785,15.7605,101556.0
2020-08-31 10:00:00,17.31,17.39,17.14,17.23,136102.0,15.7696,15.8425,15.6148,15.6967,136102.0
2020-08-31 10:30:00,17.23,17.32,17.17,17.19,89889.0,15.6967,15.7787,15.6421,15.6603,89889.0
2020-08-31 11:00:00,17.18,17.21,17.1,17.14,99754.0,15.6512,15.6785,15.5783,15.6148,99754.0
2020-08-31 11:30:00,17.14,17.25,17.08,17.15,54173.0,15.6148,15.715,15.5601,15.6239,54173.0
2020-08-31 12:00:00,17.15,17.15,16.96,16.98,58769.0,15.6239,15.6239,15.4508,15.469,58769.0
2020-08-31 12:30:00,16.98,17.12,16.97,17.11,71847.0,15.469,15.5965,15.4599,15.5874,71847.0
2020-08-31 13:00:00,17.11,17.22,17.1,17.16,61701.0,15.5874,15.6876,15.5783,15.633,61701.0
2020-08-31 13:30:00,17.15,17.2,17.11,17.12,44742.0,15.6239,15.6694,15.5874,15.5965,44742.0
2020-08-31 14:00:00,17.12,17.16,17.04,17.05,78385.0,15.5965,15.633,15.5237,15.5328,78385.0
2020-08-31 14:30:00,17.05,17.18,17.04,17.17,66466.0,15.5328,15.6512,15.5237,15.6421,66466.0
2020-08-31 15:00:00,17.17,17.24,17.15,17.2,102520.0,15.6421,15.7059,15.6239,15.6694,102520.0
2020-08-31 15:30:00,17.19,17.2,17.01,17.01,350174.0,15.6603,15.6694,15.4963,15.4963,350174.0
2020-09-01 09:30:00,17.08,17.12,16.74,17.08,153527.0,15.5601,15.5965,15.2504,15.5601,153527.0
2020-09-01 10:00:00,17.08,17.2,17.03,17.19,127528.0,15.5601,15.6694,15.5145,15.6603,127528.0
2020-09-01 10:30:00,17.17,17.28,17.14,17.21,71833.0,15.6421,15.7423,15.6148,15.6785,71833.0
2020-09-01 11:00:00,17.2,17.21,17.08,17.08,178207.0,15.6694,15.6785,15.5601,15.5601,178207.0
2020-09-01 11:30:00,17.07,17.26,17.07,17.16,90372.0,15.551,15.7241,15.551,15.633,90372.0
2020-09-01 12:00:00,17.16,17.17,16.92,16.98,46104.0,15.633,15.6421,15.4143,15.469,46104.0
2020-09-01 12:30:00,16.98,17.04,16.87,17.02,60428.0,15.469,15.5237,15.3688,15.5054,60428.0
2020-09-01 13:00:00,17.02,17.08,16.96,17.08,69606.0,15.5054,15.5601,15.4508,15.5601,69606.0
2020-09-01 13:30:00,17.1,17.12,17.0,17.03,62768.0,15.5783,15.5965,15.4872,15.5145,62768.0
2020-09-01 14:00:00,17.04,17.05,16.89,16.9,75953.0,15.5237,15.5328,15.387,15.3961,75953.0
2020-09-01 14:30:00,16.9,16.94,16.87,16.88,80993.0,15.3961,15.4326,15.3688,15.3779,80993.0
2020-09-01 15:00:00,16.88,17.01,16.87,16.97,88733.0,15.3779,15.4963,15.3688,15.4599,88733.0
2020-09-01 15:30:00,16.96,17.0,16.88,16.97,267084.0,15.4508,15.4872,15.3779,15.4599,267084.0
2020-09-02 09:30:00,16.88,17.08,16.75,16.88,156530.0,15.3779,15.5601,15.2595,15.3779,156530.0
2020-09-02 10:00:00,16.9,17.04,16.87,16.97,131538.0,15.3961,15.5237,15.3688,15.4599,131538.0
2020-09-02 10:30:00,17.01,17.23,17.01,17.17,96019.0,15.4963,15.6967,15.4963,15.6421,96019.0
2020-09-02 11:00:00,17.16,17.24,16.85,16.86,109009.0,15.633,15.7059,15.3506,15.3597,109009.0
2020-09-02 11:30:00,16.85,17.04,16.84,17.04,89297.0,15.3506,15.5237,15.3415,15.5237,89297.0
2020-09-02 12:00:00,17.04,17.1,17.01,17.03,85886.0,15.5237,15.5783,15.4963,15.5145,85886.0
2020-09-02 12:30:00,17.03,17.05,16.97,17.02,55899.0,15.5145,15.5328,15.4599,15.5054,55899.0
2020-09-02 13:00:00,17.02,17.11,17.0,17.11,76705.0,15.5054,15.5874,15.4872,15.5874,76705.0
2020-09-02 13:30:00,17.1,17.12,17.01,17.05,72629.0,15.5783,15.5965,15.4963,15.5328,72629.0
2020-09-02 14:00:00,17.04,17.07,16.99,17.07,88668.0,15.5237,15.551,15.4781,15.551,88668.0
2020-09-02 14:30:00,17.07,17.11,16.93,16.94,118176.0,15.551,15.5874,15.4234,15.4326,118176.0
2020-09-02 15:00:00,16.93,16.97,16.89,16.95,207054.0,15.4234,15.4599,15.387,15.4417,207054.0
2020-09-02 15:30:00,16.96,17.0,16.93,16.98,359661.0,15.4508,15.4872,15.4234,15.469,359661.0
2020-09-03 09:30:00,16.93,17.08,16.61,17.01,203556.0,15.4234,15.5601,15.1319,15.4963,203556.0
2020-09-03 10:00:00,16.98,17.02,16.68,16.71,86262.0,15.469,15.5054,15.1957,15.223,86262.0
2020-09-03 10:30:00,16.72,16.86,16.61,16.64,95145.0,15.2321,15.3597,15.1319,15.1592,95145.0
2020-09-03 11:00:00,16.63,16.68,16.31,16.46,252083.0,15.1501,15.1957,14.8586,14.9953,252083.0
2020-09-03 11:30:00,16.45,16.78,16.43,16.71,140319.0,14.9862,15.2868,14.9679,15.223,140319.0
2020-09-03 12:00:00,16.73,16.92,16.69,16.87,89091.0,15.2412,15.4143,15.2048,15.3688,89091.0
2020-09-03 12:30:00,16.85,16.87,16.61,16.71,80456.0,15.3506,15.3688,15.1319,15.223,80456.0
2020-09-03 13:00:00,16.7,16.7,16.33,16.41,222794.0,15.2139,15.2139,14.8768,14.9497,222794.0
2020-09-03 13:30:00,16.4,16.47,16.3,16.4,91142.0,14.9406,15.0044,14.8495,14.9406,91142.0
2020-09-03 14:00:00,16.41,16.47,16.31,16.36,83593.0,14.9497,15.0044,14.8586,14.9042,83593.0
2020-09-03 14:30:00,16.36,16.44,16.27,16.34,171800.0,14.9042,14.977,14.8222,14.8859,171800.0
2020-09-03 15:00:00,16.34,16.5,16.32,16.42,145771.0,14.8859,15.0317,14.8677,14.9588,145771.0
2020-09-03 15:30:00,16.42,16.49,16.31,16.46,373036.0,14.9588,15.0226,14.8586,14.9953,373036.0
2020-09-04 09:30:00,16.54,16.69,15.95,16.08,318956.0,15.0681,15.2048,14.5307,14.6491,318956.0
2020-09-04 10:00:00,16.09,16.12,15.66,15.7,335059.0,14.6582,14.6855,14.2665,14.3029,335059.0
2020-09-04 10:30:00,15.71,15.89,15.49,15.84,224157.0,14.312,14.476,14.1116,14.4304,224157.0
2020-09-04 11:00:00,15.83,15.99,15.67,15.83,123099.0,14.4213,14.5671,14.2756,14.4213,123099.0
2020-09-04 11:30:00,15.84,16.11,15.84,16.08,109032.0,14.4304,14.6764,14.4304,14.6491,109032.0
2020-09-04 12:00:00,16.09,16.16,15.97,16.11,89130.0,14.6582,14.722,14.5489,14.6764,89130.0
2020-09-04 12:30:00,16.11,16.19,16.0,16.18,91650.0,14.6764,14.7493,14.5762,14.7402,91650.0
2020-09-04 13:00:00,16.18,16.19,16.07,16.18,75859.0,14.7402,14.7493,14.64,14.7402,75859.0
2020-09-04 13:30:00,16.16,16.3,16.08,16.29,91139.0,14.722,14.8495,14.6491,14.8404,91139.0
2020-09-04 14:00:00,16.28,16.36,16.2,16.35,116129.0,14.8313,14.9042,14.7584,14.8951,116129.0
2020-09-04 14:30:00,16.35,16.48,16.31,16.41,125477.0,14.8951,15.0135,14.8586,14.9497,125477.0
2020-09-04 15:00:00,16.42,16.49,16.34,16.47,142752.0,14.9588,15.0226,14.8859,15.0044,142752.0
2020-09-04 15:30:00,16.47,16.48,16.3,16.35,346794.0,15.0044,15.0135,14.8495,14.8951,346794.0
2020-09-08 09:30:00,15.83,16.0,15.4,15.58,167038.0,14.4213,14.5762,14.0296,14.1936,167038.0
2020-09-08 10:00:00,15.58,15.59,15.35,15.52,237695.0,14.1936,14.2027,13.984,14.1389,237695.0
2020-09-08 10:30:00,15.52,15.53,15.28,15.4,116766.0,14.1389,14.148,13.9203,14.0296,116766.0
2020-09-08 11:00:00,15.4,15.59,15.35,15.56,96977.0,14.0296,14.2027,13.984,14.1754,96977.0
2020-09-08 11:30:00,15.56,15.65,15.44,15.5,128727.0,14.1754,14.2573,14.066,14.1207,128727.0
2020-09-08 12:00:00,15.5,15.75,15.5,15.66,93249.0,14.1207,14.3484,14.1207,14.2665,93249.0
2020-09-08 12:30:00,15.66,15.79,15.63,15.76,84543.0,14.2665,14.3849,14.2391,14.3576,84543.0
2020-09-08 13:00:00,15.76,15.78,15.67,15.71,84148.0,14.3576,14.3758,14.2756,14.312,84148.0
2020-09-08 13:30:00,15.7,15.83,15.68,15.78,102025.0,14.3029,14.4213,14.2847,14.3758,102025.0
2020-09-08 14:00:00,15.79,15.82,15.63,15.65,103869.0,14.3849,14.4122,14.2391,14.2573,103869.0
2020-09-08 14:30:00,15.65,15.69,15.5,15.56,127161.0,14.2573,14.2938,14.1207,14.1754,127161.0
2020-09-08 15:00:00,15.56,15.58,15.45,15.54,185753.0,14.1754,14.1936,14.0751,14.1571,185753.0
2020-09-08 15:30:00,15.54,15.61,15.46,15.47,310703.0,14.1571,14.2209,14.0843,14.0934,310703.0
2020-09-09 09:30:00,15.8,15.8,15.31,15.6,163779.0,14.394,14.394,13.9476,14.2118,163779.0
2020-09-09 10:00:00,15.6,15.63,15.38,15.39,127577.0,14.2118,14.2391,14.0114,14.0205,127577.0
2020-09-09 10:30:00,15.39,15.41,15.14,15.24,163680.0,14.0205,14.0387,13.7927,13.8838,163680.0
2020-09-09 11:00:00,15.25,15.46,15.23,15.46,103712.0,13.8929,14.0843,13.8747,14.0843,103712.0
2020-09-09 11:30:00,15.46,15.66,15.45,15.54,144534.0,14.0843,14.2665,14.0751,14.1571,144534.0
2020-09-09 12:00:00,15.53,15.55,15.47,15.51,94215.0,14.148,14.1662,14.0934,14.1298,94215.0
2020-09-09 12:30:00,15.51,15.59,15.46,15.48,72607.0,14.1298,14.2027,14.0843,14.1025,72607.0
2020-09-09 13:00:00,15.48,15.63,15.47,15.62,79137.0,14.1025,14.2391,14.0934,14.23,79137.0
2020-09-09 13:30:00,15.62,15.65,15.54,15.58,74488.0,14.23,14.2573,14.1571,14.1936,74488.0
2020-09-09 14:00:00,15.59,15.69,15.58,15.6,75818.0,14.2027,14.2938,14.1936,14.2118,75818.0
2020-09-09 14:30:00,15.6,15.7,15.57,15.58,85224.0,14.2118,14.3029,14.1845,14.1936,85224.0
2020-09-09 15:00:00,15.58,15.64,15.58,15.62,125811.0,14.1936,14.2482,14.1936,14.23,125811.0
2020-09-09 15:30:00,15.61,15.64,15.41,15.43,314953.0,14.2209,14.2482,14.0387,14.0569,314953.0
2020-09-10 09:30:00,15.49,15.62,15.22,15.37,147999.0,14.1116,14.23,13.8656,14.0023,147999.0
2020-09-10 10:00:00,15.38,15.73,15.38,15.61,180840.0,14.0114,14.3302,14.0114,14.2209,180840.0
2020-09-10 10:30:00,15.62,15.65,15.4,15.44,113380.0,14.23,14.2573,14.0296,14.066,113380.0
2020-09-10 11:00:00,15.45,15.5,15.34,15.43,156068.0,14.0751,14.1207,13.9749,14.0569,156068.0
2020-09-10 11:30:00,15.43,15.44,15.36,15.42,75298.0,14.0569,14.066,13.9932,14.0478,75298.0
2020-09-10 12:00:00,15.42,15.51,15.31,15.37,117867.0,14.0478,14.1298,13.9476,14.0023,117867.0
2020-09-10 12:30:00,15.37,15.38,15.25,15.26,66903.0,14.0023,14.0114,13.8929,13.9021,66903.0
2020-09-10 13:00:00,15.26,15.43,15.26,15.41,65231.0,13.9021,14.0569,13.9021,14.0387,65231.0
2020-09-10 13:30:00,15.41,15.43,15.22,15.26,76610.0,14.0387,14.0569,13.8656,13.9021,76610.0
2020-09-10 14:00:00,15.26,15.38,15.16,15.18,99297.0,13.9021,14.0114,13.811,13.8292,99297.0
2020-09-10 14:30:00,15.18,15.25,15.05,15.08,80698.0,13.8292,13.8929,13.7107,13.7381,80698.0
2020-09-10 15:00:00,15.08,15.13,14.93,14.99,158102.0,13.7381,13.7836,13.6014,13.6561,158102.0
2020-09-10 15:30:00,14.98,15.03,14.89,14.9,346999.0,13.647,13.6925,13.565,13.5741,346999.0
2020-09-11 09:30:00,14.89,15.04,14.64,14.76,169733.0,13.565,13.7016,13.3372,13.4465,169733.0
2020-09-11 10:00:00,14.76,15.06,14.76,14.95,133218.0,13.4465,13.7198,13.4465,13.6196,133218.0
2020-09-11 10:30:00,14.95,14.97,14.8,14.83,102165.0,13.6196,13.6379,13.483,13.5103,102165.0
2020-09-11 11:00:00,14.82,15.03,14.81,15.0,142398.0,13.5012,13.6925,13.4921,13.6652,142398.0
2020-09-11 11:30:00,15.0,15.03,14.89,14.9,101586.0,13.6652,13.6925,13.565,13.5741,101586.0
2020-09-11 12:00:00,14.9,14.98,14.88,14.9,78537.0,13.5741,13.647,13.5559,13.5741,78537.0
2020-09-11 12:30:00,14.9,14.94,14.77,14.83,80164.0,13.5741,13.6105,13.4557,13.5103,80164.0
2020-09-11 13:00:00,14.83,14.85,14.65,14.68,102491.0,13.5103,13.5285,13.3463,13.3737,102491.0
2020-09-11 13:30:00,14.68,14.73,14.62,14.67,92617.0,13.3737,13.4192,13.319,13.3646,92617.0
2020-09-11 14:00:00,14.67,14.72,14.63,14.66,154437.0,13.3646,13.4101,13.3281,13.3554,154437.0
2020-09-11 14:30:00,14.66,14.75,14.65,14.73,74108.0,13.3554,13.4374,13.3463,13.4192,74108.0
2020-09-11 15:00:00,14.73,14.88,14.62,14.87,147009.0,13.4192,13.5559,13.319,13.5468,147009.0
2020-09-11 15:30:00,14.88,14.88,14.69,14.71,434349.0,13.5559,13.5559,13.3828,13.401,434349.0
2020-09-14 09:30:00,14.87,14.9,14.41,14.57,186236.0,13.5468,13.5741,13.1277,13.2735,186236.0
2020-09-14 10:00:00,14.57,14.58,14.29,14.3,214927.0,13.2735,13.2826,13.0184,13.0275,214927.0
2020-09-14 10:30:00,14.3,14.51,14.29,14.47,191906.0,13.0275,13.2188,13.0184,13.1824,191906.0
2020-09-14 11:00:00,14.48,14.63,14.45,14.61,180099.0,13.1915,13.3281,13.1641,13.3099,180099.0
2020-09-14 11:30:00,14.62,14.75,14.61,14.68,160623.0,13.319,13.4374,13.3099,13.3737,160623.0
2020-09-14 12:00:00,14.67,14.84,14.66,14.84,110359.0,13.3646,13.5194,13.3554,13.5194,110359.0
2020-09-14 12:30:00,14.84,15.12,14.82,15.04,187034.0,13.5194,13.7745,13.5012,13.7016,187034.0
2020-09-14 13:00:00,15.04,15.23,15.04,15.21,118003.0,13.7016,13.8747,13.7016,13.8565,118003.0
2020-09-14 13:30:00,15.21,15.3,15.14,15.29,128000.0,13.8565,13.9385,13.7927,13.9294,128000.0
2020-09-14 14:00:00,15.29,15.37,15.27,15.28,119841.0,13.9294,14.0023,13.9112,13.9203,119841.0
2020-09-14 14:30:00,15.28,15.44,15.25,15.29,213978.0,13.9203,14.066,13.8929,13.9294,213978.0
2020-09-14 15:00:00,15.29,15.31,15.17,15.24,137356.0,13.9294,13.9476,13.8201,13.8838,137356.0
2020-09-14 15:30:00,15.24,15.28,15.14,15.23,328840.0,13.8838,13.9203,13.7927,13.8747,328840.0
2020-09-15 09:30:00,15.32,15.42,15.01,15.06,139593.0,13.9567,14.0478,13.6743,13.7198,139593.0
2020-09-15 10:00:00,15.05,15.09,14.91,14.96,95187.0,13.7107,13.7472,13.5832,13.6287,95187.0
2020-09-15 10:30:00,14.97,15.08,14.89,15.05,117044.0,13.6379,13.7381,13.565,13.7107,117044.0
2020-09-15 11:00:00,15.05,15.29,15.05,15.18,213336.0,13.7107,13.9294,13.7107,13.8292,213336.0
2020-09-15 11:30:00,15.19,15.28,15.16,15.22,123504.0,13.8383,13.9203,13.811,13.8656,123504.0
2020-09-15 12:00:00,15.22,15.34,15.22,15.29,70614.0,13.8656,13.9749,13.8656,13.9294,70614.0
2020-09-15 12:30:00,15.29,15.3,15.2,15.29,82510.0,13.9294,13.9385,13.8474,13.9294,82510.0
2020-09-15 13:00:00,15.29,15.38,15.27,15.34,63047.0,13.9294,14.0114,13.9112,13.9749,63047.0
2020-09-15 13:30:00,15.35,15.41,15.33,15.35,101783.0,13.984,14.0387,13.9658,13.984,101783.0
2020-09-15 14:00:00,15.35,15.35,15.16,15.21,140312.0,13.984,13.984,13.811,13.8565,140312.0
2020-09-15 14:30:00,15.21,15.23,15.14,15.17,127296.0,13.8565,13.8747,13.7927,13.8201,127296.0
2020-09-15 15:00:00,15.17,15.18,15.02,15.06,203632.0,13.8201,13.8292,13.6834,13.7198,203632.0
2020-09-15 15:30:00,15.06,15.1,15.0,15.03,430929.0,13.7198,13.7563,13.6652,13.6925,430929.0
2020-09-16 09:30:00,15.23,15.54,15.15,15.53,151381.0,13.8747,14.1571,13.8018,14.148,151381.0
2020-09-16 10:00:00,15.53,15.78,15.53,15.74,111064.0,14.148,14.3758,14.148,14.3393,111064.0
2020-09-16 10:30:00,15.74,15.74,15.49,15.64,157789.0,14.3393,14.3393,14.1116,14.2482,157789.0
2020-09-16 11:00:00,15.63,15.99,15.63,15.98,144118.0,14.2391,14.5671,14.2391,14.558,144118.0
2020-09-16 11:30:00,15.97,16.15,15.88,16.11,98438.0,14.5489,14.7129,14.4669,14.6764,98438.0
2020-09-16 12:00:00,16.11,16.25,16.06,16.25,88859.0,14.6764,14.804,14.6309,14.804,88859.0
2020-09-16 12:30:00,16.24,16.45,16.22,16.36,87309.0,14.7948,14.9862,14.7766,14.9042,87309.0
2020-09-16 13:00:00,16.35,16.45,16.25,16.28,126913.0,14.8951,14.9862,14.804,14.8313,126913.0
2020-09-16 13:30:00,16.29,16.31,16.14,16.15,131171.0,14.8404,14.8586,14.7037,14.7129,131171.0
2020-09-16 14:00:00,16.15,16.41,16.13,16.37,224795.0,14.7129,14.9497,14.6946,14.9133,224795.0
2020-09-16 14:30:00,16.38,16.5,16.35,16.47,134689.0,14.9224,15.0317,14.8951,15.0044,134689.0
2020-09-16 15:00:00,16.48,16.48,16.08,16.18,242405.0,15.0135,15.0135,14.6491,14.7402,242405.0
2020-09-16 15:30:00,16.18,16.26,16.11,16.16,353052.0,14.7402,14.8131,14.6764,14.722,353052.0
2020-09-17 09:30:00,15.79,15.87,15.39,15.66,162140.0,14.3849,14.4578,14.0205,14.2665,162140.0
2020-09-17 10:00:00,15.65,16.2,15.65,15.99,165505.0,14.2573,14.7584,14.2573,14.5671,165505.0
2020-09-17 10:30:00,15.99,16.02,15.85,15.97,77515.0,14.5671,14.5944,14.4395,14.5489,77515.0
2020-09-17 11:00:00,15.98,16.1,15.95,15.96,93600.0,14.558,14.6673,14.5307,14.5398,93600.0
2020-09-17 11:30:00,15.97,16.01,15.86,15.86,79170.0,14.5489,14.5853,14.4487,14.4487,79170.0
2020-09-17 12:00:00,15.85,15.89,15.64,15.7,65329.0,14.4395,14.476,14.2482,14.3029,65329.0
2020-09-17 12:30:00,15.7,15.74,15.63,15.66,65749.0,14.3029,14.3393,14.2391,14.2665,65749.0
2020-09-17 13:00:00,15.66,15.75,15.64,15.74,68061.0,14.2665,14.3484,14.2482,14.3393,68061.0
2020-09-17 13:30:00,15.73,15.82,15.72,15.77,72327.0,14.3302,14.4122,14.3211,14.3667,72327.0
2020-09-17 14:00:00,15.77,15.87,15.74,15.84,54041.0,14.3667,14.4578,14.3393,14.4304,54041.0
2020-09-17 14:30:00,15.84,15.89,15.79,15.87,86871.0,14.4304,14.476,14.3849,14.4578,86871.0
2020-09-17 15:00:00,15.87,15.91,15.75,15.88,104553.0,14.4578,14.4942,14.3484,14.4669,104553.0
2020-09-17 15:30:00,15.87,16.03,15.87,16.0,444399.0,14.4578,14.6035,14.4578,14.5762,444399.0
2020-09-18 09:30:00,15.94,15.97,15.54,15.63,125863.0,14.5215,14.5489,14.1571,14.2391,125863.0
2020-09-18 10:00:00,15.64,15.67,15.5,15.59,82891.0,14.2482,14.2756,14.1207,14.2027,82891.0
2020-09-18 10:30:00,15.58,15.59,15.36,15.4,78753.0,14.1936,14.2027,13.9932,14.0296,78753.0
2020-09-18 11:00:00,15.41,15.57,15.39,15.54,90738.0,14.0387,14.1845,14.0205,14.1571,90738.0
2020-09-18 11:30:00,15.53,15.59,15.43,15.45,131231.0,14.148,14.2027,14.0569,14.0751,131231.0
2020-09-18 12:00:00,15.45,15.5,15.37,15.45,87165.0,14.0751,14.1207,14.0023,14.0751,87165.0
2020-09-18 12:30:00,15.44,15.48,15.33,15.35,115883.0,14.066,14.1025,13.9658,13.984,115883.0
2020-09-18 13:00:00,15.35,15.45,15.24,15.24,92380.0,13.984,14.0751,13.8838,13.8838,92380.0
2020-09-18 13:30:00,15.22,15.33,15.13,15.32,120074.0,13.8656,13.9658,13.7836,13.9567,120074.0
2020-09-18 14:00:00,15.32,15.36,15.18,15.29,168063.0,13.9567,13.9932,13.8292,13.9294,168063.0
2020-09-18 14:30:00,15.29,15.33,15.16,15.21,119318.0,13.9294,13.9658,13.811,13.8565,119318.0
2020-09-18 15:00:00,15.21,15.25,15.12,15.17,159724.0,13.8565,13.8929,13.7745,13.8201,159724.0
2020-09-18 15:30:00,15.17,15.4,15.12,15.38,672426.0,13.8201,14.0296,13.7745,14.0114,672426.0
2020-09-21 09:30:00,14.81,14.87,14.26,14.33,216818.0,13.4921,13.5468,12.991,13.0548,216818.0
2020-09-21 10:00:00,14.33,14.38,14.21,14.34,182354.0,13.0548,13.1004,12.9455,13.0639,182354.0
2020-09-21 10:30:00,14.33,14.39,14.19,14.2,138005.0,13.0548,13.1095,12.9273,12.9364,138005.0
2020-09-21 11:00:00,14.2,14.33,14.19,14.31,198645.0,12.9364,13.0548,12.9273,13.0366,198645.0
2020-09-21 11:30:00,14.3,14.54,14.25,14.51,141234.0,13.0275,13.2461,12.9819,13.2188,141234.0
2020-09-21 12:00:00,14.51,14.68,14.5,14.64,82986.0,13.2188,13.3737,13.2097,13.3372,82986.0
2020-09-21 12:30:00,14.64,14.73,14.62,14.67,93679.0,13.3372,13.4192,13.319,13.3646,93679.0
2020-09-21 13:00:00,14.67,14.72,14.63,14.7,57296.0,13.3646,13.4101,13.3281,13.3919,57296.0
2020-09-21 13:30:00,14.69,14.75,14.64,14.65,62871.0,13.3828,13.4374,13.3372,13.3463,62871.0
2020-09-21 14:00:00,14.66,14.68,14.6,14.63,72974.0,13.3554,13.3737,13.3008,13.3281,72974.0
2020-09-21 14:30:00,14.63,14.66,14.58,14.65,76318.0,13.3281,13.3554,13.2826,13.3463,76318.0
2020-09-21 15:00:00,14.64,14.78,14.63,14.75,79114.0,13.3372,13.4648,13.3281,13.4374,79114.0
2020-09-21 15:30:00,14.76,14.76,14.64,14.68,257691.0,13.4465,13.4465,13.3372,13.3737,257691.0
2020-09-22 09:30:00,14.61,15.18,14.61,14.89,161082.0,13.3099,13.8292,13.3099,13.565,161082.0
2020-09-22 10:00:00,14.89,14.9,14.66,14.73,126446.0,13.565,13.5741,13.3554,13.4192,126446.0
2020-09-22 10:30:00,14.73,14.79,14.37,14.37,124960.0,13.4192,13.4739,13.0913,13.0913,124960.0
2020-09-22 11:00:00,14.35,14.55,14.33,14.51,83286.0,13.073,13.2552,13.0548,13.2188,83286.0
2020-09-22 11:30:00,14.5,14.56,14.44,14.52,69989.0,13.2097,13.2643,13.155,13.2279,69989.0
2020-09-22 12:00:00,14.52,14.55,14.42,14.48,92496.0,13.2279,13.2552,13.1368,13.1915,92496.0
2020-09-22 12:30:00,14.47,14.53,14.45,14.5,112530.0,13.1824,13.237,13.1641,13.2097,112530.0
2020-09-22 13:00:00,14.51,14.51,14.46,14.5,71744.0,13.2188,13.2188,13.1732,13.2097,71744.0
2020-09-22 13:30:00,14.49,14.53,14.4,14.52,98463.0,13.2006,13.237,13.1186,13.2279,98463.0
2020-09-22 14:00:00,14.52,14.58,14.47,14.53,70000.0,13.2279,13.2826,13.1824,13.237,70000.0
2020-09-22 14:30:00,14.53,14.62,14.51,14.6,96158.0,13.237,13.319,13.2188,13.3008,96158.0
2020-09-22 15:00:00,14.6,14.71,14.58,14.7,175355.0,13.3008,13.401,13.2826,13.3919,175355.0
2020-09-22 15:30:00,14.69,14.69,14.57,14.58,370113.0,13.3828,13.3828,13.2735,13.2826,370113.0
2020-09-23 09:30:00,14.67,14.98,14.54,14.78,138924.0,13.3646,13.647,13.2461,13.4648,138924.0
2020-09-23 10:00:00,14.78,14.78,14.52,14.61,155335.0,13.4648,13.4648,13.2279,13.3099,155335.0
2020-09-23 10:30:00,14.62,14.73,14.48,14.67,112678.0,13.319,13.4192,13.1915,13.3646,112678.0
2020-09-23 11:00:00,14.68,14.75,14.56,14.6,85260.0,13.3737,13.4374,13.2643,13.3008,85260.0
2020-09-23 11:30:00,14.6,14.65,14.5,14.55,83171.0,13.3008,13.3463,13.2097,13.2552,83171.0
2020-09-23 12:00:00,14.54,14.65,14.53,14.63,65992.0,13.2461,13.3463,13.237,13.3281,65992.0
2020-09-23 12:30:00,14.63,14.71,14.55,14.57,85677.0,13.3281,13.401,13.2552,13.2735,85677.0
2020-09-23 13:00:00,14.57,14.57,14.43,14.44,128816.0,13.2735,13.2735,13.1459,13.155,128816.0
2020-09-23 13:30:00,14.43,14.57,14.37,14.51,212604.0,13.1459,13.2735,13.0913,13.2188,212604.0
2020-09-23 14:00:00,14.5,14.5,14.19,14.3,133807.0,13.2097,13.2097,12.9273,13.0275,133807.0
2020-09-23 14:30:00,14.29,14.3,14.1,14.14,185402.0,13.0184,13.0275,12.8453,12.8817,185402.0
2020-09-23 15:00:00,14.15,14.22,14.04,14.14,212417.0,12.8908,12.9546,12.7906,12.8817,212417.0
2020-09-23 15:30:00,14.13,14.17,14.0,14.02,597306.0,12.8726,12.909,12.7542,12.7724,597306.0
2020-09-24 09:30:00,14.02,14.02,13.15,13.37,227697.0,12.7724,12.7724,11.9798,12.1802,227697.0
2020-09-24 10:00:00,13.37,13.57,13.21,13.22,190687.0,12.1802,12.3624,12.0345,12.0436,190687.0
2020-09-24 10:30:00,13.23,13.36,13.08,13.3,161111.0,12.0527,12.1711,11.916,12.1165,161111.0
2020-09-24 11:00:00,13.3,13.4,13.17,13.33,352835.0,12.1165,12.2076,11.998,12.1438,352835.0
2020-09-24 11:30:00,13.34,13.75,13.34,13.73,172734.0,12.1529,12.5264,12.1529,12.5082,172734.0
2020-09-24 12:00:00,13.74,13.9,13.7,13.81,142491.0,12.5173,12.6631,12.4809,12.5811,142491.0
2020-09-24 12:30:00,13.81,13.87,13.68,13.86,147926.0,12.5811,12.6357,12.4627,12.6266,147926.0
2020-09-24 13:00:00,13.87,14.1,13.86,13.97,189836.0,12.6357,12.8453,12.6266,12.7268,189836.0
2020-09-24 13:30:00,13.97,14.15,13.9,14.08,234548.0,12.7268,12.8908,12.6631,12.8271,234548.0
2020-09-24 14:00:00,14.08,14.11,13.89,13.91,173268.0,12.8271,12.8544,12.654,12.6722,173268.0
2020-09-24 14:30:00,13.92,14.02,13.83,13.83,118748.0,12.6813,12.7724,12.5993,12.5993,118748.0
2020-09-24 15:00:00,13.84,13.96,13.8,13.87,329485.0,12.6084,12.7177,12.572,12.6357,329485.0
2020-09-24 15:30:00,13.87,14.02,13.79,13.95,413306.0,12.6357,12.7724,12.5629,12.7086,413306.0
2020-09-25 09:30:00,14.12,14.6,14.04,14.54,253095.0,12.8635,13.3008,12.7906,13.2461,253095.0
2020-09-25 10:00:00,14.54,14.58,14.26,14.35,293507.0,13.2461,13.2826,12.991,13.073,293507.0
2020-09-25 10:30:00,14.34,14.51,14.02,14.09,252986.0,13.0639,13.2188,12.7724,12.8362,252986.0
2020-09-25 11:00:00,14.1,14.17,13.99,14.03,120595.0,12.8453,12.909,12.7451,12.7815,120595.0
2020-09-25 11:30:00,14.03,14.06,13.84,13.87,93213.0,12.7815,12.8088,12.6084,12.6357,93213.0
2020-09-25 12:00:00,13.88,13.89,13.78,13.79,62130.0,12.6449,12.654,12.5538,12.5629,62130.0
2020-09-25 12:30:00,13.8,13.98,13.79,13.88,57287.0,12.572,12.736,12.5629,12.6449,57287.0
2020-09-25 13:00:00,13.88,14.06,13.85,14.03,194246.0,12.6449,12.8088,12.6175,12.7815,194246.0
2020-09-25 13:30:00,14.04,14.06,13.94,13.96,84050.0,12.7906,12.8088,12.6995,12.7177,84050.0
2020-09-25 14:00:00,13.97,14.05,13.93,14.03,87170.0,12.7268,12.7997,12.6904,12.7815,87170.0
2020-09-25 14:30:00,14.03,14.07,13.98,14.06,95634.0,12.7815,12.8179,12.736,12.8088,95634.0
2020-09-25 15:00:00,14.06,14.28,14.05,14.2,219873.0,12.8088,13.0093,12.7997,12.9364,219873.0
2020-09-25 15:30:00,14.2,14.22,14.14,14.15,357929.0,12.9364,12.9546,12.8817,12.8908,357929.0
2020-09-28 09:30:00,14.48,14.61,14.27,14.45,146928.0,13.1915,13.3099,13.0001,13.1641,146928.0
2020-09-28 10:00:00,14.45,14.45,14.25,14.29,192182.0,13.1641,13.1641,12.9819,13.0184,192182.0
2020-09-28 10:30:00,14.29,14.51,14.27,14.51,111351.0,13.0184,13.2188,13.0001,13.2188,111351.0
2020-09-28 11:00:00,14.51,14.59,14.36,14.4,89032.0,13.2188,13.2917,13.0821,13.1186,89032.0
2020-09-28 11:30:00,14.4,14.44,14.35,14.41,87679.0,13.1186,13.155,13.073,13.1277,87679.0
2020-09-28 12:00:00,14.41,14.65,14.4,14.6,87038.0,13.1277,13.3463,13.1186,13.3008,87038.0
2020-09-28 12:30:00,14.61,14.66,14.56,14.61,59343.0,13.3099,13.3554,13.2643,13.3099,59343.0
2020-09-28 13:00:00,14.61,14.72,14.57,14.67,83887.0,13.3099,13.4101,13.2735,13.3646,83887.0
2020-09-28 13:30:00,14.68,14.71,14.57,14.64,66070.0,13.3737,13.401,13.2735,13.3372,66070.0
2020-09-28 14:00:00,14.64,14.71,14.61,14.65,55563.0,13.3372,13.401,13.3099,13.3463,55563.0
2020-09-28 14:30:00,14.65,14.8,14.64,14.78,136839.0,13.3463,13.483,13.3372,13.4648,136839.0
2020-09-28 15:00:00,14.78,14.81,14.63,14.73,128459.0,13.4648,13.4921,13.3281,13.4192,128459.0
2020-09-28 15:30:00,14.72,14.73,14.63,14.64,279627.0,13.4101,13.4192,13.3281,13.3372,279627.0
2020-09-29 09:30:00,14.6,14.81,14.35,14.62,188530.0,13.3008,13.4921,13.073,13.319,188530.0
2020-09-29 10:00:00,14.63,14.78,14.59,14.6,323439.0,13.3281,13.4648,13.2917,13.3008,323439.0
2020-09-29 10:30:00,14.61,14.61,14.42,14.43,142139.0,13.3099,13.3099,13.1368,13.1459,142139.0
2020-09-29 11:00:00,14.43,14.61,14.32,14.53,138403.0,13.1459,13.3099,13.0457,13.237,138403.0
2020-09-29 11:30:00,14.52,14.53,14.29,14.38,129975.0,13.2279,13.237,13.0184,13.1004,129975.0
2020-09-29 12:00:00,14.38,14.46,14.35,14.45,88683.0,13.1004,13.1732,13.073,13.1641,88683.0
2020-09-29 12:30:00,14.44,14.5,14.41,14.45,103291.0,13.155,13.2097,13.1277,13.1641,103291.0
2020-09-29 13:00:00,14.45,14.45,14.38,14.44,55249.0,13.1641,13.1641,13.1004,13.155,55249.0
2020-09-29 13:30:00,14.44,14.51,14.38,14.47,104757.0,13.155,13.2188,13.1004,13.1824,104757.0
2020-09-29 14:00:00,14.47,14.59,14.46,14.56,298875.0,13.1824,13.2917,13.1732,13.2643,298875.0
2020-09-29 14:30:00,14.56,14.71,14.55,14.66,172930.0,13.2643,13.401,13.2552,13.3554,172930.0
2020-09-29 15:00:00,14.66,14.71,14.57,14.61,211055.0,13.3554,13.401,13.2735,13.3099,211055.0
2020-09-29 15:30:00,14.61,14.68,14.58,14.62,419800.0,13.3099,13.3737,13.2826,13.319,419800.0
2020-09-30 09:30:00,14.71,14.78,14.46,14.63,101325.0,13.401,13.4648,13.1732,13.3281,101325.0
2020-09-30 10:00:00,14.62,14.87,14.61,14.74,110640.0,13.319,13.5468,13.3099,13.4283,110640.0
2020-09-30 10:30:00,14.76,14.87,14.66,14.77,80761.0,13.4465,13.5468,13.3554,13.4557,80761.0
2020-09-30 11:00:00,14.78,14.78,14.58,14.64,101042.0,13.4648,13.4648,13.2826,13.3372,101042.0
2020-09-30 11:30:00,14.63,14.66,14.5,14.52,196366.0,13.3281,13.3554,13.2097,13.2279,196366.0
2020-09-30 12:00:00,14.52,14.55,14.42,14.46,178670.0,13.2279,13.2552,13.1368,13.1732,178670.0
2020-09-30 12:30:00,14.46,14.51,14.37,14.49,147685.0,13.1732,13.2188,13.0913,13.2006,147685.0
2020-09-30 13:00:00,14.49,14.56,14.45,14.54,110343.0,13.2006,13.2643,13.1641,13.2461,110343.0
2020-09-30 13:30:00,14.53,14.55,14.38,14.4,97614.0,13.237,13.2552,13.1004,13.1186,97614.0
2020-09-30 14:00:00,14.4,14.43,14.26,14.3,113233.0,13.1186,13.1459,12.991,13.0275,113233.0
2020-09-30 14:30:00,14.29,14.3,14.11,14.28,148809.0,13.0184,13.0275,12.8544,13.0093,148809.0
2020-09-30 15:00:00,14.26,14.28,14.06,14.14,234404.0,12.991,13.0093,12.8088,12.8817,234404.0
2020-09-30 15:30:00,14.13,14.13,13.99,14.03,558232.0,12.8726,12.8726,12.7451,12.7815,558232.0
2020-10-01 09:30:00,13.86,14.05,13.8,13.91,213561.0,12.6266,12.7997,12.572,12.6722,213561.0
2020-10-01 10:00:00,13.9,13.92,13.59,13.62,194843.0,12.6631,12.6813,12.3807,12.408,194843.0
2020-10-01 10:30:00,13.63,13.64,13.42,13.42,194546.0,12.4171,12.4262,12.2258,12.2258,194546.0
2020-10-01 11:00:00,13.42,13.46,13.33,13.41,169890.0,12.2258,12.2622,12.1438,12.2167,169890.0
2020-10-01 11:30:00,13.4,13.52,13.38,13.52,147283.0,12.2076,12.3169,12.1893,12.3169,147283.0
2020-10-01 12:00:00,13.52,13.54,13.44,13.51,178545.0,12.3169,12.3351,12.244,12.3078,178545.0
2020-10-01 12:30:00,13.51,13.63,13.41,13.6,150936.0,12.3078,12.4171,12.2167,12.3898,150936.0
2020-10-01 13:00:00,13.61,13.79,13.59,13.79,148056.0,12.3989,12.5629,12.3807,12.5629,148056.0
2020-10-01 13:30:00,13.79,13.87,13.66,13.67,178843.0,12.5629,12.6357,12.4444,12.4535,178843.0
2020-10-01 14:00:00,13.67,13.71,13.53,13.67,143680.0,12.4535,12.49,12.326,12.4535,143680.0
2020-10-01 14:30:00,13.67,13.69,13.5,13.51,154409.0,12.4535,12.4718,12.2987,12.3078,154409.0
2020-10-01 15:00:00,13.51,13.56,13.42,13.44,267859.0,12.3078,12.3533,12.2258,12.244,267859.0
2020-10-01 15:30:00,13.44,13.6,13.43,13.58,597862.0,12.244,12.3898,12.2349,12.3716,597862.0
2020-10-02 09:30:00,13.3,13.78,13.22,13.56,425001.0,12.1165,12.5538,12.0436,12.3533,425001.0
2020-10-02 10:00:00,13.58,13.81,13.5,13.61,273275.0,12.3716,12.5811,12.2987,12.3989,273275.0
2020-10-02 10:30:00,13.6,13.71,13.53,13.58,154856.0,12.3898,12.49,12.326,12.3716,154856.0
2020-10-02 11:00:00,13.58,14.27,13.55,14.24,303974.0,12.3716,13.0001,12.3442,12.9728,303974.0
2020-10-02 11:30:00,14.23,14.34,14.09,14.14,117773.0,12.9637,13.0639,12.8362,12.8817,117773.0
2020-10-02 12:00:00,14.14,14.42,14.08,14.28,162876.0,12.8817,13.1368,12.8271,13.0093,162876.0
2020-10-02 12:30:00,14.29,14.49,14.2,14.46,239198.0,13.0184,13.2006,12.9364,13.1732,239198.0
2020-10-02 13:00:00,14.48,14.53,14.4,14.4,89282.0,13.1915,13.237,13.1186,13.1186,89282.0
2020-10-02 13:30:00,14.42,14.45,14.11,14.21,251590.0,13.1368,13.1641,12.8544,12.9455,251590.0
2020-10-02 14:00:00,14.22,14.38,14.2,14.28,110108.0,12.9546,13.1004,12.9364,13.0093,110108.0
2020-10-02 14:30:00,14.28,14.37,14.26,14.32,99757.0,13.0093,13.0913,12.991,13.0457,99757.0
2020-10-02 15:00:00,14.33,14.35,14.22,14.34,135044.0,13.0548,13.073,12.9546,13.0639,135044.0
2020-10-02 15:30:00,14.34,14.38,14.27,14.32,507951.0,13.0639,13.1004,13.0001,13.0457,507951.0
2020-10-05 09:30:00,15.38,15.95,15.19,15.52,475216.0,14.0114,14.5307,13.8383,14.1389,475216.0
2020-10-05 10:00:00,15.55,15.63,15.22,15.24,185558.0,14.1662,14.2391,13.8656,13.8838,185558.0
2020-10-05 10:30:00,15.25,15.73,15.24,15.69,214164.0,13.8929,14.3302,13.8838,14.2938,214164.0
2020-10-05 11:00:00,15.69,15.75,15.58,15.62,157684.0,14.2938,14.3484,14.1936,14.23,157684.0
2020-10-05 11:30:00,15.62,15.76,15.59,15.7,197912.0,14.23,14.3576,14.2027,14.3029,197912.0
2020-10-05 12:00:00,15.7,15.73,15.52,15.6,118790.0,14.3029,14.3302,14.1389,14.2118,118790.0
2020-10-05 12:30:00,15.61,15.81,15.59,15.68,132103.0,14.2209,14.4031,14.2027,14.2847,132103.0
2020-10-05 13:00:00,15.68,15.72,15.54,15.69,199444.0,14.2847,14.3211,14.1571,14.2938,199444.0
2020-10-05 13:30:00,15.68,15.82,15.66,15.67,156785.0,14.2847,14.4122,14.2665,14.2756,156785.0
2020-10-05 14:00:00,15.66,15.68,15.55,15.67,160506.0,14.2665,14.2847,14.1662,14.2756,160506.0
2020-10-05 14:30:00,15.66,15.74,15.63,15.7,166801.0,14.2665,14.3393,14.2391,14.3029,166801.0
2020-10-05 15:00:00,15.69,15.77,15.66,15.75,134662.0,14.2938,14.3667,14.2665,14.3484,134662.0
2020-10-05 15:30:00,15.75,15.85,15.72,15.85,478998.0,14.3484,14.4395,14.3211,14.4395,478998.0
2020-10-06 09:30:00,16.35,16.46,16.04,16.11,270645.0,14.8951,14.9953,14.6126,14.6764,270645.0
2020-10-06 10:00:00,16.12,16.4,16.02,16.4,428511.0,14.6855,14.9406,14.5944,14.9406,428511.0
2020-10-06 10:30:00,16.39,16.41,16.06,16.18,235816.0,14.9315,14.9497,14.6309,14.7402,235816.0
2020-10-06 11:00:00,16.19,16.33,16.12,16.17,190304.0,14.7493,14.8768,14.6855,14.7311,190304.0
2020-10-06 11:30:00,16.17,16.22,16.1,16.14,166798.0,14.7311,14.7766,14.6673,14.7037,166798.0
2020-10-06 12:00:00,16.15,16.17,16.06,16.11,112884.0,14.7129,14.7311,14.6309,14.6764,112884.0
2020-10-06 12:30:00,16.11,16.19,16.06,16.17,107089.0,14.6764,14.7493,14.6309,14.7311,107089.0
2020-10-06 13:00:00,16.16,16.21,16.13,16.15,157587.0,14.722,14.7675,14.6946,14.7129,157587.0
2020-10-06 13:30:00,16.15,16.15,15.92,15.96,130076.0,14.7129,14.7129,14.5033,14.5398,130076.0
2020-10-06 14:00:00,15.96,16.04,15.95,15.96,172958.0,14.5398,14.6126,14.5307,14.5398,172958.0
2020-10-06 14:30:00,15.96,15.96,15.38,15.49,313989.0,14.5398,14.5398,14.0114,14.1116,313989.0
2020-10-06 15:00:00,15.48,15.56,15.28,15.56,318930.0,14.1025,14.1754,13.9203,14.1754,318930.0
2020-10-06 15:30:00,15.58,15.74,15.45,15.56,619614.0,14.1936,14.3393,14.0751,14.1754,619614.0
2020-10-07 09:30:00,15.62,15.96,15.56,15.87,311858.0,14.23,14.5398,14.1754,14.4578,311858.0
2020-10-07 10:00:00,15.87,15.97,15.74,15.87,185008.0,14.4578,14.5489,14.3393,14.4578,185008.0
2020-10-07 10:30:00,15.88,16.02,15.88,15.96,145658.0,14.4669,14.5944,14.4669,14.5398,145658.0
2020-10-07 11:00:00,15.96,16.04,15.96,16.02,154216.0,14.5398,14.6126,14.5398,14.5944,154216.0
2020-10-07 11:30:00,16.02,16.04,15.94,15.97,192915.0,14.5944,14.6126,14.5215,14.5489,192915.0
2020-10-07 12:00:00,15.97,15.97,15.85,15.91,147622.0,14.5489,14.5489,14.4395,14.4942,147622.0
2020-10-07 12:30:00,15.91,16.0,15.89,15.97,136037.0,14.4942,14.5762,14.476,14.5489,136037.0
2020-10-07 13:00:00,15.96,16.17,15.94,16.13,187672.0,14.5398,14.7311,14.5215,14.6946,187672.0
2020-10-07 13:30:00,16.13,16.18,16.08,16.14,95911.0,14.6946,14.7402,14.6491,14.7037,95911.0
2020-10-07 14:00:00,16.14,16.23,16.13,16.23,149393.0,14.7037,14.7857,14.6946,14.7857,149393.0
2020-10-07 14:30:00,16.23,16.29,16.14,16.27,421455.0,14.7857,14.8404,14.7037,14.8222,421455.0
2020-10-07 15:00:00,16.28,16.37,16.27,16.32,125011.0,14.8313,14.9133,14.8222,14.8677,125011.0
2020-10-07 15:30:00,16.32,16.32,16.16,16.16,411573.0,14.8677,14.8677,14.722,14.722,411573.0
2020-10-08 09:30:00,16.39,16.39,16.09,16.22,186867.0,14.9315,14.9315,14.6582,14.7766,186867.0
2020-10-08 10:00:00,16.22,16.23,16.05,16.21,149805.0,14.7766,14.7857,14.6218,14.7675,149805.0
2020-10-08 10:30:00,16.22,16.42,16.19,16.39,140150.0,14.7766,14.9588,14.7493,14.9315,140150.0
2020-10-08 11:00:00,16.4,16.47,16.31,16.39,176423.0,14.9406,15.0044,14.8586,14.9315,176423.0
2020-10-08 11:30:00,16.38,16.55,16.32,16.52,121176.0,14.9224,15.0773,14.8677,15.0499,121176.0
2020-10-08 12:00:00,16.53,16.8,16.51,16.8,121554.0,15.059,15.305,15.0408,15.305,121554.0
2020-10-08 12:30:00,16.81,16.86,16.66,16.68,97599.0,15.3141,15.3597,15.1775,15.1957,97599.0
2020-10-08 13:00:00,16.69,16.84,16.67,16.83,77182.0,15.2048,15.3415,15.1866,15.3323,77182.0
2020-10-08 13:30:00,16.84,16.95,16.8,16.94,99158.0,15.3415,15.4417,15.305,15.4326,99158.0
2020-10-08 14:00:00,16.94,17.14,16.94,17.1,137845.0,15.4326,15.6148,15.4326,15.5783,137845.0
2020-10-08 14:30:00,17.1,17.16,17.0,17.14,118312.0,15.5783,15.633,15.4872,15.6148,118312.0
2020-10-08 15:00:00,17.13,17.16,17.05,17.05,194478.0,15.6056,15.633,15.5328,15.5328,194478.0
2020-10-08 15:30:00,17.05,17.1,17.0,17.1,384078.0,15.5328,15.5783,15.4872,15.5783,384078.0
2020-10-09 09:30:00,17.35,17.54,16.84,16.87,219445.0,15.8061,15.9792,15.3415,15.3688,219445.0
2020-10-09 10:00:00,16.88,16.99,16.7,16.73,123445.0,15.3779,15.4781,15.2139,15.2412,123445.0
2020-10-09 10:30:00,16.74,16.95,16.72,16.92,84872.0,15.2504,15.4417,15.2321,15.4143,84872.0
2020-10-09 11:00:00,16.94,16.96,16.77,16.84,111972.0,15.4326,15.4508,15.2777,15.3415,111972.0
2020-10-09 11:30:00,16.85,17.14,16.79,17.08,142613.0,15.3506,15.6148,15.2959,15.5601,142613.0
2020-10-09 12:00:00,17.09,17.18,17.05,17.1,97151.0,15.5692,15.6512,15.5328,15.5783,97151.0
2020-10-09 12:30:00,17.09,17.16,16.98,17.0,122559.0,15.5692,15.633,15.469,15.4872,122559.0
2020-10-09 13:00:00,16.99,17.0,16.83,16.87,110539.0,15.4781,15.4872,15.3323,15.3688,110539.0
2020-10-09 13:30:00,16.87,16.91,16.8,16.89,129029.0,15.3688,15.4052,15.305,15.387,129029.0
2020-10-09 14:00:00,16.89,16.94,16.83,16.83,64976.0,15.387,15.4326,15.3323,15.3323,64976.0
2020-10-09 14:30:00,16.82,16.87,16.72,16.85,208546.0,15.3232,15.3688,15.2321,15.3506,208546.0
2020-10-09 15:00:00,16.86,16.87,16.77,16.81,305421.0,15.3597,15.3688,15.2777,15.3141,305421.0
2020-10-09 15:30:00,16.82,16.91,16.76,16.77,715623.0,15.3232,15.4052,15.2686,15.2777,715623.0
2020-10-12 09:30:00,16.68,16.96,16.53,16.66,141825.0,15.1957,15.4508,15.059,15.1775,141825.0
2020-10-12 10:00:00,16.64,16.77,16.54,16.73,317362.0,15.1592,15.2777,15.0681,15.2412,317362.0
2020-10-12 10:30:00,16.74,16.78,16.65,16.66,139713.0,15.2504,15.2868,15.1684,15.1775,139713.0
2020-10-12 11:00:00,16.66,16.78,16.61,16.77,168827.0,15.1775,15.2868,15.1319,15.2777,168827.0
2020-10-12 11:30:00,16.77,16.9,16.77,16.86,149890.0,15.2777,15.3961,15.2777,15.3597,149890.0
2020-10-12 12:00:00,16.86,16.93,16.79,16.81,96018.0,15.3597,15.4234,15.2959,15.3141,96018.0
2020-10-12 12:30:00,16.8,16.86,16.75,16.85,76111.0,15.305,15.3597,15.2595,15.3506,76111.0
2020-10-12 13:00:00,16.85,16.86,16.76,16.78,86288.0,15.3506,15.3597,15.2686,15.2868,86288.0
2020-10-12 13:30:00,16.77,16.79,16.73,16.79,72792.0,15.2777,15.2959,15.2412,15.2959,72792.0
2020-10-12 14:00:00,16.78,16.81,16.69,16.74,81345.0,15.2868,15.3141,15.2048,15.2504,81345.0
2020-10-12 14:30:00,16.74,16.82,16.73,16.82,82409.0,15.2504,15.3232,15.2412,15.3232,82409.0
2020-10-12 15:00:00,16.82,16.94,16.81,16.89,128889.0,15.3232,15.4326,15.3141,15.387,128889.0
2020-10-12 15:30:00,16.89,16.91,16.71,16.8,325178.0,15.387,15.4052,15.223,15.305,325178.0
2020-10-13 09:30:00,16.64,17.05,16.5,17.0,195313.0,15.1592,15.5328,15.0317,15.4872,195313.0
2020-10-13 10:00:00,17.0,17.18,16.98,16.98,181407.0,15.4872,15.6512,15.469,15.469,181407.0
2020-10-13 10:30:00,16.98,17.01,16.81,16.9,169883.0,15.469,15.4963,15.3141,15.3961,169883.0
2020-10-13 11:00:00,16.9,17.05,16.9,16.93,130245.0,15.3961,15.5328,15.3961,15.4234,130245.0
2020-10-13 11:30:00,16.94,16.94,16.7,16.72,79499.0,15.4326,15.4326,15.2139,15.2321,79499.0
2020-10-13 12:00:00,16.71,16.75,16.64,16.72,81042.0,15.223,15.2595,15.1592,15.2321,81042.0
2020-10-13 12:30:00,16.73,16.84,16.69,16.82,63832.0,15.2412,15.3415,15.2048,15.3232,63832.0
2020-10-13 13:00:00,16.82,16.98,16.82,16.96,84720.0,15.3232,15.469,15.3232,15.4508,84720.0
2020-10-13 13:30:00,16.96,17.04,16.93,17.01,117739.0,15.4508,15.5237,15.4234,15.4963,117739.0
2020-10-13 14:00:00,17.02,17.1,16.94,16.98,197970.0,15.5054,15.5783,15.4326,15.469,197970.0
2020-10-13 14:30:00,16.98,16.99,16.8,16.9,145675.0,15.469,15.4781,15.305,15.3961,145675.0
2020-10-13 15:00:00,16.9,16.94,16.82,16.89,166712.0,15.3961,15.4326,15.3232,15.387,166712.0
2020-10-13 15:30:00,16.9,16.95,16.82,16.87,410215.0,15.3961,15.4417,15.3232,15.3688,410215.0
2020-10-14 09:30:00,16.96,17.79,16.96,17.74,232668.0,15.4508,16.2069,15.4508,16.1614,232668.0
2020-10-14 10:00:00,17.71,17.75,17.46,17.51,425327.0,16.134,16.1705,15.9063,15.9518,425327.0
2020-10-14 10:30:00,17.52,17.85,17.51,17.81,162551.0,15.9609,16.2616,15.9518,16.2251,162551.0
2020-10-14 11:00:00,17.82,18.04,17.8,17.93,146169.0,16.2342,16.4347,16.216,16.3345,146169.0
2020-10-14 11:30:00,17.93,17.97,17.79,17.92,203054.0,16.3345,16.3709,16.2069,16.3253,203054.0
2020-10-14 12:00:00,17.92,18.15,17.91,18.05,245573.0,16.3253,16.5349,16.3162,16.4438,245573.0
2020-10-14 12:30:00,18.05,18.09,17.92,17.98,173325.0,16.4438,16.4802,16.3253,16.38,173325.0
2020-10-14 13:00:00,17.97,18.15,17.96,18.07,294838.0,16.3709,16.5349,16.3618,16.462,294838.0
2020-10-14 13:30:00,18.07,18.08,17.74,17.77,161924.0,16.462,16.4711,16.1614,16.1887,161924.0
2020-10-14 14:00:00,17.77,17.78,17.58,17.62,145919.0,16.1887,16.1978,16.0156,16.052,145919.0
2020-10-14 14:30:00,17.61,17.67,17.49,17.49,124892.0,16.0429,16.0976,15.9336,15.9336,124892.0
2020-10-14 15:00:00,17.5,17.57,17.39,17.41,89351.0,15.9427,16.0065,15.8425,15.8607,89351.0
2020-10-14 15:30:00,17.41,17.47,17.28,17.34,221321.0,15.8607,15.9154,15.7423,15.797,221321.0
2020-10-15 09:30:00,16.83,16.95,16.53,16.82,244312.0,15.3323,15.4417,15.059,15.3232,244312.0
2020-10-15 10:00:00,16.81,16.88,16.58,16.63,345503.0,15.3141,15.3779,15.1046,15.1501,345503.0
2020-10-15 10:30:00,16.62,16.77,16.59,16.68,149390.0,15.141,15.2777,15.1137,15.1957,149390.0
2020-10-15 11:00:00,16.66,16.87,16.66,16.79,127073.0,15.1775,15.3688,15.1775,15.2959,127073.0
2020-10-15 11:30:00,16.8,17.15,16.79,17.05,127639.0,15.305,15.6239,15.2959,15.5328,127639.0
2020-10-15 12:00:00,17.04,17.08,16.94,16.96,69666.0,15.5237,15.5601,15.4326,15.4508,69666.0
2020-10-15 12:30:00,16.96,17.04,16.88,17.02,77383.0,15.4508,15.5237,15.3779,15.5054,77383.0
2020-10-15 13:00:00,17.02,17.25,16.98,17.25,84673.0,15.5054,15.715,15.469,15.715,84673.0
2020-10-15 13:30:00,17.28,17.32,17.21,17.27,96658.0,15.7423,15.7787,15.6785,15.7332,96658.0
2020-10-15 14:00:00,17.26,17.34,17.21,17.32,87432.0,15.7241,15.797,15.6785,15.7787,87432.0
2020-10-15 14:30:00,17.31,17.35,17.25,17.29,105038.0,15.7696,15.8061,15.715,15.7514,105038.0
2020-10-15 15:00:00,17.28,17.34,17.17,17.23,117450.0,15.7423,15.797,15.6421,15.6967,117450.0
2020-10-15 15:30:00,17.23,17.32,17.21,17.27,288046.0,15.6967,15.7787,15.6785,15.7332,288046.0
2020-10-16 09:30:00,17.21,17.28,16.91,17.04,112041.0,15.6785,15.7423,15.4052,15.5237,112041.0
2020-10-16 10:00:00,17.03,17.09,16.94,17.04,98187.0,15.5145,15.5692,15.4326,15.5237,98187.0
2020-10-16 10:30:00,17.03,17.16,16.96,17.16,116335.0,15.5145,15.633,15.4508,15.633,116335.0
2020-10-16 11:00:00,17.16,17.35,17.16,17.29,74611.0,15.633,15.8061,15.633,15.7514,74611.0
2020-10-16 11:30:00,17.29,17.33,17.21,17.31,63057.0,15.7514,15.7878,15.6785,15.7696,63057.0
2020-10-16 12:00:00,17.31,17.31,17.19,17.21,47933.0,15.7696,15.7696,15.6603,15.6785,47933.0
2020-10-16 12:30:00,17.21,17.22,17.02,17.03,69729.0,15.6785,15.6876,15.5054,15.5145,69729.0
2020-10-16 13:00:00,17.03,17.04,16.98,17.02,56135.0,15.5145,15.5237,15.469,15.5054,56135.0
2020-10-16 13:30:00,17.02,17.04,16.89,16.96,63661.0,15.5054,15.5237,15.387,15.4508,63661.0
2020-10-16 14:00:00,16.97,17.01,16.92,16.96,55012.0,15.4599,15.4963,15.4143,15.4508,55012.0
2020-10-16 14:30:00,16.96,16.97,16.71,16.77,135527.0,15.4508,15.4599,15.223,15.2777,135527.0
2020-10-16 15:00:00,16.77,16.79,16.7,16.7,60017.0,15.2777,15.2959,15.2139,15.2139,60017.0
2020-10-16 15:30:00,16.7,16.7,16.54,16.54,210170.0,15.2139,15.2139,15.0681,15.0681,210170.0
2020-10-19 09:30:00,16.72,16.72,16.14,16.54,194552.0,15.2321,15.2321,14.7037,15.0681,194552.0
2020-10-19 10:00:00,16.54,16.69,16.42,16.54,142987.0,15.0681,15.2048,14.9588,15.0681,142987.0
2020-10-19 10:30:00,16.56,16.77,16.54,16.76,155118.0,15.0864,15.2777,15.0681,15.2686,155118.0
2020-10-19 11:00:00,16.75,16.77,16.58,16.63,119330.0,15.2595,15.2777,15.1046,15.1501,119330.0
2020-10-19 11:30:00,16.63,16.68,16.59,16.67,71957.0,15.1501,15.1957,15.1137,15.1866,71957.0
2020-10-19 12:00:00,16.66,16.75,16.63,16.68,73139.0,15.1775,15.2595,15.1501,15.1957,73139.0
2020-10-19 12:30:00,16.68,16.69,16.48,16.48,66707.0,15.1957,15.2048,15.0135,15.0135,66707.0
2020-10-19 13:00:00,16.49,16.49,16.35,16.36,67268.0,15.0226,15.0226,14.8951,14.9042,67268.0
2020-10-19 13:30:00,16.36,16.41,16.28,16.28,99536.0,14.9042,14.9497,14.8313,14.8313,99536.0
2020-10-19 14:00:00,16.28,16.3,16.21,16.25,99779.0,14.8313,14.8495,14.7675,14.804,99779.0
2020-10-19 14:30:00,16.24,16.25,16.07,16.07,153164.0,14.7948,14.804,14.64,14.64,153164.0
2020-10-19 15:00:00,16.08,16.11,15.99,16.11,168001.0,14.6491,14.6764,14.5671,14.6764,168001.0
2020-10-19 15:30:00,16.1,16.16,16.0,16.02,381773.0,14.6673,14.722,14.5762,14.5944,381773.0
2020-10-20 09:30:00,16.29,16.63,16.11,16.56,138336.0,14.8404,15.1501,14.6764,15.0864,138336.0
2020-10-20 10:00:00,16.54,16.55,16.33,16.49,276302.0,15.0681,15.0773,14.8768,15.0226,276302.0
2020-10-20 10:30:00,16.5,16.73,16.5,16.7,115430.0,15.0317,15.2412,15.0317,15.2139,115430.0
2020-10-20 11:00:00,16.71,16.89,16.66,16.89,166116.0,15.223,15.387,15.1775,15.387,166116.0
2020-10-20 11:30:00,16.89,17.0,16.76,16.78,147080.0,15.387,15.4872,15.2686,15.2868,147080.0
2020-10-20 12:00:00,16.78,16.8,16.66,16.77,100516.0,15.2868,15.305,15.1775,15.2777,100516.0
2020-10-20 12:30:00,16.76,16.94,16.75,16.93,107712.0,15.2686,15.4326,15.2595,15.4234,107712.0
2020-10-20 13:00:00,16.94,16.98,16.79,16.81,111702.0,15.4326,15.469,15.2959,15.3141,111702.0
2020-10-20 13:30:00,16.82,16.82,16.72,16.79,124296.0,15.3232,15.3232,15.2321,15.2959,124296.0
2020-10-20 14:00:00,16.79,17.03,16.77,16.99,82305.0,15.2959,15.5145,15.2777,15.4781,82305.0
2020-10-20 14:30:00,17.0,17.06,16.92,16.93,82672.0,15.4872,15.5419,15.4143,15.4234,82672.0
2020-10-20 15:00:00,16.93,16.99,16.82,16.91,122419.0,15.4234,15.4781,15.3232,15.4052,122419.0
2020-10-20 15:30:00,16.92,16.95,16.75,16.76,425935.0,15.4143,15.4417,15.2595,15.2686,425935.0
2020-10-21 09:30:00,16.65,16.67,16.45,16.5,177469.0,15.1684,15.1866,14.9862,15.0317,177469.0
2020-10-21 10:00:00,16.5,16.72,16.38,16.7,113633.0,15.0317,15.2321,14.9224,15.2139,113633.0
2020-10-21 10:30:00,16.69,16.75,16.51,16.52,67544.0,15.2048,15.2595,15.0408,15.0499,67544.0
2020-10-21 11:00:00,16.52,16.53,16.31,16.52,99092.0,15.0499,15.059,14.8586,15.0499,99092.0
2020-10-21 11:30:00,16.52,16.62,16.51,16.55,49892.0,15.0499,15.141,15.0408,15.0773,49892.0
2020-10-21 12:00:00,16.56,16.75,16.56,16.69,74738.0,15.0864,15.2595,15.0864,15.2048,74738.0
2020-10-21 12:30:00,16.69,16.71,16.57,16.64,63574.0,15.2048,15.223,15.0955,15.1592,63574.0
2020-10-21 13:00:00,16.64,16.66,16.49,16.54,131294.0,15.1592,15.1775,15.0226,15.0681,131294.0
2020-10-21 13:30:00,16.54,16.63,16.51,16.54,76090.0,15.0681,15.1501,15.0408,15.0681,76090.0
2020-10-21 14:00:00,16.54,16.68,16.53,16.59,48701.0,15.0681,15.1957,15.059,15.1137,48701.0
2020-10-21 14:30:00,16.59,16.63,16.52,16.62,71548.0,15.1137,15.1501,15.0499,15.141,71548.0
2020-10-21 15:00:00,16.62,16.66,16.56,16.64,82004.0,15.141,15.1775,15.0864,15.1592,82004.0
2020-10-21 15:30:00,16.64,16.65,16.46,16.49,253699.0,15.1592,15.1684,14.9953,15.0226,253699.0
2020-10-22 09:30:00,16.47,16.93,16.47,16.93,121180.0,15.0044,15.4234,15.0044,15.4234,121180.0
2020-10-22 10:00:00,16.93,17.0,16.87,16.92,169248.0,15.4234,15.4872,15.3688,15.4143,169248.0
2020-10-22 10:30:00,16.93,17.2,16.87,17.19,101653.0,15.4234,15.6694,15.3688,15.6603,101653.0
2020-10-22 11:00:00,17.21,17.37,17.16,17.32,180015.0,15.6785,15.8243,15.633,15.7787,180015.0
2020-10-22 11:30:00,17.31,17.42,17.23,17.39,82912.0,15.7696,15.8698,15.6967,15.8425,82912.0
2020-10-22 12:00:00,17.4,17.56,17.37,17.55,83883.0,15.8516,15.9974,15.8243,15.9883,83883.0
2020-10-22 12:30:00,17.55,17.63,17.51,17.54,83460.0,15.9883,16.0612,15.9518,15.9792,83460.0
2020-10-22 13:00:00,17.54,17.57,16.87,16.94,493259.0,15.9792,16.0065,15.3688,15.4326,493259.0
2020-10-22 13:30:00,16.93,17.24,16.93,17.21,115464.0,15.4234,15.7059,15.4234,15.6785,115464.0
2020-10-22 14:00:00,17.21,17.35,17.18,17.28,76493.0,15.6785,15.8061,15.6512,15.7423,76493.0
2020-10-22 14:30:00,17.29,17.3,17.1,17.13,190459.0,15.7514,15.7605,15.5783,15.6056,190459.0
2020-10-22 15:00:00,17.13,17.29,17.12,17.29,144416.0,15.6056,15.7514,15.5965,15.7514,144416.0
2020-10-22 15:30:00,17.29,17.3,17.13,17.17,396910.0,15.7514,15.7605,15.6056,15.6421,396910.0
2020-10-23 09:30:00,17.27,17.35,17.0,17.08,133366.0,15.7332,15.8061,15.4872,15.5601,133366.0
2020-10-23 10:00:00,17.04,17.23,16.87,17.02,168183.0,15.5237,15.6967,15.3688,15.5054,168183.0
2020-10-23 10:30:00,17.03,17.26,17.03,17.07,78199.0,15.5145,15.7241,15.5145,15.551,78199.0
2020-10-23 11:00:00,17.07,17.15,16.94,17.15,73493.0,15.551,15.6239,15.4326,15.6239,73493.0
2020-10-23 11:30:00,17.16,17.21,16.96,16.99,65766.0,15.633,15.6785,15.4508,15.4781,65766.0
2020-10-23 12:00:00,16.98,17.0,16.85,16.99,89101.0,15.469,15.4872,15.3506,15.4781,89101.0
2020-10-23 12:30:00,16.98,17.02,16.88,16.9,100917.0,15.469,15.5054,15.3779,15.3961,100917.0
2020-10-23 13:00:00,16.9,16.96,16.81,16.88,77295.0,15.3961,15.4508,15.3141,15.3779,77295.0
2020-10-23 13:30:00,16.88,16.93,16.82,16.89,70871.0,15.3779,15.4234,15.3232,15.387,70871.0
2020-10-23 14:00:00,16.88,16.93,16.81,16.91,87366.0,15.3779,15.4234,15.3141,15.4052,87366.0
2020-10-23 14:30:00,16.92,16.99,16.91,16.97,68438.0,15.4143,15.4781,15.4052,15.4599,68438.0
2020-10-23 15:00:00,16.97,17.03,16.96,17.03,124791.0,15.4599,15.5145,15.4508,15.5145,124791.0
2020-10-23 15:30:00,17.03,17.16,17.02,17.1,327485.0,15.5145,15.633,15.5054,15.5783,327485.0
2020-10-26 09:30:00,16.81,16.84,16.2,16.37,143398.0,15.3141,15.3415,14.7584,14.9133,143398.0
2020-10-26 10:00:00,16.37,16.42,16.21,16.28,128533.0,14.9133,14.9588,14.7675,14.8313,128533.0
2020-10-26 10:30:00,16.28,16.43,16.19,16.2,107208.0,14.8313,14.9679,14.7493,14.7584,107208.0
2020-10-26 11:00:00,16.19,16.21,16.08,16.18,119179.0,14.7493,14.7675,14.6491,14.7402,119179.0
2020-10-26 11:30:00,16.19,16.3,16.11,16.2,100921.0,14.7493,14.8495,14.6764,14.7584,100921.0
2020-10-26 12:00:00,16.2,16.27,16.02,16.04,49526.0,14.7584,14.8222,14.5944,14.6126,49526.0
2020-10-26 12:30:00,16.04,16.07,15.98,16.04,105079.0,14.6126,14.64,14.558,14.6126,105079.0
2020-10-26 13:00:00,16.04,16.06,15.95,16.0,161594.0,14.6126,14.6309,14.5307,14.5762,161594.0
2020-10-26 13:30:00,16.0,16.1,15.93,16.04,191329.0,14.5762,14.6673,14.5124,14.6126,191329.0
2020-10-26 14:00:00,16.04,16.09,16.01,16.05,95375.0,14.6126,14.6582,14.5853,14.6218,95375.0
2020-10-26 14:30:00,16.05,16.1,16.0,16.08,136105.0,14.6218,14.6673,14.5762,14.6491,136105.0
2020-10-26 15:00:00,16.09,16.19,16.0,16.13,114685.0,14.6582,14.7493,14.5762,14.6946,114685.0
2020-10-26 15:30:00,16.14,16.19,16.02,16.07,313865.0,14.7037,14.7493,14.5944,14.64,313865.0
2020-10-27 09:30:00,16.09,16.17,15.97,16.16,201031.0,14.6582,14.7311,14.5489,14.722,201031.0
2020-10-27 10:00:00,16.17,16.21,16.01,16.1,156335.0,14.7311,14.7675,14.5853,14.6673,156335.0
2020-10-27 10:30:00,16.12,16.15,15.87,16.03,353373.0,14.6855,14.7129,14.4578,14.6035,353373.0
2020-10-27 11:00:00,16.04,16.08,15.91,15.96,229081.0,14.6126,14.6491,14.4942,14.5398,229081.0
2020-10-27 11:30:00,15.95,16.14,15.93,16.08,83973.0,14.5307,14.7037,14.5124,14.6491,83973.0
2020-10-27 12:00:00,16.1,16.11,16.0,16.07,61189.0,14.6673,14.6764,14.5762,14.64,61189.0
2020-10-27 12:30:00,16.07,16.1,16.0,16.01,193941.0,14.64,14.6673,14.5762,14.5853,193941.0
2020-10-27 13:00:00,16.01,16.26,16.0,16.25,97531.0,14.5853,14.8131,14.5762,14.804,97531.0
2020-10-27 13:30:00,16.25,16.29,16.19,16.28,69518.0,14.804,14.8404,14.7493,14.8313,69518.0
2020-10-27 14:00:00,16.27,16.34,16.22,16.28,113817.0,14.8222,14.8859,14.7766,14.8313,113817.0
2020-10-27 14:30:00,16.29,16.41,16.26,16.36,137928.0,14.8404,14.9497,14.8131,14.9042,137928.0
2020-10-27 15:00:00,16.36,16.42,16.22,16.38,130706.0,14.9042,14.9588,14.7766,14.9224,130706.0
2020-10-27 15:30:00,16.38,16.44,16.33,16.35,336038.0,14.9224,14.977,14.8768,14.8951,336038.0
2020-10-28 09:30:00,15.85,16.04,15.67,15.67,238797.0,14.4395,14.6126,14.2756,14.2756,238797.0
2020-10-28 10:00:00,15.66,15.88,15.58,15.6,164702.0,14.2665,14.4669,14.1936,14.2118,164702.0
2020-10-28 10:30:00,15.6,15.83,15.55,15.69,168672.0,14.2118,14.4213,14.1662,14.2938,168672.0
2020-10-28 11:00:00,15.69,15.95,15.64,15.95,256322.0,14.2938,14.5307,14.2482,14.5307,256322.0
2020-10-28 11:30:00,15.95,16.03,15.88,15.99,231394.0,14.5307,14.6035,14.4669,14.5671,231394.0
2020-10-28 12:00:00,15.99,16.09,15.97,16.05,97029.0,14.5671,14.6582,14.5489,14.6218,97029.0
2020-10-28 12:30:00,16.04,16.07,15.96,16.03,108461.0,14.6126,14.64,14.5398,14.6035,108461.0
2020-10-28 13:00:00,16.03,16.06,15.89,16.04,143342.0,14.6035,14.6309,14.476,14.6126,143342.0
2020-10-28 13:30:00,16.03,16.08,15.97,16.01,105504.0,14.6035,14.6491,14.5489,14.5853,105504.0
2020-10-28 14:00:00,16.02,16.08,15.96,16.04,115557.0,14.5944,14.6491,14.5398,14.6126,115557.0
2020-10-28 14:30:00,16.04,16.06,15.95,16.04,137517.0,14.6126,14.6309,14.5307,14.6126,137517.0
2020-10-28 15:00:00,16.04,16.05,15.95,16.01,235362.0,14.6126,14.6218,14.5307,14.5853,235362.0
2020-10-28 15:30:00,16.01,16.03,15.75,15.75,354099.0,14.5853,14.6035,14.3484,14.3484,354099.0
2020-10-29 09:30:00,15.46,15.6,15.21,15.35,899369.0,14.1722,14.3006,13.9431,14.0714,899369.0
2020-10-29 10:00:00,15.33,15.74,15.32,15.57,581424.0,14.0531,14.4289,14.0439,14.2731,581424.0
2020-10-29 10:30:00,15.57,15.86,15.56,15.65,268642.0,14.2731,14.5389,14.2639,14.3464,268642.0
2020-10-29 11:00:00,15.66,15.78,15.62,15.62,195364.0,14.3556,14.4656,14.3189,14.3189,195364.0
2020-10-29 11:30:00,15.62,15.67,15.52,15.61,269105.0,14.3189,14.3647,14.2272,14.3097,269105.0
2020-10-29 12:00:00,15.61,15.62,15.37,15.52,642466.0,14.3097,14.3189,14.0897,14.2272,642466.0
2020-10-29 12:30:00,15.53,15.74,15.49,15.64,184193.0,14.2364,14.4289,14.1997,14.3372,184193.0
2020-10-29 13:00:00,15.64,15.69,15.55,15.67,99479.0,14.3372,14.3831,14.2547,14.3647,99479.0
2020-10-29 13:30:00,15.66,15.79,15.64,15.74,155636.0,14.3556,14.4747,14.3372,14.4289,155636.0
2020-10-29 14:00:00,15.74,15.93,15.74,15.86,279462.0,14.4289,14.6031,14.4289,14.5389,279462.0
2020-10-29 14:30:00,15.86,15.96,15.72,15.9,343675.0,14.5389,14.6306,14.4106,14.5756,343675.0
2020-10-29 15:00:00,15.9,15.95,15.83,15.94,223318.0,14.5756,14.6214,14.5114,14.6122,223318.0
2020-10-29 15:30:00,15.95,16.09,15.84,16.01,511837.0,14.6214,14.7497,14.5206,14.6764,511837.0
2020-10-30 09:30:00,15.95,16.2,15.81,16.06,211070.0,14.6214,14.8506,14.4931,14.7222,211070.0
2020-10-30 10:00:00,16.06,16.23,15.99,16.09,257092.0,14.7222,14.8781,14.6581,14.7497,257092.0
2020-10-30 10:30:00,16.08,16.15,15.82,15.82,297005.0,14.7406,14.8048,14.5022,14.5022,297005.0
2020-10-30 11:00:00,15.85,16.07,15.82,15.88,222769.0,14.5297,14.7314,14.5022,14.5572,222769.0
2020-10-30 11:30:00,15.86,15.99,15.81,15.94,123830.0,14.5389,14.6581,14.4931,14.6122,123830.0
2020-10-30 12:00:00,15.94,16.04,15.8,15.9,129893.0,14.6122,14.7039,14.4839,14.5756,129893.0
2020-10-30 12:30:00,15.89,15.91,15.75,15.76,121728.0,14.5664,14.5847,14.4381,14.4472,121728.0
2020-10-30 13:00:00,15.76,15.97,15.74,15.95,138344.0,14.4472,14.6397,14.4289,14.6214,138344.0
2020-10-30 13:30:00,15.94,15.97,15.78,15.97,122160.0,14.6122,14.6397,14.4656,14.6397,122160.0
2020-10-30 14:00:00,15.96,16.19,15.96,16.08,145132.0,14.6306,14.8414,14.6306,14.7406,145132.0
2020-10-30 14:30:00,16.05,16.14,16.01,16.07,88776.0,14.7131,14.7956,14.6764,14.7314,88776.0
2020-10-30 15:00:00,16.07,16.21,16.01,16.11,138122.0,14.7314,14.8598,14.6764,14.7681,138122.0
2020-10-30 15:30:00,16.11,16.18,16.0,16.05,809538.0,14.7681,14.8323,14.6672,14.7131,809538.0
2020-11-02 09:30:00,16.24,16.38,15.99,16.05,186303.0,14.8873,15.0156,14.6581,14.7131,186303.0
2020-11-02 10:00:00,16.07,16.37,16.06,16.18,143556.0,14.7314,15.0064,14.7222,14.8323,143556.0
2020-11-02 10:30:00,16.19,16.19,15.98,16.11,202594.0,14.8414,14.8414,14.6489,14.7681,202594.0
2020-11-02 11:00:00,16.11,16.35,16.04,16.32,164114.0,14.7681,14.9881,14.7039,14.9606,164114.0
2020-11-02 11:30:00,16.32,16.34,16.2,16.29,163288.0,14.9606,14.9789,14.8506,14.9331,163288.0
2020-11-02 12:00:00,16.29,16.35,16.26,16.35,143850.0,14.9331,14.9881,14.9056,14.9881,143850.0
2020-11-02 12:30:00,16.35,16.38,16.2,16.32,106131.0,14.9881,15.0156,14.8506,14.9606,106131.0
2020-11-02 13:00:00,16.31,16.31,16.03,16.09,80900.0,14.9514,14.9514,14.6947,14.7497,80900.0
2020-11-02 13:30:00,16.09,16.11,16.01,16.04,102831.0,14.7497,14.7681,14.6764,14.7039,102831.0
2020-11-02 14:00:00,16.03,16.16,16.02,16.11,182560.0,14.6947,14.8139,14.6856,14.7681,182560.0
2020-11-02 14:30:00,16.11,16.22,16.08,16.15,128527.0,14.7681,14.8689,14.7406,14.8048,128527.0
2020-11-02 15:00:00,16.14,16.18,16.08,16.1,143703.0,14.7956,14.8323,14.7406,14.7589,143703.0
2020-11-02 15:30:00,16.1,16.13,16.01,16.07,442446.0,14.7589,14.7864,14.6764,14.7314,442446.0
2020-11-03 09:30:00,16.5,16.89,16.24,16.83,220173.0,15.1256,15.4831,14.8873,15.4281,220173.0
2020-11-03 10:00:00,16.82,16.96,16.49,16.52,160974.0,15.4189,15.5473,15.1164,15.1439,160974.0
2020-11-03 10:30:00,16.52,16.74,16.45,16.72,125927.0,15.1439,15.3456,15.0798,15.3273,125927.0
2020-11-03 11:00:00,16.71,16.83,16.68,16.73,194072.0,15.3181,15.4281,15.2906,15.3364,194072.0
2020-11-03 11:30:00,16.73,16.77,16.64,16.69,243269.0,15.3364,15.3731,15.2539,15.2998,243269.0
2020-11-03 12:00:00,16.7,16.74,16.62,16.63,142525.0,15.3089,15.3456,15.2356,15.2448,142525.0
2020-11-03 12:30:00,16.62,16.69,16.45,16.47,142473.0,15.2356,15.2998,15.0798,15.0981,142473.0
2020-11-03 13:00:00,16.47,16.55,16.42,16.49,82576.0,15.0981,15.1714,15.0523,15.1164,82576.0
2020-11-03 13:30:00,16.5,16.51,16.42,16.46,100449.0,15.1256,15.1348,15.0523,15.0889,100449.0
2020-11-03 14:00:00,16.45,16.63,16.45,16.6,123591.0,15.0798,15.2448,15.0798,15.2173,123591.0
2020-11-03 14:30:00,16.6,16.71,16.6,16.7,136407.0,15.2173,15.3181,15.2173,15.3089,136407.0
2020-11-03 15:00:00,16.7,16.7,16.49,16.53,140433.0,15.3089,15.3089,15.1164,15.1531,140433.0
2020-11-03 15:30:00,16.53,16.64,16.51,16.62,366822.0,15.1531,15.2539,15.1348,15.2356,366822.0
2020-11-04 09:30:00,16.69,16.69,15.98,16.25,280365.0,15.2998,15.2998,14.6489,14.8964,280365.0
2020-11-04 10:00:00,16.27,16.88,16.23,16.77,180997.0,14.9148,15.4739,14.8781,15.3731,180997.0
2020-11-04 10:30:00,16.78,17.12,16.71,17.08,161211.0,15.3823,15.694,15.3181,15.6573,161211.0
2020-11-04 11:00:00,17.09,17.12,16.95,16.99,142714.0,15.6665,15.694,15.5381,15.5748,142714.0
2020-11-04 11:30:00,16.98,17.06,16.86,17.02,212942.0,15.5656,15.639,15.4556,15.6023,212942.0
2020-11-04 12:00:00,17.02,17.18,17.01,17.16,149874.0,15.6023,15.749,15.5931,15.7306,149874.0
2020-11-04 12:30:00,17.16,17.21,17.11,17.19,64869.0,15.7306,15.7765,15.6848,15.7581,64869.0
2020-11-04 13:00:00,17.19,17.19,16.96,16.98,91975.0,15.7581,15.7581,15.5473,15.5656,91975.0
2020-11-04 13:30:00,16.98,16.99,16.88,16.94,100874.0,15.5656,15.5748,15.4739,15.5289,100874.0
2020-11-04 14:00:00,16.94,16.96,16.81,16.89,93667.0,15.5289,15.5473,15.4098,15.4831,93667.0
2020-11-04 14:30:00,16.89,16.93,16.83,16.92,171577.0,15.4831,15.5198,15.4281,15.5106,171577.0
2020-11-04 15:00:00,16.93,16.96,16.69,16.79,313075.0,15.5198,15.5473,15.2998,15.3914,313075.0
2020-11-04 15:30:00,16.79,16.9,16.72,16.72,463162.0,15.3914,15.4923,15.3273,15.3273,463162.0
2020-11-05 09:30:00,16.82,17.97,16.82,17.48,441768.0,15.4189,16.4732,15.4189,16.024,441768.0
2020-11-05 10:00:00,17.48,17.79,17.28,17.33,224081.0,16.024,16.3081,15.8406,15.8865,224081.0
2020-11-05 10:30:00,17.3,17.57,17.3,17.38,125801.0,15.859,16.1065,15.859,15.9323,125801.0
2020-11-05 11:00:00,17.37,17.76,17.27,17.46,450306.0,15.9231,16.2806,15.8315,16.0056,450306.0
2020-11-05 11:30:00,17.47,17.63,17.3,17.55,237879.0,16.0148,16.1615,15.859,16.0881,237879.0
2020-11-05 12:00:00,17.56,17.63,17.4,17.47,239976.0,16.0973,16.1615,15.9506,16.0148,239976.0
2020-11-05 12:30:00,17.47,17.47,17.34,17.47,101939.0,16.0148,16.0148,15.8956,16.0148,101939.0
2020-11-05 13:00:00,17.47,17.6,17.47,17.55,120003.0,16.0148,16.134,16.0148,16.0881,120003.0
2020-11-05 13:30:00,17.56,17.6,17.51,17.56,87893.0,16.0973,16.134,16.0515,16.0973,87893.0
2020-11-05 14:00:00,17.56,17.62,17.55,17.6,137015.0,16.0973,16.1523,16.0881,16.134,137015.0
2020-11-05 14:30:00,17.59,17.79,17.51,17.79,400056.0,16.1248,16.3081,16.0515,16.3081,400056.0
2020-11-05 15:00:00,17.79,17.88,17.7,17.78,202797.0,16.3081,16.3906,16.2256,16.299,202797.0
2020-11-05 15:30:00,17.78,17.84,17.65,17.73,358373.0,16.299,16.354,16.1798,16.2531,358373.0
2020-11-06 09:30:00,18.13,18.4,17.85,18.05,321091.0,16.6198,16.8673,16.3631,16.5465,321091.0
2020-11-06 10:00:00,18.01,18.09,17.68,17.86,251583.0,16.5098,16.5832,16.2073,16.3723,251583.0
2020-11-06 10:30:00,17.86,17.87,17.4,17.4,188416.0,16.3723,16.3815,15.9506,15.9506,188416.0
2020-11-06 11:00:00,17.41,17.52,17.16,17.27,168718.0,15.9598,16.0606,15.7306,15.8315,168718.0
2020-11-06 11:30:00,17.25,17.43,17.17,17.19,112884.0,15.8131,15.9781,15.7398,15.7581,112884.0
2020-11-06 12:00:00,17.18,17.28,17.04,17.26,166308.0,15.749,15.8406,15.6206,15.8223,166308.0
2020-11-06 12:30:00,17.26,17.39,17.2,17.22,85988.0,15.8223,15.9415,15.7673,15.7856,85988.0
2020-11-06 13:00:00,17.21,17.27,17.13,17.24,157256.0,15.7765,15.8315,15.7031,15.804,157256.0
2020-11-06 13:30:00,17.24,17.31,17.08,17.12,87951.0,15.804,15.8681,15.6573,15.694,87951.0
2020-11-06 14:00:00,17.13,17.22,17.04,17.21,96493.0,15.7031,15.7856,15.6206,15.7765,96493.0
2020-11-06 14:30:00,17.21,17.28,17.04,17.08,155836.0,15.7765,15.8406,15.6206,15.6573,155836.0
2020-11-06 15:00:00,17.08,17.09,16.92,16.98,153512.0,15.6573,15.6665,15.5106,15.5656,153512.0
2020-11-06 15:30:00,16.98,17.07,16.89,16.94,514235.0,15.5656,15.6481,15.4831,15.5289,514235.0
2020-11-09 09:30:00,19.05,19.83,18.86,19.36,381571.0,17.4632,18.1782,17.289,17.7474,381571.0
2020-11-09 10:00:00,19.33,19.62,19.16,19.45,445804.0,17.7199,17.9857,17.564,17.8299,445804.0
2020-11-09 10:30:00,19.45,19.56,19.29,19.47,242695.0,17.8299,17.9307,17.6832,17.8482,242695.0
2020-11-09 11:00:00,19.49,19.57,19.27,19.39,237886.0,17.8665,17.9399,17.6649,17.7749,237886.0
2020-11-09 11:30:00,19.39,19.7,19.36,19.69,187031.0,17.7749,18.059,17.7474,18.0499,187031.0
2020-11-09 12:00:00,19.69,19.98,19.64,19.96,172320.0,18.0499,18.3157,18.004,18.2974,172320.0
2020-11-09 12:30:00,19.96,20.16,19.93,20.02,165684.0,18.2974,18.4807,18.2699,18.3524,165684.0
2020-11-09 13:00:00,20.03,20.25,20.02,20.22,185496.0,18.3616,18.5632,18.3524,18.5357,185496.0
2020-11-09 13:30:00,20.23,20.25,19.94,20.18,177459.0,18.5449,18.5632,18.2791,18.4991,177459.0
2020-11-09 14:00:00,20.19,20.23,19.96,19.97,179587.0,18.5082,18.5449,18.2974,18.3066,179587.0
2020-11-09 14:30:00,19.97,19.99,19.8,19.92,226441.0,18.3066,18.3249,18.1507,18.2607,226441.0
2020-11-09 15:00:00,19.92,19.99,19.75,19.76,291345.0,18.2607,18.3249,18.1049,18.114,291345.0
2020-11-09 15:30:00,19.77,19.8,19.51,19.57,678856.0,18.1232,18.1507,17.8849,17.9399,678856.0
2020-11-10 09:30:00,19.92,19.99,19.13,19.9,281668.0,18.2607,18.3249,17.5365,18.2424,281668.0
2020-11-10 10:00:00,19.91,20.12,19.69,20.1,322403.0,18.2516,18.4441,18.0499,18.4257,322403.0
2020-11-10 10:30:00,20.08,20.09,19.4,19.67,246662.0,18.4074,18.4166,17.784,18.0315,246662.0
2020-11-10 11:00:00,19.67,19.8,19.61,19.78,232632.0,18.0315,18.1507,17.9765,18.1324,232632.0
2020-11-10 11:30:00,19.76,19.97,19.7,19.9,174219.0,18.114,18.3066,18.059,18.2424,174219.0
2020-11-10 12:00:00,19.9,20.13,19.82,20.1,230401.0,18.2424,18.4532,18.1691,18.4257,230401.0
2020-11-10 12:30:00,20.11,20.27,20.07,20.13,172177.0,18.4349,18.5816,18.3982,18.4532,172177.0
2020-11-10 13:00:00,20.12,20.13,20.0,20.06,162082.0,18.4441,18.4532,18.3341,18.3891,162082.0
2020-11-10 13:30:00,20.07,20.15,19.87,20.02,315458.0,18.3982,18.4716,18.2149,18.3524,315458.0
2020-11-10 14:00:00,20.03,20.04,19.88,20.03,184193.0,18.3616,18.3707,18.2241,18.3616,184193.0
2020-11-10 14:30:00,20.04,20.05,19.84,19.99,208172.0,18.3707,18.3799,18.1874,18.3249,208172.0
2020-11-10 15:00:00,19.98,20.14,19.94,20.12,204008.0,18.3157,18.4624,18.2791,18.4441,204008.0
2020-11-10 15:30:00,20.12,20.25,20.02,20.24,391128.0,18.4441,18.5632,18.3524,18.5541,391128.0
2020-11-11 09:30:00,20.48,20.88,20.37,20.6,507468.0,18.7741,19.1408,18.6732,18.8841,507468.0
2020-11-11 10:00:00,20.57,20.58,20.39,20.54,95165.0,18.8566,18.8657,18.6916,18.8291,95165.0
2020-11-11 10:30:00,20.55,20.69,20.4,20.41,166811.0,18.8382,18.9666,18.7007,18.7099,166811.0
2020-11-11 11:00:00,20.41,20.41,20.18,20.27,174491.0,18.7099,18.7099,18.4991,18.5816,174491.0
2020-11-11 11:30:00,20.29,20.32,20.19,20.25,81687.0,18.5999,18.6274,18.5082,18.5632,81687.0
2020-11-11 12:00:00,20.24,20.4,20.2,20.23,256450.0,18.5541,18.7007,18.5174,18.5449,256450.0
2020-11-11 12:30:00,20.24,20.31,20.17,20.26,93066.0,18.5541,18.6182,18.4899,18.5724,93066.0
2020-11-11 13:00:00,20.26,20.33,20.21,20.22,93698.0,18.5724,18.6366,18.5266,18.5357,93698.0
2020-11-11 13:30:00,20.23,20.28,20.19,20.2,158056.0,18.5449,18.5907,18.5082,18.5174,158056.0
2020-11-11 14:00:00,20.21,20.21,20.03,20.04,96939.0,18.5266,18.5266,18.3616,18.3707,96939.0
2020-11-11 14:30:00,20.03,20.13,19.98,20.13,116455.0,18.3616,18.4532,18.3157,18.4532,116455.0
2020-11-11 15:00:00,20.13,20.14,20.04,20.14,112846.0,18.4532,18.4624,18.3707,18.4624,112846.0
2020-11-11 15:30:00,20.14,20.25,20.04,20.24,286373.0,18.4624,18.5632,18.3707,18.5541,286373.0
2020-11-12 09:30:00,19.88,20.54,19.79,20.53,171137.0,18.2241,18.8291,18.1415,18.8199,171137.0
2020-11-12 10:00:00,20.52,20.75,20.45,20.68,184689.0,18.8107,19.0216,18.7466,18.9574,184689.0
2020-11-12 10:30:00,20.69,20.78,20.54,20.58,284481.0,18.9666,19.0491,18.8291,18.8657,284481.0
2020-11-12 11:00:00,20.57,20.57,20.32,20.43,101275.0,18.8566,18.8566,18.6274,18.7282,101275.0
2020-11-12 11:30:00,20.43,20.49,20.34,20.35,72768.0,18.7282,18.7832,18.6457,18.6549,72768.0
2020-11-12 12:00:00,20.36,20.36,20.24,20.24,97367.0,18.6641,18.6641,18.5541,18.5541,97367.0
2020-11-12 12:30:00,20.24,20.26,20.01,20.1,203007.0,18.5541,18.5724,18.3432,18.4257,203007.0
2020-11-12 13:00:00,20.1,20.14,20.0,20.03,313928.0,18.4257,18.4624,18.3341,18.3616,313928.0
2020-11-12 13:30:00,20.03,20.11,20.0,20.01,135237.0,18.3616,18.4349,18.3341,18.3432,135237.0
2020-11-12 14:00:00,20.02,20.05,19.84,19.87,200355.0,18.3524,18.3799,18.1874,18.2149,200355.0
2020-11-12 14:30:00,19.86,19.96,19.82,19.89,216626.0,18.2057,18.2974,18.1691,18.2332,216626.0
2020-11-12 15:00:00,19.89,20.02,19.78,19.93,183511.0,18.2332,18.3524,18.1324,18.2699,183511.0
2020-11-12 15:30:00,19.93,20.01,19.83,19.99,303862.0,18.2699,18.3432,18.1782,18.3249,303862.0
2020-11-13 09:30:00,20.26,20.52,20.12,20.52,158457.0,18.5724,18.8107,18.4441,18.8107,158457.0
2020-11-13 10:00:00,20.52,20.77,20.52,20.71,120220.0,18.8107,19.0399,18.8107,18.9849,120220.0
2020-11-13 10:30:00,20.73,20.75,20.25,20.25,303137.0,19.0033,19.0216,18.5632,18.5632,303137.0
2020-11-13 11:00:00,20.27,20.28,20.07,20.24,76740.0,18.5816,18.5907,18.3982,18.5541,76740.0
2020-11-13 11:30:00,20.23,20.36,20.14,20.28,90889.0,18.5449,18.6641,18.4624,18.5907,90889.0
2020-11-13 12:00:00,20.27,20.41,20.27,20.41,53509.0,18.5816,18.7099,18.5816,18.7099,53509.0
2020-11-13 12:30:00,20.41,20.44,20.29,20.35,74723.0,18.7099,18.7374,18.5999,18.6549,74723.0
2020-11-13 13:00:00,20.36,20.46,20.33,20.38,67977.0,18.6641,18.7557,18.6366,18.6824,67977.0
2020-11-13 13:30:00,20.38,20.47,20.35,20.44,77085.0,18.6824,18.7649,18.6549,18.7374,77085.0
2020-11-13 14:00:00,20.43,20.52,20.37,20.5,69121.0,18.7282,18.8107,18.6732,18.7924,69121.0
2020-11-13 14:30:00,20.5,20.56,20.4,20.53,88072.0,18.7924,18.8474,18.7007,18.8199,88072.0
2020-11-13 15:00:00,20.54,20.6,20.43,20.45,129313.0,18.8291,18.8841,18.7282,18.7466,129313.0
2020-11-13 15:30:00,20.46,20.58,20.45,20.53,259246.0,18.7557,18.8657,18.7466,18.8199,259246.0
2020-11-16 09:30:00,22.0,22.0,21.19,21.5,245419.0,20.1675,20.1675,19.4249,19.7091,245419.0
2020-11-16 10:00:00,21.5,22.03,21.48,21.86,272203.0,19.7091,20.195,19.6908,20.0391,272203.0
2020-11-16 10:30:00,21.85,21.89,21.7,21.88,91556.0,20.03,20.0666,19.8925,20.0575,91556.0
2020-11-16 11:00:00,21.87,21.97,21.65,21.97,87389.0,20.0483,20.14,19.8466,20.14,87389.0
2020-11-16 11:30:00,21.98,22.11,21.94,21.98,97704.0,20.1491,20.2683,20.1125,20.1491,97704.0
2020-11-16 12:00:00,21.99,22.0,21.63,21.64,138496.0,20.1583,20.1675,19.8283,19.8375,138496.0
2020-11-16 12:30:00,21.64,21.81,21.62,21.75,80839.0,19.8375,19.9933,19.8191,19.9383,80839.0
2020-11-16 13:00:00,21.75,21.76,21.59,21.6,45607.0,19.9383,19.9475,19.7916,19.8008,45607.0
2020-11-16 13:30:00,21.6,21.62,21.37,21.56,72579.0,19.8008,19.8191,19.5899,19.7641,72579.0
2020-11-16 14:00:00,21.55,21.7,21.49,21.67,120186.0,19.7549,19.8925,19.6999,19.865,120186.0
2020-11-16 14:30:00,21.67,21.83,21.63,21.8,71421.0,19.865,20.0116,19.8283,19.9841,71421.0
2020-11-16 15:00:00,21.79,21.79,21.54,21.57,169473.0,19.975,19.975,19.7458,19.7733,169473.0
2020-11-16 15:30:00,21.57,21.67,21.48,21.59,410443.0,19.7733,19.865,19.6908,19.7916,410443.0
2020-11-17 09:30:00,21.03,21.39,21.01,21.12,133369.0,19.2783,19.6083,19.2599,19.3608,133369.0
2020-11-17 10:00:00,21.16,21.57,21.09,21.52,191515.0,19.3974,19.7733,19.3333,19.7274,191515.0
2020-11-17 10:30:00,21.52,21.75,21.48,21.7,75872.0,19.7274,19.9383,19.6908,19.8925,75872.0
2020-11-17 11:00:00,21.7,21.99,21.66,21.92,131325.0,19.8925,20.1583,19.8558,20.0941,131325.0
2020-11-17 11:30:00,21.94,22.04,21.78,21.79,136684.0,20.1125,20.2041,19.9658,19.975,136684.0
2020-11-17 12:00:00,21.78,22.14,21.74,22.12,93669.0,19.9658,20.2958,19.9291,20.2775,93669.0
2020-11-17 12:30:00,22.12,22.2,22.07,22.18,162598.0,20.2775,20.3508,20.2316,20.3325,162598.0
2020-11-17 13:00:00,22.18,22.42,22.17,22.37,132084.0,20.3325,20.5525,20.3233,20.5066,132084.0
2020-11-17 13:30:00,22.37,22.56,22.33,22.44,145143.0,20.5066,20.6808,20.47,20.5708,145143.0
2020-11-17 14:00:00,22.43,22.71,22.31,22.34,128728.0,20.5616,20.8183,20.4516,20.4791,128728.0
2020-11-17 14:30:00,22.34,22.49,22.24,22.38,124972.0,20.4791,20.6166,20.3875,20.5158,124972.0
2020-11-17 15:00:00,22.38,22.45,22.28,22.41,184924.0,20.5158,20.58,20.4241,20.5433,184924.0
2020-11-17 15:30:00,22.42,22.71,22.39,22.65,329315.0,20.5525,20.8183,20.525,20.7633,329315.0
2020-11-18 09:30:00,22.89,23.04,22.69,22.88,293458.0,20.9833,21.1208,20.8,20.9742,293458.0
2020-11-18 10:00:00,22.87,23.19,22.84,23.14,107198.0,20.965,21.2583,20.9375,21.2125,107198.0
2020-11-18 10:30:00,23.14,23.4,23.06,23.21,173051.0,21.2125,21.4508,21.1392,21.2767,173051.0
2020-11-18 11:00:00,23.22,23.41,23.19,23.36,149472.0,21.2858,21.46,21.2583,21.4142,149472.0
2020-11-18 11:30:00,23.36,23.59,23.29,23.56,169265.0,21.4142,21.625,21.35,21.5975,169265.0
2020-11-18 12:00:00,23.56,23.6,23.39,23.42,92515.0,21.5975,21.6342,21.4417,21.4692,92515.0
2020-11-18 12:30:00,23.42,23.52,23.33,23.47,152446.0,21.4692,21.5609,21.3867,21.515,152446.0
2020-11-18 13:00:00,23.48,23.64,23.46,23.55,160231.0,21.5242,21.6709,21.5058,21.5884,160231.0
2020-11-18 13:30:00,23.55,23.75,23.26,23.3,193861.0,21.5884,21.7717,21.3225,21.3592,193861.0
2020-11-18 14:00:00,23.32,23.44,22.98,23.1,121453.0,21.3775,21.4875,21.0658,21.1758,121453.0
2020-11-18 14:30:00,23.11,23.59,23.1,23.3,457177.0,21.185,21.625,21.1758,21.3592,457177.0
2020-11-18 15:00:00,23.3,23.38,23.17,23.18,283423.0,21.3592,21.4325,21.24,21.2492,283423.0
2020-11-18 15:30:00,23.18,23.19,22.66,22.68,777106.0,21.2492,21.2583,20.7725,20.7908,777106.0
2020-11-19 09:30:00,22.3,22.94,22.15,22.82,283731.0,20.4425,21.0292,20.305,20.9192,283731.0
2020-11-19 10:00:00,22.83,22.85,22.32,22.35,251594.0,20.9283,20.9467,20.4608,20.4883,251594.0
2020-11-19 10:30:00,22.32,22.37,22.03,22.04,165423.0,20.4608,20.5066,20.195,20.2041,165423.0
2020-11-19 11:00:00,22.04,22.36,21.95,22.28,346383.0,20.2041,20.4975,20.1216,20.4241,346383.0
2020-11-19 11:30:00,22.28,22.43,22.15,22.23,72002.0,20.4241,20.5616,20.305,20.3783,72002.0
2020-11-19 12:00:00,22.23,22.39,22.2,22.32,47346.0,20.3783,20.525,20.3508,20.4608,47346.0
2020-11-19 12:30:00,22.3,22.48,22.27,22.46,84696.0,20.4425,20.6075,20.415,20.5891,84696.0
2020-11-19 13:00:00,22.48,22.63,22.44,22.54,86001.0,20.6075,20.745,20.5708,20.6625,86001.0
2020-11-19 13:30:00,22.55,22.75,22.5,22.66,94650.0,20.6716,20.855,20.6258,20.7725,94650.0
2020-11-19 14:00:00,22.66,22.75,22.66,22.68,75795.0,20.7725,20.855,20.7725,20.7908,75795.0
2020-11-19 14:30:00,22.68,23.05,22.68,23.0,122697.0,20.7908,21.13,20.7908,21.0842,122697.0
2020-11-19 15:00:00,22.99,23.11,22.95,23.1,166238.0,21.075,21.185,21.0383,21.1758,166238.0
2020-11-19 15:30:00,23.11,23.32,23.09,23.24,337923.0,21.185,21.3775,21.1667,21.3042,337923.0
2020-11-20 09:30:00,23.24,23.69,23.1,23.3,126565.0,21.3042,21.7167,21.1758,21.3592,126565.0
2020-11-20 10:00:00,23.33,23.52,23.28,23.47,97283.0,21.3867,21.5609,21.3408,21.515,97283.0
2020-11-20 10:30:00,23.48,23.52,23.26,23.32,150862.0,21.5242,21.5609,21.3225,21.3775,150862.0
2020-11-20 11:00:00,23.31,23.34,23.01,23.03,173399.0,21.3683,21.3958,21.0933,21.1117,173399.0
2020-11-20 11:30:00,23.02,23.13,22.92,23.04,135919.0,21.1025,21.2033,21.0108,21.1208,135919.0
2020-11-20 12:00:00,23.05,23.08,22.92,22.93,108260.0,21.13,21.1575,21.0108,21.02,108260.0
2020-11-20 12:30:00,22.95,22.98,22.81,22.85,78629.0,21.0383,21.0658,20.91,20.9467,78629.0
2020-11-20 13:00:00,22.86,23.04,22.86,23.02,76875.0,20.9558,21.1208,20.9558,21.1025,76875.0
2020-11-20 13:30:00,23.03,23.2,23.02,23.16,80913.0,21.1117,21.2675,21.1025,21.2308,80913.0
2020-11-20 14:00:00,23.16,23.3,23.12,23.3,62571.0,21.2308,21.3592,21.1942,21.3592,62571.0
2020-11-20 14:30:00,23.3,23.33,23.17,23.19,116597.0,21.3592,21.3867,21.24,21.2583,116597.0
2020-11-20 15:00:00,23.2,23.2,22.96,22.97,101788.0,21.2675,21.2675,21.0475,21.0567,101788.0
2020-11-20 15:30:00,22.98,23.13,22.97,23.08,366619.0,21.0658,21.2033,21.0567,21.1575,366619.0
2020-11-23 09:30:00,23.66,24.21,23.39,24.09,196014.0,21.6892,22.1934,21.4417,22.0834,196014.0
2020-11-23 10:00:00,24.09,24.36,23.96,24.1,121330.0,22.0834,22.3309,21.9642,22.0925,121330.0
2020-11-23 10:30:00,24.1,24.26,24.04,24.11,168962.0,22.0925,22.2392,22.0375,22.1017,168962.0
2020-11-23 11:00:00,24.11,24.47,24.04,24.4,78715.0,22.1017,22.4317,22.0375,22.3675,78715.0
2020-11-23 11:30:00,24.41,24.42,24.21,24.21,81078.0,22.3767,22.3859,22.1934,22.1934,81078.0
2020-11-23 12:00:00,24.21,24.39,24.12,24.3,81612.0,22.1934,22.3584,22.1109,22.2759,81612.0
2020-11-23 12:30:00,24.3,24.34,24.2,24.23,50663.0,22.2759,22.3125,22.1842,22.2117,50663.0
2020-11-23 13:00:00,24.23,24.34,24.17,24.29,127172.0,22.2117,22.3125,22.1567,22.2667,127172.0
2020-11-23 13:30:00,24.29,24.49,24.29,24.48,60671.0,22.2667,22.4501,22.2667,22.4409,60671.0
2020-11-23 14:00:00,24.47,24.6,24.41,24.58,165154.0,22.4317,22.5509,22.3767,22.5326,165154.0
2020-11-23 14:30:00,24.59,24.74,24.58,24.74,93016.0,22.5417,22.6792,22.5326,22.6792,93016.0
2020-11-23 15:00:00,24.73,24.75,24.57,24.6,190625.0,22.6701,22.6884,22.5234,22.5509,190625.0
2020-11-23 15:30:00,24.61,24.78,24.55,24.76,540953.0,22.5601,22.7159,22.5051,22.6976,540953.0
2020-11-24 09:30:00,25.62,26.07,25.35,26.04,267441.0,23.4859,23.8984,23.2384,23.8709,267441.0
2020-11-24 10:00:00,26.05,26.3,25.93,26.01,195622.0,23.8801,24.1093,23.7701,23.8434,195622.0
2020-11-24 10:30:00,26.02,26.3,25.89,25.95,229861.0,23.8526,24.1093,23.7334,23.7884,229861.0
2020-11-24 11:00:00,25.95,26.01,25.44,25.51,179491.0,23.7884,23.8434,23.3209,23.3851,179491.0
2020-11-24 11:30:00,25.5,25.83,25.45,25.78,194622.0,23.3759,23.6784,23.3301,23.6326,194622.0
2020-11-24 12:00:00,25.77,25.92,25.7,25.8,176343.0,23.6234,23.7609,23.5593,23.6509,176343.0
2020-11-24 12:30:00,25.8,25.84,25.58,25.62,184136.0,23.6509,23.6876,23.4493,23.4859,184136.0
2020-11-24 13:00:00,25.62,25.71,25.51,25.51,109930.0,23.4859,23.5684,23.3851,23.3851,109930.0
2020-11-24 13:30:00,25.51,25.51,25.25,25.25,126391.0,23.3851,23.3851,23.1467,23.1467,126391.0
2020-11-24 14:00:00,25.26,25.26,24.99,25.08,180423.0,23.1559,23.1559,22.9084,22.9909,180423.0
2020-11-24 14:30:00,25.07,25.28,24.97,25.27,149085.0,22.9817,23.1742,22.8901,23.1651,149085.0
2020-11-24 15:00:00,25.28,25.31,25.16,25.21,135354.0,23.1742,23.2017,23.0642,23.1101,135354.0
2020-11-24 15:30:00,25.2,25.24,25.12,25.2,364992.0,23.1009,23.1376,23.0276,23.1009,364992.0
2020-11-25 09:30:00,24.81,25.26,24.63,24.9,160525.0,22.7434,23.1559,22.5784,22.8259,160525.0
2020-11-25 10:00:00,24.9,25.01,24.54,24.99,217915.0,22.8259,22.9267,22.4959,22.9084,217915.0
2020-11-25 10:30:00,25.01,25.1,24.72,24.96,148556.0,22.9267,23.0092,22.6609,22.8809,148556.0
2020-11-25 11:00:00,24.95,25.22,24.91,25.03,117375.0,22.8717,23.1192,22.8351,22.9451,117375.0
2020-11-25 11:30:00,25.03,25.27,25.03,25.15,94342.0,22.9451,23.1651,22.9451,23.0551,94342.0
2020-11-25 12:00:00,25.15,25.24,24.98,25.14,96621.0,23.0551,23.1376,22.8992,23.0459,96621.0
2020-11-25 12:30:00,25.14,25.4,25.13,25.36,55962.0,23.0459,23.2843,23.0367,23.2476,55962.0
2020-11-25 13:00:00,25.38,25.55,25.38,25.45,50504.0,23.2659,23.4218,23.2659,23.3301,50504.0
2020-11-25 13:30:00,25.46,25.49,25.22,25.28,65390.0,23.3393,23.3668,23.1192,23.1742,65390.0
2020-11-25 14:00:00,25.27,25.3,25.02,25.16,59037.0,23.1651,23.1926,22.9359,23.0642,59037.0
2020-11-25 14:30:00,25.17,25.18,24.91,24.94,76008.0,23.0734,23.0826,22.8351,22.8626,76008.0
2020-11-25 15:00:00,24.94,25.09,24.94,25.02,72828.0,22.8626,23.0001,22.8626,22.9359,72828.0
2020-11-25 15:30:00,25.01,25.02,24.84,24.98,324269.0,22.9267,22.9359,22.7709,22.8992,324269.0
2020-11-27 09:30:00,24.7,25.28,24.6,24.94,77939.0,22.6426,23.1742,22.5509,22.8626,77939.0
2020-11-27 10:00:00,24.94,25.01,24.68,24.7,91004.0,22.8626,22.9267,22.6242,22.6426,91004.0
2020-11-27 10:30:00,24.68,24.84,24.42,24.84,94072.0,22.6242,22.7709,22.3859,22.7709,94072.0
2020-11-27 11:00:00,24.84,24.89,24.64,24.64,48014.0,22.7709,22.8167,22.5876,22.5876,48014.0
2020-11-27 11:30:00,24.64,24.78,24.6,24.74,44242.0,22.5876,22.7159,22.5509,22.6792,44242.0
2020-11-27 12:00:00,24.72,24.75,24.47,24.49,72816.0,22.6609,22.6884,22.4317,22.4501,72816.0
2020-11-27 12:30:00,24.49,24.61,24.45,24.52,143231.0,22.4501,22.5601,22.4134,22.4776,143231.0
2020-11-30 09:30:00,24.62,24.68,24.42,24.58,168924.0,22.5692,22.6242,22.3859,22.5326,168924.0
2020-11-30 10:00:00,24.62,24.72,23.95,23.95,147409.0,22.5692,22.6609,21.955,21.955,147409.0
2020-11-30 10:30:00,23.96,24.13,23.68,24.1,200721.0,21.9642,22.12,21.7075,22.0925,200721.0
2020-11-30 11:00:00,24.1,24.27,24.01,24.09,170157.0,22.0925,22.2484,22.01,22.0834,170157.0
2020-11-30 11:30:00,24.11,24.2,23.97,24.0,51075.0,22.1017,22.1842,21.9734,22.0009,51075.0
2020-11-30 12:00:00,23.97,24.04,23.82,23.94,140460.0,21.9734,22.0375,21.8359,21.9459,140460.0
2020-11-30 12:30:00,23.94,24.09,23.92,24.01,106851.0,21.9459,22.0834,21.9275,22.01,106851.0
2020-11-30 13:00:00,24.04,24.08,23.79,23.81,137446.0,22.0375,22.0742,21.8084,21.8267,137446.0
2020-11-30 13:30:00,23.81,23.82,23.62,23.69,251666.0,21.8267,21.8359,21.6525,21.7167,251666.0
2020-11-30 14:00:00,23.68,23.86,23.61,23.83,109103.0,21.7075,21.8725,21.6434,21.845,109103.0
2020-11-30 14:30:00,23.84,23.87,23.69,23.86,120303.0,21.8542,21.8817,21.7167,21.8725,120303.0
2020-11-30 15:00:00,23.86,23.87,23.63,23.73,183707.0,21.8725,21.8817,21.6617,21.7534,183707.0
2020-11-30 15:30:00,23.73,23.75,23.38,23.5,619843.0,21.7534,21.7717,21.4325,21.5425,619843.0
2020-12-01 09:30:00,24.3,24.59,23.95,24.15,133002.0,22.2759,22.5417,21.955,22.1384,133002.0
2020-12-01 10:00:00,24.17,24.32,23.95,24.21,122050.0,22.1567,22.2942,21.955,22.1934,122050.0
2020-12-01 10:30:00,24.18,24.25,23.87,23.89,136413.0,22.1659,22.23,21.8817,21.9,136413.0
2020-12-01 11:00:00,23.92,24.05,23.76,23.79,48239.0,21.9275,22.0467,21.7809,21.8084,48239.0
2020-12-01 11:30:00,23.82,23.82,23.41,23.44,69063.0,21.8359,21.8359,21.46,21.4875,69063.0
2020-12-01 12:00:00,23.46,23.6,23.33,23.6,60906.0,21.5058,21.6342,21.3867,21.6342,60906.0
2020-12-01 12:30:00,23.59,23.79,23.48,23.78,77553.0,21.625,21.8084,21.5242,21.7992,77553.0
2020-12-01 13:00:00,23.78,23.8,23.66,23.72,50729.0,21.7992,21.8175,21.6892,21.7442,50729.0
2020-12-01 13:30:00,23.73,23.75,23.5,23.55,102869.0,21.7534,21.7717,21.5425,21.5884,102869.0
2020-12-01 14:00:00,23.56,23.7,23.42,23.7,237899.0,21.5975,21.7259,21.4692,21.7259,237899.0
2020-12-01 14:30:00,23.7,23.82,23.58,23.79,120088.0,21.7259,21.8359,21.6159,21.8084,120088.0
2020-12-01 15:00:00,23.8,23.8,23.63,23.69,88593.0,21.8175,21.8175,21.6617,21.7167,88593.0
2020-12-01 15:30:00,23.69,23.76,23.54,23.61,218777.0,21.7167,21.7809,21.5792,21.6434,218777.0
2020-12-02 09:30:00,23.64,24.12,23.46,24.12,83139.0,21.6709,22.1109,21.5058,22.1109,83139.0
2020-12-02 10:00:00,24.15,24.33,23.98,24.18,95020.0,22.1384,22.3034,21.9825,22.1659,95020.0
2020-12-02 10:30:00,24.21,24.54,24.13,24.47,153764.0,22.1934,22.4959,22.12,22.4317,153764.0
2020-12-02 11:00:00,24.5,24.55,24.33,24.38,179947.0,22.4592,22.5051,22.3034,22.3492,179947.0
2020-12-02 11:30:00,24.4,24.51,24.23,24.43,132433.0,22.3675,22.4684,22.2117,22.3951,132433.0
2020-12-02 12:00:00,24.4,24.46,24.3,24.36,105348.0,22.3675,22.4226,22.2759,22.3309,105348.0
2020-12-02 12:30:00,24.37,24.49,24.33,24.39,116325.0,22.34,22.4501,22.3034,22.3584,116325.0
2020-12-02 13:00:00,24.38,24.58,24.36,24.52,137065.0,22.3492,22.5326,22.3309,22.4776,137065.0
2020-12-02 13:30:00,24.52,24.67,24.41,24.41,137443.0,22.4776,22.6151,22.3767,22.3767,137443.0
2020-12-02 14:00:00,24.39,24.57,24.32,24.52,57241.0,22.3584,22.5234,22.2942,22.4776,57241.0
2020-12-02 14:30:00,24.54,24.54,24.28,24.29,177462.0,22.4959,22.4959,22.2575,22.2667,177462.0
2020-12-02 15:00:00,24.28,24.46,24.22,24.44,105040.0,22.2575,22.4226,22.2025,22.4042,105040.0
2020-12-02 15:30:00,24.45,24.47,24.15,24.16,333259.0,22.4134,22.4317,22.1384,22.1475,333259.0
2020-12-03 09:30:00,24.71,24.93,24.26,24.63,174266.0,22.6517,22.8534,22.2392,22.5784,174266.0
2020-12-03 10:00:00,24.58,24.83,24.44,24.79,172882.0,22.5326,22.7617,22.4042,22.7251,172882.0
2020-12-03 10:30:00,24.81,25.23,24.77,25.23,122331.0,22.7434,23.1284,22.7067,23.1284,122331.0
2020-12-03 11:00:00,25.27,25.33,24.99,25.01,152414.0,23.1651,23.2201,22.9084,22.9267,152414.0
2020-12-03 11:30:00,25.01,25.05,24.79,24.86,128925.0,22.9267,22.9634,22.7251,22.7892,128925.0
2020-12-03 12:00:00,24.89,24.89,24.67,24.75,91231.0,22.8167,22.8167,22.6151,22.6884,91231.0
2020-12-03 12:30:00,24.73,25.09,24.72,25.09,94971.0,22.6701,23.0001,22.6609,23.0001,94971.0
2020-12-03 13:00:00,25.09,25.11,24.96,25.0,57924.0,23.0001,23.0184,22.8809,22.9176,57924.0
2020-12-03 13:30:00,25.01,25.07,24.86,24.93,52848.0,22.9267,22.9817,22.7892,22.8534,52848.0
2020-12-03 14:00:00,24.91,25.1,24.91,25.1,472154.0,22.8351,23.0092,22.8351,23.0092,472154.0
2020-12-03 14:30:00,25.13,25.3,25.09,25.25,62511.0,23.0367,23.1926,23.0001,23.1467,62511.0
2020-12-03 15:00:00,25.25,25.37,25.21,25.32,139994.0,23.1467,23.2568,23.1101,23.2109,139994.0
2020-12-03 15:30:00,25.33,25.36,24.76,24.9,421143.0,23.2201,23.2476,22.6976,22.8259,421143.0
2020-12-04 09:30:00,25.44,26.23,25.41,26.19,313919.0,23.3209,24.0451,23.2934,24.0084,313919.0
2020-12-04 10:00:00,26.17,26.35,25.91,26.29,113689.0,23.9901,24.1551,23.7518,24.1001,113689.0
2020-12-04 10:30:00,26.29,26.38,26.15,26.21,217169.0,24.1001,24.1826,23.9718,24.0268,217169.0
2020-12-04 11:00:00,26.19,26.5,26.17,26.32,122886.0,24.0084,24.2926,23.9901,24.1276,122886.0
2020-12-04 11:30:00,26.3,26.57,26.21,26.43,214343.0,24.1093,24.3568,24.0268,24.2285,214343.0
2020-12-04 12:00:00,26.43,26.47,26.32,26.43,105034.0,24.2285,24.2651,24.1276,24.2285,105034.0
2020-12-04 12:30:00,26.44,26.47,26.26,26.37,237159.0,24.2376,24.2651,24.0726,24.1735,237159.0
2020-12-04 13:00:00,26.36,26.6,26.34,26.53,176010.0,24.1643,24.3843,24.146,24.3201,176010.0
2020-12-04 13:30:00,26.54,26.6,26.47,26.52,162895.0,24.3293,24.3843,24.2651,24.311,162895.0
2020-12-04 14:00:00,26.52,26.73,26.42,26.73,91975.0,24.311,24.5035,24.2193,24.5035,91975.0
2020-12-04 14:30:00,26.73,26.74,26.63,26.7,139822.0,24.5035,24.5126,24.4118,24.476,139822.0
2020-12-04 15:00:00,26.71,26.73,26.57,26.65,122098.0,24.4851,24.5035,24.3568,24.4301,122098.0
2020-12-04 15:30:00,26.65,26.75,26.47,26.51,504141.0,24.4301,24.5218,24.2651,24.3018,504141.0
2020-12-07 09:30:00,26.0,26.37,25.79,25.86,49417.0,23.8343,24.1735,23.6418,23.7059,49417.0
2020-12-07 10:00:00,25.84,25.84,25.37,25.6,136753.0,23.6876,23.6876,23.2568,23.4676,136753.0
2020-12-07 10:30:00,25.59,26.02,25.57,25.95,258192.0,23.4584,23.8526,23.4401,23.7884,258192.0
2020-12-07 11:00:00,25.98,26.17,25.9,26.12,146338.0,23.8159,23.9901,23.7426,23.9443,146338.0
2020-12-07 11:30:00,26.12,26.16,25.85,25.93,135373.0,23.9443,23.9809,23.6968,23.7701,135373.0
2020-12-07 12:00:00,25.94,26.08,25.88,26.01,90073.0,23.7793,23.9076,23.7243,23.8434,90073.0
2020-12-07 12:30:00,26.0,26.05,25.88,26.03,115541.0,23.8343,23.8801,23.7243,23.8618,115541.0
2020-12-07 13:00:00,26.03,26.08,25.85,25.85,113246.0,23.8618,23.9076,23.6968,23.6968,113246.0
2020-12-07 13:30:00,25.85,25.97,25.77,25.79,93978.0,23.6968,23.8068,23.6234,23.6418,93978.0
2020-12-07 14:00:00,25.79,25.85,25.66,25.72,109883.0,23.6418,23.6968,23.5226,23.5776,109883.0
2020-12-07 14:30:00,25.72,25.77,25.63,25.64,99992.0,23.5776,23.6234,23.4951,23.5043,99992.0
2020-12-07 15:00:00,25.64,25.8,25.59,25.8,111985.0,23.5043,23.6509,23.4584,23.6509,111985.0
2020-12-07 15:30:00,25.8,25.86,25.67,25.72,370821.0,23.6509,23.7059,23.5318,23.5776,370821.0
2020-12-08 09:30:00,25.45,26.48,25.4,26.38,205677.0,23.3301,24.2743,23.2843,24.1826,205677.0
2020-12-08 10:00:00,26.37,26.69,26.15,26.68,144836.0,24.1735,24.4668,23.9718,24.4576,144836.0
2020-12-08 10:30:00,26.68,26.78,26.46,26.51,151416.0,24.4576,24.5493,24.256,24.3018,151416.0
2020-12-08 11:00:00,26.49,26.67,26.48,26.64,187664.0,24.2835,24.4485,24.2743,24.421,187664.0
2020-12-08 11:30:00,26.64,26.65,26.41,26.52,112864.0,24.421,24.4301,24.2101,24.311,112864.0
2020-12-08 12:00:00,26.52,26.58,26.42,26.56,58876.0,24.311,24.366,24.2193,24.3476,58876.0
2020-12-08 12:30:00,26.55,26.59,26.47,26.48,105147.0,24.3385,24.3751,24.2651,24.2743,105147.0
2020-12-08 13:00:00,26.48,26.57,26.41,26.52,99912.0,24.2743,24.3568,24.2101,24.311,99912.0
2020-12-08 13:30:00,26.51,26.55,26.29,26.29,78286.0,24.3018,24.3385,24.1001,24.1001,78286.0
2020-12-08 14:00:00,26.29,26.57,26.28,26.47,146947.0,24.1001,24.3568,24.091,24.2651,146947.0
2020-12-08 14:30:00,26.48,26.53,26.32,26.39,150244.0,24.2743,24.3201,24.1276,24.1918,150244.0
2020-12-08 15:00:00,26.39,26.4,26.21,26.23,91210.0,24.1918,24.201,24.0268,24.0451,91210.0
2020-12-08 15:30:00,26.24,26.4,26.22,26.27,321721.0,24.0543,24.201,24.0359,24.0818,321721.0
2020-12-09 09:30:00,26.75,27.04,26.3,26.44,114301.0,24.5218,24.7876,24.1093,24.2376,114301.0
2020-12-09 10:00:00,26.44,26.7,26.15,26.51,178284.0,24.2376,24.476,23.9718,24.3018,178284.0
2020-12-09 10:30:00,26.48,26.48,26.18,26.27,131176.0,24.2743,24.2743,23.9993,24.0818,131176.0
2020-12-09 11:00:00,26.25,26.28,25.92,26.14,136676.0,24.0635,24.091,23.7609,23.9626,136676.0
2020-12-09 11:30:00,26.15,26.4,25.99,26.35,120247.0,23.9718,24.201,23.8251,24.1551,120247.0
2020-12-09 12:00:00,26.37,26.42,26.26,26.28,57214.0,24.1735,24.2193,24.0726,24.091,57214.0
2020-12-09 12:30:00,26.28,26.45,26.24,26.42,107057.0,24.091,24.2468,24.0543,24.2193,107057.0
2020-12-09 13:00:00,26.4,26.4,26.06,26.09,61217.0,24.201,24.201,23.8893,23.9168,61217.0
2020-12-09 13:30:00,26.07,26.07,25.63,25.63,61347.0,23.8984,23.8984,23.4951,23.4951,61347.0
2020-12-09 14:00:00,25.63,26.03,25.58,26.03,94073.0,23.4951,23.8618,23.4493,23.8618,94073.0
2020-12-09 14:30:00,26.01,26.08,25.85,25.97,106503.0,23.8434,23.9076,23.6968,23.8068,106503.0
2020-12-09 15:00:00,25.95,25.97,25.76,25.8,102672.0,23.7884,23.8068,23.6143,23.6509,102672.0
2020-12-09 15:30:00,25.8,26.06,25.79,26.0,262463.0,23.6509,23.8893,23.6418,23.8343,262463.0
2020-12-10 09:30:00,25.99,27.52,25.96,27.43,168394.0,23.8251,25.2277,23.7976,25.1452,168394.0
2020-12-10 10:00:00,27.43,27.66,27.13,27.63,128958.0,25.1452,25.356,24.8701,25.3285,128958.0
2020-12-10 10:30:00,27.64,27.79,27.5,27.71,120291.0,25.3377,25.4752,25.2093,25.4018,120291.0
2020-12-10 11:00:00,27.71,27.75,27.46,27.61,101480.0,25.4018,25.4385,25.1727,25.3102,101480.0
2020-12-10 11:30:00,27.61,27.61,27.18,27.33,93880.0,25.3102,25.3102,24.916,25.0535,93880.0
2020-12-10 12:00:00,27.33,27.64,27.33,27.59,64737.0,25.0535,25.3377,25.0535,25.2918,64737.0
2020-12-10 12:30:00,27.58,27.62,27.47,27.55,53880.0,25.2827,25.3193,25.1818,25.2552,53880.0
2020-12-10 13:00:00,27.53,27.79,27.43,27.74,102880.0,25.2368,25.4752,25.1452,25.4293,102880.0
2020-12-10 13:30:00,27.73,27.99,27.73,27.9,93066.0,25.4202,25.6585,25.4202,25.576,93066.0
2020-12-10 14:00:00,27.91,27.94,27.64,27.71,140577.0,25.5852,25.6127,25.3377,25.4018,140577.0
2020-12-10 14:30:00,27.71,27.95,27.71,27.83,151228.0,25.4018,25.6218,25.4018,25.5118,151228.0
2020-12-10 15:00:00,27.84,28.0,27.83,27.83,168165.0,25.521,25.6677,25.5118,25.5118,168165.0
2020-12-10 15:30:00,27.84,28.07,27.76,28.06,469774.0,25.521,25.7318,25.4477,25.7227,469774.0
2020-12-11 09:30:00,27.67,27.67,27.14,27.57,116355.0,25.3652,25.3652,24.8793,25.2735,116355.0
2020-12-11 10:00:00,27.55,27.75,27.42,27.63,190696.0,25.2552,25.4385,25.136,25.3285,190696.0
2020-12-11 10:30:00,27.63,27.82,27.62,27.8,92603.0,25.3285,25.5027,25.3193,25.4843,92603.0
2020-12-11 11:00:00,27.81,27.89,27.67,27.71,93681.0,25.4935,25.5668,25.3652,25.4018,93681.0
2020-12-11 11:30:00,27.72,27.81,27.62,27.71,194459.0,25.411,25.4935,25.3193,25.4018,194459.0
2020-12-11 12:00:00,27.73,27.75,27.54,27.67,246283.0,25.4202,25.4385,25.246,25.3652,246283.0
2020-12-11 12:30:00,27.66,27.71,27.27,27.63,211365.0,25.356,25.4018,24.9985,25.3285,211365.0
2020-12-11 13:00:00,27.61,27.68,27.49,27.65,69811.0,25.3102,25.3743,25.2002,25.3468,69811.0
2020-12-11 13:30:00,27.63,27.71,27.57,27.69,66772.0,25.3285,25.4018,25.2735,25.3835,66772.0
2020-12-11 14:00:00,27.69,27.78,27.59,27.65,54430.0,25.3835,25.466,25.2918,25.3468,54430.0
2020-12-11 14:30:00,27.67,27.78,27.62,27.77,66754.0,25.3652,25.466,25.3193,25.4568,66754.0
2020-12-11 15:00:00,27.77,28.12,27.72,28.05,193955.0,25.4568,25.7777,25.411,25.7135,193955.0
2020-12-11 15:30:00,28.05,28.26,28.04,28.25,442997.0,25.7135,25.906,25.7043,25.8969,442997.0
2020-12-14 09:30:00,28.69,28.69,27.87,28.07,208240.0,26.3002,26.3002,25.5485,25.7318,208240.0
2020-12-14 10:00:00,28.09,28.18,27.78,27.82,296188.0,25.7502,25.8327,25.466,25.5027,296188.0
2020-12-14 10:30:00,27.82,27.95,27.58,27.6,472115.0,25.5027,25.6218,25.2827,25.301,472115.0
2020-12-14 11:00:00,27.59,28.05,27.48,27.77,289982.0,25.2918,25.7135,25.191,25.4568,289982.0
2020-12-14 11:30:00,27.79,27.97,27.73,27.9,83857.0,25.4752,25.6402,25.4202,25.576,83857.0
2020-12-14 12:00:00,27.88,27.92,27.67,27.78,151421.0,25.5577,25.5943,25.3652,25.466,151421.0
2020-12-14 12:30:00,27.78,27.78,27.62,27.7,183037.0,25.466,25.466,25.3193,25.3927,183037.0
2020-12-14 13:00:00,27.71,27.82,27.48,27.63,162650.0,25.4018,25.5027,25.191,25.3285,162650.0
2020-12-14 13:30:00,27.61,28.02,27.59,27.84,236175.0,25.3102,25.686,25.2918,25.521,236175.0
2020-12-14 14:00:00,27.84,27.89,27.75,27.86,150797.0,25.521,25.5668,25.4385,25.5393,150797.0
2020-12-14 14:30:00,27.85,27.87,27.59,27.62,122233.0,25.5302,25.5485,25.2918,25.3193,122233.0
2020-12-14 15:00:00,27.62,27.64,27.49,27.62,112487.0,25.3193,25.3377,25.2002,25.3193,112487.0
2020-12-14 15:30:00,27.62,27.63,27.44,27.44,437619.0,25.3193,25.3285,25.1543,25.1543,437619.0
2020-12-15 09:30:00,27.53,28.0,27.13,27.16,108154.0,25.2368,25.6677,24.8701,24.8976,108154.0
2020-12-15 10:00:00,27.16,27.65,27.09,27.31,80662.0,24.8976,25.3468,24.8335,25.0352,80662.0
2020-12-15 10:30:00,27.29,27.55,27.16,27.54,88072.0,25.0168,25.2552,24.8976,25.246,88072.0
2020-12-15 11:00:00,27.55,27.57,27.23,27.5,73862.0,25.2552,25.2735,24.9618,25.2093,73862.0
2020-12-15 11:30:00,27.49,27.59,27.26,27.31,143876.0,25.2002,25.2918,24.9893,25.0352,143876.0
2020-12-15 12:00:00,27.32,27.38,27.22,27.35,68772.0,25.0443,25.0993,24.9527,25.0718,68772.0
2020-12-15 12:30:00,27.35,27.71,27.35,27.68,70328.0,25.0718,25.4018,25.0718,25.3743,70328.0
2020-12-15 13:00:00,27.66,27.88,27.64,27.8,65766.0,25.356,25.5577,25.3377,25.4843,65766.0
2020-12-15 13:30:00,27.79,28.04,27.79,27.89,60641.0,25.4752,25.7043,25.4752,25.5668,60641.0
2020-12-15 14:00:00,27.88,28.11,27.8,28.1,68502.0,25.5577,25.7685,25.4843,25.7594,68502.0
2020-12-15 14:30:00,28.1,28.2,27.97,28.05,49387.0,25.7594,25.851,25.6402,25.7135,49387.0
2020-12-15 15:00:00,28.04,28.17,27.92,27.95,84666.0,25.7043,25.8235,25.5943,25.6218,84666.0
2020-12-15 15:30:00,27.95,28.17,27.86,28.17,256683.0,25.6218,25.8235,25.5393,25.8235,256683.0
2020-12-16 09:30:00,28.36,28.36,27.62,27.99,176377.0,25.9977,25.9977,25.3193,25.6585,176377.0
2020-12-16 10:00:00,27.98,28.29,27.93,28.14,144100.0,25.6493,25.9335,25.6035,25.796,144100.0
2020-12-16 10:30:00,28.17,28.44,28.13,28.26,237895.0,25.8235,26.071,25.7869,25.906,237895.0
2020-12-16 11:00:00,28.27,28.31,27.99,28.17,72999.0,25.9152,25.9519,25.6585,25.8235,72999.0
2020-12-16 11:30:00,28.16,28.18,27.98,28.11,73664.0,25.8144,25.8327,25.6493,25.7685,73664.0
2020-12-16 12:00:00,28.11,28.32,28.05,28.3,61072.0,25.7685,25.961,25.7135,25.9427,61072.0
2020-12-16 12:30:00,28.3,28.47,28.3,28.43,73730.0,25.9427,26.0985,25.9427,26.0619,73730.0
2020-12-16 13:00:00,28.43,28.45,28.13,28.14,52552.0,26.0619,26.0802,25.7869,25.796,52552.0
2020-12-16 13:30:00,28.14,28.26,28.12,28.2,61411.0,25.796,25.906,25.7777,25.851,61411.0
2020-12-16 14:00:00,28.21,28.27,28.09,28.16,97301.0,25.8602,25.9152,25.7502,25.8144,97301.0
2020-12-16 14:30:00,28.14,28.3,28.13,28.2,77880.0,25.796,25.9427,25.7869,25.851,77880.0
2020-12-16 15:00:00,28.18,28.38,28.11,28.34,84257.0,25.8327,26.016,25.7685,25.9794,84257.0
2020-12-16 15:30:00,28.34,28.44,28.14,28.28,270477.0,25.9794,26.071,25.796,25.9244,270477.0
2020-12-17 09:30:00,28.51,28.64,27.85,27.9,98248.0,26.1352,26.2544,25.5302,25.576,98248.0
2020-12-17 10:00:00,27.91,27.95,27.58,27.75,281012.0,25.5852,25.6218,25.2827,25.4385,281012.0
2020-12-17 10:30:00,27.72,27.92,27.53,27.88,125246.0,25.411,25.5943,25.2368,25.5577,125246.0
2020-12-17 11:00:00,27.86,27.89,27.69,27.84,124229.0,25.5393,25.5668,25.3835,25.521,124229.0
2020-12-17 11:30:00,27.8,27.85,27.61,27.76,92302.0,25.4843,25.5302,25.3102,25.4477,92302.0
2020-12-17 12:00:00,27.75,27.82,27.64,27.69,85086.0,25.4385,25.5027,25.3377,25.3835,85086.0
2020-12-17 12:30:00,27.7,27.85,27.68,27.74,149907.0,25.3927,25.5302,25.3743,25.4293,149907.0
2020-12-17 13:00:00,27.74,27.74,27.42,27.58,119401.0,25.4293,25.4293,25.136,25.2827,119401.0
2020-12-17 13:30:00,27.57,27.61,27.33,27.49,263544.0,25.2735,25.3102,25.0535,25.2002,263544.0
2020-12-17 14:00:00,27.49,27.63,27.45,27.62,100326.0,25.2002,25.3285,25.1635,25.3193,100326.0
2020-12-17 14:30:00,27.62,27.72,27.6,27.69,78597.0,25.3193,25.411,25.301,25.3835,78597.0
2020-12-17 15:00:00,27.69,27.74,27.63,27.68,87662.0,25.3835,25.4293,25.3285,25.3743,87662.0
2020-12-17 15:30:00,27.67,27.78,27.63,27.76,258531.0,25.3652,25.466,25.3285,25.4477,258531.0
2020-12-18 09:30:00,27.45,27.74,27.39,27.63,77466.0,25.1635,25.4293,25.1085,25.3285,77466.0
2020-12-18 10:00:00,27.66,27.84,27.56,27.69,56778.0,25.356,25.521,25.2643,25.3835,56778.0
2020-12-18 10:30:00,27.66,27.89,27.59,27.59,129868.0,25.356,25.5668,25.2918,25.2918,129868.0
2020-12-18 11:00:00,27.6,27.68,27.47,27.48,104846.0,25.301,25.3743,25.1818,25.191,104846.0
2020-12-18 11:30:00,27.48,27.53,27.27,27.28,83736.0,25.191,25.2368,24.9985,25.0077,83736.0
2020-12-18 12:00:00,27.27,27.27,27.12,27.19,98155.0,24.9985,24.9985,24.861,24.9252,98155.0
2020-12-18 12:30:00,27.19,27.29,27.17,27.26,127855.0,24.9252,25.0168,24.9068,24.9893,127855.0
2020-12-18 13:00:00,27.27,27.29,26.92,27.06,58383.0,24.9985,25.0168,24.6776,24.806,58383.0
2020-12-18 13:30:00,27.04,27.04,26.94,26.98,49827.0,24.7876,24.7876,24.696,24.7326,49827.0
2020-12-18 14:00:00,26.98,26.98,26.8,26.82,77358.0,24.7326,24.7326,24.5676,24.586,77358.0
2020-12-18 14:30:00,26.82,27.0,26.8,26.93,137418.0,24.586,24.751,24.5676,24.6868,137418.0
2020-12-18 15:00:00,26.93,26.95,26.68,26.69,199964.0,24.6868,24.7051,24.4576,24.4668,199964.0
2020-12-18 15:30:00,26.71,27.15,26.67,27.0,630705.0,24.4851,24.8885,24.4485,24.751,630705.0
2020-12-21 09:30:00,26.09,26.95,25.94,26.63,361545.0,23.9168,24.7051,23.7793,24.4118,361545.0
2020-12-21 10:00:00,26.6,26.71,26.09,26.44,123625.0,24.3843,24.4851,23.9168,24.2376,123625.0
2020-12-21 10:30:00,26.4,26.94,26.39,26.75,73462.0,24.201,24.696,24.1918,24.5218,73462.0
2020-12-21 11:00:00,26.75,26.89,26.65,26.67,49080.0,24.5218,24.6501,24.4301,24.4485,49080.0
2020-12-21 11:30:00,26.68,26.73,26.52,26.62,51719.0,24.4576,24.5035,24.311,24.4026,51719.0
2020-12-21 12:00:00,26.61,26.62,26.45,26.58,60558.0,24.3935,24.4026,24.2468,24.366,60558.0
2020-12-21 12:30:00,26.58,26.76,26.5,26.73,53704.0,24.366,24.531,24.2926,24.5035,53704.0
2020-12-21 13:00:00,26.72,26.92,26.7,26.92,71870.0,24.4943,24.6776,24.476,24.6776,71870.0
2020-12-21 13:30:00,26.9,27.04,26.87,26.96,79532.0,24.6593,24.7876,24.6318,24.7143,79532.0
2020-12-21 14:00:00,26.96,27.24,26.89,27.21,88323.0,24.7143,24.971,24.6501,24.9435,88323.0
2020-12-21 14:30:00,27.21,27.3,27.03,27.07,90258.0,24.9435,25.026,24.7785,24.8151,90258.0
2020-12-21 15:00:00,27.06,27.09,26.91,27.08,100701.0,24.806,24.8335,24.6685,24.8243,100701.0
2020-12-21 15:30:00,27.09,27.09,26.88,27.08,248655.0,24.8335,24.8335,24.641,24.8243,248655.0
2020-12-22 09:30:00,27.0,27.05,26.68,26.91,83812.0,24.751,24.7968,24.4576,24.6685,83812.0
2020-12-22 10:00:00,26.89,27.31,26.89,27.2,90368.0,24.6501,25.0352,24.6501,24.9343,90368.0
2020-12-22 10:30:00,27.18,27.34,27.03,27.24,102431.0,24.916,25.0627,24.7785,24.971,102431.0
2020-12-22 11:00:00,27.25,27.41,27.2,27.24,66392.0,24.9802,25.1268,24.9343,24.971,66392.0
2020-12-22 11:30:00,27.25,27.31,27.04,27.11,41332.0,24.9802,25.0352,24.7876,24.8518,41332.0
2020-12-22 12:00:00,27.09,27.09,26.94,26.94,31191.0,24.8335,24.8335,24.696,24.696,31191.0
2020-12-22 12:30:00,26.95,27.16,26.92,27.14,27755.0,24.7051,24.8976,24.6776,24.8793,27755.0
2020-12-22 13:00:00,27.13,27.13,26.9,26.91,27985.0,24.8701,24.8701,24.6593,24.6685,27985.0
2020-12-22 13:30:00,26.93,27.0,26.89,26.93,40082.0,24.6868,24.751,24.6501,24.6868,40082.0
2020-12-22 14:00:00,26.94,27.0,26.92,26.97,39354.0,24.696,24.751,24.6776,24.7235,39354.0
2020-12-22 14:30:00,26.97,27.09,26.95,27.04,74094.0,24.7235,24.8335,24.7051,24.7876,74094.0
2020-12-22 15:00:00,27.04,27.04,26.66,26.68,81632.0,24.7876,24.7876,24.4393,24.4576,81632.0
2020-12-22 15:30:00,26.67,26.77,26.63,26.65,110833.0,24.4485,24.5401,24.4118,24.4301,110833.0
2020-12-23 09:30:00,26.97,27.24,26.81,27.17,91683.0,24.7235,24.971,24.5768,24.9068,91683.0
2020-12-23 10:00:00,27.16,27.22,26.89,26.97,65717.0,24.8976,24.9527,24.6501,24.7235,65717.0
2020-12-23 10:30:00,26.99,27.26,26.86,27.26,63322.0,24.7418,24.9893,24.6226,24.9893,63322.0
2020-12-23 11:00:00,27.25,27.32,27.17,27.26,133725.0,24.9802,25.0443,24.9068,24.9893,133725.0
2020-12-23 11:30:00,27.25,27.38,27.04,27.09,137923.0,24.9802,25.0993,24.7876,24.8335,137923.0
2020-12-23 12:00:00,27.07,27.09,26.8,26.8,80309.0,24.8151,24.8335,24.5676,24.5676,80309.0
2020-12-23 12:30:00,26.8,26.92,26.77,26.9,31184.0,24.5676,24.6776,24.5401,24.6593,31184.0
2020-12-23 13:00:00,26.89,26.9,26.76,26.84,32751.0,24.6501,24.6593,24.531,24.6043,32751.0
2020-12-23 13:30:00,26.85,26.94,26.78,26.91,94880.0,24.6135,24.696,24.5493,24.6685,94880.0
2020-12-23 14:00:00,26.9,26.94,26.74,26.8,147315.0,24.6593,24.696,24.5126,24.5676,147315.0
2020-12-23 14:30:00,26.78,26.99,26.78,26.95,73365.0,24.5493,24.7418,24.5493,24.7051,73365.0
2020-12-23 15:00:00,26.94,26.99,26.91,26.96,67320.0,24.696,24.7418,24.6685,24.7143,67320.0
2020-12-23 15:30:00,26.97,27.04,26.81,26.87,181234.0,24.7235,24.7876,24.5768,24.6318,181234.0
2020-12-24 09:30:00,26.71,26.89,26.12,26.45,74988.0,24.4851,24.6501,23.9443,24.2468,74988.0
2020-12-24 10:00:00,26.45,26.45,26.18,26.18,55558.0,24.2468,24.2468,23.9993,23.9993,55558.0
2020-12-24 10:30:00,26.2,26.67,26.1,26.64,64387.0,24.0176,24.4485,23.9259,24.421,64387.0
2020-12-24 11:00:00,26.62,26.62,26.41,26.43,41525.0,24.4026,24.4026,24.2101,24.2285,41525.0
2020-12-24 11:30:00,26.45,26.46,26.38,26.42,42742.0,24.2468,24.256,24.1826,24.2193,42742.0
2020-12-24 12:00:00,26.44,26.62,26.39,26.44,29755.0,24.2376,24.4026,24.1918,24.2376,29755.0
2020-12-24 12:30:00,26.47,26.59,26.3,26.55,68861.0,24.2651,24.3751,24.1093,24.3385,68861.0
2020-12-28 09:30:00,26.68,26.8,26.38,26.58,63676.0,24.4576,24.5676,24.1826,24.366,63676.0
2020-12-28 10:00:00,26.58,26.74,26.42,26.53,53521.0,24.366,24.5126,24.2193,24.3201,53521.0
2020-12-28 10:30:00,26.53,26.53,25.89,26.02,75936.0,24.3201,24.3201,23.7334,23.8526,75936.0
2020-12-28 11:00:00,26.01,26.1,25.95,26.05,54583.0,23.8434,23.9259,23.7884,23.8801,54583.0
2020-12-28 11:30:00,26.04,26.07,25.85,25.94,60850.0,23.8709,23.8984,23.6968,23.7793,60850.0
2020-12-28 12:00:00,25.9,26.02,25.89,25.92,28080.0,23.7426,23.8526,23.7334,23.7609,28080.0
2020-12-28 12:30:00,25.92,25.99,25.86,25.97,64505.0,23.7609,23.8251,23.7059,23.8068,64505.0
2020-12-28 13:00:00,25.97,26.01,25.89,25.89,39776.0,23.8068,23.8434,23.7334,23.7334,39776.0
2020-12-28 13:30:00,25.88,25.91,25.74,25.77,56746.0,23.7243,23.7518,23.5959,23.6234,56746.0
2020-12-28 14:00:00,25.77,25.84,25.71,25.75,54080.0,23.6234,23.6876,23.5684,23.6051,54080.0
2020-12-28 14:30:00,25.77,25.79,25.67,25.71,73118.0,23.6234,23.6418,23.5318,23.5684,73118.0
2020-12-28 15:00:00,25.7,25.71,25.49,25.65,108556.0,23.5593,23.5684,23.3668,23.5134,108556.0
2020-12-28 15:30:00,25.65,25.79,25.65,25.72,243974.0,23.5134,23.6418,23.5134,23.5776,243974.0
2020-12-29 09:30:00,25.94,26.24,25.68,25.77,81822.0,23.7793,24.0543,23.5409,23.6234,81822.0
2020-12-29 10:00:00,25.78,25.94,25.58,25.87,83490.0,23.6326,23.7793,23.4493,23.7151,83490.0
2020-12-29 10:30:00,25.9,26.21,25.8,26.11,77277.0,23.7426,24.0268,23.6509,23.9351,77277.0
2020-12-29 11:00:00,26.13,26.13,25.74,25.75,96617.0,23.9534,23.9534,23.5959,23.6051,96617.0
2020-12-29 11:30:00,25.74,25.92,25.68,25.74,93282.0,23.5959,23.7609,23.5409,23.5959,93282.0
2020-12-29 12:00:00,25.71,25.84,25.65,25.7,58375.0,23.5684,23.6876,23.5134,23.5593,58375.0
2020-12-29 12:30:00,25.69,25.77,25.67,25.76,54245.0,23.5501,23.6234,23.5318,23.6143,54245.0
2020-12-29 13:00:00,25.75,25.77,25.7,25.71,75824.0,23.6051,23.6234,23.5593,23.5684,75824.0
2020-12-29 13:30:00,25.71,25.73,25.63,25.63,51712.0,23.5684,23.5868,23.4951,23.4951,51712.0
2020-12-29 14:00:00,25.63,25.64,25.51,25.53,42035.0,23.4951,23.5043,23.3851,23.4034,42035.0
2020-12-29 14:30:00,25.53,25.74,25.5,25.72,77371.0,23.4034,23.5959,23.3759,23.5776,77371.0
2020-12-29 15:00:00,25.72,25.93,25.72,25.88,63771.0,23.5776,23.7701,23.5776,23.7243,63771.0
2020-12-29 15:30:00,25.9,26.13,25.9,26.13,276248.0,23.7426,23.9534,23.7426,23.9534,276248.0
2020-12-30 09:30:00,26.08,26.35,25.97,26.35,70538.0,23.9076,24.1551,23.8068,24.1551,70538.0
2020-12-30 10:00:00,26.32,26.39,26.21,26.37,149387.0,24.1276,24.1918,24.0268,24.1735,149387.0
2020-12-30 10:30:00,26.38,26.71,26.36,26.68,74954.0,24.1826,24.4851,24.1643,24.4576,74954.0
2020-12-30 11:00:00,26.68,26.68,26.32,26.37,85265.0,24.4576,24.4576,24.1276,24.1735,85265.0
2020-12-30 11:30:00,26.37,26.44,26.26,26.27,90928.0,24.1735,24.2376,24.0726,24.0818,90928.0
2020-12-30 12:00:00,26.25,26.55,26.24,26.52,49552.0,24.0635,24.3385,24.0543,24.311,49552.0
2020-12-30 12:30:00,26.53,26.56,26.4,26.43,82346.0,24.3201,24.3476,24.201,24.2285,82346.0
2020-12-30 13:00:00,26.42,26.43,26.29,26.32,51233.0,24.2193,24.2285,24.1001,24.1276,51233.0
2020-12-30 13:30:00,26.31,26.37,26.12,26.17,111824.0,24.1185,24.1735,23.9443,23.9901,111824.0
2020-12-30 14:00:00,26.17,26.21,26.06,26.13,86541.0,23.9901,24.0268,23.8893,23.9534,86541.0
2020-12-30 14:30:00,26.12,26.18,25.96,25.99,123203.0,23.9443,23.9993,23.7976,23.8251,123203.0
2020-12-30 15:00:00,26.0,26.11,25.92,26.1,60270.0,23.8343,23.9351,23.7609,23.9259,60270.0
2020-12-30 15:30:00,26.11,26.25,26.1,26.19,296354.0,23.9351,24.0635,23.9259,24.0084,296354.0
2020-12-31 09:30:00,26.05,26.21,25.8,25.93,54889.0,23.8801,24.0268,23.6509,23.7701,54889.0
2020-12-31 10:00:00,25.95,26.03,25.81,25.99,62991.0,23.7884,23.8618,23.6601,23.8251,62991.0
2020-12-31 10:30:00,25.99,26.07,25.93,25.95,115387.0,23.8251,23.8984,23.7701,23.7884,115387.0
2020-12-31 11:00:00,25.94,26.16,25.9,26.01,63731.0,23.7793,23.9809,23.7426,23.8434,63731.0
2020-12-31 11:30:00,26.03,26.05,25.95,26.01,79222.0,23.8618,23.8801,23.7884,23.8434,79222.0
2020-12-31 12:00:00,26.01,26.03,25.93,26.01,72680.0,23.8434,23.8618,23.7701,23.8434,72680.0
2020-12-31 12:30:00,26.0,26.05,25.99,26.04,55910.0,23.8343,23.8801,23.8251,23.8709,55910.0
2020-12-31 13:00:00,26.06,26.14,26.01,26.06,46904.0,23.8893,23.9626,23.8434,23.8893,46904.0
2020-12-31 13:30:00,26.05,26.22,26.05,26.2,49156.0,23.8801,24.0359,23.8801,24.0176,49156.0
2020-12-31 14:00:00,26.18,26.34,26.11,26.2,99856.0,23.9993,24.146,23.9351,24.0176,99856.0
2020-12-31 14:30:00,26.2,26.22,26.1,26.1,40280.0,24.0176,24.0359,23.9259,23.9259,40280.0
2020-12-31 15:00:00,26.12,26.31,26.08,26.3,58986.0,23.9443,24.1185,23.9076,24.1093,58986.0
2020-12-31 15:30:00,26.3,26.49,26.28,26.37,300869.0,24.1093,24.2835,24.091,24.1735,300869.0
2021-01-04 09:30:00,26.79,27.2,26.72,26.78,126896.0,24.5585,24.9343,24.4943,24.5493,126896.0
2021-01-04 10:00:00,26.74,26.82,26.43,26.52,173386.0,24.5126,24.586,24.2285,24.311,173386.0
2021-01-04 10:30:00,26.54,26.55,25.93,26.05,118116.0,24.3293,24.3385,23.7701,23.8801,118116.0
2021-01-04 11:00:00,26.05,26.11,25.85,26.04,116954.0,23.8801,23.9351,23.6968,23.8709,116954.0
2021-01-04 11:30:00,26.03,26.13,25.85,26.09,51687.0,23.8618,23.9534,23.6968,23.9168,51687.0
2021-01-04 12:00:00,26.08,26.23,25.92,26.19,97880.0,23.9076,24.0451,23.7609,24.0084,97880.0
2021-01-04 12:30:00,26.2,26.21,25.98,26.21,52664.0,24.0176,24.0268,23.8159,24.0268,52664.0
2021-01-04 13:00:00,26.22,26.51,26.22,26.47,43458.0,24.0359,24.3018,24.0359,24.2651,43458.0
2021-01-04 13:30:00,26.47,26.63,26.46,26.59,64362.0,24.2651,24.4118,24.256,24.3751,64362.0
2021-01-04 14:00:00,26.58,26.6,26.43,26.51,54613.0,24.366,24.3843,24.2285,24.3018,54613.0
2021-01-04 14:30:00,26.5,26.51,26.27,26.39,62030.0,24.2926,24.3018,24.0818,24.1918,62030.0
2021-01-04 15:00:00,26.39,26.43,26.09,26.11,68048.0,24.1918,24.2285,23.9168,23.9351,68048.0
2021-01-04 15:30:00,26.1,26.28,26.08,26.17,211073.0,23.9259,24.091,23.9076,23.9901,211073.0
2021-01-05 09:30:00,26.46,27.32,26.31,27.14,163232.0,24.256,25.0443,24.1185,24.8793,163232.0
2021-01-05 10:00:00,27.17,27.31,26.96,27.01,121921.0,24.9068,25.0352,24.7143,24.7601,121921.0
2021-01-05 10:30:00,27.01,27.27,26.87,27.27,112836.0,24.7601,24.9985,24.6318,24.9985,112836.0
2021-01-05 11:00:00,27.26,27.67,27.26,27.59,113435.0,24.9893,25.3652,24.9893,25.2918,113435.0
2021-01-05 11:30:00,27.59,27.59,27.21,27.34,144098.0,25.2918,25.2918,24.9435,25.0627,144098.0
2021-01-05 12:00:00,27.36,27.55,27.36,27.43,46767.0,25.081,25.2552,25.081,25.1452,46767.0
2021-01-05 12:30:00,27.43,27.54,27.42,27.5,83471.0,25.1452,25.246,25.136,25.2093,83471.0
2021-01-05 13:00:00,27.51,28.06,27.5,28.06,135381.0,25.2185,25.7227,25.2093,25.7227,135381.0
2021-01-05 13:30:00,28.05,28.15,27.91,28.15,70630.0,25.7135,25.8052,25.5852,25.8052,70630.0
2021-01-05 14:00:00,28.15,28.28,28.11,28.18,67987.0,25.8052,25.9244,25.7685,25.8327,67987.0
2021-01-05 14:30:00,28.18,28.19,27.83,27.83,107201.0,25.8327,25.8419,25.5118,25.5118,107201.0
2021-01-05 15:00:00,27.84,27.98,27.77,27.83,59144.0,25.521,25.6493,25.4568,25.5118,59144.0
2021-01-05 15:30:00,27.81,27.94,27.76,27.79,287363.0,25.4935,25.6127,25.4477,25.4752,287363.0
2021-01-06 09:30:00,28.49,28.64,27.56,27.68,107810.0,26.1169,26.2544,25.2643,25.3743,107810.0
2021-01-06 10:00:00,27.69,27.93,27.66,27.84,111625.0,25.3835,25.6035,25.356,25.521,111625.0
2021-01-06 10:30:00,27.87,28.25,27.82,28.2,142979.0,25.5485,25.8969,25.5027,25.851,142979.0
2021-01-06 11:00:00,28.23,28.31,28.13,28.26,93131.0,25.8785,25.9519,25.7869,25.906,93131.0
2021-01-06 11:30:00,28.26,28.45,28.18,28.33,124040.0,25.906,26.0802,25.8327,25.9702,124040.0
2021-01-06 12:00:00,28.36,28.46,28.31,28.43,118316.0,25.9977,26.0894,25.9519,26.0619,118316.0
2021-01-06 12:30:00,28.44,28.67,28.42,28.56,119881.0,26.071,26.2819,26.0527,26.181,119881.0
2021-01-06 13:00:00,28.57,28.61,28.49,28.5,290083.0,26.1902,26.2269,26.1169,26.126,290083.0
2021-01-06 13:30:00,28.5,28.77,28.49,28.68,90256.0,26.126,26.3735,26.1169,26.291,90256.0
2021-01-06 14:00:00,28.68,28.75,28.4,28.42,106984.0,26.291,26.3552,26.0344,26.0527,106984.0
2021-01-06 14:30:00,28.4,28.59,28.09,28.49,155507.0,26.0344,26.2085,25.7502,26.1169,155507.0
2021-01-06 15:00:00,28.47,28.54,28.26,28.53,109706.0,26.0985,26.1627,25.906,26.1535,109706.0
2021-01-06 15:30:00,28.53,28.69,28.38,28.55,357265.0,26.1535,26.3002,26.016,26.1719,357265.0
2021-01-07 09:30:00,28.95,29.6,28.7,29.55,126448.0,26.5385,27.1344,26.3094,27.0886,126448.0
2021-01-07 10:00:00,29.57,29.58,28.8,29.18,223782.0,27.1069,27.1161,26.401,26.7494,223782.0
2021-01-07 10:30:00,29.21,29.5,29.1,29.34,175742.0,26.7769,27.0427,26.6761,26.8961,175742.0
2021-01-07 11:00:00,29.36,29.48,29.16,29.33,150151.0,26.9144,27.0244,26.7311,26.8869,150151.0
2021-01-07 11:30:00,29.34,30.09,29.28,30.0,763722.0,26.8961,27.5836,26.8411,27.5011,763722.0
2021-01-07 12:00:00,30.0,30.31,29.93,30.26,199322.0,27.5011,27.7853,27.4369,27.7394,199322.0
2021-01-07 12:30:00,30.25,30.42,30.11,30.27,160790.0,27.7303,27.8861,27.6019,27.7486,160790.0
2021-01-07 13:00:00,30.27,30.47,30.16,30.21,282937.0,27.7486,27.9319,27.6478,27.6936,282937.0
2021-01-07 13:30:00,30.21,30.36,30.14,30.22,178531.0,27.6936,27.8311,27.6294,27.7028,178531.0
2021-01-07 14:00:00,30.24,30.31,30.15,30.27,226530.0,27.7211,27.7853,27.6386,27.7486,226530.0
2021-01-07 14:30:00,30.29,30.44,30.19,30.4,571007.0,27.7669,27.9044,27.6753,27.8678,571007.0
2021-01-07 15:00:00,30.41,30.6,30.38,30.51,312386.0,27.8769,28.0511,27.8494,27.9686,312386.0
2021-01-07 15:30:00,30.53,30.59,30.38,30.51,673360.0,27.9869,28.0419,27.8494,27.9686,673360.0
2021-01-08 09:30:00,30.8,30.86,30.28,30.33,85155.0,28.2344,28.2895,27.7578,27.8036,85155.0
2021-01-08 10:00:00,30.3,30.36,29.76,29.8,101421.0,27.7761,27.8311,27.2811,27.3177,101421.0
2021-01-08 10:30:00,29.82,30.1,29.77,30.01,179204.0,27.3361,27.5928,27.2902,27.5103,179204.0
2021-01-08 11:00:00,30.05,30.11,29.69,29.87,79258.0,27.5469,27.6019,27.2169,27.3819,79258.0
2021-01-08 11:30:00,29.88,30.06,29.77,29.85,145581.0,27.3911,27.5561,27.2902,27.3636,145581.0
2021-01-08 12:00:00,29.84,29.86,29.57,29.64,104820.0,27.3544,27.3727,27.1069,27.1711,104820.0
2021-01-08 12:30:00,29.63,29.73,29.27,29.28,82850.0,27.1619,27.2536,26.8319,26.8411,82850.0
2021-01-08 13:00:00,29.29,29.49,28.97,29.14,169454.0,26.8502,27.0336,26.5569,26.7127,169454.0
2021-01-08 13:30:00,29.15,29.2,28.87,28.88,115835.0,26.7219,26.7677,26.4652,26.4744,115835.0
2021-01-08 14:00:00,28.9,29.22,28.9,29.19,156011.0,26.4927,26.7861,26.4927,26.7586,156011.0
2021-01-08 14:30:00,29.2,29.25,28.89,29.03,93625.0,26.7677,26.8136,26.4835,26.6119,93625.0
2021-01-08 15:00:00,29.02,29.11,28.88,28.89,131222.0,26.6027,26.6852,26.4744,26.4835,131222.0
2021-01-08 15:30:00,28.9,29.22,28.86,29.2,542730.0,26.4927,26.7861,26.456,26.7677,542730.0
2021-01-11 09:30:00,28.46,29.09,28.22,29.05,79610.0,26.0894,26.6669,25.8694,26.6302,79610.0
2021-01-11 10:00:00,29.09,29.42,29.05,29.17,77155.0,26.6669,26.9694,26.6302,26.7402,77155.0
2021-01-11 10:30:00,29.16,29.46,29.08,29.13,70257.0,26.7311,27.0061,26.6577,26.7036,70257.0
2021-01-11 11:00:00,29.13,29.18,28.91,29.15,59598.0,26.7036,26.7494,26.5019,26.7219,59598.0
2021-01-11 11:30:00,29.13,29.27,29.06,29.18,125393.0,26.7036,26.8319,26.6394,26.7494,125393.0
2021-01-11 12:00:00,29.18,29.22,28.95,29.13,124905.0,26.7494,26.7861,26.5385,26.7036,124905.0
2021-01-11 12:30:00,29.12,29.31,29.07,29.31,58845.0,26.6944,26.8686,26.6486,26.8686,58845.0
2021-01-11 13:00:00,29.28,29.32,29.11,29.19,55531.0,26.8411,26.8777,26.6852,26.7586,55531.0
2021-01-11 13:30:00,29.18,29.25,29.05,29.11,52264.0,26.7494,26.8136,26.6302,26.6852,52264.0
2021-01-11 14:00:00,29.11,29.2,28.98,29.01,52133.0,26.6852,26.7677,26.566,26.5936,52133.0
2021-01-11 14:30:00,29.01,29.11,28.98,29.11,54543.0,26.5936,26.6852,26.566,26.6852,54543.0
2021-01-11 15:00:00,29.1,29.2,28.96,29.2,106506.0,26.6761,26.7677,26.5477,26.7677,106506.0
2021-01-11 15:30:00,29.2,29.38,29.14,29.22,212012.0,26.7677,26.9327,26.7127,26.7861,212012.0
2021-01-12 09:30:00,29.5,30.42,29.43,30.36,82382.0,27.0427,27.8861,26.9786,27.8311,82382.0
2021-01-12 10:00:00,30.4,30.53,30.29,30.49,259290.0,27.8678,27.9869,27.7669,27.9503,259290.0
2021-01-12 10:30:00,30.5,30.67,30.37,30.67,76729.0,27.9594,28.1153,27.8403,28.1153,76729.0
2021-01-12 11:00:00,30.69,30.71,30.56,30.59,50586.0,28.1336,28.1519,28.0144,28.0419,50586.0
2021-01-12 11:30:00,30.58,30.86,30.44,30.83,163074.0,28.0328,28.2895,27.9044,28.2619,163074.0
2021-01-12 12:00:00,30.83,31.03,30.63,31.02,141280.0,28.2619,28.4453,28.0786,28.4361,141280.0
2021-01-12 12:30:00,31.04,31.07,30.88,31.03,78445.0,28.4545,28.482,28.3078,28.4453,78445.0
2021-01-12 13:00:00,31.05,31.06,30.89,30.93,47740.0,28.4636,28.4728,28.317,28.3536,47740.0
2021-01-12 13:30:00,30.93,31.02,30.73,30.75,38099.0,28.3536,28.4361,28.1703,28.1886,38099.0
2021-01-12 14:00:00,30.74,30.89,30.72,30.87,57671.0,28.1794,28.317,28.1611,28.2986,57671.0
2021-01-12 14:30:00,30.86,31.01,30.79,30.87,101545.0,28.2895,28.427,28.2253,28.2986,101545.0
2021-01-12 15:00:00,30.86,30.97,30.78,30.94,103562.0,28.2895,28.3903,28.2161,28.3628,103562.0
2021-01-12 15:30:00,30.93,31.05,30.91,31.01,235006.0,28.3536,28.4636,28.3353,28.427,235006.0
2021-01-13 09:30:00,31.51,31.59,30.72,30.92,93719.0,28.8853,28.9586,28.1611,28.3445,93719.0
2021-01-13 10:00:00,30.93,31.12,30.74,30.95,83337.0,28.3536,28.5278,28.1794,28.372,83337.0
2021-01-13 10:30:00,30.95,30.95,30.55,30.79,89237.0,28.372,28.372,28.0053,28.2253,89237.0
2021-01-13 11:00:00,30.76,30.8,30.63,30.71,70065.0,28.1978,28.2344,28.0786,28.1519,70065.0
2021-01-13 11:30:00,30.73,30.74,30.56,30.7,110786.0,28.1703,28.1794,28.0144,28.1428,110786.0
2021-01-13 12:00:00,30.68,30.72,30.61,30.72,69786.0,28.1244,28.1611,28.0603,28.1611,69786.0
2021-01-13 12:30:00,30.69,30.88,30.65,30.85,54534.0,28.1336,28.3078,28.0969,28.2803,54534.0
2021-01-13 13:00:00,30.83,30.83,30.6,30.72,65299.0,28.2619,28.2619,28.0511,28.1611,65299.0
2021-01-13 13:30:00,30.71,31.0,30.7,30.96,88607.0,28.1519,28.4178,28.1428,28.3811,88607.0
2021-01-13 14:00:00,30.95,30.98,30.82,30.95,77122.0,28.372,28.3995,28.2528,28.372,77122.0
2021-01-13 14:30:00,30.95,30.95,30.6,30.6,87502.0,28.372,28.372,28.0511,28.0511,87502.0
2021-01-13 15:00:00,30.62,30.79,30.48,30.65,83964.0,28.0694,28.2253,27.9411,28.0969,83964.0
2021-01-13 15:30:00,30.65,30.82,30.56,30.68,280225.0,28.0969,28.2528,28.0144,28.1244,280225.0
2021-01-14 09:30:00,30.88,31.48,30.88,31.26,73046.0,28.3078,28.8578,28.3078,28.6561,73046.0
2021-01-14 10:00:00,31.25,31.39,31.09,31.16,47462.0,28.647,28.7753,28.5003,28.5645,47462.0
2021-01-14 10:30:00,31.14,31.28,30.81,30.86,85591.0,28.5461,28.6745,28.2436,28.2895,85591.0
2021-01-14 11:00:00,30.84,31.36,30.83,31.36,66358.0,28.2711,28.7478,28.2619,28.7478,66358.0
2021-01-14 11:30:00,31.36,31.47,30.97,31.0,74148.0,28.7478,28.8486,28.3903,28.4178,74148.0
2021-01-14 12:00:00,31.01,31.03,30.7,31.01,179933.0,28.427,28.4453,28.1428,28.427,179933.0
2021-01-14 12:30:00,31.0,31.02,30.74,30.78,80998.0,28.4178,28.4361,28.1794,28.2161,80998.0
2021-01-14 13:00:00,30.77,31.13,30.72,31.03,157961.0,28.2069,28.537,28.1611,28.4453,157961.0
2021-01-14 13:30:00,31.03,31.31,31.03,31.18,45427.0,28.4453,28.702,28.4453,28.5828,45427.0
2021-01-14 14:00:00,31.17,31.36,31.16,31.27,95306.0,28.5736,28.7478,28.5645,28.6653,95306.0
2021-01-14 14:30:00,31.27,31.36,31.02,31.16,54936.0,28.6653,28.7478,28.4361,28.5645,54936.0
2021-01-14 15:00:00,31.16,31.22,30.9,31.04,80105.0,28.5645,28.6195,28.3261,28.4545,80105.0
2021-01-14 15:30:00,31.03,31.16,31.01,31.06,268560.0,28.4453,28.5645,28.427,28.4728,268560.0
2021-01-15 09:30:00,30.6,30.78,29.95,30.24,85446.0,28.0511,28.2161,27.4553,27.7211,85446.0
2021-01-15 10:00:00,30.24,30.24,29.8,30.1,139970.0,27.7211,27.7211,27.3177,27.5928,139970.0
2021-01-15 10:30:00,30.05,30.32,30.05,30.07,79713.0,27.5469,27.7944,27.5469,27.5653,79713.0
2021-01-15 11:00:00,30.08,30.23,29.97,30.23,116582.0,27.5744,27.7119,27.4736,27.7119,116582.0
2021-01-15 11:30:00,30.24,30.52,30.18,30.21,78790.0,27.7211,27.9778,27.6661,27.6936,78790.0
2021-01-15 12:00:00,30.18,30.24,30.08,30.17,39771.0,27.6661,27.7211,27.5744,27.6569,39771.0
2021-01-15 12:30:00,30.18,30.48,30.15,30.45,54461.0,27.6661,27.9411,27.6386,27.9136,54461.0
2021-01-15 13:00:00,30.49,30.54,30.23,30.3,53885.0,27.9503,27.9961,27.7119,27.7761,53885.0
2021-01-15 13:30:00,30.34,30.49,30.32,30.42,51327.0,27.8128,27.9503,27.7944,27.8861,51327.0
2021-01-15 14:00:00,30.45,30.47,30.21,30.21,42301.0,27.9136,27.9319,27.6936,27.6936,42301.0
2021-01-15 14:30:00,30.22,30.37,30.22,30.28,47917.0,27.7028,27.8403,27.7028,27.7578,47917.0
2021-01-15 15:00:00,30.31,30.32,30.12,30.17,122718.0,27.7853,27.7944,27.6111,27.6569,122718.0
2021-01-15 15:30:00,30.16,30.17,30.01,30.03,279921.0,27.6478,27.6569,27.5103,27.5286,279921.0
2021-01-19 09:30:00,30.2,30.36,29.9,30.07,109507.0,27.6844,27.8311,27.4094,27.5653,109507.0
2021-01-19 10:00:00,30.07,30.23,29.93,30.04,138965.0,27.5653,27.7119,27.4369,27.5378,138965.0
2021-01-19 10:30:00,30.03,30.31,29.96,30.12,57879.0,27.5286,27.7853,27.4644,27.6111,57879.0
2021-01-19 11:00:00,30.12,30.3,30.01,30.27,83573.0,27.6111,27.7761,27.5103,27.7486,83573.0
2021-01-19 11:30:00,30.31,30.31,30.09,30.17,43599.0,27.7853,27.7853,27.5836,27.6569,43599.0
2021-01-19 12:00:00,30.18,30.22,29.98,30.07,53085.0,27.6661,27.7028,27.4828,27.5653,53085.0
2021-01-19 12:30:00,30.07,30.17,29.96,30.06,59885.0,27.5653,27.6569,27.4644,27.5561,59885.0
2021-01-19 13:00:00,30.07,30.07,29.91,29.98,72718.0,27.5653,27.5653,27.4186,27.4828,72718.0
2021-01-19 13:30:00,29.99,30.08,29.98,30.04,31496.0,27.4919,27.5744,27.4828,27.5378,31496.0
2021-01-19 14:00:00,30.05,30.23,30.02,30.07,38193.0,27.5469,27.7119,27.5194,27.5653,38193.0
2021-01-19 14:30:00,30.09,30.19,30.06,30.15,49350.0,27.5836,27.6753,27.5561,27.6386,49350.0
2021-01-19 15:00:00,30.15,30.22,30.04,30.17,46951.0,27.6386,27.7028,27.5378,27.6569,46951.0
2021-01-19 15:30:00,30.17,30.21,30.03,30.09,160797.0,27.6569,27.6936,27.5286,27.5836,160797.0
2021-01-20 09:30:00,30.51,30.62,29.94,30.29,104755.0,27.9686,28.0694,27.4461,27.7669,104755.0
2021-01-20 10:00:00,30.29,30.43,30.17,30.22,95030.0,27.7669,27.8953,27.6569,27.7028,95030.0
2021-01-20 10:30:00,30.17,30.3,29.81,29.96,88653.0,27.6569,27.7761,27.3269,27.4644,88653.0
2021-01-20 11:00:00,29.94,30.01,29.73,30.0,103248.0,27.4461,27.5103,27.2536,27.5011,103248.0
2021-01-20 11:30:00,30.01,30.17,29.89,29.91,73560.0,27.5103,27.6569,27.4002,27.4186,73560.0
2021-01-20 12:00:00,29.9,30.02,29.81,29.89,35899.0,27.4094,27.5194,27.3269,27.4002,35899.0
2021-01-20 12:30:00,29.89,29.89,29.56,29.65,130985.0,27.4002,27.4002,27.0977,27.1802,130985.0
2021-01-20 13:00:00,29.63,29.81,29.62,29.73,75611.0,27.1619,27.3269,27.1527,27.2536,75611.0
2021-01-20 13:30:00,29.74,29.78,29.51,29.54,64570.0,27.2627,27.2994,27.0519,27.0794,64570.0
2021-01-20 14:00:00,29.53,29.55,29.39,29.42,132484.0,27.0702,27.0886,26.9419,26.9694,132484.0
2021-01-20 14:30:00,29.45,29.6,29.43,29.6,40431.0,26.9969,27.1344,26.9786,27.1344,40431.0
2021-01-20 15:00:00,29.57,29.81,29.55,29.65,97639.0,27.1069,27.3269,27.0886,27.1802,97639.0
2021-01-20 15:30:00,29.66,29.78,29.65,29.78,224348.0,27.1894,27.2994,27.1802,27.2994,224348.0
2021-01-21 09:30:00,29.89,29.99,29.46,29.6,126286.0,27.4002,27.4919,27.0061,27.1344,126286.0
2021-01-21 10:00:00,29.6,29.69,29.18,29.36,152921.0,27.1344,27.2169,26.7494,26.9144,152921.0
2021-01-21 10:30:00,29.34,29.38,28.78,28.89,163533.0,26.8961,26.9327,26.3827,26.4835,163533.0
2021-01-21 11:00:00,28.92,29.04,28.67,29.03,74645.0,26.511,26.6211,26.2819,26.6119,74645.0
2021-01-21 11:30:00,29.03,29.04,28.85,28.92,70214.0,26.6119,26.6211,26.4469,26.511,70214.0
2021-01-21 12:00:00,28.91,28.93,28.71,28.84,71068.0,26.5019,26.5202,26.3185,26.4377,71068.0
2021-01-21 12:30:00,28.84,28.97,28.57,28.67,140137.0,26.4377,26.5569,26.1902,26.2819,140137.0
2021-01-21 13:00:00,28.63,28.67,28.19,28.19,88489.0,26.2452,26.2819,25.8419,25.8419,88489.0
2021-01-21 13:30:00,28.17,28.38,28.04,28.38,74808.0,25.8235,26.016,25.7043,26.016,74808.0
2021-01-21 14:00:00,28.32,28.87,28.32,28.85,82009.0,25.961,26.4652,25.961,26.4469,82009.0
2021-01-21 14:30:00,28.85,28.97,28.66,28.71,83956.0,26.4469,26.5569,26.2727,26.3185,83956.0
2021-01-21 15:00:00,28.72,28.75,28.63,28.68,101764.0,26.3277,26.3552,26.2452,26.291,101764.0
2021-01-21 15:30:00,28.67,28.82,28.66,28.77,340659.0,26.2819,26.4194,26.2727,26.3735,340659.0
2021-01-22 09:30:00,28.27,28.43,28.0,28.17,106049.0,25.9152,26.0619,25.6677,25.8235,106049.0
2021-01-22 10:00:00,28.18,28.3,28.08,28.14,139876.0,25.8327,25.9427,25.741,25.796,139876.0
2021-01-22 10:30:00,28.15,28.31,28.13,28.14,69958.0,25.8052,25.9519,25.7869,25.796,69958.0
2021-01-22 11:00:00,28.17,28.24,28.06,28.21,91619.0,25.8235,25.8877,25.7227,25.8602,91619.0
2021-01-22 11:30:00,28.21,28.35,28.08,28.1,86653.0,25.8602,25.9885,25.741,25.7594,86653.0
2021-01-22 12:00:00,28.11,28.19,28.08,28.11,44162.0,25.7685,25.8419,25.741,25.7685,44162.0
2021-01-22 12:30:00,28.1,28.32,28.08,28.25,78180.0,25.7594,25.961,25.741,25.8969,78180.0
2021-01-22 13:00:00,28.25,28.36,28.2,28.34,106379.0,25.8969,25.9977,25.851,25.9794,106379.0
2021-01-22 13:30:00,28.34,28.44,28.26,28.28,76834.0,25.9794,26.071,25.906,25.9244,76834.0
2021-01-22 14:00:00,28.28,28.32,28.23,28.26,48696.0,25.9244,25.961,25.8785,25.906,48696.0
2021-01-22 14:30:00,28.25,28.37,28.22,28.35,46365.0,25.8969,26.0069,25.8694,25.9885,46365.0
2021-01-22 15:00:00,28.35,28.59,28.35,28.57,45657.0,25.9885,26.2085,25.9885,26.1902,45657.0
2021-01-22 15:30:00,28.57,28.82,28.48,28.78,235928.0,26.1902,26.4194,26.1077,26.3827,235928.0
2021-01-25 09:30:00,28.31,28.31,27.75,27.99,130018.0,25.9519,25.9519,25.4385,25.6585,130018.0
2021-01-25 10:00:00,27.99,28.25,27.72,28.17,139406.0,25.6585,25.8969,25.411,25.8235,139406.0
2021-01-25 10:30:00,28.15,28.2,27.64,27.64,72758.0,25.8052,25.851,25.3377,25.3377,72758.0
2021-01-25 11:00:00,27.64,27.72,27.12,27.52,165467.0,25.3377,25.411,24.861,25.2277,165467.0
2021-01-25 11:30:00,27.51,28.05,27.38,27.87,97851.0,25.2185,25.7135,25.0993,25.5485,97851.0
2021-01-25 12:00:00,27.85,27.96,27.66,27.68,49805.0,25.5302,25.631,25.356,25.3743,49805.0
2021-01-25 12:30:00,27.69,28.05,27.64,27.68,108193.0,25.3835,25.7135,25.3377,25.3743,108193.0
2021-01-25 13:00:00,27.68,27.98,27.59,27.93,39855.0,25.3743,25.6493,25.2918,25.6035,39855.0
2021-01-25 13:30:00,27.93,28.01,27.81,27.81,34958.0,25.6035,25.6768,25.4935,25.4935,34958.0
2021-01-25 14:00:00,27.83,27.93,27.61,27.64,61177.0,25.5118,25.6035,25.3102,25.3377,61177.0
2021-01-25 14:30:00,27.63,27.74,27.53,27.58,64655.0,25.3285,25.4293,25.2368,25.2827,64655.0
2021-01-25 15:00:00,27.57,27.79,27.57,27.72,76267.0,25.2735,25.4752,25.2735,25.411,76267.0
2021-01-25 15:30:00,27.73,27.98,27.71,27.97,219542.0,25.4202,25.6493,25.4018,25.6402,219542.0
2021-01-26 09:30:00,28.27,28.82,28.25,28.34,138918.0,25.9152,26.4194,25.8969,25.9794,138918.0
2021-01-26 10:00:00,28.31,28.41,28.04,28.3,172561.0,25.9519,26.0435,25.7043,25.9427,172561.0
2021-01-26 10:30:00,28.3,28.61,27.88,27.99,225598.0,25.9427,26.2269,25.5577,25.6585,225598.0
2021-01-26 11:00:00,28.0,28.0,27.66,27.74,135934.0,25.6677,25.6677,25.356,25.4293,135934.0
2021-01-26 11:30:00,27.74,27.74,27.5,27.62,107370.0,25.4293,25.4293,25.2093,25.3193,107370.0
2021-01-26 12:00:00,27.61,27.76,27.51,27.76,54609.0,25.3102,25.4477,25.2185,25.4477,54609.0
2021-01-26 12:30:00,27.73,27.79,27.67,27.75,51508.0,25.4202,25.4752,25.3652,25.4385,51508.0
2021-01-26 13:00:00,27.73,27.87,27.7,27.83,75316.0,25.4202,25.5485,25.3927,25.5118,75316.0
2021-01-26 13:30:00,27.83,27.86,27.69,27.76,89039.0,25.5118,25.5393,25.3835,25.4477,89039.0
2021-01-26 14:00:00,27.75,27.87,27.73,27.78,86524.0,25.4385,25.5485,25.4202,25.466,86524.0
2021-01-26 14:30:00,27.78,27.94,27.51,27.56,71357.0,25.466,25.6127,25.2185,25.2643,71357.0
2021-01-26 15:00:00,27.55,27.75,27.55,27.69,108640.0,25.2552,25.4385,25.2552,25.3835,108640.0
2021-01-26 15:30:00,27.69,27.72,27.54,27.56,554384.0,25.3835,25.411,25.246,25.2643,554384.0
2021-01-27 09:30:00,26.99,27.35,26.65,26.98,173416.0,24.7418,25.0718,24.4301,24.7326,173416.0
2021-01-27 10:00:00,27.01,27.35,26.91,27.14,145565.0,24.7601,25.0718,24.6685,24.8793,145565.0
2021-01-27 10:30:00,27.2,27.58,27.19,27.39,119511.0,24.9343,25.2827,24.9252,25.1085,119511.0
2021-01-27 11:00:00,27.4,27.65,27.34,27.54,166094.0,25.1177,25.3468,25.0627,25.246,166094.0
2021-01-27 11:30:00,27.56,27.73,27.36,27.38,106517.0,25.2643,25.4202,25.081,25.0993,106517.0
2021-01-27 12:00:00,27.34,27.68,27.34,27.59,114793.0,25.0627,25.3743,25.0627,25.2918,114793.0
2021-01-27 12:30:00,27.54,27.64,27.4,27.58,46167.0,25.246,25.3377,25.1177,25.2827,46167.0
2021-01-27 13:00:00,27.58,27.58,27.36,27.57,49892.0,25.2827,25.2827,25.081,25.2735,49892.0
2021-01-27 13:30:00,27.57,27.6,27.32,27.44,51131.0,25.2735,25.301,25.0443,25.1543,51131.0
2021-01-27 14:00:00,27.45,27.5,27.26,27.31,60075.0,25.1635,25.2093,24.9893,25.0352,60075.0
2021-01-27 14:30:00,27.31,27.32,26.95,27.2,148068.0,25.0352,25.0443,24.7051,24.9343,148068.0
2021-01-27 15:00:00,27.2,27.29,26.91,26.95,97349.0,24.9343,25.0168,24.6685,24.7051,97349.0
2021-01-27 15:30:00,26.93,27.02,26.73,27.0,490786.0,24.6868,24.7693,24.5035,24.751,490786.0
2021-01-28 09:30:00,27.46,27.8,27.25,27.27,176403.0,25.1727,25.4843,24.9802,24.9985,176403.0
2021-01-28 10:00:00,27.34,27.61,27.26,27.54,88422.0,25.0627,25.3102,24.9893,25.246,88422.0
2021-01-28 10:30:00,27.56,27.58,27.13,27.36,108247.0,25.2643,25.2827,24.8701,25.081,108247.0
2021-01-28 11:00:00,27.38,27.78,27.33,27.62,98580.0,25.0993,25.466,25.0535,25.3193,98580.0
2021-01-28 11:30:00,27.63,27.98,27.51,27.86,111388.0,25.3285,25.6493,25.2185,25.5393,111388.0
2021-01-28 12:00:00,27.87,27.97,27.71,27.95,71810.0,25.5485,25.6402,25.4018,25.6218,71810.0
2021-01-28 12:30:00,27.95,28.2,27.85,28.11,71770.0,25.6218,25.851,25.5302,25.7685,71770.0
2021-01-28 13:00:00,28.12,28.16,27.92,28.05,80406.0,25.7777,25.8144,25.5943,25.7135,80406.0
2021-01-28 13:30:00,28.06,28.26,28.03,28.25,45247.0,25.7227,25.906,25.6952,25.8969,45247.0
2021-01-28 14:00:00,28.24,28.34,28.13,28.27,67933.0,25.8877,25.9794,25.7869,25.9152,67933.0
2021-01-28 14:30:00,28.27,28.33,28.1,28.17,104272.0,25.9152,25.9702,25.7594,25.8235,104272.0
2021-01-28 15:00:00,28.16,28.24,27.98,28.18,100198.0,25.8144,25.8877,25.6493,25.8327,100198.0
2021-01-28 15:30:00,28.17,28.3,28.0,28.05,342933.0,25.8235,25.9427,25.6677,25.7135,342933.0
2021-01-29 09:30:00,27.58,28.35,27.54,28.32,64427.0,25.375,26.0835,25.3382,26.0559,64427.0
2021-01-29 10:00:00,28.32,28.74,28.3,28.58,101589.0,26.0559,26.4423,26.0375,26.2951,101589.0
2021-01-29 10:30:00,28.56,28.66,28.41,28.57,74874.0,26.2767,26.3687,26.1387,26.2859,74874.0
2021-01-29 11:00:00,28.55,28.58,28.14,28.15,109989.0,26.2675,26.2951,25.8903,25.8995,109989.0
2021-01-29 11:30:00,28.12,28.2,27.97,28.11,45557.0,25.8719,25.9455,25.7339,25.8627,45557.0
2021-01-29 12:00:00,28.11,28.14,27.57,27.57,72913.0,25.8627,25.8903,25.3658,25.3658,72913.0
2021-01-29 12:30:00,27.58,27.6,27.11,27.4,115002.0,25.375,25.3934,24.9426,25.2094,115002.0
2021-01-29 13:00:00,27.38,27.52,27.19,27.48,47342.0,25.191,25.3198,25.0162,25.283,47342.0
2021-01-29 13:30:00,27.46,27.6,27.33,27.39,55579.0,25.2646,25.3934,25.145,25.2002,55579.0
2021-01-29 14:00:00,27.39,27.6,27.22,27.3,53472.0,25.2002,25.3934,25.0438,25.1174,53472.0
2021-01-29 14:30:00,27.25,27.39,27.13,27.35,76526.0,25.0714,25.2002,24.961,25.1634,76526.0
2021-01-29 15:00:00,27.35,27.6,27.35,27.54,58907.0,25.1634,25.3934,25.1634,25.3382,58907.0
2021-01-29 15:30:00,27.53,27.58,27.33,27.37,331544.0,25.329,25.375,25.145,25.1818,331544.0
2021-02-01 09:30:00,27.79,28.06,27.58,27.88,51479.0,25.5682,25.8167,25.375,25.6511,51479.0
2021-02-01 10:00:00,27.88,27.88,27.15,27.24,52572.0,25.6511,25.6511,24.9794,25.0622,52572.0
2021-02-01 10:30:00,27.19,27.36,26.97,27.23,121707.0,25.0162,25.1726,24.8138,25.053,121707.0
2021-02-01 11:00:00,27.18,27.43,26.98,27.38,58201.0,25.007,25.237,24.823,25.191,58201.0
2021-02-01 11:30:00,27.38,27.51,27.21,27.41,78581.0,25.191,25.3106,25.0346,25.2186,78581.0
2021-02-01 12:00:00,27.41,27.42,27.17,27.28,58321.0,25.2186,25.2278,24.9978,25.099,58321.0
2021-02-01 12:30:00,27.23,27.54,27.23,27.54,96782.0,25.053,25.3382,25.053,25.3382,96782.0
2021-02-01 13:00:00,27.54,27.55,27.43,27.53,70136.0,25.3382,25.3474,25.237,25.329,70136.0
2021-02-01 13:30:00,27.5,27.65,27.5,27.65,35333.0,25.3014,25.4394,25.3014,25.4394,35333.0
2021-02-01 14:00:00,27.69,27.86,27.62,27.85,35873.0,25.4762,25.6327,25.4118,25.6235,35873.0
2021-02-01 14:30:00,27.84,27.99,27.83,27.91,62999.0,25.6143,25.7523,25.6051,25.6787,62999.0
2021-02-01 15:00:00,27.89,28.04,27.88,28.0,88320.0,25.6603,25.7983,25.6511,25.7615,88320.0
2021-02-01 15:30:00,28.0,28.18,27.99,28.01,434952.0,25.7615,25.9271,25.7523,25.7707,434952.0
2021-02-02 09:30:00,28.81,29.3,28.46,28.88,156095.0,26.5067,26.9575,26.1847,26.5711,156095.0
2021-02-02 10:00:00,28.88,29.46,28.86,29.33,125262.0,26.5711,27.1047,26.5527,26.9851,125262.0
2021-02-02 10:30:00,29.32,29.49,29.15,29.47,90965.0,26.9759,27.1323,26.8195,27.1139,90965.0
2021-02-02 11:00:00,29.48,29.62,29.32,29.36,98949.0,27.1231,27.2519,26.9759,27.0127,98949.0
2021-02-02 11:30:00,29.38,29.52,29.18,29.51,106992.0,27.0311,27.1599,26.8471,27.1507,106992.0
2021-02-02 12:00:00,29.51,29.51,29.25,29.34,69238.0,27.1507,27.1507,26.9115,26.9943,69238.0
2021-02-02 12:30:00,29.34,29.36,29.09,29.26,92135.0,26.9943,27.0127,26.7643,26.9207,92135.0
2021-02-02 13:00:00,29.24,29.28,29.11,29.14,177354.0,26.9023,26.9391,26.7827,26.8103,177354.0
2021-02-02 13:30:00,29.14,29.37,29.1,29.34,145068.0,26.8103,27.0219,26.7735,26.9943,145068.0
2021-02-02 14:00:00,29.32,29.46,29.26,29.4,72634.0,26.9759,27.1047,26.9207,27.0495,72634.0
2021-02-02 14:30:00,29.4,29.56,29.37,29.54,74891.0,27.0495,27.1967,27.0219,27.1783,74891.0
2021-02-02 15:00:00,29.54,29.58,29.36,29.37,161675.0,27.1783,27.2151,27.0127,27.0219,161675.0
2021-02-02 15:30:00,29.36,29.37,29.03,29.22,510032.0,27.0127,27.0219,26.7091,26.8839,510032.0
2021-02-03 09:30:00,29.53,30.29,29.53,30.12,130033.0,27.1691,27.8684,27.1691,27.712,130033.0
2021-02-03 10:00:00,30.12,30.38,29.92,30.0,150565.0,27.712,27.9512,27.528,27.6016,150565.0
2021-02-03 10:30:00,29.88,30.35,29.8,30.26,84835.0,27.4912,27.9236,27.4176,27.8408,84835.0
2021-02-03 11:00:00,30.27,30.34,29.89,30.0,105851.0,27.85,27.9144,27.5004,27.6016,105851.0
2021-02-03 11:30:00,29.99,30.28,29.99,30.26,89157.0,27.5924,27.8592,27.5924,27.8408,89157.0
2021-02-03 12:00:00,30.27,30.3,29.98,30.12,113725.0,27.85,27.8776,27.5832,27.712,113725.0
2021-02-03 12:30:00,30.11,30.11,29.83,29.91,85071.0,27.7028,27.7028,27.4452,27.5188,85071.0
2021-02-03 13:00:00,29.9,30.01,29.86,29.9,99162.0,27.5096,27.6108,27.4728,27.5096,99162.0
2021-02-03 13:30:00,29.91,30.02,29.89,29.99,47774.0,27.5188,27.62,27.5004,27.5924,47774.0
2021-02-03 14:00:00,29.99,30.12,29.97,30.1,51586.0,27.5924,27.712,27.574,27.6936,51586.0
2021-02-03 14:30:00,30.11,30.38,30.1,30.32,95592.0,27.7028,27.9512,27.6936,27.896,95592.0
2021-02-03 15:00:00,30.34,30.34,29.97,29.98,79869.0,27.9144,27.9144,27.574,27.5832,79869.0
2021-02-03 15:30:00,29.98,30.09,29.93,30.02,203526.0,27.5832,27.6844,27.5372,27.62,203526.0
2021-02-04 09:30:00,30.15,30.35,29.84,30.19,56213.0,27.7396,27.9236,27.4544,27.7764,56213.0
2021-02-04 10:00:00,30.17,30.25,29.61,29.81,203015.0,27.758,27.8316,27.2427,27.4268,203015.0
2021-02-04 10:30:00,29.8,29.89,29.55,29.71,80769.0,27.4176,27.5004,27.1875,27.3347,80769.0
2021-02-04 11:00:00,29.71,29.85,29.69,29.82,61084.0,27.3347,27.4636,27.3163,27.436,61084.0
2021-02-04 11:30:00,29.81,29.84,29.73,29.78,54685.0,27.4268,27.4544,27.3532,27.3992,54685.0
2021-02-04 12:00:00,29.75,29.86,29.68,29.85,54075.0,27.3716,27.4728,27.3071,27.4636,54075.0
2021-02-04 12:30:00,29.84,29.94,29.8,29.9,47268.0,27.4544,27.5464,27.4176,27.5096,47268.0
2021-02-04 13:00:00,29.89,29.95,29.79,29.94,32558.0,27.5004,27.5556,27.4084,27.5464,32558.0
2021-02-04 13:30:00,29.95,30.0,29.89,29.9,51759.0,27.5556,27.6016,27.5004,27.5096,51759.0
2021-02-04 14:00:00,29.89,29.96,29.79,29.94,52654.0,27.5004,27.5648,27.4084,27.5464,52654.0
2021-02-04 14:30:00,29.95,29.98,29.78,29.86,47544.0,27.5556,27.5832,27.3992,27.4728,47544.0
2021-02-04 15:00:00,29.85,29.91,29.76,29.84,82137.0,27.4636,27.5188,27.3808,27.4544,82137.0
2021-02-04 15:30:00,29.83,29.86,29.69,29.83,173150.0,27.4452,27.4728,27.3163,27.4452,173150.0
2021-02-05 09:30:00,30.44,30.64,30.24,30.3,57942.0,28.0064,28.1904,27.8224,27.8776,57942.0
2021-02-05 10:00:00,30.32,30.37,29.98,30.17,38194.0,27.896,27.942,27.5832,27.758,38194.0
2021-02-05 10:30:00,30.17,30.45,30.1,30.39,62503.0,27.758,28.0156,27.6936,27.9604,62503.0
2021-02-05 11:00:00,30.41,30.55,30.36,30.41,42669.0,27.9788,28.1076,27.9328,27.9788,42669.0
2021-02-05 11:30:00,30.39,30.44,30.38,30.42,52735.0,27.9604,28.0064,27.9512,27.988,52735.0
2021-02-05 12:00:00,30.4,30.41,30.26,30.33,85981.0,27.9696,27.9788,27.8408,27.9052,85981.0
2021-02-05 12:30:00,30.33,30.35,30.24,30.29,82603.0,27.9052,27.9236,27.8224,27.8684,82603.0
2021-02-05 13:00:00,30.28,30.33,30.13,30.23,81179.0,27.8592,27.9052,27.7212,27.8132,81179.0
2021-02-05 13:30:00,30.23,30.33,30.14,30.18,249160.0,27.8132,27.9052,27.7304,27.7672,249160.0
2021-02-05 14:00:00,30.18,30.31,30.17,30.31,88840.0,27.7672,27.8868,27.758,27.8868,88840.0
2021-02-05 14:30:00,30.33,30.33,30.19,30.27,39148.0,27.9052,27.9052,27.7764,27.85,39148.0
2021-02-05 15:00:00,30.27,30.33,30.26,30.3,74623.0,27.85,27.9052,27.8408,27.8776,74623.0
2021-02-05 15:30:00,30.31,30.35,30.24,30.24,173092.0,27.8868,27.9236,27.8224,27.8224,173092.0
2021-02-08 09:30:00,30.94,31.1,30.74,30.92,88035.0,28.4664,28.6136,28.2824,28.448,88035.0
2021-02-08 10:00:00,30.92,31.16,30.9,31.04,58876.0,28.448,28.6688,28.4296,28.5584,58876.0
2021-02-08 10:30:00,31.02,31.12,30.59,30.61,55115.0,28.54,28.632,28.1444,28.1628,55115.0
2021-02-08 11:00:00,30.6,30.81,30.57,30.76,91225.0,28.1536,28.3468,28.126,28.3008,91225.0
2021-02-08 11:30:00,30.77,30.85,30.58,30.73,52576.0,28.31,28.3836,28.1352,28.2732,52576.0
2021-02-08 12:00:00,30.73,31.0,30.69,30.98,51354.0,28.2732,28.5216,28.2364,28.5032,51354.0
2021-02-08 12:30:00,30.98,31.17,30.93,31.03,75087.0,28.5032,28.678,28.4572,28.5492,75087.0
2021-02-08 13:00:00,31.03,31.16,30.92,31.15,79882.0,28.5492,28.6688,28.448,28.6596,79882.0
2021-02-08 13:30:00,31.15,31.26,31.1,31.16,51941.0,28.6596,28.7608,28.6136,28.6688,51941.0
2021-02-08 14:00:00,31.15,31.15,31.06,31.14,50313.0,28.6596,28.6596,28.5768,28.6504,50313.0
2021-02-08 14:30:00,31.14,31.35,31.1,31.26,123005.0,28.6504,28.8436,28.6136,28.7608,123005.0
2021-02-08 15:00:00,31.27,31.3,31.11,31.2,77712.0,28.77,28.7976,28.6228,28.7056,77712.0
2021-02-08 15:30:00,31.2,31.33,31.19,31.25,257629.0,28.7056,28.8252,28.6964,28.7516,257629.0
2021-02-09 09:30:00,30.86,31.06,30.52,30.68,63505.0,28.3928,28.5768,28.08,28.2272,63505.0
2021-02-09 10:00:00,30.66,30.86,30.58,30.69,52540.0,28.2088,28.3928,28.1352,28.2364,52540.0
2021-02-09 10:30:00,30.71,30.71,30.4,30.57,51074.0,28.2548,28.2548,27.9696,28.126,51074.0
2021-02-09 11:00:00,30.6,30.62,30.39,30.41,46314.0,28.1536,28.172,27.9604,27.9788,46314.0
2021-02-09 11:30:00,30.42,30.49,30.34,30.38,52388.0,27.988,28.0524,27.9144,27.9512,52388.0
2021-02-09 12:00:00,30.39,30.5,30.36,30.43,96035.0,27.9604,28.0616,27.9328,27.9972,96035.0
2021-02-09 12:30:00,30.42,30.61,30.4,30.61,123625.0,27.988,28.1628,27.9696,28.1628,123625.0
2021-02-09 13:00:00,30.6,30.63,30.39,30.45,54041.0,28.1536,28.1812,27.9604,28.0156,54041.0
2021-02-09 13:30:00,30.45,30.56,30.43,30.54,31372.0,28.0156,28.1168,27.9972,28.0984,31372.0
2021-02-09 14:00:00,30.53,30.66,30.38,30.39,50115.0,28.0892,28.2088,27.9512,27.9604,50115.0
2021-02-09 14:30:00,30.38,30.39,30.28,30.31,48869.0,27.9512,27.9604,27.8592,27.8868,48869.0
2021-02-09 15:00:00,30.3,30.31,30.11,30.15,88306.0,27.8776,27.8868,27.7028,27.7396,88306.0
2021-02-09 15:30:00,30.14,30.44,30.13,30.29,263756.0,27.7304,28.0064,27.7212,27.8684,263756.0
2021-02-10 09:30:00,30.32,30.77,30.32,30.37,106607.0,27.896,28.31,27.896,27.942,106607.0
2021-02-10 10:00:00,30.35,30.49,30.05,30.28,82763.0,27.9236,28.0524,27.6476,27.8592,82763.0
2021-02-10 10:30:00,30.31,30.34,29.86,30.13,103470.0,27.8868,27.9144,27.4728,27.7212,103470.0
2021-02-10 11:00:00,30.13,30.4,30.1,30.25,77188.0,27.7212,27.9696,27.6936,27.8316,77188.0
2021-02-10 11:30:00,30.26,30.7,30.2,30.6,38572.0,27.8408,28.2456,27.7856,28.1536,38572.0
2021-02-10 12:00:00,30.59,30.75,30.5,30.69,38028.0,28.1444,28.2916,28.0616,28.2364,38028.0
2021-02-10 12:30:00,30.67,30.79,30.59,30.72,39805.0,28.218,28.3284,28.1444,28.264,39805.0
2021-02-10 13:00:00,30.73,30.78,30.7,30.75,31255.0,28.2732,28.3192,28.2456,28.2916,31255.0
2021-02-10 13:30:00,30.76,30.92,30.68,30.82,51179.0,28.3008,28.448,28.2272,28.356,51179.0
2021-02-10 14:00:00,30.81,30.82,30.67,30.76,47973.0,28.3468,28.356,28.218,28.3008,47973.0
2021-02-10 14:30:00,30.76,30.93,30.74,30.92,43068.0,28.3008,28.4572,28.2824,28.448,43068.0
2021-02-10 15:00:00,30.91,31.01,30.9,30.99,54412.0,28.4388,28.5308,28.4296,28.5124,54412.0
2021-02-10 15:30:00,31.01,31.09,30.92,31.06,191208.0,28.5308,28.6044,28.448,28.5768,191208.0
2021-02-11 09:30:00,31.21,31.21,30.69,30.89,37874.0,28.7148,28.7148,28.2364,28.4204,37874.0
2021-02-11 10:00:00,30.91,30.98,30.69,30.79,48388.0,28.4388,28.5032,28.2364,28.3284,48388.0
2021-02-11 10:30:00,30.74,30.79,30.48,30.5,60135.0,28.2824,28.3284,28.0432,28.0616,60135.0
2021-02-11 11:00:00,30.49,30.49,30.2,30.35,53517.0,28.0524,28.0524,27.7856,27.9236,53517.0
2021-02-11 11:30:00,30.32,30.39,30.16,30.25,57319.0,27.896,27.9604,27.7488,27.8316,57319.0
2021-02-11 12:00:00,30.25,30.28,29.8,29.82,79615.0,27.8316,27.8592,27.4176,27.436,79615.0
2021-02-11 12:30:00,29.81,30.09,29.81,30.0,47158.0,27.4268,27.6844,27.4268,27.6016,47158.0
2021-02-11 13:00:00,29.95,30.21,29.88,30.2,43710.0,27.5556,27.7948,27.4912,27.7856,43710.0
2021-02-11 13:30:00,30.2,30.37,30.19,30.29,49325.0,27.7856,27.942,27.7764,27.8684,49325.0
2021-02-11 14:00:00,30.28,30.33,30.19,30.29,37829.0,27.8592,27.9052,27.7764,27.8684,37829.0
2021-02-11 14:30:00,30.28,30.41,30.16,30.38,59325.0,27.8592,27.9788,27.7488,27.9512,59325.0
2021-02-11 15:00:00,30.36,30.44,30.22,30.24,99165.0,27.9328,28.0064,27.804,27.8224,99165.0
2021-02-11 15:30:00,30.24,30.42,30.24,30.4,178973.0,27.8224,27.988,27.8224,27.9696,178973.0
2021-02-12 09:30:00,30.08,30.73,30.02,30.73,41022.0,27.6752,28.2732,27.62,28.2732,41022.0
2021-02-12 10:00:00,30.69,30.97,30.68,30.7,30143.0,28.2364,28.494,28.2272,28.2456,30143.0
2021-02-12 10:30:00,30.74,30.84,30.59,30.62,40979.0,28.2824,28.3744,28.1444,28.172,40979.0
2021-02-12 11:00:00,30.63,30.68,30.16,30.16,123973.0,28.1812,28.2272,27.7488,27.7488,123973.0
2021-02-12 11:30:00,30.17,30.66,30.15,30.55,65860.0,27.758,28.2088,27.7396,28.1076,65860.0
2021-02-12 12:00:00,30.57,30.84,30.55,30.77,63272.0,28.126,28.3744,28.1076,28.31,63272.0
2021-02-12 12:30:00,30.75,30.87,30.59,30.61,67708.0,28.2916,28.402,28.1444,28.1628,67708.0
2021-02-12 13:00:00,30.62,30.69,30.54,30.61,85724.0,28.172,28.2364,28.0984,28.1628,85724.0
2021-02-12 13:30:00,30.6,30.73,30.59,30.66,45186.0,28.1536,28.2732,28.1444,28.2088,45186.0
2021-02-12 14:00:00,30.67,30.67,30.55,30.65,46975.0,28.218,28.218,28.1076,28.1996,46975.0
2021-02-12 14:30:00,30.66,30.79,30.62,30.76,76416.0,28.2088,28.3284,28.172,28.3008,76416.0
2021-02-12 15:00:00,30.76,30.85,30.62,30.67,95587.0,28.3008,28.3836,28.172,28.218,95587.0
2021-02-12 15:30:00,30.65,30.79,30.56,30.74,596990.0,28.1996,28.3284,28.1168,28.2824,596990.0
2021-02-16 09:30:00,31.4,31.81,31.34,31.56,81419.0,28.8896,29.2669,28.8344,29.0368,81419.0
2021-02-16 10:00:00,31.59,31.74,31.16,31.34,82855.0,29.0644,29.2025,28.6688,28.8344,82855.0
2021-02-16 10:30:00,31.34,31.39,31.01,31.29,77896.0,28.8344,28.8804,28.5308,28.7884,77896.0
2021-02-16 11:00:00,31.3,31.35,31.11,31.13,74542.0,28.7976,28.8436,28.6228,28.6412,74542.0
2021-02-16 11:30:00,31.13,31.53,31.08,31.36,71492.0,28.6412,29.0092,28.5952,28.8528,71492.0
2021-02-16 12:00:00,31.37,31.4,31.12,31.32,36967.0,28.862,28.8896,28.632,28.816,36967.0
2021-02-16 12:30:00,31.33,31.57,31.32,31.49,31521.0,28.8252,29.046,28.816,28.9724,31521.0
2021-02-16 13:00:00,31.47,31.5,31.28,31.37,68129.0,28.954,28.9816,28.7792,28.862,68129.0
2021-02-16 13:30:00,31.37,31.43,31.23,31.25,50210.0,28.862,28.9172,28.7332,28.7516,50210.0
2021-02-16 14:00:00,31.28,31.45,31.27,31.36,56812.0,28.7792,28.9356,28.77,28.8528,56812.0
2021-02-16 14:30:00,31.37,31.51,31.29,31.4,84620.0,28.862,28.9908,28.7884,28.8896,84620.0
2021-02-16 15:00:00,31.39,31.41,31.04,31.09,131806.0,28.8804,28.8988,28.5584,28.6044,131806.0
2021-02-16 15:30:00,31.08,31.12,30.82,31.05,378707.0,28.5952,28.632,28.356,28.5676,378707.0
2021-02-17 09:30:00,31.1,31.18,30.36,30.86,147226.0,28.6136,28.6872,27.9328,28.3928,147226.0
2021-02-17 10:00:00,30.83,31.39,30.81,31.03,49900.0,28.3652,28.8804,28.3468,28.5492,49900.0
2021-02-17 10:30:00,31.04,31.27,30.81,30.99,92400.0,28.5584,28.77,28.3468,28.5124,92400.0
2021-02-17 11:00:00,30.97,30.97,30.42,30.6,131557.0,28.494,28.494,27.988,28.1536,131557.0
2021-02-17 11:30:00,30.6,30.61,30.28,30.37,112900.0,28.1536,28.1628,27.8592,27.942,112900.0
2021-02-17 12:00:00,30.39,30.67,30.39,30.67,93267.0,27.9604,28.218,27.9604,28.218,93267.0
2021-02-17 12:30:00,30.63,31.17,30.54,31.1,95609.0,28.1812,28.678,28.0984,28.6136,95609.0
2021-02-17 13:00:00,31.08,31.17,31.02,31.1,38430.0,28.5952,28.678,28.54,28.6136,38430.0
2021-02-17 13:30:00,31.14,31.16,30.96,31.05,53918.0,28.6504,28.6688,28.4848,28.5676,53918.0
2021-02-17 14:00:00,31.06,31.28,31.06,31.22,66727.0,28.5768,28.7792,28.5768,28.724,66727.0
2021-02-17 14:30:00,31.23,31.4,31.2,31.36,50812.0,28.7332,28.8896,28.7056,28.8528,50812.0
2021-02-17 15:00:00,31.31,31.38,31.13,31.18,100013.0,28.8068,28.8712,28.6412,28.6872,100013.0
2021-02-17 15:30:00,31.17,31.29,30.99,30.99,338618.0,28.678,28.7884,28.5124,28.5124,338618.0
2021-02-18 09:30:00,30.73,31.49,30.01,30.25,199184.0,28.2732,28.9724,27.6108,27.8316,199184.0
2021-02-18 10:00:00,30.27,30.32,29.46,29.77,224572.0,27.85,27.896,27.1047,27.39,224572.0
2021-02-18 10:30:00,29.77,29.94,29.55,29.81,359441.0,27.39,27.5464,27.1875,27.4268,359441.0
2021-02-18 11:00:00,29.79,30.11,29.79,29.84,154705.0,27.4084,27.7028,27.4084,27.4544,154705.0
2021-02-18 11:30:00,29.86,30.26,29.73,30.06,142010.0,27.4728,27.8408,27.3532,27.6568,142010.0
2021-02-18 12:00:00,30.07,30.09,29.76,29.9,89331.0,27.666,27.6844,27.3808,27.5096,89331.0
2021-02-18 12:30:00,29.87,29.9,29.74,29.79,111969.0,27.482,27.5096,27.3624,27.4084,111969.0
2021-02-18 13:00:00,29.78,29.91,29.6,29.85,61215.0,27.3992,27.5188,27.2335,27.4636,61215.0
2021-02-18 13:30:00,29.86,29.98,29.78,29.81,46268.0,27.4728,27.5832,27.3992,27.4268,46268.0
2021-02-18 14:00:00,29.82,30.05,29.79,30.05,54786.0,27.436,27.6476,27.4084,27.6476,54786.0
2021-02-18 14:30:00,30.06,30.09,29.77,29.83,96472.0,27.6568,27.6844,27.39,27.4452,96472.0
2021-02-18 15:00:00,29.82,29.82,29.61,29.63,115302.0,27.436,27.436,27.2427,27.2611,115302.0
2021-02-18 15:30:00,29.64,29.7,29.43,29.57,518222.0,27.2703,27.3255,27.0771,27.2059,518222.0
2021-02-19 09:30:00,29.65,29.95,29.25,29.39,138893.0,27.2795,27.5556,26.9115,27.0403,138893.0
2021-02-19 10:00:00,29.39,29.99,29.3,29.79,87506.0,27.0403,27.5924,26.9575,27.4084,87506.0
2021-02-19 10:30:00,29.82,29.99,29.67,29.72,52758.0,27.436,27.5924,27.2979,27.344,52758.0
2021-02-19 11:00:00,29.71,29.8,29.55,29.71,65400.0,27.3347,27.4176,27.1875,27.3347,65400.0
2021-02-19 11:30:00,29.69,29.77,29.43,29.51,77717.0,27.3163,27.39,27.0771,27.1507,77717.0
2021-02-19 12:00:00,29.5,29.65,29.46,29.48,57222.0,27.1415,27.2795,27.1047,27.1231,57222.0
2021-02-19 12:30:00,29.47,29.5,29.21,29.33,52196.0,27.1139,27.1415,26.8747,26.9851,52196.0
2021-02-19 13:00:00,29.31,29.43,29.25,29.42,80998.0,26.9667,27.0771,26.9115,27.0679,80998.0
2021-02-19 13:30:00,29.42,29.83,29.36,29.79,71178.0,27.0679,27.4452,27.0127,27.4084,71178.0
2021-02-19 14:00:00,29.78,29.95,29.51,29.51,88879.0,27.3992,27.5556,27.1507,27.1507,88879.0
2021-02-19 14:30:00,29.53,29.78,29.53,29.78,84871.0,27.1691,27.3992,27.1691,27.3992,84871.0
2021-02-19 15:00:00,29.77,29.94,29.72,29.77,76404.0,27.39,27.5464,27.344,27.39,76404.0
2021-02-19 15:30:00,29.76,30.0,29.72,29.96,354172.0,27.3808,27.6016,27.344,27.5648,354172.0
2021-02-22 09:30:00,30.0,30.91,29.84,30.91,139065.0,27.6016,28.4388,27.4544,28.4388,139065.0
2021-02-22 10:00:00,30.92,31.31,30.73,31.26,100273.0,28.448,28.8068,28.2732,28.7608,100273.0
2021-02-22 10:30:00,31.26,31.37,31.13,31.17,97774.0,28.7608,28.862,28.6412,28.678,97774.0
2021-02-22 11:00:00,31.13,31.24,30.87,30.89,96585.0,28.6412,28.7424,28.402,28.4204,96585.0
2021-02-22 11:30:00,30.87,30.99,30.75,30.92,55690.0,28.402,28.5124,28.2916,28.448,55690.0
2021-02-22 12:00:00,30.92,31.0,30.74,30.99,86287.0,28.448,28.5216,28.2824,28.5124,86287.0
2021-02-22 12:30:00,30.98,31.22,30.92,31.15,103163.0,28.5032,28.724,28.448,28.6596,103163.0
2021-02-22 13:00:00,31.19,31.21,30.94,30.96,66323.0,28.6964,28.7148,28.4664,28.4848,66323.0
2021-02-22 13:30:00,30.97,31.1,30.89,30.93,71023.0,28.494,28.6136,28.4204,28.4572,71023.0
2021-02-22 14:00:00,30.94,30.99,30.83,30.96,48808.0,28.4664,28.5124,28.3652,28.4848,48808.0
2021-02-22 14:30:00,30.96,31.05,30.79,30.79,113079.0,28.4848,28.5676,28.3284,28.3284,113079.0
2021-02-22 15:00:00,30.81,30.81,30.41,30.42,127855.0,28.3468,28.3468,27.9788,27.988,127855.0
2021-02-22 15:30:00,30.41,30.68,30.33,30.37,279314.0,27.9788,28.2272,27.9052,27.942,279314.0
2021-02-23 09:30:00,30.31,30.48,29.09,30.05,216735.0,27.8868,28.0432,26.7643,27.6476,216735.0
2021-02-23 10:00:00,30.05,30.69,30.03,30.69,96518.0,27.6476,28.2364,27.6292,28.2364,96518.0
2021-02-23 10:30:00,30.7,30.98,30.49,30.74,70074.0,28.2456,28.5032,28.0524,28.2824,70074.0
2021-02-23 11:00:00,30.74,30.74,29.88,30.13,78647.0,28.2824,28.2824,27.4912,27.7212,78647.0
2021-02-23 11:30:00,30.16,30.54,30.08,30.47,101805.0,27.7488,28.0984,27.6752,28.034,101805.0
2021-02-23 12:00:00,30.46,31.0,30.39,30.97,114715.0,28.0248,28.5216,27.9604,28.494,114715.0
2021-02-23 12:30:00,30.93,31.15,30.78,31.07,94276.0,28.4572,28.6596,28.3192,28.586,94276.0
2021-02-23 13:00:00,31.09,31.42,31.05,31.17,158527.0,28.6044,28.908,28.5676,28.678,158527.0
2021-02-23 13:30:00,31.17,31.36,31.02,31.12,78311.0,28.678,28.8528,28.54,28.632,78311.0
2021-02-23 14:00:00,31.11,31.25,31.06,31.11,71206.0,28.6228,28.7516,28.5768,28.6228,71206.0
2021-02-23 14:30:00,31.1,31.23,30.92,31.19,115308.0,28.6136,28.7332,28.448,28.6964,115308.0
2021-02-23 15:00:00,31.2,31.34,31.04,31.29,111965.0,28.7056,28.8344,28.5584,28.7884,111965.0
2021-02-23 15:30:00,31.3,31.43,31.21,31.32,366313.0,28.7976,28.9172,28.7148,28.816,366313.0
2021-02-24 09:30:00,31.6,32.22,31.12,32.22,230370.0,29.0736,29.6441,28.632,29.6441,230370.0
2021-02-24 10:00:00,32.22,32.92,32.08,32.54,269011.0,29.6441,30.2881,29.5153,29.9385,269011.0
2021-02-24 10:30:00,32.52,32.92,32.51,32.8,136341.0,29.9201,30.2881,29.9109,30.1777,136341.0
2021-02-24 11:00:00,32.8,32.91,32.62,32.69,99384.0,30.1777,30.2789,30.0121,30.0765,99384.0
2021-02-24 11:30:00,32.71,32.84,32.64,32.82,111853.0,30.0949,30.2145,30.0305,30.1961,111853.0
2021-02-24 12:00:00,32.84,33.2,32.82,33.15,127522.0,30.2145,30.5457,30.1961,30.4997,127522.0
2021-02-24 12:30:00,33.19,33.32,32.99,33.18,100551.0,30.5365,30.6561,30.3525,30.5273,100551.0
2021-02-24 13:00:00,33.16,33.39,33.08,33.39,85272.0,30.5089,30.7205,30.4353,30.7205,85272.0
2021-02-24 13:30:00,33.4,33.45,33.23,33.27,58534.0,30.7297,30.7757,30.5733,30.6101,58534.0
2021-02-24 14:00:00,33.28,33.33,32.63,32.67,119909.0,30.6193,30.6653,30.0213,30.0581,119909.0
2021-02-24 14:30:00,32.69,32.71,32.28,32.46,160852.0,30.0765,30.0949,29.6993,29.8649,160852.0
2021-02-24 15:00:00,32.46,32.47,32.05,32.16,242933.0,29.8649,29.8741,29.4877,29.5889,242933.0
2021-02-24 15:30:00,32.16,32.6,32.07,32.55,522357.0,29.5889,29.9937,29.5061,29.9477,522357.0
2021-02-25 09:30:00,32.62,33.05,32.42,32.93,118701.0,30.0121,30.4077,29.8281,30.2973,118701.0
2021-02-25 10:00:00,32.85,33.16,32.83,32.99,212107.0,30.2237,30.5089,30.2053,30.3525,212107.0
2021-02-25 10:30:00,32.96,33.03,32.54,32.57,136612.0,30.3249,30.3893,29.9385,29.9661,136612.0
2021-02-25 11:00:00,32.54,32.63,32.42,32.58,80474.0,29.9385,30.0213,29.8281,29.9753,80474.0
2021-02-25 11:30:00,32.56,32.56,32.16,32.42,52499.0,29.9569,29.9569,29.5889,29.8281,52499.0
2021-02-25 12:00:00,32.39,32.44,32.06,32.06,53521.0,29.8005,29.8465,29.4969,29.4969,53521.0
2021-02-25 12:30:00,32.08,32.1,31.5,31.56,61784.0,29.5153,29.5337,28.9816,29.0368,61784.0
2021-02-25 13:00:00,31.55,32.2,31.48,32.14,90211.0,29.0276,29.6257,28.9632,29.5705,90211.0
2021-02-25 13:30:00,32.12,32.35,32.06,32.27,56087.0,29.5521,29.7637,29.4969,29.6901,56087.0
2021-02-25 14:00:00,32.27,32.54,32.26,32.44,93421.0,29.6901,29.9385,29.6809,29.8465,93421.0
2021-02-25 14:30:00,32.38,32.49,32.17,32.19,55995.0,29.7913,29.8925,29.5981,29.6165,55995.0
2021-02-25 15:00:00,32.18,32.24,31.77,31.85,162440.0,29.6073,29.6625,29.2301,29.3037,162440.0
2021-02-25 15:30:00,31.84,32.09,31.59,31.91,453237.0,29.2945,29.5245,29.0644,29.3589,453237.0
2021-02-26 09:30:00,31.57,32.1,31.19,31.23,197059.0,29.046,29.5337,28.6964,28.7332,197059.0
2021-02-26 10:00:00,31.09,31.27,30.2,30.21,88954.0,28.6044,28.77,27.7856,27.7948,88954.0
2021-02-26 10:30:00,30.21,30.8,30.14,30.34,181898.0,27.7948,28.3376,27.7304,27.9144,181898.0
2021-02-26 11:00:00,30.37,31.16,30.31,31.08,131188.0,27.942,28.6688,27.8868,28.5952,131188.0
2021-02-26 11:30:00,31.11,31.4,30.77,30.97,62298.0,28.6228,28.8896,28.31,28.494,62298.0
2021-02-26 12:00:00,31.0,31.5,30.99,31.32,46305.0,28.5216,28.9816,28.5124,28.816,46305.0
2021-02-26 12:30:00,31.34,31.4,31.11,31.17,63718.0,28.8344,28.8896,28.6228,28.678,63718.0
2021-02-26 13:00:00,31.12,31.35,31.08,31.31,37107.0,28.632,28.8436,28.5952,28.8068,37107.0
2021-02-26 13:30:00,31.32,31.33,31.03,31.23,32927.0,28.816,28.8252,28.5492,28.7332,32927.0
2021-02-26 14:00:00,31.24,31.24,31.08,31.1,45598.0,28.7424,28.7424,28.5952,28.6136,45598.0
2021-02-26 14:30:00,31.1,31.24,31.0,31.2,41764.0,28.6136,28.7424,28.5216,28.7056,41764.0
2021-02-26 15:00:00,31.21,31.29,30.98,31.07,53429.0,28.7148,28.7884,28.5032,28.586,53429.0
2021-02-26 15:30:00,31.06,31.49,30.9,30.9,411580.0,28.5768,28.9724,28.4296,28.4296,411580.0
2021-03-01 09:30:00,31.78,32.42,31.68,32.22,140653.0,29.2393,29.8281,29.1473,29.6441,140653.0
2021-03-01 10:00:00,32.18,32.6,32.06,32.12,103845.0,29.6073,29.9937,29.4969,29.5521,103845.0
2021-03-01 10:30:00,32.16,32.5,32.13,32.45,148021.0,29.5889,29.9017,29.5613,29.8557,148021.0
2021-03-01 11:00:00,32.41,32.41,32.03,32.21,106095.0,29.8189,29.8189,29.4693,29.6349,106095.0
2021-03-01 11:30:00,32.25,32.35,32.0,32.05,48568.0,29.6717,29.7637,29.4417,29.4877,48568.0
2021-03-01 12:00:00,32.04,32.38,32.02,32.35,43762.0,29.4785,29.7913,29.4601,29.7637,43762.0
2021-03-01 12:30:00,32.35,32.54,32.33,32.37,100700.0,29.7637,29.9385,29.7453,29.7821,100700.0
2021-03-01 13:00:00,32.34,32.35,31.99,32.09,41677.0,29.7545,29.7637,29.4325,29.5245,41677.0
2021-03-01 13:30:00,32.09,32.23,32.02,32.17,51220.0,29.5245,29.6533,29.4601,29.5981,51220.0
2021-03-01 14:00:00,32.18,32.38,32.13,32.38,53834.0,29.6073,29.7913,29.5613,29.7913,53834.0
2021-03-01 14:30:00,32.38,32.45,32.32,32.34,85523.0,29.7913,29.8557,29.7361,29.7545,85523.0
2021-03-01 15:00:00,32.33,32.34,32.06,32.15,122219.0,29.7453,29.7545,29.4969,29.5797,122219.0
2021-03-01 15:30:00,32.13,32.19,31.95,32.07,382551.0,29.5613,29.6165,29.3957,29.5061,382551.0
2021-03-02 09:30:00,32.12,32.23,31.74,32.05,67441.0,29.5521,29.6533,29.2025,29.4877,67441.0
2021-03-02 10:00:00,32.02,32.39,31.65,32.14,83540.0,29.4601,29.8005,29.1197,29.5705,83540.0
2021-03-02 10:30:00,32.14,32.59,32.06,32.07,96436.0,29.5705,29.9845,29.4969,29.5061,96436.0
2021-03-02 11:00:00,32.12,32.23,32.0,32.19,46446.0,29.5521,29.6533,29.4417,29.6165,46446.0
2021-03-02 11:30:00,32.22,32.23,32.0,32.15,57191.0,29.6441,29.6533,29.4417,29.5797,57191.0
2021-03-02 12:00:00,32.16,32.32,32.12,32.2,35595.0,29.5889,29.7361,29.5521,29.6257,35595.0
2021-03-02 12:30:00,32.2,32.27,32.1,32.22,22575.0,29.6257,29.6901,29.5337,29.6441,22575.0
2021-03-02 13:00:00,32.24,32.44,32.2,32.36,32820.0,29.6625,29.8465,29.6257,29.7729,32820.0
2021-03-02 13:30:00,32.35,32.49,32.33,32.4,25028.0,29.7637,29.8925,29.7453,29.8097,25028.0
2021-03-02 14:00:00,32.4,32.42,32.12,32.14,47426.0,29.8097,29.8281,29.5521,29.5705,47426.0
2021-03-02 14:30:00,32.14,32.34,32.11,32.27,49940.0,29.5705,29.7545,29.5429,29.6901,49940.0
2021-03-02 15:00:00,32.28,32.3,32.14,32.14,24770.0,29.6993,29.7177,29.5705,29.5705,24770.0
2021-03-02 15:30:00,32.13,32.28,32.07,32.17,213942.0,29.5613,29.6993,29.5061,29.5981,213942.0
2021-03-03 09:30:00,32.5,32.93,32.42,32.58,97230.0,29.9017,30.2973,29.8281,29.9753,97230.0
2021-03-03 10:00:00,32.6,32.88,32.5,32.64,52631.0,29.9937,30.2513,29.9017,30.0305,52631.0
2021-03-03 10:30:00,32.66,32.88,32.33,32.72,71902.0,30.0489,30.2513,29.7453,30.1041,71902.0
2021-03-03 11:00:00,32.69,32.78,32.62,32.72,58781.0,30.0765,30.1593,30.0121,30.1041,58781.0
2021-03-03 11:30:00,32.72,32.72,32.41,32.66,57612.0,30.1041,30.1041,29.8189,30.0489,57612.0
2021-03-03 12:00:00,32.61,32.86,32.61,32.68,71211.0,30.0029,30.2329,30.0029,30.0673,71211.0
2021-03-03 12:30:00,32.65,32.84,32.59,32.76,65499.0,30.0397,30.2145,29.9845,30.1409,65499.0
2021-03-03 13:00:00,32.75,32.84,32.7,32.8,55782.0,30.1317,30.2145,30.0857,30.1777,55782.0
2021-03-03 13:30:00,32.73,32.91,32.61,32.7,95222.0,30.1133,30.2789,30.0029,30.0857,95222.0
2021-03-03 14:00:00,32.7,32.78,32.45,32.63,139209.0,30.0857,30.1593,29.8557,30.0213,139209.0
2021-03-03 14:30:00,32.64,32.97,32.55,32.96,90657.0,30.0305,30.3341,29.9477,30.3249,90657.0
2021-03-03 15:00:00,32.97,32.99,32.52,32.53,195956.0,30.3341,30.3525,29.9201,29.9293,195956.0
2021-03-03 15:30:00,32.55,32.58,32.28,32.29,151462.0,29.9477,29.9753,29.6993,29.7085,151462.0
2021-03-04 09:30:00,32.58,33.39,32.48,32.82,154480.0,29.9753,30.7205,29.8833,30.1961,154480.0
2021-03-04 10:00:00,32.9,33.03,32.12,32.72,146725.0,30.2697,30.3893,29.5521,30.1041,146725.0
2021-03-04 10:30:00,32.71,33.55,32.54,33.49,67445.0,30.0949,30.8678,29.9385,30.8125,67445.0
2021-03-04 11:00:00,33.52,33.94,33.47,33.81,121344.0,30.8401,31.2266,30.7941,31.107,121344.0
2021-03-04 11:30:00,33.78,33.99,33.71,33.98,143737.0,31.0794,31.2726,31.015,31.2634,143737.0
2021-03-04 12:00:00,33.99,34.21,33.87,33.97,97170.0,31.2726,31.475,31.1622,31.2542,97170.0
2021-03-04 12:30:00,33.96,34.02,33.35,33.41,105207.0,31.245,31.3002,30.6837,30.7389,105207.0
2021-03-04 13:00:00,33.4,33.58,33.19,33.45,97833.0,30.7297,30.8954,30.5365,30.7757,97833.0
2021-03-04 13:30:00,33.45,33.58,32.8,32.8,72495.0,30.7757,30.8954,30.1777,30.1777,72495.0
2021-03-04 14:00:00,32.9,33.12,32.68,33.08,96689.0,30.2697,30.4721,30.0673,30.4353,96689.0
2021-03-04 14:30:00,33.07,33.54,32.75,33.44,89486.0,30.4261,30.8585,30.1317,30.7665,89486.0
2021-03-04 15:00:00,33.46,33.5,32.97,33.1,92929.0,30.7849,30.8217,30.3341,30.4537,92929.0
2021-03-04 15:30:00,33.09,33.53,33.09,33.42,285542.0,30.4445,30.8493,30.4445,30.7481,285542.0
2021-03-05 09:30:00,34.34,34.78,33.92,34.24,127217.0,31.5946,31.9994,31.2082,31.5026,127217.0
2021-03-05 10:00:00,34.3,34.52,33.78,33.78,146322.0,31.5578,31.7602,31.0794,31.0794,146322.0
2021-03-05 10:30:00,33.77,34.12,33.5,33.83,132063.0,31.0702,31.3922,30.8217,31.1254,132063.0
2021-03-05 11:00:00,33.84,33.87,33.04,33.25,208958.0,31.1346,31.1622,30.3985,30.5917,208958.0
2021-03-05 11:30:00,33.27,33.92,33.27,33.85,71488.0,30.6101,31.2082,30.6101,31.1438,71488.0
2021-03-05 12:00:00,33.8,34.14,33.69,34.09,77692.0,31.0978,31.4106,30.9966,31.3646,77692.0
2021-03-05 12:30:00,34.09,34.31,34.04,34.2,66378.0,31.3646,31.567,31.3186,31.4658,66378.0
2021-03-05 13:00:00,34.25,34.27,33.96,34.05,47223.0,31.5118,31.5302,31.245,31.3278,47223.0
2021-03-05 13:30:00,34.07,34.25,33.97,34.02,83937.0,31.3462,31.5118,31.2542,31.3002,83937.0
2021-03-05 14:00:00,34.02,34.13,33.86,34.12,250558.0,31.3002,31.4014,31.153,31.3922,250558.0
2021-03-05 14:30:00,34.1,34.14,33.9,34.07,182724.0,31.3738,31.4106,31.1898,31.3462,182724.0
2021-03-05 15:00:00,34.08,34.25,34.05,34.14,166739.0,31.3554,31.5118,31.3278,31.4106,166739.0
2021-03-05 15:30:00,34.14,34.66,34.09,34.54,335305.0,31.4106,31.889,31.3646,31.7786,335305.0
2021-03-08 09:30:00,34.69,35.27,34.13,34.25,188177.0,31.9166,32.4502,31.4014,31.5118,188177.0
2021-03-08 10:00:00,34.33,34.57,33.91,34.38,201537.0,31.5854,31.8062,31.199,31.6314,201537.0
2021-03-08 10:30:00,34.43,34.65,34.3,34.3,123411.0,31.6774,31.8798,31.5578,31.5578,123411.0
2021-03-08 11:00:00,34.34,34.67,34.24,34.48,79572.0,31.5946,31.8982,31.5026,31.7234,79572.0
2021-03-08 11:30:00,34.48,34.48,34.22,34.26,70394.0,31.7234,31.7234,31.4842,31.521,70394.0
2021-03-08 12:00:00,34.24,34.53,34.23,34.48,103056.0,31.5026,31.7694,31.4934,31.7234,103056.0
2021-03-08 12:30:00,34.48,34.59,34.35,34.49,29658.0,31.7234,31.8246,31.6038,31.7326,29658.0
2021-03-08 13:00:00,34.49,34.53,34.21,34.31,168676.0,31.7326,31.7694,31.475,31.567,168676.0
2021-03-08 13:30:00,34.3,34.31,33.63,33.7,100888.0,31.5578,31.567,30.9414,31.0058,100888.0
2021-03-08 14:00:00,33.7,34.32,33.7,34.3,70168.0,31.0058,31.5762,31.0058,31.5578,70168.0
2021-03-08 14:30:00,34.31,34.36,34.06,34.17,38027.0,31.567,31.613,31.337,31.4382,38027.0
2021-03-08 15:00:00,34.16,34.35,34.02,34.32,106151.0,31.429,31.6038,31.3002,31.5762,106151.0
2021-03-08 15:30:00,34.32,34.65,34.32,34.33,184216.0,31.5762,31.8798,31.5762,31.5854,184216.0
2021-03-09 09:30:00,34.3,34.53,33.51,33.93,92305.0,31.5578,31.7694,30.8309,31.2174,92305.0
2021-03-09 10:00:00,33.92,34.1,33.74,33.91,53075.0,31.2082,31.3738,31.0426,31.199,53075.0
2021-03-09 10:30:00,33.91,34.32,33.86,34.29,48283.0,31.199,31.5762,31.153,31.5486,48283.0
2021-03-09 11:00:00,34.32,34.44,34.04,34.24,86760.0,31.5762,31.6866,31.3186,31.5026,86760.0
2021-03-09 11:30:00,34.28,34.46,34.28,34.3,48907.0,31.5394,31.705,31.5394,31.5578,48907.0
2021-03-09 12:00:00,34.32,34.32,34.06,34.14,54329.0,31.5762,31.5762,31.337,31.4106,54329.0
2021-03-09 12:30:00,34.11,34.2,34.0,34.2,47399.0,31.383,31.4658,31.2818,31.4658,47399.0
2021-03-09 13:00:00,34.21,34.22,33.88,33.99,123047.0,31.475,31.4842,31.1714,31.2726,123047.0
2021-03-09 13:30:00,34.01,34.03,33.93,33.99,70871.0,31.291,31.3094,31.2174,31.2726,70871.0
2021-03-09 14:00:00,34.0,34.01,33.44,33.58,189416.0,31.2818,31.291,30.7665,30.8954,189416.0
2021-03-09 14:30:00,33.57,33.78,33.57,33.74,70782.0,30.8862,31.0794,30.8862,31.0426,70782.0
2021-03-09 15:00:00,33.75,33.83,33.65,33.78,141830.0,31.0518,31.1254,30.9598,31.0794,141830.0
2021-03-09 15:30:00,33.77,33.8,33.36,33.39,173710.0,31.0702,31.0978,30.6929,30.7205,173710.0
2021-03-10 09:30:00,33.65,33.7,33.14,33.39,109134.0,30.9598,31.0058,30.4905,30.7205,109134.0
2021-03-10 10:00:00,33.41,33.82,33.34,33.38,124437.0,30.7389,31.1162,30.6745,30.7113,124437.0
2021-03-10 10:30:00,33.41,33.87,33.38,33.85,58010.0,30.7389,31.1622,30.7113,31.1438,58010.0
2021-03-10 11:00:00,33.87,34.08,33.67,33.86,48305.0,31.1622,31.3554,30.9782,31.153,48305.0
2021-03-10 11:30:00,33.84,34.09,33.73,33.87,104728.0,31.1346,31.3646,31.0334,31.1622,104728.0
2021-03-10 12:00:00,33.87,33.94,33.65,33.66,32345.0,31.1622,31.2266,30.9598,30.969,32345.0
2021-03-10 12:30:00,33.68,33.7,33.43,33.61,55360.0,30.9874,31.0058,30.7573,30.923,55360.0
2021-03-10 13:00:00,33.58,33.79,33.51,33.79,24267.0,30.8954,31.0886,30.8309,31.0886,24267.0
2021-03-10 13:30:00,33.76,33.8,33.64,33.75,36294.0,31.061,31.0978,30.9506,31.0518,36294.0
2021-03-10 14:00:00,33.74,34.09,33.73,34.09,26373.0,31.0426,31.3646,31.0334,31.3646,26373.0
2021-03-10 14:30:00,34.09,34.21,34.03,34.19,40869.0,31.3646,31.475,31.3094,31.4566,40869.0
2021-03-10 15:00:00,34.17,34.57,34.16,34.46,129824.0,31.4382,31.8062,31.429,31.705,129824.0
2021-03-10 15:30:00,34.45,34.55,34.36,34.4,162890.0,31.6958,31.7878,31.613,31.6498,162890.0
2021-03-11 09:30:00,34.41,34.72,34.09,34.6,62313.0,31.659,31.9442,31.3646,31.8338,62313.0
2021-03-11 10:00:00,34.6,34.84,34.41,34.64,132148.0,31.8338,32.0546,31.659,31.8706,132148.0
2021-03-11 10:30:00,34.64,34.87,34.51,34.77,83917.0,31.8706,32.0822,31.751,31.9902,83917.0
2021-03-11 11:00:00,34.75,34.93,34.64,34.64,90151.0,31.9718,32.1374,31.8706,31.8706,90151.0
2021-03-11 11:30:00,34.61,34.65,34.36,34.43,51141.0,31.843,31.8798,31.613,31.6774,51141.0
2021-03-11 12:00:00,34.42,34.56,34.4,34.55,37231.0,31.6682,31.797,31.6498,31.7878,37231.0
2021-03-11 12:30:00,34.55,34.57,34.4,34.46,30980.0,31.7878,31.8062,31.6498,31.705,30980.0
2021-03-11 13:00:00,34.5,34.54,34.41,34.51,91098.0,31.7418,31.7786,31.659,31.751,91098.0
2021-03-11 13:30:00,34.51,34.61,34.44,34.52,39438.0,31.751,31.843,31.6866,31.7602,39438.0
2021-03-11 14:00:00,34.52,34.69,34.47,34.65,41640.0,31.7602,31.9166,31.7142,31.8798,41640.0
2021-03-11 14:30:00,34.7,34.8,34.63,34.66,66627.0,31.9258,32.0178,31.8614,31.889,66627.0
2021-03-11 15:00:00,34.66,34.8,34.49,34.58,62782.0,31.889,32.0178,31.7326,31.8154,62782.0
2021-03-11 15:30:00,34.59,34.68,34.39,34.47,243015.0,31.8246,31.9074,31.6406,31.7142,243015.0
2021-03-12 09:30:00,34.73,34.73,34.11,34.38,64828.0,31.9534,31.9534,31.383,31.6314,64828.0
2021-03-12 10:00:00,34.33,34.56,34.22,34.24,76277.0,31.5854,31.797,31.4842,31.5026,76277.0
2021-03-12 10:30:00,34.25,34.7,34.25,34.66,73364.0,31.5118,31.9258,31.5118,31.889,73364.0
2021-03-12 11:00:00,34.65,34.9,34.64,34.75,41143.0,31.8798,32.1098,31.8706,31.9718,41143.0
2021-03-12 11:30:00,34.75,34.82,34.6,34.7,53910.0,31.9718,32.0362,31.8338,31.9258,53910.0
2021-03-12 12:00:00,34.7,34.74,34.57,34.61,58573.0,31.9258,31.9626,31.8062,31.843,58573.0
2021-03-12 12:30:00,34.62,34.76,34.61,34.71,37826.0,31.8522,31.981,31.843,31.935,37826.0
2021-03-12 13:00:00,34.7,34.73,34.63,34.72,36523.0,31.9258,31.9534,31.8614,31.9442,36523.0
2021-03-12 13:30:00,34.72,34.81,34.45,34.46,42719.0,31.9442,32.027,31.6958,31.705,42719.0
2021-03-12 14:00:00,34.46,34.75,34.46,34.69,52135.0,31.705,31.9718,31.705,31.9166,52135.0
2021-03-12 14:30:00,34.7,34.73,34.57,34.68,73793.0,31.9258,31.9534,31.8062,31.9074,73793.0
2021-03-12 15:00:00,34.7,34.74,34.6,34.61,95071.0,31.9258,31.9626,31.8338,31.843,95071.0
2021-03-12 15:30:00,34.61,34.79,34.54,34.78,170747.0,31.843,32.0086,31.7786,31.9994,170747.0
2021-03-15 09:30:00,34.78,35.0,34.43,34.63,75548.0,31.9994,32.2018,31.6774,31.8614,75548.0
2021-03-15 10:00:00,34.66,34.89,34.34,34.84,93067.0,31.889,32.1006,31.5946,32.0546,93067.0
2021-03-15 10:30:00,34.8,34.92,34.21,34.27,76453.0,32.0178,32.1282,31.475,31.5302,76453.0
2021-03-15 11:00:00,34.18,34.35,34.04,34.12,55870.0,31.4474,31.6038,31.3186,31.3922,55870.0
2021-03-15 11:30:00,34.09,34.18,33.88,34.15,77068.0,31.3646,31.4474,31.1714,31.4198,77068.0
2021-03-15 12:00:00,34.18,34.31,33.99,34.21,64903.0,31.4474,31.567,31.2726,31.475,64903.0
2021-03-15 12:30:00,34.22,34.37,34.17,34.36,160377.0,31.4842,31.6222,31.4382,31.613,160377.0
2021-03-15 13:00:00,34.35,34.42,34.29,34.34,51249.0,31.6038,31.6682,31.5486,31.5946,51249.0
2021-03-15 13:30:00,34.32,34.53,34.28,34.46,39943.0,31.5762,31.7694,31.5394,31.705,39943.0
2021-03-15 14:00:00,34.44,34.62,34.42,34.59,26485.0,31.6866,31.8522,31.6682,31.8246,26485.0
2021-03-15 14:30:00,34.59,34.67,34.54,34.6,41297.0,31.8246,31.8982,31.7786,31.8338,41297.0
2021-03-15 15:00:00,34.61,34.61,34.28,34.31,64920.0,31.843,31.843,31.5394,31.567,64920.0
2021-03-15 15:30:00,34.31,34.37,33.85,34.0,461062.0,31.567,31.6222,31.1438,31.2818,461062.0
2021-03-16 09:30:00,33.55,33.57,32.82,33.0,64003.0,30.8678,30.8862,30.1961,30.3617,64003.0
2021-03-16 10:00:00,33.04,33.32,32.66,33.11,139219.0,30.3985,30.6561,30.0489,30.4629,139219.0
2021-03-16 10:30:00,33.1,33.46,33.06,33.27,46602.0,30.4537,30.7849,30.4169,30.6101,46602.0
2021-03-16 11:00:00,33.29,33.51,33.21,33.33,36738.0,30.6285,30.8309,30.5549,30.6653,36738.0
2021-03-16 11:30:00,33.36,33.46,33.31,33.4,47815.0,30.6929,30.7849,30.6469,30.7297,47815.0
2021-03-16 12:00:00,33.4,33.61,33.33,33.42,39109.0,30.7297,30.923,30.6653,30.7481,39109.0
2021-03-16 12:30:00,33.41,33.61,33.41,33.44,35866.0,30.7389,30.923,30.7389,30.7665,35866.0
2021-03-16 13:00:00,33.45,33.47,33.29,33.31,30458.0,30.7757,30.7941,30.6285,30.6469,30458.0
2021-03-16 13:30:00,33.29,33.37,33.19,33.2,31785.0,30.6285,30.7021,30.5365,30.5457,31785.0
2021-03-16 14:00:00,33.19,33.29,32.97,33.05,39623.0,30.5365,30.6285,30.3341,30.4077,39623.0
2021-03-16 14:30:00,33.05,33.17,32.93,33.1,38398.0,30.4077,30.5181,30.2973,30.4537,38398.0
2021-03-16 15:00:00,33.08,33.17,32.97,33.0,61310.0,30.4353,30.5181,30.3341,30.3617,61310.0
2021-03-16 15:30:00,33.01,33.03,32.81,32.95,182028.0,30.3709,30.3893,30.1869,30.3157,182028.0
2021-03-17 09:30:00,32.66,33.39,32.6,33.0,62678.0,30.0489,30.7205,29.9937,30.3617,62678.0
2021-03-17 10:00:00,33.0,33.12,32.56,32.77,42341.0,30.3617,30.4721,29.9569,30.1501,42341.0
2021-03-17 10:30:00,32.75,32.76,32.39,32.49,142047.0,30.1317,30.1409,29.8005,29.8925,142047.0
2021-03-17 11:00:00,32.46,32.53,32.35,32.38,126837.0,29.8649,29.9293,29.7637,29.7913,126837.0
2021-03-17 11:30:00,32.39,32.56,32.38,32.41,63187.0,29.8005,29.9569,29.7913,29.8189,63187.0
2021-03-17 12:00:00,32.42,32.58,32.35,32.41,89816.0,29.8281,29.9753,29.7637,29.8189,89816.0
2021-03-17 12:30:00,32.41,32.48,32.34,32.42,67751.0,29.8189,29.8833,29.7545,29.8281,67751.0
2021-03-17 13:00:00,32.4,32.6,32.39,32.57,57169.0,29.8097,29.9937,29.8005,29.9661,57169.0
2021-03-17 13:30:00,32.57,32.71,32.48,32.48,122696.0,29.9661,30.0949,29.8833,29.8833,122696.0
2021-03-17 14:00:00,32.5,33.1,32.5,32.88,79443.0,29.9017,30.4537,29.9017,30.2513,79443.0
2021-03-17 14:30:00,32.87,33.2,32.83,33.15,55861.0,30.2421,30.5457,30.2053,30.4997,55861.0
2021-03-17 15:00:00,33.13,33.27,32.95,33.05,99586.0,30.4813,30.6101,30.3157,30.4077,99586.0
2021-03-17 15:30:00,33.09,33.35,33.03,33.34,172908.0,30.4445,30.6837,30.3893,30.6745,172908.0
2021-03-18 09:30:00,33.65,33.78,33.12,33.67,92886.0,30.9598,31.0794,30.4721,30.9782,92886.0
2021-03-18 10:00:00,33.72,33.72,33.31,33.49,56232.0,31.0242,31.0242,30.6469,30.8125,56232.0
2021-03-18 10:30:00,33.5,33.6,33.13,33.33,130377.0,30.8217,30.9138,30.4813,30.6653,130377.0
2021-03-18 11:00:00,33.33,33.59,33.29,33.55,54119.0,30.6653,30.9046,30.6285,30.8678,54119.0
2021-03-18 11:30:00,33.53,33.66,33.51,33.55,73449.0,30.8493,30.969,30.8309,30.8678,73449.0
2021-03-18 12:00:00,33.55,33.59,33.26,33.45,46529.0,30.8678,30.9046,30.6009,30.7757,46529.0
2021-03-18 12:30:00,33.44,33.51,33.08,33.24,69494.0,30.7665,30.8309,30.4353,30.5825,69494.0
2021-03-18 13:00:00,33.2,33.48,33.15,33.47,86791.0,30.5457,30.8033,30.4997,30.7941,86791.0
2021-03-18 13:30:00,33.48,33.55,33.37,33.45,78520.0,30.8033,30.8678,30.7021,30.7757,78520.0
2021-03-18 14:00:00,33.45,33.49,32.94,32.95,121230.0,30.7757,30.8125,30.3065,30.3157,121230.0
2021-03-18 14:30:00,32.96,33.07,32.78,32.93,86242.0,30.3249,30.4261,30.1593,30.2973,86242.0
2021-03-18 15:00:00,32.93,32.93,32.31,32.48,168817.0,30.2973,30.2973,29.7269,29.8833,168817.0
2021-03-18 15:30:00,32.5,32.5,32.14,32.38,379429.0,29.9017,29.9017,29.5705,29.7913,379429.0
2021-03-19 09:30:00,32.2,32.6,31.93,32.51,93486.0,29.6257,29.9937,29.3773,29.9109,93486.0
2021-03-19 10:00:00,32.5,32.61,32.27,32.48,60457.0,29.9017,30.0029,29.6901,29.8833,60457.0
2021-03-19 10:30:00,32.43,32.89,32.43,32.82,41396.0,29.8373,30.2605,29.8373,30.1961,41396.0
2021-03-19 11:00:00,32.84,33.0,32.7,32.8,37145.0,30.2145,30.3617,30.0857,30.1777,37145.0
2021-03-19 11:30:00,32.84,33.02,32.79,32.87,38449.0,30.2145,30.3801,30.1685,30.2421,38449.0
2021-03-19 12:00:00,32.89,33.08,32.85,33.0,42473.0,30.2605,30.4353,30.2237,30.3617,42473.0
2021-03-19 12:30:00,33.0,33.16,32.91,33.05,42175.0,30.3617,30.5089,30.2789,30.4077,42175.0
2021-03-19 13:00:00,33.02,33.22,32.95,33.0,45128.0,30.3801,30.5641,30.3157,30.3617,45128.0
2021-03-19 13:30:00,33.0,33.07,32.87,33.07,33908.0,30.3617,30.4261,30.2421,30.4261,33908.0
2021-03-19 14:00:00,33.06,33.12,32.76,32.82,31224.0,30.4169,30.4721,30.1409,30.1961,31224.0
2021-03-19 14:30:00,32.82,33.05,32.79,33.04,67190.0,30.1961,30.4077,30.1685,30.3985,67190.0
2021-03-19 15:00:00,33.03,33.17,32.99,33.17,77405.0,30.3893,30.5181,30.3525,30.5181,77405.0
2021-03-19 15:30:00,33.17,33.21,32.42,32.42,536059.0,30.5181,30.5549,29.8281,29.8281,536059.0
2021-03-22 09:30:00,32.67,32.88,32.38,32.38,138383.0,30.0581,30.2513,29.7913,29.7913,138383.0
2021-03-22 10:00:00,32.41,32.53,32.19,32.2,102322.0,29.8189,29.9293,29.6165,29.6257,102322.0
2021-03-22 10:30:00,32.21,32.35,32.05,32.2,76018.0,29.6349,29.7637,29.4877,29.6257,76018.0
2021-03-22 11:00:00,32.21,32.25,32.03,32.05,71308.0,29.6349,29.6717,29.4693,29.4877,71308.0
2021-03-22 11:30:00,32.06,32.21,32.05,32.13,68102.0,29.4969,29.6349,29.4877,29.5613,68102.0
2021-03-22 12:00:00,32.14,32.18,31.9,31.95,48819.0,29.5705,29.6073,29.3497,29.3957,48819.0
2021-03-22 12:30:00,31.93,32.11,31.82,31.85,60544.0,29.3773,29.5429,29.2761,29.3037,60544.0
2021-03-22 13:00:00,31.84,32.03,31.78,32.02,55326.0,29.2945,29.4693,29.2393,29.4601,55326.0
2021-03-22 13:30:00,32.0,32.11,31.9,32.07,60086.0,29.4417,29.5429,29.3497,29.5061,60086.0
2021-03-22 14:00:00,32.05,32.2,32.01,32.08,85332.0,29.4877,29.6257,29.4509,29.5153,85332.0
2021-03-22 14:30:00,32.08,32.17,32.07,32.13,76782.0,29.5153,29.5981,29.5061,29.5613,76782.0
2021-03-22 15:00:00,32.13,32.22,32.06,32.11,177233.0,29.5613,29.6441,29.4969,29.5429,177233.0
2021-03-22 15:30:00,32.1,32.19,32.01,32.01,266289.0,29.5337,29.6165,29.4509,29.4509,266289.0
2021-03-23 09:30:00,31.36,31.65,30.83,31.65,116367.0,28.8528,29.1197,28.3652,29.1197,116367.0
2021-03-23 10:00:00,31.65,31.66,31.46,31.5,94056.0,29.1197,29.1289,28.9448,28.9816,94056.0
2021-03-23 10:30:00,31.49,31.49,30.88,30.88,102536.0,28.9724,28.9724,28.4112,28.4112,102536.0
2021-03-23 11:00:00,30.89,31.54,30.74,31.48,157917.0,28.4204,29.0184,28.2824,28.9632,157917.0
2021-03-23 11:30:00,31.5,31.51,31.31,31.45,78015.0,28.9816,28.9908,28.8068,28.9356,78015.0
2021-03-23 12:00:00,31.48,31.64,31.39,31.55,71972.0,28.9632,29.1105,28.8804,29.0276,71972.0
2021-03-23 12:30:00,31.55,31.61,31.41,31.43,62911.0,29.0276,29.0828,28.8988,28.9172,62911.0
2021-03-23 13:00:00,31.42,31.58,31.41,31.48,163798.0,28.908,29.0552,28.8988,28.9632,163798.0
2021-03-23 13:30:00,31.48,31.49,31.07,31.12,75519.0,28.9632,28.9724,28.586,28.632,75519.0
2021-03-23 14:00:00,31.12,31.12,30.75,30.76,81973.0,28.632,28.632,28.2916,28.3008,81973.0
2021-03-23 14:30:00,30.76,30.85,30.49,30.51,80454.0,28.3008,28.3836,28.0524,28.0708,80454.0
2021-03-23 15:00:00,30.51,30.83,30.46,30.61,104141.0,28.0708,28.3652,28.0248,28.1628,104141.0
2021-03-23 15:30:00,30.59,30.72,30.38,30.69,324200.0,28.1444,28.264,27.9512,28.2364,324200.0
2021-03-24 09:30:00,31.16,31.81,30.97,31.24,87093.0,28.6688,29.2669,28.494,28.7424,87093.0
2021-03-24 10:00:00,31.24,31.52,31.05,31.39,165503.0,28.7424,29.0,28.5676,28.8804,165503.0
2021-03-24 10:30:00,31.4,31.73,31.2,31.53,94553.0,28.8896,29.1933,28.7056,29.0092,94553.0
2021-03-24 11:00:00,31.54,31.59,31.37,31.51,52732.0,29.0184,29.0644,28.862,28.9908,52732.0
2021-03-24 11:30:00,31.51,31.63,31.3,31.42,92153.0,28.9908,29.1013,28.7976,28.908,92153.0
2021-03-24 12:00:00,31.43,31.61,31.39,31.54,218837.0,28.9172,29.0828,28.8804,29.0184,218837.0
2021-03-24 12:30:00,31.55,31.77,31.4,31.71,223042.0,29.0276,29.2301,28.8896,29.1749,223042.0
2021-03-24 13:00:00,31.73,31.75,31.46,31.56,67264.0,29.1933,29.2117,28.9448,29.0368,67264.0
2021-03-24 13:30:00,31.57,31.78,31.48,31.72,97822.0,29.046,29.2393,28.9632,29.1841,97822.0
2021-03-24 14:00:00,31.73,31.83,31.6,31.63,95595.0,29.1933,29.2853,29.0736,29.1013,95595.0
2021-03-24 14:30:00,31.63,31.63,31.29,31.29,54352.0,29.1013,29.1013,28.7884,28.7884,54352.0
2021-03-24 15:00:00,31.3,31.48,31.23,31.29,56528.0,28.7976,28.9632,28.7332,28.7884,56528.0
2021-03-24 15:30:00,31.28,31.3,31.07,31.23,248861.0,28.7792,28.7976,28.586,28.7332,248861.0
2021-03-25 09:30:00,30.57,30.84,30.19,30.29,87321.0,28.126,28.3744,27.7764,27.8684,87321.0
2021-03-25 10:00:00,30.24,30.61,30.16,30.51,105819.0,27.8224,28.1628,27.7488,28.0708,105819.0
2021-03-25 10:30:00,30.54,30.69,29.95,30.19,116427.0,28.0984,28.2364,27.5556,27.7764,116427.0
2021-03-25 11:00:00,30.16,30.39,29.99,30.39,98840.0,27.7488,27.9604,27.5924,27.9604,98840.0
2021-03-25 11:30:00,30.39,30.76,30.38,30.76,98918.0,27.9604,28.3008,27.9512,28.3008,98918.0
2021-03-25 12:00:00,30.81,31.05,30.75,30.99,37625.0,28.3468,28.5676,28.2916,28.5124,37625.0
2021-03-25 12:30:00,30.99,31.35,30.97,31.23,40139.0,28.5124,28.8436,28.494,28.7332,40139.0
2021-03-25 13:00:00,31.2,31.4,31.11,31.17,63725.0,28.7056,28.8896,28.6228,28.678,63725.0
2021-03-25 13:30:00,31.19,31.24,31.06,31.09,106559.0,28.6964,28.7424,28.5768,28.6044,106559.0
2021-03-25 14:00:00,31.06,31.28,30.96,30.97,95161.0,28.5768,28.7792,28.4848,28.494,95161.0
2021-03-25 14:30:00,31.01,31.28,31.01,31.26,104468.0,28.5308,28.7792,28.5308,28.7608,104468.0
2021-03-25 15:00:00,31.26,31.58,31.15,31.53,86881.0,28.7608,29.0552,28.6596,29.0092,86881.0
2021-03-25 15:30:00,31.54,32.0,31.52,31.88,292076.0,29.0184,29.4417,29.0,29.3313,292076.0
2021-03-26 09:30:00,32.71,32.99,32.25,32.25,78137.0,30.0949,30.3525,29.6717,29.6717,78137.0
2021-03-26 10:00:00,32.29,32.83,32.24,32.82,85458.0,29.7085,30.2053,29.6625,30.1961,85458.0
2021-03-26 10:30:00,32.84,32.97,32.49,32.49,48389.0,30.2145,30.3341,29.8925,29.8925,48389.0
2021-03-26 11:00:00,32.54,32.73,32.46,32.58,32759.0,29.9385,30.1133,29.8649,29.9753,32759.0
2021-03-26 11:30:00,32.61,32.71,32.38,32.45,42848.0,30.0029,30.0949,29.7913,29.8557,42848.0
2021-03-26 12:00:00,32.44,32.72,32.37,32.56,81016.0,29.8465,30.1041,29.7821,29.9569,81016.0
2021-03-26 12:30:00,32.59,32.66,32.35,32.53,54983.0,29.9845,30.0489,29.7637,29.9293,54983.0
2021-03-26 13:00:00,32.54,32.64,32.29,32.32,19049.0,29.9385,30.0305,29.7085,29.7361,19049.0
2021-03-26 13:30:00,32.29,32.42,32.25,32.31,27248.0,29.7085,29.8281,29.6717,29.7269,27248.0
2021-03-26 14:00:00,32.3,32.4,32.09,32.2,52038.0,29.7177,29.8097,29.5245,29.6257,52038.0
2021-03-26 14:30:00,32.19,32.29,31.99,32.26,84176.0,29.6165,29.7085,29.4325,29.6809,84176.0
2021-03-26 15:00:00,32.28,32.37,32.18,32.2,99540.0,29.6993,29.7821,29.6073,29.6257,99540.0
2021-03-26 15:30:00,32.2,32.58,32.11,32.47,304744.0,29.6257,29.9753,29.5429,29.8741,304744.0
2021-03-29 09:30:00,32.13,32.3,31.65,31.98,74473.0,29.5613,29.7177,29.1197,29.4233,74473.0
2021-03-29 10:00:00,32.0,32.21,31.68,31.7,55374.0,29.4417,29.6349,29.1473,29.1657,55374.0
2021-03-29 10:30:00,31.69,31.75,31.28,31.29,113628.0,29.1565,29.2117,28.7792,28.7884,113628.0
2021-03-29 11:00:00,31.29,31.71,31.19,31.66,60453.0,28.7884,29.1749,28.6964,29.1289,60453.0
2021-03-29 11:30:00,31.67,31.93,31.62,31.8,56164.0,29.1381,29.3773,29.092,29.2577,56164.0
2021-03-29 12:00:00,31.8,31.91,31.43,31.68,54684.0,29.2577,29.3589,28.9172,29.1473,54684.0
2021-03-29 12:30:00,31.68,31.81,31.62,31.66,33351.0,29.1473,29.2669,29.092,29.1289,33351.0
2021-03-29 13:00:00,31.65,31.88,31.49,31.51,40265.0,29.1197,29.3313,28.9724,28.9908,40265.0
2021-03-29 13:30:00,31.5,31.68,31.45,31.5,34768.0,28.9816,29.1473,28.9356,28.9816,34768.0
2021-03-29 14:00:00,31.5,31.82,31.46,31.8,49192.0,28.9816,29.2761,28.9448,29.2577,49192.0
2021-03-29 14:30:00,31.8,31.88,31.63,31.86,44234.0,29.2577,29.3313,29.1013,29.3129,44234.0
2021-03-29 15:00:00,31.88,32.14,31.87,32.08,62363.0,29.3313,29.5705,29.3221,29.5153,62363.0
2021-03-29 15:30:00,32.08,32.09,31.63,31.66,222862.0,29.5153,29.5245,29.1013,29.1289,222862.0
2021-03-30 09:30:00,31.26,31.5,30.75,31.33,51903.0,28.7608,28.9816,28.2916,28.8252,51903.0
2021-03-30 10:00:00,31.26,31.35,31.04,31.28,26805.0,28.7608,28.8436,28.5584,28.7792,26805.0
2021-03-30 10:30:00,31.24,31.36,31.15,31.24,48942.0,28.7424,28.8528,28.6596,28.7424,48942.0
2021-03-30 11:00:00,31.27,31.51,31.26,31.44,87249.0,28.77,28.9908,28.7608,28.9264,87249.0
2021-03-30 11:30:00,31.44,31.45,31.3,31.36,56829.0,28.9264,28.9356,28.7976,28.8528,56829.0
2021-03-30 12:00:00,31.34,31.55,31.33,31.48,49741.0,28.8344,29.0276,28.8252,28.9632,49741.0
2021-03-30 12:30:00,31.48,31.7,31.47,31.7,249421.0,28.9632,29.1657,28.954,29.1657,249421.0
2021-03-30 13:00:00,31.72,31.73,31.47,31.55,60804.0,29.1841,29.1933,28.954,29.0276,60804.0
2021-03-30 13:30:00,31.54,31.64,31.45,31.64,31732.0,29.0184,29.1105,28.9356,29.1105,31732.0
2021-03-30 14:00:00,31.64,31.84,31.62,31.8,63898.0,29.1105,29.2945,29.092,29.2577,63898.0
2021-03-30 14:30:00,31.8,31.87,31.7,31.82,84758.0,29.2577,29.3221,29.1657,29.2761,84758.0
2021-03-30 15:00:00,31.82,31.9,31.71,31.82,100036.0,29.2761,29.3497,29.1749,29.2761,100036.0
2021-03-30 15:30:00,31.83,31.88,31.67,31.77,179920.0,29.2853,29.3313,29.1381,29.2301,179920.0
2021-03-31 09:30:00,31.69,32.2,31.64,31.67,89309.0,29.1565,29.6257,29.1105,29.1381,89309.0
2021-03-31 10:00:00,31.64,31.69,31.26,31.28,56990.0,29.1105,29.1565,28.7608,28.7792,56990.0
2021-03-31 10:30:00,31.27,31.55,31.22,31.54,74779.0,28.77,29.0276,28.724,29.0184,74779.0
2021-03-31 11:00:00,31.52,31.92,31.46,31.71,43201.0,29.0,29.3681,28.9448,29.1749,43201.0
2021-03-31 11:30:00,31.7,31.74,31.52,31.64,33380.0,29.1657,29.2025,29.0,29.1105,33380.0
2021-03-31 12:00:00,31.63,31.63,31.47,31.6,42835.0,29.1013,29.1013,28.954,29.0736,42835.0
2021-03-31 12:30:00,31.58,31.67,31.53,31.62,33200.0,29.0552,29.1381,29.0092,29.092,33200.0
2021-03-31 13:00:00,31.63,31.69,31.57,31.65,45147.0,29.1013,29.1565,29.046,29.1197,45147.0
2021-03-31 13:30:00,31.63,31.75,31.43,31.52,39454.0,29.1013,29.2117,28.9172,29.0,39454.0
2021-03-31 14:00:00,31.5,31.62,31.41,31.61,36627.0,28.9816,29.092,28.8988,29.0828,36627.0
2021-03-31 14:30:00,31.6,31.69,31.55,31.67,46556.0,29.0736,29.1565,29.0276,29.1381,46556.0
2021-03-31 15:00:00,31.67,31.87,31.66,31.84,78128.0,29.1381,29.3221,29.1289,29.2945,78128.0
2021-03-31 15:30:00,31.84,31.91,31.71,31.75,231824.0,29.2945,29.3589,29.1749,29.2117,231824.0
2021-04-01 09:30:00,32.08,32.17,31.79,31.95,63466.0,29.5153,29.5981,29.2485,29.3957,63466.0
2021-04-01 10:00:00,31.93,32.04,31.67,31.78,141889.0,29.3773,29.4785,29.1381,29.2393,141889.0
2021-04-01 10:30:00,31.79,31.82,31.22,31.31,128258.0,29.2485,29.2761,28.724,28.8068,128258.0
2021-04-01 11:00:00,31.3,31.4,31.0,31.01,131341.0,28.7976,28.8896,28.5216,28.5308,131341.0
2021-04-01 11:30:00,30.99,31.32,30.98,31.08,80504.0,28.5124,28.816,28.5032,28.5952,80504.0
2021-04-01 12:00:00,31.07,31.4,31.07,31.28,54349.0,28.586,28.8896,28.586,28.7792,54349.0
2021-04-01 12:30:00,31.29,31.38,31.16,31.31,53822.0,28.7884,28.8712,28.6688,28.8068,53822.0
2021-04-01 13:00:00,31.34,31.57,31.33,31.55,49734.0,28.8344,29.046,28.8252,29.0276,49734.0
2021-04-01 13:30:00,31.55,31.79,31.54,31.77,54522.0,29.0276,29.2485,29.0184,29.2301,54522.0
2021-04-01 14:00:00,31.76,31.84,31.68,31.73,52352.0,29.2209,29.2945,29.1473,29.1933,52352.0
2021-04-01 14:30:00,31.75,31.95,31.74,31.92,58237.0,29.2117,29.3957,29.2025,29.3681,58237.0
2021-04-01 15:00:00,31.93,32.11,31.85,31.85,112857.0,29.3773,29.5429,29.3037,29.3037,112857.0
2021-04-01 15:30:00,31.85,32.13,31.84,32.1,268195.0,29.3037,29.5613,29.2945,29.5337,268195.0
2021-04-05 09:30:00,32.06,32.11,31.33,31.33,122376.0,29.4969,29.5429,28.8252,28.8252,122376.0
2021-04-05 10:00:00,31.31,31.31,30.91,31.11,87722.0,28.8068,28.8068,28.4388,28.6228,87722.0
2021-04-05 10:30:00,31.14,31.44,31.14,31.32,52897.0,28.6504,28.9264,28.6504,28.816,52897.0
2021-04-05 11:00:00,31.33,31.51,31.22,31.34,60679.0,28.8252,28.9908,28.724,28.8344,60679.0
2021-04-05 11:30:00,31.35,31.35,31.08,31.21,36633.0,28.8436,28.8436,28.5952,28.7148,36633.0
2021-04-05 12:00:00,31.19,31.24,31.1,31.14,103389.0,28.6964,28.7424,28.6136,28.6504,103389.0
2021-04-05 12:30:00,31.14,31.23,30.93,30.94,344988.0,28.6504,28.7332,28.4572,28.4664,344988.0
2021-04-05 13:00:00,30.91,31.04,30.86,31.02,77195.0,28.4388,28.5584,28.3928,28.54,77195.0
2021-04-05 13:30:00,31.01,31.08,30.92,31.03,55539.0,28.5308,28.5952,28.448,28.5492,55539.0
2021-04-05 14:00:00,31.01,31.06,30.94,30.96,56792.0,28.5308,28.5768,28.4664,28.4848,56792.0
2021-04-05 14:30:00,30.97,31.01,30.89,30.9,57314.0,28.494,28.5308,28.4204,28.4296,57314.0
2021-04-05 15:00:00,30.9,31.23,30.88,31.06,119341.0,28.4296,28.7332,28.4112,28.5768,119341.0
2021-04-05 15:30:00,31.07,31.29,31.02,31.28,252875.0,28.586,28.7884,28.54,28.7792,252875.0
2021-04-06 09:30:00,31.33,32.27,31.28,32.26,83941.0,28.8252,29.6901,28.7792,29.6809,83941.0
2021-04-06 10:00:00,32.19,32.22,31.75,31.78,80620.0,29.6165,29.6441,29.2117,29.2393,80620.0
2021-04-06 10:30:00,31.78,31.79,31.38,31.43,95542.0,29.2393,29.2485,28.8712,28.9172,95542.0
2021-04-06 11:00:00,31.45,31.49,31.19,31.38,101805.0,28.9356,28.9724,28.6964,28.8712,101805.0
2021-04-06 11:30:00,31.39,31.48,31.32,31.35,72586.0,28.8804,28.9632,28.816,28.8436,72586.0
2021-04-06 12:00:00,31.36,31.45,31.22,31.38,84061.0,28.8528,28.9356,28.724,28.8712,84061.0
2021-04-06 12:30:00,31.36,31.42,31.27,31.4,137929.0,28.8528,28.908,28.77,28.8896,137929.0
2021-04-06 13:00:00,31.41,31.59,31.41,31.44,39842.0,28.8988,29.0644,28.8988,28.9264,39842.0
2021-04-06 13:30:00,31.44,31.5,31.3,31.34,46773.0,28.9264,28.9816,28.7976,28.8344,46773.0
2021-04-06 14:00:00,31.36,31.4,30.6,31.21,112629.0,28.8528,28.8896,28.1536,28.7148,112629.0
2021-04-06 14:30:00,31.21,31.27,30.97,31.09,157870.0,28.7148,28.77,28.494,28.6044,157870.0
2021-04-06 15:00:00,31.08,31.14,30.98,31.08,95083.0,28.5952,28.6504,28.5032,28.5952,95083.0
2021-04-06 15:30:00,31.07,31.21,31.06,31.17,205260.0,28.586,28.7148,28.5768,28.678,205260.0
2021-04-07 09:30:00,31.16,31.5,31.06,31.47,77350.0,28.6688,28.9816,28.5768,28.954,77350.0
2021-04-07 10:00:00,31.5,31.66,31.44,31.57,102448.0,28.9816,29.1289,28.9264,29.046,102448.0
2021-04-07 10:30:00,31.56,31.68,31.5,31.63,63934.0,29.0368,29.1473,28.9816,29.1013,63934.0
2021-04-07 11:00:00,31.63,31.74,31.51,31.55,69145.0,29.1013,29.2025,28.9908,29.0276,69145.0
2021-04-07 11:30:00,31.54,31.63,31.47,31.59,46989.0,29.0184,29.1013,28.954,29.0644,46989.0
2021-04-07 12:00:00,31.6,31.76,31.51,31.76,41800.0,29.0736,29.2209,28.9908,29.2209,41800.0
2021-04-07 12:30:00,31.77,32.12,31.77,32.1,39584.0,29.2301,29.5521,29.2301,29.5337,39584.0
2021-04-07 13:00:00,32.12,32.18,32.07,32.17,59538.0,29.5521,29.6073,29.5061,29.5981,59538.0
2021-04-07 13:30:00,32.16,32.18,31.44,32.14,294417.0,29.5889,29.6073,28.9264,29.5705,294417.0
2021-04-07 14:00:00,32.13,32.23,32.09,32.09,53071.0,29.5613,29.6533,29.5245,29.5245,53071.0
2021-04-07 14:30:00,32.09,32.19,32.06,32.06,52327.0,29.5245,29.6165,29.4969,29.4969,52327.0
2021-04-07 15:00:00,32.07,32.18,32.02,32.07,58944.0,29.5061,29.6073,29.4601,29.5061,58944.0
2021-04-07 15:30:00,32.06,32.23,31.99,32.22,200674.0,29.4969,29.6533,29.4325,29.6441,200674.0
2021-04-08 09:30:00,31.93,31.99,30.92,31.24,68419.0,29.3773,29.4325,28.448,28.7424,68419.0
2021-04-08 10:00:00,31.21,31.25,31.07,31.19,66714.0,28.7148,28.7516,28.586,28.6964,66714.0
2021-04-08 10:30:00,31.22,31.26,31.07,31.13,62392.0,28.724,28.7608,28.586,28.6412,62392.0
2021-04-08 11:00:00,31.13,31.42,31.12,31.29,48696.0,28.6412,28.908,28.632,28.7884,48696.0
2021-04-08 11:30:00,31.28,31.61,31.28,31.61,79051.0,28.7792,29.0828,28.7792,29.0828,79051.0
2021-04-08 12:00:00,31.63,31.66,31.51,31.51,52419.0,29.1013,29.1289,28.9908,28.9908,52419.0
2021-04-08 12:30:00,31.53,31.54,31.26,31.29,29918.0,29.0092,29.0184,28.7608,28.7884,29918.0
2021-04-08 13:00:00,31.31,31.39,31.27,31.32,46185.0,28.8068,28.8804,28.77,28.816,46185.0
2021-04-08 13:30:00,31.3,31.31,31.05,31.12,101128.0,28.7976,28.8068,28.5676,28.632,101128.0
2021-04-08 14:00:00,31.11,31.24,31.1,31.22,46525.0,28.6228,28.7424,28.6136,28.724,46525.0
2021-04-08 14:30:00,31.23,31.39,31.22,31.39,42446.0,28.7332,28.8804,28.724,28.8804,42446.0
2021-04-08 15:00:00,31.39,31.49,31.36,31.49,62187.0,28.8804,28.9724,28.8528,28.9724,62187.0
2021-04-08 15:30:00,31.48,31.53,31.32,31.51,194137.0,28.9632,29.0092,28.816,28.9908,194137.0
2021-04-09 09:30:00,31.37,31.49,31.04,31.18,49785.0,28.862,28.9724,28.5584,28.6872,49785.0
2021-04-09 10:00:00,31.17,31.22,30.79,30.83,82835.0,28.678,28.724,28.3284,28.3652,82835.0
2021-04-09 10:30:00,30.83,31.17,30.73,31.08,345935.0,28.3652,28.678,28.2732,28.5952,345935.0
2021-04-09 11:00:00,31.09,31.26,31.03,31.21,44513.0,28.6044,28.7608,28.5492,28.7148,44513.0
2021-04-09 11:30:00,31.22,31.36,31.17,31.18,50473.0,28.724,28.8528,28.678,28.6872,50473.0
2021-04-09 12:00:00,31.19,31.19,31.03,31.14,30798.0,28.6964,28.6964,28.5492,28.6504,30798.0
2021-04-09 12:30:00,31.15,31.17,31.0,31.03,45928.0,28.6596,28.678,28.5216,28.5492,45928.0
2021-04-09 13:00:00,31.06,31.07,30.98,31.03,30572.0,28.5768,28.586,28.5032,28.5492,30572.0
2021-04-09 13:30:00,31.04,31.05,30.82,30.83,35039.0,28.5584,28.5676,28.356,28.3652,35039.0
2021-04-09 14:00:00,30.82,30.95,30.7,30.88,54816.0,28.356,28.4756,28.2456,28.4112,54816.0
2021-04-09 14:30:00,30.91,30.95,30.84,30.88,27279.0,28.4388,28.4756,28.3744,28.4112,27279.0
2021-04-09 15:00:00,30.89,30.93,30.8,30.9,41467.0,28.4204,28.4572,28.3376,28.4296,41467.0
2021-04-09 15:30:00,30.9,31.06,30.89,31.03,158337.0,28.4296,28.5768,28.4204,28.5492,158337.0
2021-04-12 09:30:00,31.33,31.72,31.2,31.4,50481.0,28.8252,29.1841,28.7056,28.8896,50481.0
2021-04-12 10:00:00,31.39,31.62,31.36,31.41,38786.0,28.8804,29.092,28.8528,28.8988,38786.0
2021-04-12 10:30:00,31.47,31.54,31.34,31.4,34790.0,28.954,29.0184,28.8344,28.8896,34790.0
2021-04-12 11:00:00,31.39,31.41,31.21,31.35,54659.0,28.8804,28.8988,28.7148,28.8436,54659.0
2021-04-12 11:30:00,31.37,31.49,31.33,31.47,42912.0,28.862,28.9724,28.8252,28.954,42912.0
2021-04-12 12:00:00,31.46,31.48,31.33,31.36,29974.0,28.9448,28.9632,28.8252,28.8528,29974.0
2021-04-12 12:30:00,31.39,31.53,31.36,31.48,30045.0,28.8804,29.0092,28.8528,28.9632,30045.0
2021-04-12 13:00:00,31.48,31.48,31.27,31.33,44004.0,28.9632,28.9632,28.77,28.8252,44004.0
2021-04-12 13:30:00,31.3,31.34,31.26,31.29,26806.0,28.7976,28.8344,28.7608,28.7884,26806.0
2021-04-12 14:00:00,31.31,31.32,31.11,31.21,33328.0,28.8068,28.816,28.6228,28.7148,33328.0
2021-04-12 14:30:00,31.2,31.37,31.09,31.25,56757.0,28.7056,28.862,28.6044,28.7516,56757.0
2021-04-12 15:00:00,31.25,31.29,31.16,31.29,31371.0,28.7516,28.7884,28.6688,28.7884,31371.0
2021-04-12 15:30:00,31.28,31.38,31.23,31.28,117598.0,28.7792,28.8712,28.7332,28.7792,117598.0
2021-04-13 09:30:00,31.22,31.22,30.61,30.65,56494.0,28.724,28.724,28.1628,28.1996,56494.0
2021-04-13 10:00:00,30.67,31.14,30.67,31.11,55871.0,28.218,28.6504,28.218,28.6228,55871.0
2021-04-13 10:30:00,31.14,31.44,31.12,31.26,52553.0,28.6504,28.9264,28.632,28.7608,52553.0
2021-04-13 11:00:00,31.26,31.47,31.19,31.36,33309.0,28.7608,28.954,28.6964,28.8528,33309.0
2021-04-13 11:30:00,31.35,31.53,31.32,31.53,42584.0,28.8436,29.0092,28.816,29.0092,42584.0
2021-04-13 12:00:00,31.51,31.62,31.22,31.34,42292.0,28.9908,29.092,28.724,28.8344,42292.0
2021-04-13 12:30:00,31.34,31.42,31.26,31.33,50568.0,28.8344,28.908,28.7608,28.8252,50568.0
2021-04-13 13:00:00,31.33,31.38,31.27,31.38,28203.0,28.8252,28.8712,28.77,28.8712,28203.0
2021-04-13 13:30:00,31.38,31.47,31.31,31.43,51283.0,28.8712,28.954,28.8068,28.9172,51283.0
2021-04-13 14:00:00,31.42,31.54,31.41,31.48,34353.0,28.908,29.0184,28.8988,28.9632,34353.0
2021-04-13 14:30:00,31.5,31.65,31.49,31.6,71460.0,28.9816,29.1197,28.9724,29.0736,71460.0
2021-04-13 15:00:00,31.59,31.74,31.53,31.6,268172.0,29.0644,29.2025,29.0092,29.0736,268172.0
2021-04-13 15:30:00,31.6,31.88,31.59,31.63,446734.0,29.0736,29.3313,29.0644,29.1013,446734.0
2021-04-14 09:30:00,32.52,32.74,32.31,32.49,95701.0,29.9201,30.1225,29.7269,29.8925,95701.0
2021-04-14 10:00:00,32.45,32.74,32.06,32.15,118492.0,29.8557,30.1225,29.4969,29.5797,118492.0
2021-04-14 10:30:00,32.2,33.02,32.19,32.97,79911.0,29.6257,30.3801,29.6165,30.3341,79911.0
2021-04-14 11:00:00,32.95,33.03,32.8,32.86,62306.0,30.3157,30.3893,30.1777,30.2329,62306.0
2021-04-14 11:30:00,32.86,33.05,32.82,33.03,80219.0,30.2329,30.4077,30.1961,30.3893,80219.0
2021-04-14 12:00:00,33.02,33.08,32.92,32.97,51400.0,30.3801,30.4353,30.2881,30.3341,51400.0
2021-04-14 12:30:00,32.96,33.11,32.91,33.0,85828.0,30.3249,30.4629,30.2789,30.3617,85828.0
2021-04-14 13:00:00,32.96,33.06,32.83,32.97,68524.0,30.3249,30.4169,30.2053,30.3341,68524.0
2021-04-14 13:30:00,32.97,33.0,32.75,32.78,44877.0,30.3341,30.3617,30.1317,30.1593,44877.0
2021-04-14 14:00:00,32.77,32.8,32.66,32.68,81077.0,30.1501,30.1777,30.0489,30.0673,81077.0
2021-04-14 14:30:00,32.68,32.74,32.56,32.61,82415.0,30.0673,30.1225,29.9569,30.0029,82415.0
2021-04-14 15:00:00,32.61,32.69,32.47,32.6,128017.0,30.0029,30.0765,29.8741,29.9937,128017.0
2021-04-14 15:30:00,32.6,32.85,32.59,32.85,271464.0,29.9937,30.2237,29.9845,30.2237,271464.0
2021-04-15 09:30:00,33.04,33.08,32.45,32.65,70615.0,30.3985,30.4353,29.8557,30.0397,70615.0
2021-04-15 10:00:00,32.64,32.9,32.43,32.74,63710.0,30.0305,30.2697,29.8373,30.1225,63710.0
2021-04-15 10:30:00,32.77,33.04,32.72,32.93,54279.0,30.1501,30.3985,30.1041,30.2973,54279.0
2021-04-15 11:00:00,32.93,33.0,32.62,32.7,52377.0,30.2973,30.3617,30.0121,30.0857,52377.0
2021-04-15 11:30:00,32.7,32.91,32.66,32.76,36173.0,30.0857,30.2789,30.0489,30.1409,36173.0
2021-04-15 12:00:00,32.75,32.89,32.68,32.87,77198.0,30.1317,30.2605,30.0673,30.2421,77198.0
2021-04-15 12:30:00,32.88,33.01,32.87,32.97,36272.0,30.2513,30.3709,30.2421,30.3341,36272.0
2021-04-15 13:00:00,32.98,33.15,32.95,33.11,43063.0,30.3433,30.4997,30.3157,30.4629,43063.0
2021-04-15 13:30:00,33.11,33.2,33.05,33.2,50484.0,30.4629,30.5457,30.4077,30.5457,50484.0
2021-04-15 14:00:00,33.2,33.33,33.17,33.31,39726.0,30.5457,30.6653,30.5181,30.6469,39726.0
2021-04-15 14:30:00,33.3,33.38,33.28,33.37,44737.0,30.6377,30.7113,30.6193,30.7021,44737.0
2021-04-15 15:00:00,33.37,33.48,33.21,33.23,72247.0,30.7021,30.8033,30.5549,30.5733,72247.0
2021-04-15 15:30:00,33.24,33.44,33.21,33.34,232700.0,30.5825,30.7665,30.5549,30.6745,232700.0
2021-04-16 09:30:00,33.62,33.7,33.26,33.35,139637.0,30.9322,31.0058,30.6009,30.6837,139637.0
2021-04-16 10:00:00,33.3,33.53,33.25,33.48,76290.0,30.6377,30.8493,30.5917,30.8033,76290.0
2021-04-16 10:30:00,33.48,33.76,33.44,33.6,83826.0,30.8033,31.061,30.7665,30.9138,83826.0
2021-04-16 11:00:00,33.6,33.77,33.59,33.71,68003.0,30.9138,31.0702,30.9046,31.015,68003.0
2021-04-16 11:30:00,33.71,33.71,33.49,33.51,41190.0,31.015,31.015,30.8125,30.8309,41190.0
2021-04-16 12:00:00,33.51,33.72,33.51,33.64,55087.0,30.8309,31.0242,30.8309,30.9506,55087.0
2021-04-16 12:30:00,33.63,33.66,33.51,33.59,53922.0,30.9414,30.969,30.8309,30.9046,53922.0
2021-04-16 13:00:00,33.57,33.6,33.42,33.47,64138.0,30.8862,30.9138,30.7481,30.7941,64138.0
2021-04-16 13:30:00,33.48,33.49,33.38,33.45,129944.0,30.8033,30.8125,30.7113,30.7757,129944.0
2021-04-16 14:00:00,33.44,33.6,33.42,33.49,76114.0,30.7665,30.9138,30.7481,30.8125,76114.0
2021-04-16 14:30:00,33.48,33.62,33.46,33.57,63583.0,30.8033,30.9322,30.7849,30.8862,63583.0
2021-04-16 15:00:00,33.56,33.62,33.48,33.58,84828.0,30.877,30.9322,30.8033,30.8954,84828.0
2021-04-16 15:30:00,33.57,33.58,33.33,33.36,248356.0,30.8862,30.8954,30.6653,30.6929,248356.0
2021-04-19 09:30:00,33.08,33.67,33.06,33.64,68316.0,30.4353,30.9782,30.4169,30.9506,68316.0
2021-04-19 10:00:00,33.62,33.62,33.22,33.59,78785.0,30.9322,30.9322,30.5641,30.9046,78785.0
2021-04-19 10:30:00,33.6,33.6,33.0,33.06,97416.0,30.9138,30.9138,30.3617,30.4169,97416.0
2021-04-19 11:00:00,33.05,33.25,33.01,33.25,80446.0,30.4077,30.5917,30.3709,30.5917,80446.0
2021-04-19 11:30:00,33.26,33.26,33.07,33.09,155574.0,30.6009,30.6009,30.4261,30.4445,155574.0
2021-04-19 12:00:00,33.09,33.18,33.05,33.06,44916.0,30.4445,30.5273,30.4077,30.4169,44916.0
2021-04-19 12:30:00,33.06,33.1,32.99,33.01,54730.0,30.4169,30.4537,30.3525,30.3709,54730.0
2021-04-19 13:00:00,33.0,33.11,32.9,32.91,48730.0,30.3617,30.4629,30.2697,30.2789,48730.0
2021-04-19 13:30:00,32.9,33.12,32.86,33.1,60834.0,30.2697,30.4721,30.2329,30.4537,60834.0
2021-04-19 14:00:00,33.1,33.2,33.06,33.1,50262.0,30.4537,30.5457,30.4169,30.4537,50262.0
2021-04-19 14:30:00,33.07,33.15,33.02,33.1,54084.0,30.4261,30.4997,30.3801,30.4537,54084.0
2021-04-19 15:00:00,33.09,33.16,33.05,33.13,64396.0,30.4445,30.5089,30.4077,30.4813,64396.0
2021-04-19 15:30:00,33.13,33.13,32.94,32.98,215119.0,30.4813,30.4813,30.3065,30.3433,215119.0
2021-04-20 09:30:00,32.92,32.92,32.01,32.09,67076.0,30.2881,30.2881,29.4509,29.5245,67076.0
2021-04-20 10:00:00,32.09,32.18,31.96,32.09,87532.0,29.5245,29.6073,29.4049,29.5245,87532.0
2021-04-20 10:30:00,32.07,32.07,31.37,31.58,127601.0,29.5061,29.5061,28.862,29.0552,127601.0
2021-04-20 11:00:00,31.57,31.75,31.38,31.55,177215.0,29.046,29.2117,28.8712,29.0276,177215.0
2021-04-20 11:30:00,31.56,31.72,31.5,31.62,75840.0,29.0368,29.1841,28.9816,29.092,75840.0
2021-04-20 12:00:00,31.61,31.7,31.52,31.59,50431.0,29.0828,29.1657,29.0,29.0644,50431.0
2021-04-20 12:30:00,31.61,31.71,31.4,31.57,62340.0,29.0828,29.1749,28.8896,29.046,62340.0
2021-04-20 13:00:00,31.58,31.78,31.54,31.62,78388.0,29.0552,29.2393,29.0184,29.092,78388.0
2021-04-20 13:30:00,31.62,31.83,31.55,31.8,64943.0,29.092,29.2853,29.0276,29.2577,64943.0
2021-04-20 14:00:00,31.8,31.85,31.71,31.73,58055.0,29.2577,29.3037,29.1749,29.1933,58055.0
2021-04-20 14:30:00,31.73,31.79,31.66,31.71,68391.0,29.1933,29.2485,29.1289,29.1749,68391.0
2021-04-20 15:00:00,31.71,32.03,31.7,31.99,99411.0,29.1749,29.4693,29.1657,29.4325,99411.0
2021-04-20 15:30:00,31.98,32.31,31.9,32.23,275987.0,29.4233,29.7269,29.3497,29.6533,275987.0
2021-04-21 09:30:00,31.82,32.22,31.52,32.03,56715.0,29.2761,29.6441,29.0,29.4693,56715.0
2021-04-21 10:00:00,32.05,32.48,31.99,32.26,63411.0,29.4877,29.8833,29.4325,29.6809,63411.0
2021-04-21 10:30:00,32.24,32.69,32.24,32.6,60761.0,29.6625,30.0765,29.6625,29.9937,60761.0
2021-04-21 11:00:00,32.59,32.62,32.34,32.4,32112.0,29.9845,30.0121,29.7545,29.8097,32112.0
2021-04-21 11:30:00,32.42,32.52,32.24,32.45,54006.0,29.8281,29.9201,29.6625,29.8557,54006.0
2021-04-21 12:00:00,32.45,32.57,32.4,32.49,86756.0,29.8557,29.9661,29.8097,29.8925,86756.0
2021-04-21 12:30:00,32.49,32.67,32.42,32.52,31083.0,29.8925,30.0581,29.8281,29.9201,31083.0
2021-04-21 13:00:00,32.53,32.53,32.28,32.28,30298.0,29.9293,29.9293,29.6993,29.6993,30298.0
2021-04-21 13:30:00,32.29,32.41,32.27,32.38,29028.0,29.7085,29.8189,29.6901,29.7913,29028.0
2021-04-21 14:00:00,32.41,32.55,32.38,32.48,32086.0,29.8189,29.9477,29.7913,29.8833,32086.0
2021-04-21 14:30:00,32.47,32.67,32.45,32.67,40455.0,29.8741,30.0581,29.8557,30.0581,40455.0
2021-04-21 15:00:00,32.67,32.72,32.58,32.59,38383.0,30.0581,30.1041,29.9753,29.9845,38383.0
2021-04-21 15:30:00,32.6,32.8,32.56,32.72,199018.0,29.9937,30.1777,29.9569,30.1041,199018.0
2021-04-22 09:30:00,32.84,32.84,32.39,32.81,50127.0,30.2145,30.2145,29.8005,30.1869,50127.0
2021-04-22 10:00:00,32.82,32.82,32.47,32.47,75099.0,30.1961,30.1961,29.8741,29.8741,75099.0
2021-04-22 10:30:00,32.5,32.87,32.48,32.8,57714.0,29.9017,30.2421,29.8833,30.1777,57714.0
2021-04-22 11:00:00,32.75,32.99,32.75,32.97,40465.0,30.1317,30.3525,30.1317,30.3341,40465.0
2021-04-22 11:30:00,32.97,33.06,32.88,32.99,45712.0,30.3341,30.4169,30.2513,30.3525,45712.0
2021-04-22 12:00:00,32.99,32.99,32.88,32.91,27760.0,30.3525,30.3525,30.2513,30.2789,27760.0
2021-04-22 12:30:00,32.9,33.06,32.89,33.03,54490.0,30.2697,30.4169,30.2605,30.3893,54490.0
2021-04-22 13:00:00,33.02,33.04,32.68,32.96,107715.0,30.3801,30.3985,30.0673,30.3249,107715.0
2021-04-22 13:30:00,32.96,33.01,32.47,32.49,233392.0,30.3249,30.3709,29.8741,29.8925,233392.0
2021-04-22 14:00:00,32.48,32.88,32.39,32.87,121221.0,29.8833,30.2513,29.8005,30.2421,121221.0
2021-04-22 14:30:00,32.88,32.99,32.77,32.89,73932.0,30.2513,30.3525,30.1501,30.2605,73932.0
2021-04-22 15:00:00,32.9,32.93,32.6,32.73,81975.0,30.2697,30.2973,29.9937,30.1133,81975.0
2021-04-22 15:30:00,32.73,32.93,32.73,32.75,233312.0,30.1133,30.2973,30.1133,30.1317,233312.0
2021-04-23 09:30:00,32.93,33.21,32.61,33.17,148445.0,30.2973,30.5549,30.0029,30.5181,148445.0
2021-04-23 10:00:00,33.15,33.53,33.08,33.5,110471.0,30.4997,30.8493,30.4353,30.8217,110471.0
2021-04-23 10:30:00,33.51,33.56,33.14,33.19,119895.0,30.8309,30.877,30.4905,30.5365,119895.0
2021-04-23 11:00:00,33.26,33.38,32.97,33.1,43526.0,30.6009,30.7113,30.3341,30.4537,43526.0
2021-04-23 11:30:00,33.09,33.21,32.95,33.15,100586.0,30.4445,30.5549,30.3157,30.4997,100586.0
2021-04-23 12:00:00,33.14,33.41,33.1,33.36,64630.0,30.4905,30.7389,30.4537,30.6929,64630.0
2021-04-23 12:30:00,33.37,33.66,33.37,33.62,146302.0,30.7021,30.969,30.7021,30.9322,146302.0
2021-04-23 13:00:00,33.64,33.66,33.5,33.59,25738.0,30.9506,30.969,30.8217,30.9046,25738.0
2021-04-23 13:30:00,33.58,33.64,33.51,33.63,21368.0,30.8954,30.9506,30.8309,30.9414,21368.0
2021-04-23 14:00:00,33.65,33.68,33.52,33.58,22596.0,30.9598,30.9874,30.8401,30.8954,22596.0
2021-04-23 14:30:00,33.57,33.76,33.55,33.71,45187.0,30.8862,31.061,30.8678,31.015,45187.0
2021-04-23 15:00:00,33.69,33.86,33.67,33.8,57333.0,30.9966,31.153,30.9782,31.0978,57333.0
2021-04-23 15:30:00,33.81,33.96,33.79,33.94,260970.0,31.107,31.245,31.0886,31.2266,260970.0
2021-04-26 09:30:00,34.02,34.33,33.81,34.26,153653.0,31.3002,31.5854,31.107,31.521,153653.0
2021-04-26 10:00:00,34.24,34.29,34.05,34.29,46742.0,31.5026,31.5486,31.3278,31.5486,46742.0
2021-04-26 10:30:00,34.25,34.47,34.21,34.42,61237.0,31.5118,31.7142,31.475,31.6682,61237.0
2021-04-26 11:00:00,34.41,34.55,34.33,34.45,93787.0,31.659,31.7878,31.5854,31.6958,93787.0
2021-04-26 11:30:00,34.42,34.51,34.33,34.41,74649.0,31.6682,31.751,31.5854,31.659,74649.0
2021-04-26 12:00:00,34.43,34.43,34.18,34.25,115545.0,31.6774,31.6774,31.4474,31.5118,115545.0
2021-04-26 12:30:00,34.23,34.3,34.14,34.19,126996.0,31.4934,31.5578,31.4106,31.4566,126996.0
2021-04-26 13:00:00,34.2,34.35,34.19,34.33,94308.0,31.4658,31.6038,31.4566,31.5854,94308.0
2021-04-26 13:30:00,34.33,34.33,34.14,34.17,112464.0,31.5854,31.5854,31.4106,31.4382,112464.0
2021-04-26 14:00:00,34.16,34.23,34.11,34.16,55403.0,31.429,31.4934,31.383,31.429,55403.0
2021-04-26 14:30:00,34.16,34.23,34.08,34.16,64751.0,31.429,31.4934,31.3554,31.429,64751.0
2021-04-26 15:00:00,34.18,34.22,34.01,34.05,57437.0,31.4474,31.4842,31.291,31.3278,57437.0
2021-04-26 15:30:00,34.03,34.23,34.0,34.2,268280.0,31.3094,31.4934,31.2818,31.4658,268280.0
2021-04-27 09:30:00,34.13,34.5,34.05,34.21,49573.0,31.4014,31.7418,31.3278,31.475,49573.0
2021-04-27 10:00:00,34.15,34.2,33.83,33.88,70065.0,31.4198,31.4658,31.1254,31.1714,70065.0
2021-04-27 10:30:00,33.93,34.03,33.79,33.97,69649.0,31.2174,31.3094,31.0886,31.2542,69649.0
2021-04-27 11:00:00,34.0,34.0,33.82,33.84,56704.0,31.2818,31.2818,31.1162,31.1346,56704.0
2021-04-27 11:30:00,33.85,34.05,33.82,33.9,60641.0,31.1438,31.3278,31.1162,31.1898,60641.0
2021-04-27 12:00:00,33.91,34.0,33.82,33.9,51281.0,31.199,31.2818,31.1162,31.1898,51281.0
2021-04-27 12:30:00,33.91,33.91,33.67,33.71,39784.0,31.199,31.199,30.9782,31.015,39784.0
2021-04-27 13:00:00,33.71,33.8,33.64,33.7,29799.0,31.015,31.0978,30.9506,31.0058,29799.0
2021-04-27 13:30:00,33.7,33.79,33.63,33.74,51218.0,31.0058,31.0886,30.9414,31.0426,51218.0
2021-04-27 14:00:00,33.73,33.82,33.58,33.79,46491.0,31.0334,31.1162,30.8954,31.0886,46491.0
2021-04-27 14:30:00,33.8,33.94,33.71,33.8,115265.0,31.0978,31.2266,31.015,31.0978,115265.0
2021-04-27 15:00:00,33.79,33.91,33.7,33.87,110682.0,31.0886,31.199,31.0058,31.1622,110682.0
2021-04-27 15:30:00,33.86,33.99,33.75,33.89,298890.0,31.153,31.2726,31.0518,31.1806,298890.0
2021-04-28 09:30:00,34.14,34.82,34.14,34.4,148364.0,31.4106,32.0362,31.4106,31.6498,148364.0
2021-04-28 10:00:00,34.4,34.68,34.34,34.59,30776.0,31.6498,31.9074,31.5946,31.8246,30776.0
2021-04-28 10:30:00,34.59,34.85,34.59,34.74,39454.0,31.8246,32.0638,31.8246,31.9626,39454.0
2021-04-28 11:00:00,34.73,34.82,34.62,34.79,84949.0,31.9534,32.0362,31.8522,32.0086,84949.0
2021-04-28 11:30:00,34.76,34.79,34.61,34.74,43367.0,31.981,32.0086,31.843,31.9626,43367.0
2021-04-28 12:00:00,34.76,34.87,34.72,34.81,84706.0,31.981,32.0822,31.9442,32.027,84706.0
2021-04-28 12:30:00,34.8,34.87,34.67,34.68,101117.0,32.0178,32.0822,31.8982,31.9074,101117.0
2021-04-28 13:00:00,34.7,34.73,34.53,34.54,76846.0,31.9258,31.9534,31.7694,31.7786,76846.0
2021-04-28 13:30:00,34.53,34.56,34.23,34.27,375678.0,31.7694,31.797,31.4934,31.5302,375678.0
2021-04-28 14:00:00,34.24,34.54,34.23,34.47,92528.0,31.5026,31.7786,31.4934,31.7142,92528.0
2021-04-28 14:30:00,34.47,34.5,34.37,34.4,75611.0,31.7142,31.7418,31.6222,31.6498,75611.0
2021-04-28 15:00:00,34.4,34.54,34.27,34.4,75258.0,31.6498,31.7786,31.5302,31.6498,75258.0
2021-04-28 15:30:00,34.41,34.55,34.37,34.53,288824.0,31.659,31.7878,31.6222,31.7694,288824.0
2021-04-29 09:30:00,34.79,35.1,34.67,34.92,176648.0,32.1006,32.3866,31.9899,32.2205,176648.0
2021-04-29 10:00:00,34.91,34.96,34.46,34.75,202589.0,32.2113,32.2575,31.7961,32.0637,202589.0
2021-04-29 10:30:00,34.74,34.76,34.32,34.54,125021.0,32.0545,32.0729,31.6669,31.8699,125021.0
2021-04-29 11:00:00,34.54,34.76,34.32,34.51,94294.0,31.8699,32.0729,31.6669,31.8422,94294.0
2021-04-29 11:30:00,34.5,34.55,34.22,34.22,118627.0,31.833,31.8791,31.5747,31.5747,118627.0
2021-04-29 12:00:00,34.22,34.23,33.87,33.97,144677.0,31.5747,31.5839,31.2517,31.344,144677.0
2021-04-29 12:30:00,33.94,34.35,33.94,34.34,44197.0,31.3163,31.6946,31.3163,31.6854,44197.0
2021-04-29 13:00:00,34.34,34.4,34.2,34.34,54213.0,31.6854,31.7407,31.5562,31.6854,54213.0
2021-04-29 13:30:00,34.35,34.45,34.28,34.33,59510.0,31.6946,31.7869,31.63,31.6762,59510.0
2021-04-29 14:00:00,34.33,34.45,34.28,34.45,55321.0,31.6762,31.7869,31.63,31.7869,55321.0
2021-04-29 14:30:00,34.45,34.74,34.44,34.62,92835.0,31.7869,32.0545,31.7777,31.9437,92835.0
2021-04-29 15:00:00,34.62,34.82,34.4,34.41,94112.0,31.9437,32.1283,31.7407,31.75,94112.0
2021-04-29 15:30:00,34.41,34.85,34.4,34.78,529524.0,31.75,32.156,31.7407,32.0914,529524.0
2021-04-30 09:30:00,34.36,35.2,34.36,34.99,184945.0,31.7038,32.4789,31.7038,32.2851,184945.0
2021-04-30 10:00:00,34.98,35.27,34.8,34.91,78429.0,32.2759,32.5435,32.1098,32.2113,78429.0
2021-04-30 10:30:00,34.92,34.95,34.59,34.75,76453.0,32.2205,32.2482,31.9161,32.0637,76453.0
2021-04-30 11:00:00,34.74,35.1,34.68,35.02,173468.0,32.0545,32.3866,31.9991,32.3128,173468.0
2021-04-30 11:30:00,35.01,35.06,34.74,34.8,65517.0,32.3036,32.3497,32.0545,32.1098,65517.0
2021-04-30 12:00:00,34.81,34.87,34.74,34.78,73820.0,32.119,32.1744,32.0545,32.0914,73820.0
2021-04-30 12:30:00,34.8,34.98,34.71,34.91,78955.0,32.1098,32.2759,32.0268,32.2113,78955.0
2021-04-30 13:00:00,34.91,35.03,34.84,35.02,57205.0,32.2113,32.322,32.1467,32.3128,57205.0
2021-04-30 13:30:00,35.01,35.02,34.86,34.94,135941.0,32.3036,32.3128,32.1652,32.239,135941.0
2021-04-30 14:00:00,34.93,35.05,34.87,34.87,143929.0,32.2298,32.3405,32.1744,32.1744,143929.0
2021-04-30 14:30:00,34.84,35.05,34.79,34.97,203361.0,32.1467,32.3405,32.1006,32.2667,203361.0
2021-04-30 15:00:00,34.95,35.0,34.86,34.96,117658.0,32.2482,32.2944,32.1652,32.2575,117658.0
2021-04-30 15:30:00,34.98,34.98,34.58,34.69,343752.0,32.2759,32.2759,31.9068,32.0083,343752.0
2021-05-03 09:30:00,35.12,35.27,34.81,35.04,97128.0,32.4051,32.5435,32.119,32.3313,97128.0
2021-05-03 10:00:00,35.07,35.25,34.96,35.15,65489.0,32.3589,32.525,32.2575,32.4328,65489.0
2021-05-03 10:30:00,35.15,35.35,35.05,35.28,84061.0,32.4328,32.6173,32.3405,32.5527,84061.0
2021-05-03 11:00:00,35.25,35.4,35.23,35.33,69950.0,32.525,32.6634,32.5066,32.5988,69950.0
2021-05-03 11:30:00,35.31,35.48,35.3,35.4,68364.0,32.5804,32.7373,32.5712,32.6634,68364.0
2021-05-03 12:00:00,35.4,35.64,35.4,35.63,79163.0,32.6634,32.8849,32.6634,32.8757,79163.0
2021-05-03 12:30:00,35.64,35.64,35.47,35.57,38036.0,32.8849,32.8849,32.728,32.8203,38036.0
2021-05-03 13:00:00,35.57,35.71,35.53,35.65,444484.0,32.8203,32.9495,32.7834,32.8941,444484.0
2021-05-03 13:30:00,35.63,35.73,35.58,35.64,61440.0,32.8757,32.9679,32.8295,32.8849,61440.0
2021-05-03 14:00:00,35.65,35.68,35.53,35.55,32767.0,32.8941,32.9218,32.7834,32.8018,32767.0
2021-05-03 14:30:00,35.55,35.71,35.54,35.62,44017.0,32.8018,32.9495,32.7926,32.8664,44017.0
2021-05-03 15:00:00,35.61,35.66,35.53,35.65,57596.0,32.8572,32.9033,32.7834,32.8941,57596.0
2021-05-03 15:30:00,35.65,35.68,35.5,35.52,244906.0,32.8941,32.9218,32.7557,32.7742,244906.0
2021-05-04 09:30:00,35.62,35.95,35.21,35.29,100747.0,32.8664,33.1709,32.4881,32.5619,100747.0
2021-05-04 10:00:00,35.29,35.86,35.26,35.86,112009.0,32.5619,33.0879,32.5343,33.0879,112009.0
2021-05-04 10:30:00,35.87,36.08,35.64,35.68,151989.0,33.0971,33.2909,32.8849,32.9218,151989.0
2021-05-04 11:00:00,35.66,35.68,35.29,35.55,61318.0,32.9033,32.9218,32.5619,32.8018,61318.0
2021-05-04 11:30:00,35.57,35.62,35.44,35.54,65383.0,32.8203,32.8664,32.7003,32.7926,65383.0
2021-05-04 12:00:00,35.54,35.86,35.53,35.79,90686.0,32.7926,33.0879,32.7834,33.0233,90686.0
2021-05-04 12:30:00,35.78,35.81,35.52,35.56,73688.0,33.0141,33.0417,32.7742,32.8111,73688.0
2021-05-04 13:00:00,35.55,35.65,35.53,35.58,81782.0,32.8018,32.8941,32.7834,32.8295,81782.0
2021-05-04 13:30:00,35.56,35.66,35.5,35.52,48127.0,32.8111,32.9033,32.7557,32.7742,48127.0
2021-05-04 14:00:00,35.51,35.55,35.35,35.43,60410.0,32.7649,32.8018,32.6173,32.6911,60410.0
2021-05-04 14:30:00,35.44,35.53,35.42,35.48,72361.0,32.7003,32.7834,32.6819,32.7373,72361.0
2021-05-04 15:00:00,35.46,35.47,35.27,35.38,103668.0,32.7188,32.728,32.5435,32.645,103668.0
2021-05-04 15:30:00,35.38,35.57,35.33,35.48,331352.0,32.645,32.8203,32.5988,32.7373,331352.0
2021-05-05 09:30:00,35.99,36.33,35.54,36.17,92284.0,33.2078,33.5215,32.7926,33.3739,92284.0
2021-05-05 10:00:00,36.19,36.49,35.87,36.48,130089.0,33.3924,33.6692,33.0971,33.6599,130089.0
2021-05-05 10:30:00,36.48,36.84,36.42,36.69,193541.0,33.6599,33.9921,33.6046,33.8537,193541.0
2021-05-05 11:00:00,36.68,36.83,36.63,36.74,133437.0,33.8445,33.9829,33.7984,33.8999,133437.0
2021-05-05 11:30:00,36.68,36.98,36.67,36.98,85349.0,33.8445,34.1213,33.8353,34.1213,85349.0
2021-05-05 12:00:00,36.98,36.98,36.75,36.81,56184.0,34.1213,34.1213,33.9091,33.9644,56184.0
2021-05-05 12:30:00,36.8,36.83,36.53,36.65,109119.0,33.9552,33.9829,33.7061,33.8168,109119.0
2021-05-05 13:00:00,36.64,36.75,36.57,36.62,130288.0,33.8076,33.9091,33.743,33.7891,130288.0
2021-05-05 13:30:00,36.6,36.61,36.34,36.42,46355.0,33.7707,33.7799,33.5308,33.6046,46355.0
2021-05-05 14:00:00,36.43,36.54,36.37,36.5,44286.0,33.6138,33.7153,33.5585,33.6784,44286.0
2021-05-05 14:30:00,36.52,36.54,36.39,36.43,52402.0,33.6969,33.7153,33.5769,33.6138,52402.0
2021-05-05 15:00:00,36.42,36.43,36.14,36.3,97023.0,33.6046,33.6138,33.3462,33.4939,97023.0
2021-05-05 15:30:00,36.3,36.53,36.22,36.43,346714.0,33.4939,33.7061,33.42,33.6138,346714.0
2021-05-06 09:30:00,36.52,37.49,36.52,36.77,338669.0,33.6969,34.5919,33.6969,33.9275,338669.0
2021-05-06 10:00:00,36.78,36.83,36.19,36.75,167915.0,33.9368,33.9829,33.3924,33.9091,167915.0
2021-05-06 10:30:00,36.76,37.19,36.53,37.19,170086.0,33.9183,34.3151,33.7061,34.3151,170086.0
2021-05-06 11:00:00,37.21,37.45,37.14,37.38,129032.0,34.3335,34.555,34.2689,34.4904,129032.0
2021-05-06 11:30:00,37.38,37.54,37.35,37.51,244839.0,34.4904,34.638,34.4627,34.6103,244839.0
2021-05-06 12:00:00,37.51,37.55,37.34,37.51,159359.0,34.6103,34.6472,34.4535,34.6103,159359.0
2021-05-06 12:30:00,37.49,37.51,37.17,37.34,115863.0,34.5919,34.6103,34.2966,34.4535,115863.0
2021-05-06 13:00:00,37.34,37.48,37.34,37.48,110285.0,34.4535,34.5826,34.4535,34.5826,110285.0
2021-05-06 13:30:00,37.48,37.56,37.27,37.32,127491.0,34.5826,34.6565,34.3889,34.435,127491.0
2021-05-06 14:00:00,37.32,37.45,37.1,37.15,98181.0,34.435,34.555,34.232,34.2782,98181.0
2021-05-06 14:30:00,37.16,37.17,36.79,36.99,220241.0,34.2874,34.2966,33.946,34.1305,220241.0
2021-05-06 15:00:00,36.99,37.2,36.95,37.14,162553.0,34.1305,34.3243,34.0936,34.2689,162553.0
2021-05-06 15:30:00,37.14,37.21,36.92,37.18,489643.0,34.2689,34.3335,34.0659,34.3058,489643.0
2021-05-07 09:30:00,37.17,38.24,36.83,38.04,143144.0,34.2966,35.2839,33.9829,35.0994,143144.0
2021-05-07 10:00:00,38.1,38.22,37.4,37.56,108719.0,35.1547,35.2654,34.5088,34.6565,108719.0
2021-05-07 10:30:00,37.6,38.07,37.29,38.07,104535.0,34.6934,35.127,34.4073,35.127,104535.0
2021-05-07 11:00:00,38.06,38.06,37.58,37.77,146277.0,35.1178,35.1178,34.6749,34.8502,146277.0
2021-05-07 11:30:00,37.8,38.11,37.76,38.1,90055.0,34.8779,35.1639,34.841,35.1547,90055.0
2021-05-07 12:00:00,38.11,38.3,38.01,38.3,109458.0,35.1639,35.3393,35.0717,35.3393,109458.0
2021-05-07 12:30:00,38.29,38.35,38.08,38.13,124278.0,35.33,35.3854,35.1363,35.1824,124278.0
2021-05-07 13:00:00,38.13,38.16,38.03,38.13,133145.0,35.1824,35.2101,35.0901,35.1824,133145.0
2021-05-07 13:30:00,38.13,38.41,38.12,38.27,68050.0,35.1824,35.4408,35.1732,35.3116,68050.0
2021-05-07 14:00:00,38.27,38.41,38.1,38.36,110978.0,35.3116,35.4408,35.1547,35.3946,110978.0
2021-05-07 14:30:00,38.36,38.39,38.2,38.26,78463.0,35.3946,35.4223,35.247,35.3023,78463.0
2021-05-07 15:00:00,38.25,38.42,38.22,38.41,113346.0,35.2931,35.45,35.2654,35.4408,113346.0
2021-05-07 15:30:00,38.42,38.45,38.16,38.25,278419.0,35.45,35.4777,35.2101,35.2931,278419.0
2021-05-10 09:30:00,38.5,38.93,38.16,38.45,119462.0,35.5238,35.9206,35.2101,35.4777,119462.0
2021-05-10 10:00:00,38.46,38.46,37.91,37.96,94559.0,35.4869,35.4869,34.9794,35.0255,94559.0
2021-05-10 10:30:00,37.93,38.18,37.8,38.14,121520.0,34.9979,35.2285,34.8779,35.1916,121520.0
2021-05-10 11:00:00,38.13,38.2,37.82,37.98,136924.0,35.1824,35.247,34.8964,35.044,136924.0
2021-05-10 11:30:00,37.98,37.98,37.89,37.97,61355.0,35.044,35.044,34.961,35.0348,61355.0
2021-05-10 12:00:00,37.98,38.04,37.92,37.94,79813.0,35.044,35.0994,34.9886,35.0071,79813.0
2021-05-10 12:30:00,37.95,38.27,37.95,38.24,96361.0,35.0163,35.3116,35.0163,35.2839,96361.0
2021-05-10 13:00:00,38.25,38.34,38.19,38.33,89618.0,35.2931,35.3762,35.2378,35.3669,89618.0
2021-05-10 13:30:00,38.32,38.44,38.27,38.39,49223.0,35.3577,35.4684,35.3116,35.4223,49223.0
2021-05-10 14:00:00,38.39,38.41,37.82,37.84,94186.0,35.4223,35.4408,34.8964,34.9148,94186.0
2021-05-10 14:30:00,37.83,37.94,37.76,37.89,77339.0,34.9056,35.0071,34.841,34.961,77339.0
2021-05-10 15:00:00,37.88,37.98,37.76,37.96,56786.0,34.9517,35.044,34.841,35.0255,56786.0
2021-05-10 15:30:00,37.95,38.0,37.71,37.71,238812.0,35.0163,35.0624,34.7949,34.7949,238812.0
2021-05-11 09:30:00,36.92,37.39,36.35,37.39,327168.0,34.0659,34.4996,33.54,34.4996,327168.0
2021-05-11 10:00:00,37.4,37.42,36.45,36.45,167686.0,34.5088,34.5273,33.6323,33.6323,167686.0
2021-05-11 10:30:00,36.44,36.74,36.25,36.53,128974.0,33.623,33.8999,33.4477,33.7061,128974.0
2021-05-11 11:00:00,36.54,37.0,36.33,36.95,93309.0,33.7153,34.1398,33.5215,34.0936,93309.0
2021-05-11 11:30:00,36.96,37.36,36.9,37.24,95587.0,34.1028,34.4719,34.0475,34.3612,95587.0
2021-05-11 12:00:00,37.21,37.36,37.11,37.17,64431.0,34.3335,34.4719,34.2412,34.2966,64431.0
2021-05-11 12:30:00,37.18,37.43,37.18,37.26,70977.0,34.3058,34.5365,34.3058,34.3797,70977.0
2021-05-11 13:00:00,37.25,37.52,37.23,37.52,116590.0,34.3704,34.6196,34.352,34.6196,116590.0
2021-05-11 13:30:00,37.51,37.66,37.48,37.61,75162.0,34.6103,34.7487,34.5826,34.7026,75162.0
2021-05-11 14:00:00,37.62,37.78,37.51,37.7,80493.0,34.7118,34.8595,34.6103,34.7856,80493.0
2021-05-11 14:30:00,37.69,37.8,37.5,37.73,64958.0,34.7764,34.8779,34.6011,34.8133,64958.0
2021-05-11 15:00:00,37.75,37.85,37.56,37.82,75500.0,34.8318,34.924,34.6565,34.8964,75500.0
2021-05-11 15:30:00,37.82,37.83,37.49,37.55,364226.0,34.8964,34.9056,34.5919,34.6472,364226.0
2021-05-12 09:30:00,38.0,38.17,37.6,38.07,114666.0,35.0624,35.2193,34.6934,35.127,114666.0
2021-05-12 10:00:00,38.08,38.75,38.07,38.58,115249.0,35.1363,35.7545,35.127,35.5976,115249.0
2021-05-12 10:30:00,38.57,38.91,38.47,38.76,137895.0,35.5884,35.9021,35.4961,35.7637,137895.0
2021-05-12 11:00:00,38.76,38.93,38.68,38.79,61751.0,35.7637,35.9206,35.6899,35.7914,61751.0
2021-05-12 11:30:00,38.78,38.96,38.67,38.71,95257.0,35.7822,35.9482,35.6807,35.7176,95257.0
2021-05-12 12:00:00,38.7,38.7,38.17,38.39,75382.0,35.7083,35.7083,35.2193,35.4223,75382.0
2021-05-12 12:30:00,38.4,38.49,38.3,38.35,48840.0,35.4315,35.5146,35.3393,35.3854,48840.0
2021-05-12 13:00:00,38.35,38.59,38.33,38.37,63447.0,35.3854,35.6068,35.3669,35.4038,63447.0
2021-05-12 13:30:00,38.36,38.4,38.22,38.38,93753.0,35.3946,35.4315,35.2654,35.4131,93753.0
2021-05-12 14:00:00,38.39,38.46,37.86,37.87,96027.0,35.4223,35.4869,34.9333,34.9425,96027.0
2021-05-12 14:30:00,37.87,38.04,37.75,37.87,59861.0,34.9425,35.0994,34.8318,34.9425,59861.0
2021-05-12 15:00:00,37.86,37.91,37.62,37.65,72036.0,34.9333,34.9794,34.7118,34.7395,72036.0
2021-05-12 15:30:00,37.63,37.77,37.48,37.75,287362.0,34.7211,34.8502,34.5826,34.8318,287362.0
2021-05-13 09:30:00,37.18,37.91,37.09,37.82,127658.0,34.3058,34.9794,34.2228,34.8964,127658.0
2021-05-13 10:00:00,37.85,38.06,37.59,37.88,78665.0,34.924,35.1178,34.6841,34.9517,78665.0
2021-05-13 10:30:00,37.93,38.19,37.62,37.75,135514.0,34.9979,35.2378,34.7118,34.8318,135514.0
2021-05-13 11:00:00,37.74,37.74,37.27,37.27,77980.0,34.8225,34.8225,34.3889,34.3889,77980.0
2021-05-13 11:30:00,37.27,37.34,36.9,36.97,85304.0,34.3889,34.4535,34.0475,34.1121,85304.0
2021-05-13 12:00:00,37.0,37.31,36.98,37.13,67524.0,34.1398,34.4258,34.1213,34.2597,67524.0
2021-05-13 12:30:00,37.14,37.21,36.82,36.91,43613.0,34.2689,34.3335,33.9737,34.0567,43613.0
2021-05-13 13:00:00,36.87,37.06,36.73,36.89,62231.0,34.0198,34.1951,33.8906,34.0383,62231.0
2021-05-13 13:30:00,36.88,36.89,36.52,36.81,72705.0,34.029,34.0383,33.6969,33.9644,72705.0
2021-05-13 14:00:00,36.83,37.22,36.83,37.21,81642.0,33.9829,34.3427,33.9829,34.3335,81642.0
2021-05-13 14:30:00,37.22,37.4,37.2,37.23,121828.0,34.3427,34.5088,34.3243,34.352,121828.0
2021-05-13 15:00:00,37.23,37.37,37.15,37.35,168961.0,34.352,34.4811,34.2782,34.4627,168961.0
2021-05-13 15:30:00,37.35,37.55,37.35,37.49,206223.0,34.4627,34.6472,34.4627,34.5919,206223.0
2021-05-14 09:30:00,38.08,38.43,37.9,38.35,73221.0,35.1363,35.4592,34.9702,35.3854,73221.0
2021-05-14 10:00:00,38.3,38.71,38.25,38.34,138499.0,35.3393,35.7176,35.2931,35.3762,138499.0
2021-05-14 10:30:00,38.36,38.48,38.2,38.26,105712.0,35.3946,35.5053,35.247,35.3023,105712.0
2021-05-14 11:00:00,38.24,38.24,37.94,37.99,99108.0,35.2839,35.2839,35.0071,35.0532,99108.0
2021-05-14 11:30:00,37.99,38.21,37.97,38.16,62998.0,35.0532,35.2562,35.0348,35.2101,62998.0
2021-05-14 12:00:00,38.16,38.31,38.14,38.2,63638.0,35.2101,35.3485,35.1916,35.247,63638.0
2021-05-14 12:30:00,38.2,38.3,38.17,38.22,51033.0,35.247,35.3393,35.2193,35.2654,51033.0
2021-05-14 13:00:00,38.24,38.38,38.15,38.37,33095.0,35.2839,35.4131,35.2009,35.4038,33095.0
2021-05-14 13:30:00,38.37,38.39,38.27,38.36,45093.0,35.4038,35.4223,35.3116,35.3946,45093.0
2021-05-14 14:00:00,38.35,38.56,38.34,38.54,50077.0,35.3854,35.5792,35.3762,35.5607,50077.0
2021-05-14 14:30:00,38.53,38.56,38.4,38.45,50616.0,35.5515,35.5792,35.4315,35.4777,50616.0
2021-05-14 15:00:00,38.45,38.55,38.3,38.54,86166.0,35.4777,35.5699,35.3393,35.5607,86166.0
2021-05-14 15:30:00,38.54,38.55,38.33,38.51,198553.0,35.5607,35.5699,35.3669,35.533,198553.0
2021-05-17 09:30:00,38.45,38.99,38.19,38.32,76490.0,35.4777,35.9759,35.2378,35.3577,76490.0
2021-05-17 10:00:00,38.33,38.99,38.29,38.59,57827.0,35.3669,35.9759,35.33,35.6068,57827.0
2021-05-17 10:30:00,38.58,39.2,38.57,38.85,79765.0,35.5976,36.1697,35.5884,35.8467,79765.0
2021-05-17 11:00:00,38.83,39.04,38.65,38.95,87958.0,35.8283,36.0221,35.6622,35.939,87958.0
2021-05-17 11:30:00,38.97,39.02,38.75,38.75,60422.0,35.9575,36.0036,35.7545,35.7545,60422.0
2021-05-17 12:00:00,38.76,38.83,38.68,38.76,99039.0,35.7637,35.8283,35.6899,35.7637,99039.0
2021-05-17 12:30:00,38.77,38.79,38.6,38.66,57771.0,35.7729,35.7914,35.6161,35.6714,57771.0
2021-05-17 13:00:00,38.66,38.81,38.64,38.75,58797.0,35.6714,35.8098,35.653,35.7545,58797.0
2021-05-17 13:30:00,38.75,38.88,38.67,38.76,43789.0,35.7545,35.8744,35.6807,35.7637,43789.0
2021-05-17 14:00:00,38.78,38.88,38.73,38.78,61930.0,35.7822,35.8744,35.736,35.7822,61930.0
2021-05-17 14:30:00,38.77,38.81,38.64,38.81,59699.0,35.7729,35.8098,35.653,35.8098,59699.0
2021-05-17 15:00:00,38.81,38.93,38.8,38.92,61518.0,35.8098,35.9206,35.8006,35.9113,61518.0
2021-05-17 15:30:00,38.93,39.09,38.88,39.06,203289.0,35.9206,36.0682,35.8744,36.0405,203289.0
2021-05-18 09:30:00,39.05,39.28,38.69,39.12,68149.0,36.0313,36.2435,35.6991,36.0959,68149.0
2021-05-18 10:00:00,39.11,39.14,38.71,38.9,68469.0,36.0866,36.1143,35.7176,35.8929,68469.0
2021-05-18 10:30:00,38.9,39.1,38.81,39.1,59341.0,35.8929,36.0774,35.8098,36.0774,59341.0
2021-05-18 11:00:00,39.08,39.13,38.78,39.06,67429.0,36.059,36.1051,35.7822,36.0405,67429.0
2021-05-18 11:30:00,39.05,39.09,38.9,38.9,47563.0,36.0313,36.0682,35.8929,35.8929,47563.0
2021-05-18 12:00:00,38.89,38.91,38.55,38.8,63812.0,35.8836,35.9021,35.5699,35.8006,63812.0
2021-05-18 12:30:00,38.81,38.85,38.63,38.64,35642.0,35.8098,35.8467,35.6437,35.653,35642.0
2021-05-18 13:00:00,38.63,38.66,38.48,38.62,58550.0,35.6437,35.6714,35.5053,35.6345,58550.0
2021-05-18 13:30:00,38.64,38.82,38.6,38.74,34468.0,35.653,35.8191,35.6161,35.7452,34468.0
2021-05-18 14:00:00,38.77,38.79,38.67,38.76,38157.0,35.7729,35.7914,35.6807,35.7637,38157.0
2021-05-18 14:30:00,38.77,38.78,38.53,38.72,64944.0,35.7729,35.7822,35.5515,35.7268,64944.0
2021-05-18 15:00:00,38.72,38.87,38.68,38.81,54621.0,35.7268,35.8652,35.6899,35.8098,54621.0
2021-05-18 15:30:00,38.82,38.92,38.51,38.53,190218.0,35.8191,35.9113,35.533,35.5515,190218.0
2021-05-19 09:30:00,37.71,38.09,37.48,37.55,116748.0,34.7949,35.1455,34.5826,34.6472,116748.0
2021-05-19 10:00:00,37.55,37.8,37.23,37.7,91097.0,34.6472,34.8779,34.352,34.7856,91097.0
2021-05-19 10:30:00,37.7,38.0,37.48,37.99,83152.0,34.7856,35.0624,34.5826,35.0532,83152.0
2021-05-19 11:00:00,37.99,38.24,37.88,38.17,54035.0,35.0532,35.2839,34.9517,35.2193,54035.0
2021-05-19 11:30:00,38.2,38.21,38.07,38.17,46398.0,35.247,35.2562,35.127,35.2193,46398.0
2021-05-19 12:00:00,38.14,38.25,38.04,38.17,37783.0,35.1916,35.2931,35.0994,35.2193,37783.0
2021-05-19 12:30:00,38.14,38.26,38.09,38.2,64169.0,35.1916,35.3023,35.1455,35.247,64169.0
2021-05-19 13:00:00,38.2,38.34,38.1,38.18,33481.0,35.247,35.3762,35.1547,35.2285,33481.0
2021-05-19 13:30:00,38.17,38.19,38.06,38.09,40369.0,35.2193,35.2378,35.1178,35.1455,40369.0
2021-05-19 14:00:00,38.1,38.16,37.65,37.95,90915.0,35.1547,35.2101,34.7395,35.0163,90915.0
2021-05-19 14:30:00,37.95,38.03,37.69,37.72,59871.0,35.0163,35.0901,34.7764,34.8041,59871.0
2021-05-19 15:00:00,37.71,38.02,37.66,37.96,64199.0,34.7949,35.0809,34.7487,35.0255,64199.0
2021-05-19 15:30:00,37.95,38.2,37.91,38.12,212692.0,35.0163,35.247,34.9794,35.1732,212692.0
2021-05-20 09:30:00,38.12,38.15,37.44,37.97,46897.0,35.1732,35.2009,34.5457,35.0348,46897.0
2021-05-20 10:00:00,38.06,38.06,37.61,38.01,42399.0,35.1178,35.1178,34.7026,35.0717,42399.0
2021-05-20 10:30:00,37.98,38.17,37.78,38.13,36563.0,35.044,35.2193,34.8595,35.1824,36563.0
2021-05-20 11:00:00,38.15,38.3,38.08,38.3,41147.0,35.2009,35.3393,35.1363,35.3393,41147.0
2021-05-20 11:30:00,38.29,38.62,38.29,38.55,66310.0,35.33,35.6345,35.33,35.5699,66310.0
2021-05-20 12:00:00,38.55,38.57,38.21,38.23,42936.0,35.5699,35.5884,35.2562,35.2747,42936.0
2021-05-20 12:30:00,38.22,38.42,38.09,38.37,90594.0,35.2654,35.45,35.1455,35.4038,90594.0
2021-05-20 13:00:00,38.35,38.45,38.34,38.44,34098.0,35.3854,35.4777,35.3762,35.4684,34098.0
2021-05-20 13:30:00,38.45,38.5,38.34,38.45,31777.0,35.4777,35.5238,35.3762,35.4777,31777.0
2021-05-20 14:00:00,38.46,38.52,38.42,38.48,41152.0,35.4869,35.5422,35.45,35.5053,41152.0
2021-05-20 14:30:00,38.48,38.61,38.42,38.55,70865.0,35.5053,35.6253,35.45,35.5699,70865.0
2021-05-20 15:00:00,38.54,38.78,38.5,38.76,56943.0,35.5607,35.7822,35.5238,35.7637,56943.0
2021-05-20 15:30:00,38.77,38.82,38.59,38.64,163658.0,35.7729,35.8191,35.6068,35.653,163658.0
2021-05-21 09:30:00,38.95,39.17,38.69,38.99,56823.0,35.939,36.142,35.6991,35.9759,56823.0
2021-05-21 10:00:00,39.01,39.13,38.8,39.02,60576.0,35.9944,36.1051,35.8006,36.0036,60576.0
2021-05-21 10:30:00,39.01,39.18,38.95,39.16,61113.0,35.9944,36.1512,35.939,36.1328,61113.0
2021-05-21 11:00:00,39.19,39.22,39.03,39.07,67937.0,36.1605,36.1881,36.0128,36.0497,67937.0
2021-05-21 11:30:00,39.06,39.22,38.95,38.98,60612.0,36.0405,36.1881,35.939,35.9667,60612.0
2021-05-21 12:00:00,39.0,39.0,38.88,38.9,47830.0,35.9851,35.9851,35.8744,35.8929,47830.0
2021-05-21 12:30:00,38.9,38.93,38.59,38.66,64134.0,35.8929,35.9206,35.6068,35.6714,64134.0
2021-05-21 13:00:00,38.67,38.86,38.61,38.84,31541.0,35.6807,35.856,35.6253,35.8375,31541.0
2021-05-21 13:30:00,38.84,38.94,38.83,38.93,33099.0,35.8375,35.9298,35.8283,35.9206,33099.0
2021-05-21 14:00:00,38.94,38.98,38.74,38.78,59589.0,35.9298,35.9667,35.7452,35.7822,59589.0
2021-05-21 14:30:00,38.79,39.09,38.76,38.99,42117.0,35.7914,36.0682,35.7637,35.9759,42117.0
2021-05-21 15:00:00,39.0,39.09,38.96,39.03,88712.0,35.9851,36.0682,35.9482,36.0128,88712.0
2021-05-21 15:30:00,39.03,39.05,38.56,38.57,267038.0,36.0128,36.0313,35.5792,35.5884,267038.0
2021-05-24 09:30:00,38.73,39.01,38.45,38.8,49296.0,35.736,35.9944,35.4777,35.8006,49296.0
2021-05-24 10:00:00,38.86,38.88,38.55,38.57,40713.0,35.856,35.8744,35.5699,35.5884,40713.0
2021-05-24 10:30:00,38.55,38.59,38.34,38.34,52279.0,35.5699,35.6068,35.3762,35.3762,52279.0
2021-05-24 11:00:00,38.37,38.48,38.24,38.36,60195.0,35.4038,35.5053,35.2839,35.3946,60195.0
2021-05-24 11:30:00,38.36,38.38,38.23,38.27,54310.0,35.3946,35.4131,35.2747,35.3116,54310.0
2021-05-24 12:00:00,38.29,38.38,38.16,38.2,68893.0,35.33,35.4131,35.2101,35.247,68893.0
2021-05-24 12:30:00,38.21,38.41,38.13,38.36,72155.0,35.2562,35.4408,35.1824,35.3946,72155.0
2021-05-24 13:00:00,38.36,38.53,38.35,38.46,58959.0,35.3946,35.5515,35.3854,35.4869,58959.0
2021-05-24 13:30:00,38.46,38.7,38.42,38.69,41027.0,35.4869,35.7083,35.45,35.6991,41027.0
2021-05-24 14:00:00,38.69,38.72,38.58,38.68,51636.0,35.6991,35.7268,35.5976,35.6899,51636.0
2021-05-24 14:30:00,38.67,38.75,38.61,38.72,67070.0,35.6807,35.7545,35.6253,35.7268,67070.0
2021-05-24 15:00:00,38.73,38.85,38.71,38.83,111843.0,35.736,35.8467,35.7176,35.8283,111843.0
2021-05-24 15:30:00,38.83,38.83,38.63,38.66,168209.0,35.8283,35.8283,35.6437,35.6714,168209.0
2021-05-25 09:30:00,38.49,38.71,38.1,38.15,43366.0,35.5146,35.7176,35.1547,35.2009,43366.0
2021-05-25 10:00:00,38.16,38.34,38.03,38.03,64462.0,35.2101,35.3762,35.0901,35.0901,64462.0
2021-05-25 10:30:00,38.03,38.04,37.47,37.57,264159.0,35.0901,35.0994,34.5734,34.6657,264159.0
2021-05-25 11:00:00,37.56,37.78,37.33,37.34,135883.0,34.6565,34.8595,34.4442,34.4535,135883.0
2021-05-25 11:30:00,37.34,37.51,37.25,37.48,158253.0,34.4535,34.6103,34.3704,34.5826,158253.0
2021-05-25 12:00:00,37.48,37.58,37.44,37.57,57503.0,34.5826,34.6749,34.5457,34.6657,57503.0
2021-05-25 12:30:00,37.58,37.59,37.44,37.5,74443.0,34.6749,34.6841,34.5457,34.6011,74443.0
2021-05-25 13:00:00,37.49,37.51,37.34,37.36,65955.0,34.5919,34.6103,34.4535,34.4719,65955.0
2021-05-25 13:30:00,37.37,37.37,37.25,37.3,46521.0,34.4811,34.4811,34.3704,34.4166,46521.0
2021-05-25 14:00:00,37.3,37.36,37.22,37.31,52997.0,34.4166,34.4719,34.3427,34.4258,52997.0
2021-05-25 14:30:00,37.31,37.41,37.24,37.33,126785.0,34.4258,34.5181,34.3612,34.4442,126785.0
2021-05-25 15:00:00,37.32,37.39,37.24,37.26,78210.0,34.435,34.4996,34.3612,34.3797,78210.0
2021-05-25 15:30:00,37.28,37.32,37.13,37.29,331237.0,34.3981,34.435,34.2597,34.4073,331237.0
2021-05-26 09:30:00,37.49,37.69,37.28,37.41,56406.0,34.5919,34.7764,34.3981,34.5181,56406.0
2021-05-26 10:00:00,37.42,37.59,37.42,37.48,40877.0,34.5273,34.6841,34.5273,34.5826,40877.0
2021-05-26 10:30:00,37.47,37.88,37.47,37.88,56320.0,34.5734,34.9517,34.5734,34.9517,56320.0
2021-05-26 11:00:00,37.88,37.99,37.84,37.99,69483.0,34.9517,35.0532,34.9148,35.0532,69483.0
2021-05-26 11:30:00,37.99,38.18,37.95,38.1,46718.0,35.0532,35.2285,35.0163,35.1547,46718.0
2021-05-26 12:00:00,38.12,38.16,37.96,38.0,39508.0,35.1732,35.2101,35.0255,35.0624,39508.0
2021-05-26 12:30:00,37.98,38.01,37.89,37.91,32795.0,35.044,35.0717,34.961,34.9794,32795.0
2021-05-26 13:00:00,37.9,38.0,37.8,37.95,54254.0,34.9702,35.0624,34.8779,35.0163,54254.0
2021-05-26 13:30:00,37.95,37.97,37.79,37.88,27369.0,35.0163,35.0348,34.8687,34.9517,27369.0
2021-05-26 14:00:00,37.9,37.91,37.77,37.79,37749.0,34.9702,34.9794,34.8502,34.8687,37749.0
2021-05-26 14:30:00,37.8,37.86,37.69,37.75,54279.0,34.8779,34.9333,34.7764,34.8318,54279.0
2021-05-26 15:00:00,37.76,37.89,37.71,37.88,86908.0,34.841,34.961,34.7949,34.9517,86908.0
2021-05-26 15:30:00,37.88,38.08,37.81,37.87,283929.0,34.9517,35.1363,34.8871,34.9425,283929.0
2021-05-27 09:30:00,38.0,38.53,37.98,38.18,66654.0,35.0624,35.5515,35.044,35.2285,66654.0
2021-05-27 10:00:00,38.18,38.5,38.18,38.46,301574.0,35.2285,35.5238,35.2285,35.4869,301574.0
2021-05-27 10:30:00,38.46,38.47,38.12,38.27,122251.0,35.4869,35.4961,35.1732,35.3116,122251.0
2021-05-27 11:00:00,38.29,38.48,38.24,38.43,83295.0,35.33,35.5053,35.2839,35.4592,83295.0
2021-05-27 11:30:00,38.38,38.6,38.37,38.48,64799.0,35.4131,35.6161,35.4038,35.5053,64799.0
2021-05-27 12:00:00,38.47,38.53,38.36,38.41,64628.0,35.4961,35.5515,35.3946,35.4408,64628.0
2021-05-27 12:30:00,38.41,38.54,38.39,38.48,48514.0,35.4408,35.5607,35.4223,35.5053,48514.0
2021-05-27 13:00:00,38.49,38.59,38.47,38.57,48928.0,35.5146,35.6068,35.4961,35.5884,48928.0
2021-05-27 13:30:00,38.57,38.58,38.43,38.57,95516.0,35.5884,35.5976,35.4592,35.5884,95516.0
2021-05-27 14:00:00,38.57,38.58,38.39,38.47,53493.0,35.5884,35.5976,35.4223,35.4961,53493.0
2021-05-27 14:30:00,38.48,38.69,38.46,38.63,90350.0,35.5053,35.6991,35.4869,35.6437,90350.0
2021-05-27 15:00:00,38.63,38.65,38.55,38.63,121605.0,35.6437,35.6622,35.5699,35.6437,121605.0
2021-05-27 15:30:00,38.63,38.8,38.56,38.75,380835.0,35.6437,35.8006,35.5792,35.7545,380835.0
2021-05-28 09:30:00,39.0,39.05,38.54,38.68,60946.0,35.9851,36.0313,35.5607,35.6899,60946.0
2021-05-28 10:00:00,38.71,38.78,38.5,38.54,35552.0,35.7176,35.7822,35.5238,35.5607,35552.0
2021-05-28 10:30:00,38.54,38.63,38.51,38.54,30838.0,35.5607,35.6437,35.533,35.5607,30838.0
2021-05-28 11:00:00,38.54,38.73,38.54,38.66,28963.0,35.5607,35.736,35.5607,35.6714,28963.0
2021-05-28 11:30:00,38.66,38.67,38.52,38.58,27443.0,35.6714,35.6807,35.5422,35.5976,27443.0
2021-05-28 12:00:00,38.59,38.69,38.53,38.65,28152.0,35.6068,35.6991,35.5515,35.6622,28152.0
2021-05-28 12:30:00,38.65,38.67,38.59,38.61,29214.0,35.6622,35.6807,35.6068,35.6253,29214.0
2021-05-28 13:00:00,38.61,38.79,38.59,38.77,37822.0,35.6253,35.7914,35.6068,35.7729,37822.0
2021-05-28 13:30:00,38.78,38.85,38.7,38.71,35931.0,35.7822,35.8467,35.7083,35.7176,35931.0
2021-05-28 14:00:00,38.72,38.72,38.56,38.65,41926.0,35.7268,35.7268,35.5792,35.6622,41926.0
2021-05-28 14:30:00,38.64,38.75,38.6,38.69,40362.0,35.653,35.7545,35.6161,35.6991,40362.0
2021-05-28 15:00:00,38.69,38.83,38.68,38.8,49162.0,35.6991,35.8283,35.6899,35.8006,49162.0
2021-05-28 15:30:00,38.8,39.01,38.75,38.85,425636.0,35.8006,35.9944,35.7545,35.8467,425636.0
2021-06-01 09:30:00,39.66,39.82,39.09,39.66,147370.0,36.5941,36.7418,36.0682,36.5941,147370.0
2021-06-01 10:00:00,39.68,39.93,39.68,39.83,71048.0,36.6126,36.8433,36.6126,36.751,71048.0
2021-06-01 10:30:00,39.86,39.96,39.68,39.84,100385.0,36.7787,36.8709,36.6126,36.7602,100385.0
2021-06-01 11:00:00,39.85,40.07,39.84,39.93,218716.0,36.7694,36.9724,36.7602,36.8433,218716.0
2021-06-01 11:30:00,39.93,39.93,39.74,39.84,44880.0,36.8433,36.8433,36.6679,36.7602,44880.0
2021-06-01 12:00:00,39.84,39.92,39.8,39.87,46154.0,36.7602,36.834,36.7233,36.7879,46154.0
2021-06-01 12:30:00,39.88,39.93,39.83,39.88,40296.0,36.7971,36.8433,36.751,36.7971,40296.0
2021-06-01 13:00:00,39.88,39.89,39.75,39.76,47419.0,36.7971,36.8063,36.6772,36.6864,47419.0
2021-06-01 13:30:00,39.76,39.84,39.71,39.8,49907.0,36.6864,36.7602,36.6403,36.7233,49907.0
2021-06-01 14:00:00,39.81,39.86,39.79,39.83,40573.0,36.7325,36.7787,36.7141,36.751,40573.0
2021-06-01 14:30:00,39.83,39.85,39.65,39.71,55547.0,36.751,36.7694,36.5849,36.6403,55547.0
2021-06-01 15:00:00,39.71,39.88,39.66,39.86,130094.0,36.6403,36.7971,36.5941,36.7787,130094.0
2021-06-01 15:30:00,39.86,39.98,39.82,39.88,176053.0,36.7787,36.8894,36.7418,36.7971,176053.0
2021-06-02 09:30:00,40.0,40.0,39.67,39.88,119035.0,36.9078,36.9078,36.6034,36.7971,119035.0
2021-06-02 10:00:00,39.9,40.22,39.79,40.21,189927.0,36.8156,37.1108,36.7141,37.1016,189927.0
2021-06-02 10:30:00,40.23,40.45,40.22,40.36,96808.0,37.1201,37.3231,37.1108,37.24,96808.0
2021-06-02 11:00:00,40.36,40.49,40.29,40.38,67974.0,37.24,37.36,37.1754,37.2585,67974.0
2021-06-02 11:30:00,40.38,40.43,40.32,40.42,61987.0,37.2585,37.3046,37.2031,37.2954,61987.0
2021-06-02 12:00:00,40.41,40.7,40.34,40.7,98895.0,37.2861,37.5537,37.2216,37.5537,98895.0
2021-06-02 12:30:00,40.68,40.82,40.61,40.78,47209.0,37.5353,37.6645,37.4707,37.6275,47209.0
2021-06-02 13:00:00,40.79,40.82,40.68,40.73,76348.0,37.6368,37.6645,37.5353,37.5814,76348.0
2021-06-02 13:30:00,40.72,40.74,40.53,40.67,52863.0,37.5722,37.5906,37.3969,37.526,52863.0
2021-06-02 14:00:00,40.7,40.77,40.57,40.75,44569.0,37.5537,37.6183,37.4338,37.5999,44569.0
2021-06-02 14:30:00,40.74,40.82,40.69,40.77,60153.0,37.5906,37.6645,37.5445,37.6183,60153.0
2021-06-02 15:00:00,40.77,40.8,40.57,40.58,47702.0,37.6183,37.646,37.4338,37.443,47702.0
2021-06-02 15:30:00,40.59,40.61,40.44,40.6,200333.0,37.4522,37.4707,37.3138,37.4615,200333.0
2021-06-03 09:30:00,40.55,40.84,40.27,40.7,118117.0,37.4153,37.6829,37.157,37.5537,118117.0
2021-06-03 10:00:00,40.68,41.13,40.68,41.02,85505.0,37.5353,37.9505,37.5353,37.849,85505.0
2021-06-03 10:30:00,40.95,41.15,40.86,41.15,93753.0,37.7844,37.9689,37.7014,37.9689,93753.0
2021-06-03 11:00:00,41.13,41.33,41.1,41.22,76293.0,37.9505,38.135,37.9228,38.0335,76293.0
2021-06-03 11:30:00,41.23,41.26,40.95,41.18,47735.0,38.0428,38.0704,37.7844,37.9966,47735.0
2021-06-03 12:00:00,41.2,41.39,41.2,41.24,58365.0,38.0151,38.1904,38.0151,38.052,58365.0
2021-06-03 12:30:00,41.22,41.24,41.11,41.2,43799.0,38.0335,38.052,37.932,38.0151,43799.0
2021-06-03 13:00:00,41.2,41.29,41.12,41.29,36624.0,38.0151,38.0981,37.9413,38.0981,36624.0
2021-06-03 13:30:00,41.27,41.29,41.16,41.26,45829.0,38.0797,38.0981,37.9782,38.0704,45829.0
2021-06-03 14:00:00,41.27,41.32,41.18,41.23,59806.0,38.0797,38.1258,37.9966,38.0428,59806.0
2021-06-03 14:30:00,41.22,41.27,41.13,41.14,61053.0,38.0335,38.0797,37.9505,37.9597,61053.0
2021-06-03 15:00:00,41.15,41.29,41.11,41.28,66577.0,37.9689,38.0981,37.932,38.0889,66577.0
2021-06-03 15:30:00,41.27,41.32,41.14,41.19,184210.0,38.0797,38.1258,37.9597,38.0058,184210.0
2021-06-04 09:30:00,45.41,45.95,44.68,45.85,2095691.0,41.8996,42.3979,41.2261,42.3056,2095691.0
2021-06-04 10:00:00,45.85,46.15,45.13,45.45,1120862.0,42.3056,42.5824,41.6413,41.9365,1120862.0
2021-06-04 10:30:00,45.45,45.65,45.18,45.31,828566.0,41.9365,42.1211,41.6874,41.8074,828566.0
2021-06-04 11:00:00,45.3,45.36,44.82,44.96,622481.0,41.7981,41.8535,41.3552,41.4844,622481.0
2021-06-04 11:30:00,44.96,45.44,44.96,45.2,527368.0,41.4844,41.9273,41.4844,41.7059,527368.0
2021-06-04 12:00:00,45.21,45.33,45.09,45.31,416174.0,41.7151,41.8258,41.6044,41.8074,416174.0
2021-06-04 12:30:00,45.31,45.94,45.29,45.94,382738.0,41.8074,42.3887,41.7889,42.3887,382738.0
2021-06-04 13:00:00,45.94,46.21,45.83,46.19,373999.0,42.3887,42.6378,42.2872,42.6193,373999.0
2021-06-04 13:30:00,46.19,46.26,45.99,46.0,428785.0,42.6193,42.6839,42.4348,42.444,428785.0
2021-06-04 14:00:00,46.0,46.28,45.81,46.22,498768.0,42.444,42.7024,42.2687,42.647,498768.0
2021-06-04 14:30:00,46.2,46.31,46.08,46.14,563790.0,42.6286,42.7301,42.5178,42.5732,563790.0
2021-06-04 15:00:00,46.14,46.4,46.14,46.37,484794.0,42.5732,42.8131,42.5732,42.7854,484794.0
2021-06-04 15:30:00,46.37,46.46,46.23,46.25,1478732.0,42.7854,42.8685,42.6562,42.6747,1478732.0
2021-06-07 09:30:00,46.38,47.85,46.3,47.1,638674.0,42.7946,44.151,42.7208,43.459,638674.0
2021-06-07 10:00:00,47.1,47.21,46.86,46.99,531133.0,43.459,43.5605,43.2375,43.3575,531133.0
2021-06-07 10:30:00,47.0,47.58,46.94,47.45,464276.0,43.3667,43.9019,43.3113,43.7819,464276.0
2021-06-07 11:00:00,47.44,47.84,47.4,47.67,399673.0,43.7727,44.1418,43.7358,43.9849,399673.0
2021-06-07 11:30:00,47.68,48.03,47.6,48.03,323803.0,43.9941,44.3171,43.9203,44.3171,323803.0
2021-06-07 12:00:00,48.02,48.35,47.94,47.98,319947.0,44.3079,44.6124,44.234,44.271,319947.0
2021-06-07 12:30:00,47.98,48.12,47.77,48.07,224596.0,44.271,44.4001,44.0772,44.354,224596.0
2021-06-07 13:00:00,48.08,48.08,47.88,48.03,200717.0,44.3632,44.3632,44.1787,44.3171,200717.0
2021-06-07 13:30:00,48.03,48.26,47.95,48.12,423462.0,44.3171,44.5293,44.2433,44.4001,423462.0
2021-06-07 14:00:00,48.12,48.26,47.94,48.25,242946.0,44.4001,44.5293,44.234,44.5201,242946.0
2021-06-07 14:30:00,48.23,48.26,47.67,47.83,360784.0,44.5016,44.5293,43.9849,44.1325,360784.0
2021-06-07 15:00:00,47.84,47.89,47.5,47.61,420016.0,44.1418,44.1879,43.8281,43.9296,420016.0
2021-06-07 15:30:00,47.6,47.68,47.34,47.34,1317525.0,43.9203,43.9941,43.6804,43.6804,1317525.0
2021-06-08 09:30:00,47.24,48.04,46.93,47.53,881652.0,43.5882,44.3263,43.3021,43.8557,881652.0
2021-06-08 10:00:00,47.53,48.2,47.5,48.11,715481.0,43.8557,44.4739,43.8281,44.3909,715481.0
2021-06-08 10:30:00,48.11,48.21,47.86,47.91,762115.0,44.3909,44.4832,44.1602,44.2064,762115.0
2021-06-08 11:00:00,47.91,48.29,47.54,47.76,596907.0,44.2064,44.557,43.865,44.068,596907.0
2021-06-08 11:30:00,47.75,47.82,47.51,47.53,489130.0,44.0587,44.1233,43.8373,43.8557,489130.0
2021-06-08 12:00:00,47.53,47.58,46.91,46.97,520080.0,43.8557,43.9019,43.2837,43.339,520080.0
2021-06-08 12:30:00,46.95,47.37,46.91,47.34,367447.0,43.3206,43.7081,43.2837,43.6804,367447.0
2021-06-08 13:00:00,47.33,47.52,47.32,47.4,365950.0,43.6712,43.8465,43.662,43.7358,365950.0
2021-06-08 13:30:00,47.4,47.41,47.1,47.19,400056.0,43.7358,43.745,43.459,43.542,400056.0
2021-06-08 14:00:00,47.19,47.41,47.14,47.29,439773.0,43.542,43.745,43.4959,43.6343,439773.0
2021-06-08 14:30:00,47.29,47.41,47.18,47.35,444267.0,43.6343,43.745,43.5328,43.6897,444267.0
2021-06-08 15:00:00,47.35,47.52,47.16,47.47,677544.0,43.6897,43.8465,43.5143,43.8004,677544.0
2021-06-08 15:30:00,47.47,47.75,46.61,47.1,2583652.0,43.8004,44.0587,43.0069,43.459,2583652.0
2021-06-09 09:30:00,47.0,47.48,46.55,46.66,254503.0,43.3667,43.8096,42.9515,43.053,254503.0
2021-06-09 10:00:00,46.68,46.95,46.56,46.75,146419.0,43.0714,43.3206,42.9607,43.136,146419.0
2021-06-09 10:30:00,46.73,46.77,46.11,46.12,306233.0,43.1176,43.1545,42.5455,42.5547,306233.0
2021-06-09 11:00:00,46.12,46.3,45.92,45.92,263366.0,42.5547,42.7208,42.3702,42.3702,263366.0
2021-06-09 11:30:00,45.92,45.93,45.63,45.77,211729.0,42.3702,42.3794,42.1026,42.2318,211729.0
2021-06-09 12:00:00,45.75,45.78,45.55,45.6,189524.0,42.2133,42.241,42.0288,42.0749,189524.0
2021-06-09 12:30:00,45.6,45.71,45.36,45.41,188954.0,42.0749,42.1764,41.8535,41.8996,188954.0
2021-06-09 13:00:00,45.4,45.61,45.36,45.48,188436.0,41.8904,42.0842,41.8535,41.9642,188436.0
2021-06-09 13:30:00,45.48,45.54,45.33,45.35,186320.0,41.9642,42.0196,41.8258,41.8443,186320.0
2021-06-09 14:00:00,45.36,45.41,45.18,45.2,128443.0,41.8535,41.8996,41.6874,41.7059,128443.0
2021-06-09 14:30:00,45.19,45.33,45.09,45.32,162785.0,41.6966,41.8258,41.6044,41.8166,162785.0
2021-06-09 15:00:00,45.33,45.46,45.21,45.23,260017.0,41.8258,41.9458,41.7151,41.7335,260017.0
2021-06-09 15:30:00,45.24,45.26,45.04,45.2,504803.0,41.7428,41.7612,41.5582,41.7059,504803.0
2021-06-10 09:30:00,45.75,46.18,45.48,45.78,180420.0,42.2133,42.6101,41.9642,42.241,180420.0
2021-06-10 10:00:00,45.82,45.96,45.67,45.89,102555.0,42.2779,42.4071,42.1395,42.3425,102555.0
2021-06-10 10:30:00,45.9,45.91,45.47,45.73,156079.0,42.3517,42.361,41.955,42.1949,156079.0
2021-06-10 11:00:00,45.75,45.88,45.69,45.85,104733.0,42.2133,42.3333,42.158,42.3056,104733.0
2021-06-10 11:30:00,45.88,46.0,45.74,46.0,82098.0,42.3333,42.444,42.2041,42.444,82098.0
2021-06-10 12:00:00,46.0,46.01,45.1,45.66,182726.0,42.444,42.4532,41.6136,42.1303,182726.0
2021-06-10 12:30:00,45.66,46.04,45.64,46.04,104635.0,42.1303,42.4809,42.1118,42.4809,104635.0
2021-06-10 13:00:00,46.04,46.18,45.99,46.08,99423.0,42.4809,42.6101,42.4348,42.5178,99423.0
2021-06-10 13:30:00,46.07,46.1,45.95,46.01,116271.0,42.5086,42.5363,42.3979,42.4532,116271.0
2021-06-10 14:00:00,46.01,46.31,46.0,46.27,126992.0,42.4532,42.7301,42.444,42.6931,126992.0
2021-06-10 14:30:00,46.27,46.55,46.25,46.52,116290.0,42.6931,42.9515,42.6747,42.9238,116290.0
2021-06-10 15:00:00,46.52,46.63,46.48,46.59,139066.0,42.9238,43.0253,42.8869,42.9884,139066.0
2021-06-10 15:30:00,46.59,46.68,46.53,46.55,412444.0,42.9884,43.0714,42.933,42.9515,412444.0
2021-06-11 09:30:00,46.75,47.08,46.71,46.91,140957.0,43.136,43.4405,43.0991,43.2837,140957.0
2021-06-11 10:00:00,46.87,46.98,46.61,46.78,63393.0,43.2468,43.3483,43.0069,43.1637,63393.0
2021-06-11 10:30:00,46.8,46.99,46.68,46.89,83246.0,43.1822,43.3575,43.0714,43.2652,83246.0
2021-06-11 11:00:00,46.87,47.05,46.76,47.03,61065.0,43.2468,43.4128,43.1453,43.3944,61065.0
2021-06-11 11:30:00,47.06,47.1,46.93,47.03,54705.0,43.4221,43.459,43.3021,43.3944,54705.0
2021-06-11 12:00:00,47.04,47.2,47.04,47.14,56374.0,43.4036,43.5513,43.4036,43.4959,56374.0
2021-06-11 12:30:00,47.15,47.2,47.03,47.05,84714.0,43.5051,43.5513,43.3944,43.4128,84714.0
2021-06-11 13:00:00,47.05,47.11,46.97,46.97,68678.0,43.4128,43.4682,43.339,43.339,68678.0
2021-06-11 13:30:00,46.98,47.01,46.77,46.78,77874.0,43.3483,43.3759,43.1545,43.1637,77874.0
2021-06-11 14:00:00,46.79,46.88,46.69,46.81,130662.0,43.1729,43.256,43.0807,43.1914,130662.0
2021-06-11 14:30:00,46.79,46.8,46.59,46.63,113745.0,43.1729,43.1822,42.9884,43.0253,113745.0
2021-06-11 15:00:00,46.62,46.86,46.59,46.84,103104.0,43.0161,43.2375,42.9884,43.2191,103104.0
2021-06-11 15:30:00,46.84,46.96,46.77,46.9,291885.0,43.2191,43.3298,43.1545,43.2744,291885.0
2021-06-14 09:30:00,47.36,48.13,47.36,48.13,155957.0,43.6989,44.4094,43.6989,44.4094,155957.0
2021-06-14 10:00:00,48.1,48.16,47.94,48.07,98912.0,44.3817,44.437,44.234,44.354,98912.0
2021-06-14 10:30:00,48.06,48.07,47.83,47.99,167965.0,44.3448,44.354,44.1325,44.2802,167965.0
2021-06-14 11:00:00,47.98,47.98,47.55,47.6,128131.0,44.271,44.271,43.8742,43.9203,128131.0
2021-06-14 11:30:00,47.61,47.62,47.28,47.5,78179.0,43.9296,43.9388,43.6251,43.8281,78179.0
2021-06-14 12:00:00,47.5,47.54,47.13,47.14,63316.0,43.8281,43.865,43.4867,43.4959,63316.0
2021-06-14 12:30:00,47.15,47.17,46.95,46.95,66022.0,43.5051,43.5236,43.3206,43.3206,66022.0
2021-06-14 13:00:00,46.98,46.98,46.82,46.85,61361.0,43.3483,43.3483,43.2006,43.2283,61361.0
2021-06-14 13:30:00,46.85,46.89,46.65,46.66,56219.0,43.2283,43.2652,43.0438,43.053,56219.0
2021-06-14 14:00:00,46.65,46.76,46.56,46.67,190541.0,43.0438,43.1453,42.9607,43.0622,190541.0
2021-06-14 14:30:00,46.68,46.89,46.66,46.88,111017.0,43.0714,43.2652,43.053,43.256,111017.0
2021-06-14 15:00:00,46.87,47.05,46.85,46.95,93657.0,43.2468,43.4128,43.2283,43.3206,93657.0
2021-06-14 15:30:00,46.96,47.09,46.9,47.07,287936.0,43.3298,43.4498,43.2744,43.4313,287936.0
2021-06-15 09:30:00,47.57,48.11,47.54,48.02,205192.0,43.8926,44.3909,43.865,44.3079,205192.0
2021-06-15 10:00:00,48.02,48.27,47.76,47.79,156255.0,44.3079,44.5385,44.068,44.0956,156255.0
2021-06-15 10:30:00,47.82,47.87,47.67,47.82,102269.0,44.1233,44.1695,43.9849,44.1233,102269.0
2021-06-15 11:00:00,47.82,48.1,47.72,47.73,91972.0,44.1233,44.3817,44.0311,44.0403,91972.0
2021-06-15 11:30:00,47.73,47.74,47.12,47.14,116198.0,44.0403,44.0495,43.4774,43.4959,116198.0
2021-06-15 12:00:00,47.15,47.24,47.08,47.14,163772.0,43.5051,43.5882,43.4405,43.4959,163772.0
2021-06-15 12:30:00,47.14,47.21,47.1,47.13,130580.0,43.4959,43.5605,43.459,43.4867,130580.0
2021-06-15 13:00:00,47.13,47.2,47.09,47.14,151614.0,43.4867,43.5513,43.4498,43.4959,151614.0
2021-06-15 13:30:00,47.14,47.25,47.11,47.2,108779.0,43.4959,43.5974,43.4682,43.5513,108779.0
2021-06-15 14:00:00,47.2,47.5,47.16,47.47,97843.0,43.5513,43.8281,43.5143,43.8004,97843.0
2021-06-15 14:30:00,47.46,47.54,47.41,47.47,80746.0,43.7912,43.865,43.745,43.8004,80746.0
2021-06-15 15:00:00,47.46,47.62,47.43,47.55,79641.0,43.7912,43.9388,43.7635,43.8742,79641.0
2021-06-15 15:30:00,47.55,47.71,47.43,47.69,315813.0,43.8742,44.0218,43.7635,44.0034,315813.0
2021-06-16 09:30:00,47.57,48.06,47.41,48.05,123896.0,43.8926,44.3448,43.745,44.3355,123896.0
2021-06-16 10:00:00,48.06,48.69,47.96,48.64,205418.0,44.3448,44.9261,44.2525,44.8799,205418.0
2021-06-16 10:30:00,48.63,48.96,48.62,48.79,167544.0,44.8707,45.1752,44.8615,45.0183,167544.0
2021-06-16 11:00:00,48.78,49.01,48.78,49.0,104919.0,45.0091,45.2213,45.0091,45.2121,104919.0
2021-06-16 11:30:00,49.01,49.16,48.94,49.13,81954.0,45.2213,45.3597,45.1567,45.3321,81954.0
2021-06-16 12:00:00,49.12,49.16,48.67,48.78,153219.0,45.3228,45.3597,44.9076,45.0091,153219.0
2021-06-16 12:30:00,48.79,48.79,48.55,48.55,71328.0,45.0183,45.0183,44.7969,44.7969,71328.0
2021-06-16 13:00:00,48.55,48.57,48.38,48.43,64886.0,44.7969,44.8153,44.64,44.6862,64886.0
2021-06-16 13:30:00,48.43,48.61,48.39,48.61,58932.0,44.6862,44.8523,44.6493,44.8523,58932.0
2021-06-16 14:00:00,48.59,48.8,48.09,48.67,175752.0,44.8338,45.0276,44.3725,44.9076,175752.0
2021-06-16 14:30:00,48.67,48.74,48.21,48.54,209975.0,44.9076,44.9722,44.4832,44.7877,209975.0
2021-06-16 15:00:00,48.52,49.07,48.49,49.01,205325.0,44.7692,45.2767,44.7415,45.2213,205325.0
2021-06-16 15:30:00,49.02,49.06,48.86,48.97,434380.0,45.2306,45.2675,45.0829,45.1844,434380.0
2021-06-17 09:30:00,48.88,49.2,48.31,48.39,88939.0,45.1014,45.3966,44.5754,44.6493,88939.0
2021-06-17 10:00:00,48.41,48.46,47.45,47.45,122166.0,44.6677,44.7138,43.7819,43.7819,122166.0
2021-06-17 10:30:00,47.46,47.51,47.04,47.1,144812.0,43.7912,43.8373,43.4036,43.459,144812.0
2021-06-17 11:00:00,47.08,47.08,46.15,46.27,175871.0,43.4405,43.4405,42.5824,42.6931,175871.0
2021-06-17 11:30:00,46.27,46.3,45.45,45.48,223728.0,42.6931,42.7208,41.9365,41.9642,223728.0
2021-06-17 12:00:00,45.49,45.75,45.05,45.06,177473.0,41.9734,42.2133,41.5675,41.5767,177473.0
2021-06-17 12:30:00,45.08,46.13,44.96,46.02,203493.0,41.5951,42.564,41.4844,42.4625,203493.0
2021-06-17 13:00:00,46.01,46.22,45.57,45.57,126720.0,42.4532,42.647,42.0473,42.0473,126720.0
2021-06-17 13:30:00,45.57,45.99,45.52,45.7,131488.0,42.0473,42.4348,42.0011,42.1672,131488.0
2021-06-17 14:00:00,45.71,45.73,45.42,45.53,102359.0,42.1764,42.1949,41.9089,42.0103,102359.0
2021-06-17 14:30:00,45.53,45.59,45.36,45.45,107532.0,42.0103,42.0657,41.8535,41.9365,107532.0
2021-06-17 15:00:00,45.45,45.81,45.45,45.78,108638.0,41.9365,42.2687,41.9365,42.241,108638.0
2021-06-17 15:30:00,45.79,45.9,45.34,45.36,690947.0,42.2502,42.3517,41.835,41.8535,690947.0
2021-06-18 09:30:00,44.64,45.31,44.14,45.11,394861.0,41.1891,41.8074,40.7278,41.6228,394861.0
2021-06-18 10:00:00,45.13,45.36,44.2,44.31,215841.0,41.6413,41.8535,40.7832,40.8847,215841.0
2021-06-18 10:30:00,44.33,44.49,44.02,44.25,212913.0,40.9031,41.0507,40.6171,40.8293,212913.0
2021-06-18 11:00:00,44.26,44.75,44.11,44.47,155425.0,40.8385,41.2906,40.7001,41.0323,155425.0
2021-06-18 11:30:00,44.46,44.79,44.42,44.72,119852.0,41.0231,41.3276,40.9862,41.263,119852.0
2021-06-18 12:00:00,44.72,44.89,44.61,44.85,89874.0,41.263,41.4198,41.1615,41.3829,89874.0
2021-06-18 12:30:00,44.84,44.86,44.61,44.62,73862.0,41.3737,41.3921,41.1615,41.1707,73862.0
2021-06-18 13:00:00,44.61,44.64,44.37,44.4,57075.0,41.1615,41.1891,40.94,40.9677,57075.0
2021-06-18 13:30:00,44.4,44.57,44.4,44.52,54786.0,40.9677,41.1246,40.9677,41.0784,54786.0
2021-06-18 14:00:00,44.52,44.64,44.46,44.53,87202.0,41.0784,41.1891,41.0231,41.0877,87202.0
2021-06-18 14:30:00,44.52,44.53,44.15,44.17,82587.0,41.0784,41.0877,40.737,40.7555,82587.0
2021-06-18 15:00:00,44.18,44.44,44.11,44.37,98896.0,40.7647,41.0046,40.7001,40.94,98896.0
2021-06-18 15:30:00,44.37,44.56,44.06,44.24,484529.0,40.94,41.1153,40.654,40.8201,484529.0
2021-06-21 09:30:00,44.99,45.26,44.7,44.82,117704.0,41.5121,41.7612,41.2445,41.3552,117704.0
2021-06-21 10:00:00,44.87,45.55,44.87,45.39,157553.0,41.4014,42.0288,41.4014,41.8812,157553.0
2021-06-21 10:30:00,45.39,45.45,45.1,45.28,76830.0,41.8812,41.9365,41.6136,41.7797,76830.0
2021-06-21 11:00:00,45.29,45.37,44.97,45.24,49357.0,41.7889,41.8627,41.4936,41.7428,49357.0
2021-06-21 11:30:00,45.23,45.38,45.19,45.22,62213.0,41.7335,41.8719,41.6966,41.7243,62213.0
2021-06-21 12:00:00,45.24,45.45,45.16,45.41,77287.0,41.7428,41.9365,41.669,41.8996,77287.0
2021-06-21 12:30:00,45.41,45.51,45.28,45.51,63169.0,41.8996,41.9919,41.7797,41.9919,63169.0
2021-06-21 13:00:00,45.54,45.63,45.45,45.51,65236.0,42.0196,42.1026,41.9365,41.9919,65236.0
2021-06-21 13:30:00,45.51,45.74,45.51,45.71,60432.0,41.9919,42.2041,41.9919,42.1764,60432.0
2021-06-21 14:00:00,45.72,45.9,45.69,45.88,69357.0,42.1857,42.3517,42.158,42.3333,69357.0
2021-06-21 14:30:00,45.88,45.89,45.58,45.67,109668.0,42.3333,42.3425,42.0565,42.1395,109668.0
2021-06-21 15:00:00,45.68,45.84,45.55,45.59,204025.0,42.1488,42.2964,42.0288,42.0657,204025.0
2021-06-21 15:30:00,45.6,45.77,45.55,45.71,299311.0,42.0749,42.2318,42.0288,42.1764,299311.0
2021-06-22 09:30:00,45.21,45.66,44.56,44.64,123853.0,41.7151,42.1303,41.1153,41.1891,123853.0
2021-06-22 10:00:00,44.63,44.9,44.22,44.69,230801.0,41.1799,41.4291,40.8016,41.2353,230801.0
2021-06-22 10:30:00,44.64,44.86,44.47,44.77,119903.0,41.1891,41.3921,41.0323,41.3091,119903.0
2021-06-22 11:00:00,44.73,45.01,44.65,44.7,87636.0,41.2722,41.5305,41.1984,41.2445,87636.0
2021-06-22 11:30:00,44.67,44.69,44.39,44.51,66861.0,41.2168,41.2353,40.9585,41.0692,66861.0
2021-06-22 12:00:00,44.52,44.69,44.47,44.53,93092.0,41.0784,41.2353,41.0323,41.0877,93092.0
2021-06-22 12:30:00,44.52,44.73,44.49,44.65,50475.0,41.0784,41.2722,41.0507,41.1984,50475.0
2021-06-22 13:00:00,44.66,44.84,44.66,44.76,55955.0,41.2076,41.3737,41.2076,41.2999,55955.0
2021-06-22 13:30:00,44.75,44.8,44.65,44.73,52354.0,41.2906,41.3368,41.1984,41.2722,52354.0
2021-06-22 14:00:00,44.74,44.95,44.65,44.93,62936.0,41.2814,41.4752,41.1984,41.4567,62936.0
2021-06-22 14:30:00,44.91,45.11,44.84,45.01,89914.0,41.4383,41.6228,41.3737,41.5305,89914.0
2021-06-22 15:00:00,45.01,45.21,45.01,45.16,98711.0,41.5305,41.7151,41.5305,41.669,98711.0
2021-06-22 15:30:00,45.17,45.4,45.12,45.39,362708.0,41.6782,41.8904,41.632,41.8812,362708.0
2021-06-23 09:30:00,45.85,46.14,45.62,45.68,95825.0,42.3056,42.5732,42.0934,42.1488,95825.0
2021-06-23 10:00:00,45.69,45.83,45.59,45.71,72414.0,42.158,42.2872,42.0657,42.1764,72414.0
2021-06-23 10:30:00,45.72,45.87,45.58,45.64,70789.0,42.1857,42.3241,42.0565,42.1118,70789.0
2021-06-23 11:00:00,45.64,45.67,45.54,45.59,120043.0,42.1118,42.1395,42.0196,42.0657,120043.0
2021-06-23 11:30:00,45.6,45.61,45.33,45.57,52182.0,42.0749,42.0842,41.8258,42.0473,52182.0
2021-06-23 12:00:00,45.59,45.7,45.53,45.61,93730.0,42.0657,42.1672,42.0103,42.0842,93730.0
2021-06-23 12:30:00,45.6,45.65,45.28,45.36,80333.0,42.0749,42.1211,41.7797,41.8535,80333.0
2021-06-23 13:00:00,45.35,45.48,45.35,45.46,84305.0,41.8443,41.9642,41.8443,41.9458,84305.0
2021-06-23 13:30:00,45.46,45.52,45.38,45.52,35396.0,41.9458,42.0011,41.8719,42.0011,35396.0
2021-06-23 14:00:00,45.51,45.51,45.31,45.41,59496.0,41.9919,41.9919,41.8074,41.8996,59496.0
2021-06-23 14:30:00,45.4,45.61,45.31,45.59,59326.0,41.8904,42.0842,41.8074,42.0657,59326.0
2021-06-23 15:00:00,45.58,45.62,45.38,45.56,58714.0,42.0565,42.0934,41.8719,42.038,58714.0
2021-06-23 15:30:00,45.56,45.57,45.25,45.25,230599.0,42.038,42.0473,41.752,41.752,230599.0
2021-06-24 09:30:00,45.55,45.69,45.07,45.07,51977.0,42.0288,42.158,41.5859,41.5859,51977.0
2021-06-24 10:00:00,45.11,45.31,45.01,45.23,109489.0,41.6228,41.8074,41.5305,41.7335,109489.0
2021-06-24 10:30:00,45.23,45.42,45.17,45.25,80149.0,41.7335,41.9089,41.6782,41.752,80149.0
2021-06-24 11:00:00,45.26,45.47,45.16,45.23,81473.0,41.7612,41.955,41.669,41.7335,81473.0
2021-06-24 11:30:00,45.23,45.43,45.2,45.31,35784.0,41.7335,41.9181,41.7059,41.8074,35784.0
2021-06-24 12:00:00,45.31,45.31,45.16,45.27,42032.0,41.8074,41.8074,41.669,41.7704,42032.0
2021-06-24 12:30:00,45.29,45.34,45.19,45.27,79225.0,41.7889,41.835,41.6966,41.7704,79225.0
2021-06-24 13:00:00,45.28,45.33,45.1,45.13,69103.0,41.7797,41.8258,41.6136,41.6413,69103.0
2021-06-24 13:30:00,45.12,45.25,45.12,45.23,58921.0,41.632,41.752,41.632,41.7335,58921.0
2021-06-24 14:00:00,45.26,45.32,45.21,45.28,56089.0,41.7612,41.8166,41.7151,41.7797,56089.0
2021-06-24 14:30:00,45.28,45.31,45.24,45.28,71423.0,41.7797,41.8074,41.7428,41.7797,71423.0
2021-06-24 15:00:00,45.28,45.29,45.17,45.25,83081.0,41.7797,41.7889,41.6782,41.752,83081.0
2021-06-24 15:30:00,45.26,45.68,45.23,45.59,399122.0,41.7612,42.1488,41.7335,42.0657,399122.0
2021-06-25 09:30:00,45.77,45.89,45.25,45.29,54702.0,42.2318,42.3425,41.752,41.7889,54702.0
2021-06-25 10:00:00,45.26,45.64,45.06,45.11,89144.0,41.7612,42.1118,41.5767,41.6228,89144.0
2021-06-25 10:30:00,45.12,45.33,45.09,45.25,55272.0,41.632,41.8258,41.6044,41.752,55272.0
2021-06-25 11:00:00,45.25,45.39,45.25,45.31,55104.0,41.752,41.8812,41.752,41.8074,55104.0
2021-06-25 11:30:00,45.31,45.36,45.14,45.18,46112.0,41.8074,41.8535,41.6505,41.6874,46112.0
2021-06-25 12:00:00,45.2,45.32,45.2,45.26,26927.0,41.7059,41.8166,41.7059,41.7612,26927.0
2021-06-25 12:30:00,45.25,45.33,45.22,45.25,40288.0,41.752,41.8258,41.7243,41.752,40288.0
2021-06-25 13:00:00,45.25,45.3,45.15,45.29,27497.0,41.752,41.7981,41.6597,41.7889,27497.0
2021-06-25 13:30:00,45.28,45.29,45.18,45.26,64425.0,41.7797,41.7889,41.6874,41.7612,64425.0
2021-06-25 14:00:00,45.25,45.31,45.16,45.24,68838.0,41.752,41.8074,41.669,41.7428,68838.0
2021-06-25 14:30:00,45.25,45.31,45.2,45.28,88792.0,41.752,41.8074,41.7059,41.7797,88792.0
2021-06-25 15:00:00,45.28,45.33,45.2,45.2,91549.0,41.7797,41.8258,41.7059,41.7059,91549.0
2021-06-25 15:30:00,45.21,45.46,45.19,45.37,463920.0,41.7151,41.9458,41.6966,41.8627,463920.0
2021-06-28 09:30:00,45.0,45.12,43.74,43.93,123793.0,41.5213,41.632,40.3587,40.534,123793.0
2021-06-28 10:00:00,43.8,43.82,43.28,43.64,104392.0,40.4141,40.4325,39.9343,40.2665,104392.0
2021-06-28 10:30:00,43.61,44.08,43.47,44.06,180036.0,40.2388,40.6724,40.1096,40.654,180036.0
2021-06-28 11:00:00,44.05,44.19,43.74,43.75,102471.0,40.6448,40.7739,40.3587,40.3679,102471.0
2021-06-28 11:30:00,43.74,43.91,43.52,43.55,147597.0,40.3587,40.5156,40.1557,40.1834,147597.0
2021-06-28 12:00:00,43.55,43.81,43.52,43.8,79883.0,40.1834,40.4233,40.1557,40.4141,79883.0
2021-06-28 12:30:00,43.8,44.09,43.73,44.06,111324.0,40.4141,40.6817,40.3495,40.654,111324.0
2021-06-28 13:00:00,44.06,44.09,43.75,43.89,64923.0,40.654,40.6817,40.3679,40.4971,64923.0
2021-06-28 13:30:00,43.89,44.11,43.83,44.02,63142.0,40.4971,40.7001,40.4418,40.6171,63142.0
2021-06-28 14:00:00,44.0,44.1,43.92,44.02,65467.0,40.5986,40.6909,40.5248,40.6171,65467.0
2021-06-28 14:30:00,44.03,44.07,43.72,43.73,103112.0,40.6263,40.6632,40.3403,40.3495,103112.0
2021-06-28 15:00:00,43.71,43.81,43.68,43.69,98102.0,40.331,40.4233,40.3034,40.3126,98102.0
2021-06-28 15:30:00,43.69,44.37,43.66,44.05,621668.0,40.3126,40.94,40.2849,40.6448,621668.0
2021-06-29 09:30:00,44.43,44.74,44.22,44.41,50908.0,40.9954,41.2814,40.8016,40.9769,50908.0
2021-06-29 10:00:00,44.36,44.53,44.12,44.53,48018.0,40.9308,41.0877,40.7093,41.0877,48018.0
2021-06-29 10:30:00,44.51,44.68,44.37,44.43,56642.0,41.0692,41.2261,40.94,40.9954,56642.0
2021-06-29 11:00:00,44.44,44.72,44.41,44.63,47744.0,41.0046,41.263,40.9769,41.1799,47744.0
2021-06-29 11:30:00,44.63,44.67,44.3,44.36,32390.0,41.1799,41.2168,40.8754,40.9308,32390.0
2021-06-29 12:00:00,44.35,44.39,44.0,44.03,49628.0,40.9216,40.9585,40.5986,40.6263,49628.0
2021-06-29 12:30:00,44.04,44.04,43.92,43.98,58345.0,40.6355,40.6355,40.5248,40.5802,58345.0
2021-06-29 13:00:00,43.99,44.36,43.95,44.32,58417.0,40.5894,40.9308,40.5525,40.8939,58417.0
2021-06-29 13:30:00,44.33,44.36,44.14,44.23,49320.0,40.9031,40.9308,40.7278,40.8108,49320.0
2021-06-29 14:00:00,44.21,44.21,44.0,44.05,43432.0,40.7924,40.7924,40.5986,40.6448,43432.0
2021-06-29 14:30:00,44.05,44.09,43.92,43.94,67246.0,40.6448,40.6817,40.5248,40.5433,67246.0
2021-06-29 15:00:00,43.96,44.1,43.93,43.94,71308.0,40.5617,40.6909,40.534,40.5433,71308.0
2021-06-29 15:30:00,43.94,44.06,43.88,43.92,202291.0,40.5433,40.654,40.4879,40.5248,202291.0
2021-06-30 09:30:00,43.9,44.76,43.86,44.67,53748.0,40.5064,41.2999,40.4694,41.2168,53748.0
2021-06-30 10:00:00,44.7,44.78,44.57,44.78,38964.0,41.2445,41.3183,41.1246,41.3183,38964.0
2021-06-30 10:30:00,44.73,44.93,44.42,44.43,66385.0,41.2722,41.4567,40.9862,40.9954,66385.0
2021-06-30 11:00:00,44.46,44.52,44.35,44.43,48212.0,41.0231,41.0784,40.9216,40.9954,48212.0
2021-06-30 11:30:00,44.48,44.57,44.38,44.48,48449.0,41.0415,41.1246,40.9492,41.0415,48449.0
2021-06-30 12:00:00,44.5,44.65,44.49,44.65,120775.0,41.06,41.1984,41.0507,41.1984,120775.0
2021-06-30 12:30:00,44.67,44.71,44.6,44.63,52955.0,41.2168,41.2537,41.1522,41.1799,52955.0
2021-06-30 13:00:00,44.63,44.65,44.55,44.62,56303.0,41.1799,41.1984,41.1061,41.1707,56303.0
2021-06-30 13:30:00,44.63,44.64,44.38,44.42,56086.0,41.1799,41.1891,40.9492,40.9862,56086.0
2021-06-30 14:00:00,44.44,44.56,44.39,44.5,75154.0,41.0046,41.1153,40.9585,41.06,75154.0
2021-06-30 14:30:00,44.5,44.54,44.47,44.51,73289.0,41.06,41.0969,41.0323,41.0692,73289.0
2021-06-30 15:00:00,44.5,44.54,44.43,44.5,91238.0,41.06,41.0969,40.9954,41.06,91238.0
2021-06-30 15:30:00,44.5,44.53,44.3,44.45,315940.0,41.06,41.0877,40.8754,41.0138,315940.0
2021-07-01 09:30:00,45.31,45.6,44.6,44.61,92870.0,41.8074,42.0749,41.1522,41.1615,92870.0
2021-07-01 10:00:00,44.65,44.93,44.6,44.74,71703.0,41.1984,41.4567,41.1522,41.2814,71703.0
2021-07-01 10:30:00,44.74,44.74,44.42,44.45,43435.0,41.2814,41.2814,40.9862,41.0138,43435.0
2021-07-01 11:00:00,44.45,44.57,44.28,44.44,63841.0,41.0138,41.1246,40.857,41.0046,63841.0
2021-07-01 11:30:00,44.43,44.7,44.4,44.68,66909.0,40.9954,41.2445,40.9677,41.2261,66909.0
2021-07-01 12:00:00,44.68,44.82,44.59,44.8,42978.0,41.2261,41.3552,41.143,41.3368,42978.0
2021-07-01 12:30:00,44.8,44.96,44.78,44.88,31330.0,41.3368,41.4844,41.3183,41.4106,31330.0
2021-07-01 13:00:00,44.88,45.01,44.85,44.98,50329.0,41.4106,41.5305,41.3829,41.5029,50329.0
2021-07-01 13:30:00,44.99,45.04,44.68,44.73,44624.0,41.5121,41.5582,41.2261,41.2722,44624.0
2021-07-01 14:00:00,44.69,44.78,44.55,44.75,25800.0,41.2353,41.3183,41.1061,41.2906,25800.0
2021-07-01 14:30:00,44.76,44.83,44.71,44.81,39013.0,41.2999,41.3645,41.2537,41.346,39013.0
2021-07-01 15:00:00,44.83,44.85,44.75,44.83,55564.0,41.3645,41.3829,41.2906,41.3645,55564.0
2021-07-01 15:30:00,44.84,44.87,44.68,44.77,274256.0,41.3737,41.4014,41.2261,41.3091,274256.0
2021-07-02 09:30:00,44.55,44.66,44.05,44.38,44476.0,41.1061,41.2076,40.6448,40.9492,44476.0
2021-07-02 10:00:00,44.41,44.58,44.29,44.58,34782.0,40.9769,41.1338,40.8662,41.1338,34782.0
2021-07-02 10:30:00,44.56,44.58,44.28,44.4,25486.0,41.1153,41.1338,40.857,40.9677,25486.0
2021-07-02 11:00:00,44.41,44.56,44.38,44.53,33251.0,40.9769,41.1153,40.9492,41.0877,33251.0
2021-07-02 11:30:00,44.52,44.52,44.38,44.49,21579.0,41.0784,41.0784,40.9492,41.0507,21579.0
2021-07-02 12:00:00,44.5,44.56,44.44,44.54,25064.0,41.06,41.1153,41.0046,41.0969,25064.0
2021-07-02 12:30:00,44.52,44.7,44.47,44.67,34806.0,41.0784,41.2445,41.0323,41.2168,34806.0
2021-07-02 13:00:00,44.69,44.75,44.67,44.71,28398.0,41.2353,41.2906,41.2168,41.2537,28398.0
2021-07-02 13:30:00,44.7,44.71,44.59,44.63,37160.0,41.2445,41.2537,41.143,41.1799,37160.0
2021-07-02 14:00:00,44.63,44.73,44.61,44.68,34377.0,41.1799,41.2722,41.1615,41.2261,34377.0
2021-07-02 14:30:00,44.67,44.82,44.66,44.82,31527.0,41.2168,41.3552,41.2076,41.3552,31527.0
2021-07-02 15:00:00,44.81,44.93,44.8,44.86,49702.0,41.346,41.4567,41.3368,41.3921,49702.0
2021-07-02 15:30:00,44.86,44.9,44.72,44.8,141356.0,41.3921,41.4291,41.263,41.3368,141356.0
2021-07-06 09:30:00,44.77,44.78,43.36,44.34,152518.0,41.3091,41.3183,40.0081,40.9123,152518.0
2021-07-06 10:00:00,44.4,44.4,44.03,44.03,59615.0,40.9677,40.9677,40.6263,40.6263,59615.0
2021-07-06 10:30:00,44.02,44.04,43.69,43.72,38023.0,40.6171,40.6355,40.3126,40.3403,38023.0
2021-07-06 11:00:00,43.74,43.8,43.54,43.69,87006.0,40.3587,40.4141,40.1742,40.3126,87006.0
2021-07-06 11:30:00,43.69,43.86,43.62,43.68,159578.0,40.3126,40.4694,40.248,40.3034,159578.0
2021-07-06 12:00:00,43.68,43.77,43.47,43.59,94842.0,40.3034,40.3864,40.1096,40.2203,94842.0
2021-07-06 12:30:00,43.59,43.61,43.41,43.56,30565.0,40.2203,40.2388,40.0542,40.1926,30565.0
2021-07-06 13:00:00,43.56,43.87,43.53,43.83,24359.0,40.1926,40.4787,40.165,40.4418,24359.0
2021-07-06 13:30:00,43.84,44.04,43.83,44.0,46424.0,40.451,40.6355,40.4418,40.5986,46424.0
2021-07-06 14:00:00,44.0,44.05,43.96,43.99,24079.0,40.5986,40.6448,40.5617,40.5894,24079.0
2021-07-06 14:30:00,44.0,44.12,43.98,43.98,34600.0,40.5986,40.7093,40.5802,40.5802,34600.0
2021-07-06 15:00:00,44.01,44.06,43.94,43.95,42221.0,40.6079,40.654,40.5433,40.5525,42221.0
2021-07-06 15:30:00,43.95,44.07,43.89,43.97,133930.0,40.5525,40.6632,40.4971,40.5709,133930.0
2021-07-07 09:30:00,43.82,44.47,43.82,44.11,106873.0,40.4325,41.0323,40.4325,40.7001,106873.0
2021-07-07 10:00:00,44.09,44.11,43.18,43.21,106764.0,40.6817,40.7001,39.842,39.8697,106764.0
2021-07-07 10:30:00,43.23,43.4,43.06,43.28,117618.0,39.8881,40.045,39.7313,39.9343,117618.0
2021-07-07 11:00:00,43.26,43.43,43.14,43.31,87888.0,39.9158,40.0727,39.8051,39.962,87888.0
2021-07-07 11:30:00,43.32,43.55,43.09,43.11,76217.0,39.9712,40.1834,39.759,39.7774,76217.0
2021-07-07 12:00:00,43.11,43.49,43.01,43.47,78553.0,39.7774,40.128,39.6852,40.1096,78553.0
2021-07-07 12:30:00,43.45,43.46,43.23,43.25,62732.0,40.0911,40.1004,39.8881,39.9066,62732.0
2021-07-07 13:00:00,43.26,43.37,43.13,43.16,37953.0,39.9158,40.0173,39.7959,39.8236,37953.0
2021-07-07 13:30:00,43.18,43.22,42.95,43.03,84161.0,39.842,39.8789,39.6298,39.7036,84161.0
2021-07-07 14:00:00,43.03,43.41,43.03,43.23,44995.0,39.7036,40.0542,39.7036,39.8881,44995.0
2021-07-07 14:30:00,43.21,43.23,43.06,43.21,59525.0,39.8697,39.8881,39.7313,39.8697,59525.0
2021-07-07 15:00:00,43.19,43.32,43.19,43.28,93086.0,39.8512,39.9712,39.8512,39.9343,93086.0
2021-07-07 15:30:00,43.28,43.28,42.99,43.14,316388.0,39.9343,39.9343,39.6667,39.8051,316388.0
2021-07-08 09:30:00,42.37,42.9,42.1,42.62,90473.0,39.0946,39.5837,38.8455,39.3253,90473.0
2021-07-08 10:00:00,42.62,43.15,42.56,43.13,54227.0,39.3253,39.8143,39.2699,39.7959,54227.0
2021-07-08 10:30:00,43.17,43.19,42.92,42.96,35082.0,39.8328,39.8512,39.6021,39.639,35082.0
2021-07-08 11:00:00,43.0,43.39,42.98,43.32,61356.0,39.6759,40.0358,39.6575,39.9712,61356.0
2021-07-08 11:30:00,43.3,43.84,43.3,43.58,74575.0,39.9527,40.451,39.9527,40.2111,74575.0
2021-07-08 12:00:00,43.58,43.68,43.49,43.59,74414.0,40.2111,40.3034,40.128,40.2203,74414.0
2021-07-08 12:30:00,43.58,43.66,43.52,43.6,74533.0,40.2111,40.2849,40.1557,40.2295,74533.0
2021-07-08 13:00:00,43.61,43.63,43.29,43.54,106952.0,40.2388,40.2572,39.9435,40.1742,106952.0
2021-07-08 13:30:00,43.53,43.55,43.25,43.34,29626.0,40.165,40.1834,39.9066,39.9896,29626.0
2021-07-08 14:00:00,43.31,43.37,43.18,43.2,30461.0,39.962,40.0173,39.842,39.8605,30461.0
2021-07-08 14:30:00,43.17,43.29,43.05,43.08,37646.0,39.8328,39.9435,39.7221,39.7497,37646.0
2021-07-08 15:00:00,43.07,43.26,43.02,43.26,51024.0,39.7405,39.9158,39.6944,39.9158,51024.0
2021-07-08 15:30:00,43.3,43.36,43.09,43.27,154870.0,39.9527,40.0081,39.759,39.9251,154870.0
2021-07-09 09:30:00,43.85,44.29,43.39,44.16,55429.0,40.4602,40.8662,40.0358,40.7463,55429.0
2021-07-09 10:00:00,44.18,44.4,44.09,44.37,35940.0,40.7647,40.9677,40.6817,40.94,35940.0
2021-07-09 10:30:00,44.52,44.58,44.35,44.41,61098.0,41.0784,41.1338,40.9216,40.9769,61098.0
2021-07-09 11:00:00,44.44,44.58,44.24,44.5,45865.0,41.0046,41.1338,40.8201,41.06,45865.0
2021-07-09 11:30:00,44.56,44.7,44.51,44.58,41061.0,41.1153,41.2445,41.0692,41.1338,41061.0
2021-07-09 12:00:00,44.62,44.71,44.56,44.6,31502.0,41.1707,41.2537,41.1153,41.1522,31502.0
2021-07-09 12:30:00,44.62,44.77,44.55,44.73,82041.0,41.1707,41.3091,41.1061,41.2722,82041.0
2021-07-09 13:00:00,44.73,44.77,44.65,44.71,55426.0,41.2722,41.3091,41.1984,41.2537,55426.0
2021-07-09 13:30:00,44.69,44.7,44.55,44.63,36051.0,41.2353,41.2445,41.1061,41.1799,36051.0
2021-07-09 14:00:00,44.64,44.73,44.58,44.7,49572.0,41.1891,41.2722,41.1338,41.2445,49572.0
2021-07-09 14:30:00,44.71,44.76,44.64,44.68,71312.0,41.2537,41.2999,41.1891,41.2261,71312.0
2021-07-09 15:00:00,44.68,44.83,44.64,44.8,74480.0,41.2261,41.3645,41.1891,41.3368,74480.0
2021-07-09 15:30:00,44.79,45.08,44.77,45.04,251877.0,41.3276,41.5951,41.3091,41.5582,251877.0
2021-07-12 09:30:00,44.35,44.73,44.04,44.65,85933.0,40.9216,41.2722,40.6355,41.1984,85933.0
2021-07-12 10:00:00,44.67,44.91,44.63,44.8,79541.0,41.2168,41.4383,41.1799,41.3368,79541.0
2021-07-12 10:30:00,44.84,44.99,44.45,44.66,68030.0,41.3737,41.5121,41.0138,41.2076,68030.0
2021-07-12 11:00:00,44.68,44.72,44.5,44.68,21079.0,41.2261,41.263,41.06,41.2261,21079.0
2021-07-12 11:30:00,44.68,44.71,44.62,44.68,23299.0,41.2261,41.2537,41.1707,41.2261,23299.0
2021-07-12 12:00:00,44.67,44.67,44.44,44.52,37662.0,41.2168,41.2168,41.0046,41.0784,37662.0
2021-07-12 12:30:00,44.5,44.69,44.48,44.65,22146.0,41.06,41.2353,41.0415,41.1984,22146.0
2021-07-12 13:00:00,44.67,44.74,44.58,44.65,42886.0,41.2168,41.2814,41.1338,41.1984,42886.0
2021-07-12 13:30:00,44.65,44.76,44.56,44.61,50936.0,41.1984,41.2999,41.1153,41.1615,50936.0
2021-07-12 14:00:00,44.61,44.87,44.56,44.87,49473.0,41.1615,41.4014,41.1153,41.4014,49473.0
2021-07-12 14:30:00,44.87,44.96,44.86,44.96,65622.0,41.4014,41.4844,41.3921,41.4844,65622.0
2021-07-12 15:00:00,44.95,45.06,44.91,45.03,60941.0,41.4752,41.5767,41.4383,41.549,60941.0
2021-07-12 15:30:00,45.04,45.04,44.56,44.66,236114.0,41.5582,41.5582,41.1153,41.2076,236114.0
2021-07-13 09:30:00,44.32,44.56,44.0,44.28,52017.0,40.8939,41.1153,40.5986,40.857,52017.0
2021-07-13 10:00:00,44.29,44.4,44.08,44.3,57001.0,40.8662,40.9677,40.6724,40.8754,57001.0
2021-07-13 10:30:00,44.3,44.41,44.18,44.32,89054.0,40.8754,40.9769,40.7647,40.8939,89054.0
2021-07-13 11:00:00,44.35,44.35,44.04,44.14,32649.0,40.9216,40.9216,40.6355,40.7278,32649.0
2021-07-13 11:30:00,44.12,44.27,44.07,44.19,33869.0,40.7093,40.8478,40.6632,40.7739,33869.0
2021-07-13 12:00:00,44.2,44.27,44.15,44.15,24309.0,40.7832,40.8478,40.737,40.737,24309.0
2021-07-13 12:30:00,44.16,44.26,44.14,44.18,34139.0,40.7463,40.8385,40.7278,40.7647,34139.0
2021-07-13 13:00:00,44.17,44.22,44.03,44.15,24581.0,40.7555,40.8016,40.6263,40.737,24581.0
2021-07-13 13:30:00,44.17,44.27,44.11,44.25,50670.0,40.7555,40.8478,40.7001,40.8293,50670.0
2021-07-13 14:00:00,44.24,44.28,44.14,44.17,45102.0,40.8201,40.857,40.7278,40.7555,45102.0
2021-07-13 14:30:00,44.17,44.28,44.06,44.25,238890.0,40.7555,40.857,40.654,40.8293,238890.0
2021-07-13 15:00:00,44.26,44.3,44.19,44.29,133854.0,40.8385,40.8754,40.7739,40.8662,133854.0
2021-07-13 15:30:00,44.29,44.6,44.14,44.39,692549.0,40.8662,41.1522,40.7278,40.9585,692549.0
2021-07-14 09:30:00,44.88,45.6,44.69,44.69,178431.0,41.4106,42.0749,41.2353,41.2353,178431.0
2021-07-14 10:00:00,44.69,44.75,44.15,44.25,100155.0,41.2353,41.2906,40.737,40.8293,100155.0
2021-07-14 10:30:00,44.25,44.29,43.85,43.85,54621.0,40.8293,40.8662,40.4602,40.4602,54621.0
2021-07-14 11:00:00,43.85,43.97,43.5,43.56,84687.0,40.4602,40.5709,40.1373,40.1926,84687.0
2021-07-14 11:30:00,43.55,43.68,42.94,43.04,56995.0,40.1834,40.3034,39.6206,39.7128,56995.0
2021-07-14 12:00:00,43.03,43.47,43.01,43.45,58988.0,39.7036,40.1096,39.6852,40.0911,58988.0
2021-07-14 12:30:00,43.43,43.6,43.34,43.51,37316.0,40.0727,40.2295,39.9896,40.1465,37316.0
2021-07-14 13:00:00,43.49,43.63,43.21,43.38,56562.0,40.128,40.2572,39.8697,40.0266,56562.0
2021-07-14 13:30:00,43.39,43.5,43.29,43.39,32466.0,40.0358,40.1373,39.9435,40.0358,32466.0
2021-07-14 14:00:00,43.39,43.41,43.18,43.24,46736.0,40.0358,40.0542,39.842,39.8974,46736.0
2021-07-14 14:30:00,43.25,43.34,43.13,43.13,49191.0,39.9066,39.9896,39.7959,39.7959,49191.0
2021-07-14 15:00:00,43.13,43.32,43.0,43.01,79564.0,39.7959,39.9712,39.6759,39.6852,79564.0
2021-07-14 15:30:00,43.03,43.06,42.82,43.04,512715.0,39.7036,39.7313,39.5098,39.7128,512715.0
2021-07-15 09:30:00,42.34,42.76,42.1,42.4,87777.0,39.0669,39.4545,38.8455,39.1223,87777.0
2021-07-15 10:00:00,42.5,42.62,42.27,42.4,105754.0,39.2146,39.3253,39.0024,39.1223,105754.0
2021-07-15 10:30:00,42.38,42.45,41.93,42.37,116577.0,39.1039,39.1684,38.6886,39.0946,116577.0
2021-07-15 11:00:00,42.38,42.45,42.19,42.38,105365.0,39.1039,39.1684,38.9285,39.1039,105365.0
2021-07-15 11:30:00,42.37,42.73,42.34,42.53,137563.0,39.0946,39.4268,39.0669,39.2423,137563.0
2021-07-15 12:00:00,42.56,42.59,42.36,42.46,51747.0,39.2699,39.2976,39.0854,39.1777,51747.0
2021-07-15 12:30:00,42.47,42.47,42.19,42.21,35809.0,39.1869,39.1869,38.9285,38.947,35809.0
2021-07-15 13:00:00,42.19,42.19,41.86,41.97,52592.0,38.9285,38.9285,38.6241,38.7256,52592.0
2021-07-15 13:30:00,41.98,41.99,41.58,41.62,113118.0,38.7348,38.744,38.3657,38.4026,113118.0
2021-07-15 14:00:00,41.61,41.92,41.6,41.87,53452.0,38.3934,38.6794,38.3842,38.6333,53452.0
2021-07-15 14:30:00,41.86,42.01,41.81,41.9,58678.0,38.6241,38.7625,38.5779,38.661,58678.0
2021-07-15 15:00:00,41.88,41.98,41.81,41.93,65978.0,38.6425,38.7348,38.5779,38.6886,65978.0
2021-07-15 15:30:00,41.94,42.03,41.86,41.98,354153.0,38.6979,38.7809,38.6241,38.7348,354153.0
2021-07-16 09:30:00,42.54,42.54,41.86,42.12,58268.0,39.2515,39.2515,38.6241,38.864,58268.0
2021-07-16 10:00:00,42.14,42.14,41.65,41.75,101156.0,38.8824,38.8824,38.4303,38.5226,101156.0
2021-07-16 10:30:00,41.81,41.97,41.58,41.91,45174.0,38.5779,38.7256,38.3657,38.6702,45174.0
2021-07-16 11:00:00,41.91,42.0,41.73,41.97,33949.0,38.6702,38.7532,38.5041,38.7256,33949.0
2021-07-16 11:30:00,41.97,42.22,41.97,42.1,57586.0,38.7256,38.9562,38.7256,38.8455,57586.0
2021-07-16 12:00:00,42.1,42.1,41.8,41.89,37928.0,38.8455,38.8455,38.5687,38.6517,37928.0
2021-07-16 12:30:00,41.9,42.09,41.87,42.07,33804.0,38.661,38.8363,38.6333,38.8178,33804.0
2021-07-16 13:00:00,42.07,42.1,41.85,41.87,67034.0,38.8178,38.8455,38.6148,38.6333,67034.0
2021-07-16 13:30:00,41.88,41.88,41.67,41.72,58540.0,38.6425,38.6425,38.4487,38.4949,58540.0
2021-07-16 14:00:00,41.74,41.74,41.59,41.59,48680.0,38.5133,38.5133,38.3749,38.3749,48680.0
2021-07-16 14:30:00,41.59,41.66,41.44,41.45,70284.0,38.3749,38.4395,38.2365,38.2457,70284.0
2021-07-16 15:00:00,41.41,41.46,41.3,41.33,77752.0,38.2088,38.255,38.1073,38.135,77752.0
2021-07-16 15:30:00,41.32,41.38,41.22,41.33,285716.0,38.1258,38.1812,38.0335,38.135,285716.0
2021-07-19 09:30:00,39.77,40.46,38.91,39.1,201691.0,36.6956,37.3323,35.9021,36.0774,201691.0
2021-07-19 10:00:00,39.09,39.44,38.81,39.41,165192.0,36.0682,36.3911,35.8098,36.3634,165192.0
2021-07-19 10:30:00,39.4,39.92,39.32,39.52,98346.0,36.3542,36.834,36.2804,36.4649,98346.0
2021-07-19 11:00:00,39.54,40.12,39.43,40.09,56837.0,36.4834,37.0186,36.3819,36.9909,56837.0
2021-07-19 11:30:00,40.07,40.48,40.05,40.3,82974.0,36.9724,37.3507,36.954,37.1846,82974.0
2021-07-19 12:00:00,40.29,40.43,40.01,40.01,74595.0,37.1754,37.3046,36.9171,36.9171,74595.0
2021-07-19 12:30:00,40.0,40.04,39.86,39.99,123538.0,36.9078,36.9447,36.7787,36.8986,123538.0
2021-07-19 13:00:00,39.99,40.17,39.92,40.07,64327.0,36.8986,37.0647,36.834,36.9724,64327.0
2021-07-19 13:30:00,40.06,40.24,39.8,39.87,83410.0,36.9632,37.1293,36.7233,36.7879,83410.0
2021-07-19 14:00:00,39.88,40.05,39.75,39.9,101953.0,36.7971,36.954,36.6772,36.8156,101953.0
2021-07-19 14:30:00,39.91,39.91,39.65,39.73,83259.0,36.8248,36.8248,36.5849,36.6587,83259.0
2021-07-19 15:00:00,39.73,40.01,39.66,39.93,99256.0,36.6587,36.9171,36.5941,36.8433,99256.0
2021-07-19 15:30:00,39.92,40.12,39.79,40.03,363405.0,36.834,37.0186,36.7141,36.9355,363405.0
2021-07-20 09:30:00,40.51,40.65,39.75,40.42,149844.0,37.3784,37.5076,36.6772,37.2954,149844.0
2021-07-20 10:00:00,40.44,41.35,40.41,41.3,117634.0,37.3138,38.1535,37.2861,38.1073,117634.0
2021-07-20 10:30:00,41.3,41.48,41.11,41.48,123200.0,38.1073,38.2734,37.932,38.2734,123200.0
2021-07-20 11:00:00,41.49,41.66,41.22,41.29,71829.0,38.2827,38.4395,38.0335,38.0981,71829.0
2021-07-20 11:30:00,41.3,41.56,41.23,41.48,68844.0,38.1073,38.3472,38.0428,38.2734,68844.0
2021-07-20 12:00:00,41.48,41.51,41.23,41.43,116424.0,38.2734,38.3011,38.0428,38.2273,116424.0
2021-07-20 12:30:00,41.42,41.69,41.37,41.47,95551.0,38.2181,38.4672,38.1719,38.2642,95551.0
2021-07-20 13:00:00,41.46,41.47,41.15,41.21,74339.0,38.255,38.2642,37.9689,38.0243,74339.0
2021-07-20 13:30:00,41.22,41.38,41.15,41.33,62186.0,38.0335,38.1812,37.9689,38.135,62186.0
2021-07-20 14:00:00,41.34,41.6,41.15,41.18,75136.0,38.1443,38.3842,37.9689,37.9966,75136.0
2021-07-20 14:30:00,41.21,41.3,41.16,41.22,83201.0,38.0243,38.1073,37.9782,38.0335,83201.0
2021-07-20 15:00:00,41.23,41.42,41.16,41.38,125762.0,38.0428,38.2181,37.9782,38.1812,125762.0
2021-07-20 15:30:00,41.39,41.7,41.39,41.48,452287.0,38.1904,38.4764,38.1904,38.2734,452287.0
2021-07-21 09:30:00,42.29,43.44,42.29,43.37,152223.0,39.0208,40.0819,39.0208,40.0173,152223.0
2021-07-21 10:00:00,43.37,43.61,42.88,42.88,120729.0,40.0173,40.2388,39.5652,39.5652,120729.0
2021-07-21 10:30:00,42.86,43.16,42.66,42.8,84127.0,39.5468,39.8236,39.3622,39.4914,84127.0
2021-07-21 11:00:00,42.85,43.08,42.81,42.92,64049.0,39.5375,39.7497,39.5006,39.6021,64049.0
2021-07-21 11:30:00,42.91,43.17,42.91,43.15,81388.0,39.5929,39.8328,39.5929,39.8143,81388.0
2021-07-21 12:00:00,43.16,43.39,43.09,43.31,57976.0,39.8236,40.0358,39.759,39.962,57976.0
2021-07-21 12:30:00,43.32,43.32,43.09,43.14,73057.0,39.9712,39.9712,39.759,39.8051,73057.0
2021-07-21 13:00:00,43.15,43.38,43.14,43.27,62996.0,39.8143,40.0266,39.8051,39.9251,62996.0
2021-07-21 13:30:00,43.27,43.32,43.08,43.15,58848.0,39.9251,39.9712,39.7497,39.8143,58848.0
2021-07-21 14:00:00,43.15,43.3,42.95,43.12,56594.0,39.8143,39.9527,39.6298,39.7867,56594.0
2021-07-21 14:30:00,43.1,43.14,42.95,42.98,78896.0,39.7682,39.8051,39.6298,39.6575,78896.0
2021-07-21 15:00:00,42.98,43.05,42.91,42.97,127840.0,39.6575,39.7221,39.5929,39.6482,127840.0
2021-07-21 15:30:00,42.97,42.99,42.79,42.85,267972.0,39.6482,39.6667,39.4822,39.5375,267972.0
2021-07-22 09:30:00,42.83,42.99,42.37,42.53,95907.0,39.5191,39.6667,39.0946,39.2423,95907.0
2021-07-22 10:00:00,42.58,42.85,42.35,42.54,21989.0,39.2884,39.5375,39.0762,39.2515,21989.0
2021-07-22 10:30:00,42.54,42.58,42.15,42.25,28918.0,39.2515,39.2884,38.8916,38.9839,28918.0
2021-07-22 11:00:00,42.29,42.34,42.15,42.29,34758.0,39.0208,39.0669,38.8916,39.0208,34758.0
2021-07-22 11:30:00,42.29,42.46,42.27,42.4,30572.0,39.0208,39.1777,39.0024,39.1223,30572.0
2021-07-22 12:00:00,42.42,42.52,42.31,42.51,21771.0,39.1408,39.233,39.0393,39.2238,21771.0
2021-07-22 12:30:00,42.51,42.91,42.51,42.77,22903.0,39.2238,39.5929,39.2238,39.4637,22903.0
2021-07-22 13:00:00,42.8,42.94,42.77,42.86,26534.0,39.4914,39.6206,39.4637,39.5468,26534.0
2021-07-22 13:30:00,42.87,42.98,42.79,42.98,35456.0,39.556,39.6575,39.4822,39.6575,35456.0
2021-07-22 14:00:00,42.96,43.08,42.89,43.05,29724.0,39.639,39.7497,39.5744,39.7221,29724.0
2021-07-22 14:30:00,43.06,43.06,42.87,42.9,56191.0,39.7313,39.7313,39.556,39.5837,56191.0
2021-07-22 15:00:00,42.96,43.05,42.9,43.0,49168.0,39.639,39.7221,39.5837,39.6759,49168.0
2021-07-22 15:30:00,43.0,43.0,42.83,42.85,118897.0,39.6759,39.6759,39.5191,39.5375,118897.0
2021-07-23 09:30:00,42.55,42.74,41.98,42.08,63205.0,39.2607,39.436,38.7348,38.827,63205.0
2021-07-23 10:00:00,42.05,42.49,41.96,42.43,60337.0,38.7994,39.2054,38.7163,39.15,60337.0
2021-07-23 10:30:00,42.44,42.57,42.27,42.5,68476.0,39.1592,39.2792,39.0024,39.2146,68476.0
2021-07-23 11:00:00,42.52,42.61,42.34,42.45,59516.0,39.233,39.3161,39.0669,39.1684,59516.0
2021-07-23 11:30:00,42.47,42.65,42.29,42.32,23445.0,39.1869,39.353,39.0208,39.0485,23445.0
2021-07-23 12:00:00,42.32,42.44,42.23,42.31,32284.0,39.0485,39.1592,38.9655,39.0393,32284.0
2021-07-23 12:30:00,42.31,42.35,42.09,42.11,38588.0,39.0393,39.0762,38.8363,38.8547,38588.0
2021-07-23 13:00:00,42.11,42.31,42.03,42.2,31518.0,38.8547,39.0393,38.7809,38.9378,31518.0
2021-07-23 13:30:00,42.21,42.44,42.2,42.4,19499.0,38.947,39.1592,38.9378,39.1223,19499.0
2021-07-23 14:00:00,42.38,42.46,42.26,42.36,25807.0,39.1039,39.1777,38.9931,39.0854,25807.0
2021-07-23 14:30:00,42.39,42.66,42.35,42.64,24145.0,39.1131,39.3622,39.0762,39.3438,24145.0
2021-07-23 15:00:00,42.64,42.78,42.57,42.68,39057.0,39.3438,39.4729,39.2792,39.3807,39057.0
2021-07-23 15:30:00,42.68,42.77,42.51,42.52,147814.0,39.3807,39.4637,39.2238,39.233,147814.0
2021-07-26 09:30:00,42.94,43.54,42.8,43.25,45262.0,39.6206,40.1742,39.4914,39.9066,45262.0
2021-07-26 10:00:00,43.24,43.6,43.2,43.44,35477.0,39.8974,40.2295,39.8605,40.0819,35477.0
2021-07-26 10:30:00,43.41,43.48,42.99,43.08,40061.0,40.0542,40.1188,39.6667,39.7497,40061.0
2021-07-26 11:00:00,43.1,43.21,42.96,43.16,41257.0,39.7682,39.8697,39.639,39.8236,41257.0
2021-07-26 11:30:00,43.15,43.31,43.14,43.25,49608.0,39.8143,39.962,39.8051,39.9066,49608.0
2021-07-26 12:00:00,43.26,43.26,43.06,43.14,21895.0,39.9158,39.9158,39.7313,39.8051,21895.0
2021-07-26 12:30:00,43.16,43.18,43.02,43.05,31499.0,39.8236,39.842,39.6944,39.7221,31499.0
2021-07-26 13:00:00,43.04,43.17,43.03,43.14,32113.0,39.7128,39.8328,39.7036,39.8051,32113.0
2021-07-26 13:30:00,43.13,43.16,43.02,43.11,49076.0,39.7959,39.8236,39.6944,39.7774,49076.0
2021-07-26 14:00:00,43.1,43.25,43.04,43.25,42054.0,39.7682,39.9066,39.7128,39.9066,42054.0
2021-07-26 14:30:00,43.25,43.43,43.2,43.36,71743.0,39.9066,40.0727,39.8605,40.0081,71743.0
2021-07-26 15:00:00,43.37,43.43,43.33,43.37,133999.0,40.0173,40.0727,39.9804,40.0173,133999.0
2021-07-26 15:30:00,43.36,43.55,43.32,43.45,228871.0,40.0081,40.1834,39.9712,40.0911,228871.0
2021-07-27 09:30:00,43.02,43.03,42.25,42.32,35728.0,39.6944,39.7036,38.9839,39.0485,35728.0
2021-07-27 10:00:00,42.36,42.72,42.2,42.64,51323.0,39.0854,39.4176,38.9378,39.3438,51323.0
2021-07-27 10:30:00,42.62,42.63,42.17,42.37,31869.0,39.3253,39.3345,38.9101,39.0946,31869.0
2021-07-27 11:00:00,42.36,42.57,42.17,42.31,71234.0,39.0854,39.2792,38.9101,39.0393,71234.0
2021-07-27 11:30:00,42.28,42.28,41.97,42.07,27979.0,39.0116,39.0116,38.7256,38.8178,27979.0
2021-07-27 12:00:00,42.02,42.02,41.73,41.79,25211.0,38.7717,38.7717,38.5041,38.5595,25211.0
2021-07-27 12:30:00,41.76,41.77,41.57,41.73,20097.0,38.5318,38.541,38.3565,38.5041,20097.0
2021-07-27 13:00:00,41.73,41.91,41.7,41.75,32791.0,38.5041,38.6702,38.4764,38.5226,32791.0
2021-07-27 13:30:00,41.73,41.77,41.64,41.66,34645.0,38.5041,38.541,38.4211,38.4395,34645.0
2021-07-27 14:00:00,41.65,41.9,41.61,41.88,34500.0,38.4303,38.661,38.3934,38.6425,34500.0
2021-07-27 14:30:00,41.87,42.11,41.85,42.0,60085.0,38.6333,38.8547,38.6148,38.7532,60085.0
2021-07-27 15:00:00,42.01,42.1,41.99,42.09,59784.0,38.7625,38.8455,38.744,38.8363,59784.0
2021-07-27 15:30:00,42.08,42.11,41.89,42.06,184148.0,38.827,38.8547,38.6517,38.8086,184148.0
2021-07-28 09:30:00,42.49,42.49,41.93,41.95,40256.0,39.2054,39.2054,38.6886,38.7071,40256.0
2021-07-28 10:00:00,41.92,42.18,41.57,41.57,53128.0,38.6794,38.9193,38.3565,38.3565,53128.0
2021-07-28 10:30:00,41.63,41.94,41.55,41.9,94273.0,38.4118,38.6979,38.338,38.661,94273.0
2021-07-28 11:00:00,41.92,42.31,41.92,42.27,33850.0,38.6794,39.0393,38.6794,39.0024,33850.0
2021-07-28 11:30:00,42.3,42.55,42.29,42.38,30227.0,39.03,39.2607,39.0208,39.1039,30227.0
2021-07-28 12:00:00,42.39,42.62,42.39,42.5,19917.0,39.1131,39.3253,39.1131,39.2146,19917.0
2021-07-28 12:30:00,42.51,42.77,42.5,42.68,19797.0,39.2238,39.4637,39.2146,39.3807,19797.0
2021-07-28 13:00:00,42.69,42.88,42.68,42.73,19826.0,39.3899,39.5652,39.3807,39.4268,19826.0
2021-07-28 13:30:00,42.74,42.77,42.56,42.58,24350.0,39.436,39.4637,39.2699,39.2884,24350.0
2021-07-28 14:00:00,42.55,42.82,42.54,42.76,34937.0,39.2607,39.5098,39.2515,39.4545,34937.0
2021-07-28 14:30:00,42.81,43.15,42.79,43.08,41134.0,39.5006,39.8143,39.4822,39.7497,41134.0
2021-07-28 15:00:00,43.12,43.26,42.91,43.08,44502.0,39.7867,39.9158,39.5929,39.7497,44502.0
2021-07-28 15:30:00,43.07,43.09,42.76,42.88,159504.0,39.7405,39.759,39.4545,39.5652,159504.0
2021-07-29 09:30:00,43.03,43.2,42.45,42.61,45005.0,39.7961,39.9533,39.2597,39.4077,45005.0
2021-07-29 10:00:00,42.5,43.03,42.49,42.85,30336.0,39.3059,39.7961,39.2967,39.6296,30336.0
2021-07-29 10:30:00,42.79,43.02,42.73,42.79,25914.0,39.5741,39.7868,39.5186,39.5741,25914.0
2021-07-29 11:00:00,42.8,43.08,42.73,42.93,32663.0,39.5834,39.8423,39.5186,39.7036,32663.0
2021-07-29 11:30:00,42.91,43.22,42.91,43.11,26431.0,39.6851,39.9718,39.6851,39.8701,26431.0
2021-07-29 12:00:00,43.16,43.16,43.02,43.07,14396.0,39.9163,39.9163,39.7868,39.8331,14396.0
2021-07-29 12:30:00,43.09,43.13,42.97,43.09,16156.0,39.8516,39.8886,39.7406,39.8516,16156.0
2021-07-29 13:00:00,43.12,43.28,43.02,43.1,21772.0,39.8793,40.0273,39.7868,39.8608,21772.0
2021-07-29 13:30:00,43.1,43.1,42.85,42.91,19051.0,39.8608,39.8608,39.6296,39.6851,19051.0
2021-07-29 14:00:00,42.9,42.96,42.81,42.96,19676.0,39.6759,39.7314,39.5926,39.7314,19676.0
2021-07-29 14:30:00,42.95,42.97,42.84,42.88,22304.0,39.7221,39.7406,39.6204,39.6574,22304.0
2021-07-29 15:00:00,42.88,42.93,42.76,42.88,35509.0,39.6574,39.7036,39.5464,39.6574,35509.0
2021-07-29 15:30:00,42.89,43.01,42.87,42.92,112136.0,39.6666,39.7776,39.6481,39.6944,112136.0
2021-07-30 09:30:00,42.66,43.03,42.58,42.98,29349.0,39.4539,39.7961,39.3799,39.7499,29349.0
2021-07-30 10:00:00,42.9,42.97,42.74,42.79,49767.0,39.6759,39.7406,39.5279,39.5741,49767.0
2021-07-30 10:30:00,42.79,42.87,42.44,42.45,23218.0,39.5741,39.6481,39.2504,39.2597,23218.0
2021-07-30 11:00:00,42.43,42.61,42.39,42.5,17633.0,39.2412,39.4077,39.2042,39.3059,17633.0
2021-07-30 11:30:00,42.5,42.55,42.27,42.38,23920.0,39.3059,39.3522,39.0932,39.1949,23920.0
2021-07-30 12:00:00,42.39,42.45,42.28,42.42,13657.0,39.2042,39.2597,39.1025,39.2319,13657.0
2021-07-30 12:30:00,42.43,42.46,42.26,42.26,15126.0,39.2412,39.2689,39.084,39.084,15126.0
2021-07-30 13:00:00,42.26,42.27,42.11,42.14,16239.0,39.084,39.0932,38.9452,38.973,16239.0
2021-07-30 13:30:00,42.13,42.26,42.12,42.23,21684.0,38.9637,39.084,38.9545,39.0562,21684.0
2021-07-30 14:00:00,42.26,42.35,42.12,42.16,23872.0,39.084,39.1672,38.9545,38.9915,23872.0
2021-07-30 14:30:00,42.16,42.23,42.02,42.22,47180.0,38.9915,39.0562,38.862,39.047,47180.0
2021-07-30 15:00:00,42.24,42.28,42.09,42.1,31217.0,39.0655,39.1025,38.9267,38.936,31217.0
2021-07-30 15:30:00,42.11,42.15,41.98,42.1,146132.0,38.9452,38.9822,38.825,38.936,146132.0
2021-08-02 09:30:00,42.33,43.25,42.18,43.16,62847.0,39.1487,39.9996,39.01,39.9163,62847.0
2021-08-02 10:00:00,43.12,43.39,42.54,42.61,35574.0,39.8793,40.129,39.3429,39.4077,35574.0
2021-08-02 10:30:00,42.63,42.72,42.36,42.42,41873.0,39.4262,39.5094,39.1764,39.2319,41873.0
2021-08-02 11:00:00,42.42,42.48,42.08,42.1,27018.0,39.2319,39.2874,38.9175,38.936,27018.0
2021-08-02 11:30:00,42.11,42.12,41.75,41.77,32535.0,38.9452,38.9545,38.6123,38.6308,32535.0
2021-08-02 12:00:00,41.76,41.94,41.59,41.92,69316.0,38.6215,38.788,38.4643,38.7695,69316.0
2021-08-02 12:30:00,41.94,42.15,41.92,42.06,27075.0,38.788,38.9822,38.7695,38.899,27075.0
2021-08-02 13:00:00,42.09,42.14,41.94,42.03,29293.0,38.9267,38.973,38.788,38.8712,29293.0
2021-08-02 13:30:00,42.05,42.11,41.93,41.99,27968.0,38.8897,38.9452,38.7788,38.8343,27968.0
2021-08-02 14:00:00,42.01,42.22,41.97,42.18,23307.0,38.8528,39.047,38.8158,39.01,23307.0
2021-08-02 14:30:00,42.16,42.3,42.11,42.22,23778.0,38.9915,39.121,38.9452,39.047,23778.0
2021-08-02 15:00:00,42.22,42.28,41.92,41.92,31562.0,39.047,39.1025,38.7695,38.7695,31562.0
2021-08-02 15:30:00,41.92,41.92,41.53,41.53,155932.0,38.7695,38.7695,38.4088,38.4088,155932.0
2021-08-03 09:30:00,41.3,41.52,40.31,40.67,69216.0,38.1961,38.3996,37.2805,37.6135,69216.0
2021-08-03 10:00:00,40.68,41.18,40.67,41.12,49877.0,37.6227,38.0851,37.6135,38.0296,49877.0
2021-08-03 10:30:00,41.07,41.44,40.85,40.92,82391.0,37.9834,38.3256,37.7799,37.8447,82391.0
2021-08-03 11:00:00,40.94,41.72,40.9,41.65,65562.0,37.8632,38.5845,37.8262,38.5198,65562.0
2021-08-03 11:30:00,41.65,41.91,41.6,41.73,64309.0,38.5198,38.7603,38.4736,38.5938,64309.0
2021-08-03 12:00:00,41.7,41.91,41.64,41.69,43711.0,38.566,38.7603,38.5106,38.5568,43711.0
2021-08-03 12:30:00,41.69,41.78,41.59,41.75,37291.0,38.5568,38.64,38.4643,38.6123,37291.0
2021-08-03 13:00:00,41.72,41.81,41.55,41.67,41678.0,38.5845,38.6678,38.4273,38.5383,41678.0
2021-08-03 13:30:00,41.66,41.74,41.51,41.71,39532.0,38.5291,38.603,38.3903,38.5753,39532.0
2021-08-03 14:00:00,41.71,41.81,41.56,41.79,42325.0,38.5753,38.6678,38.4366,38.6493,42325.0
2021-08-03 14:30:00,41.78,41.9,41.76,41.79,66045.0,38.64,38.751,38.6215,38.6493,66045.0
2021-08-03 15:00:00,41.79,42.02,41.78,42.01,66055.0,38.6493,38.862,38.64,38.8528,66055.0
2021-08-03 15:30:00,42.01,42.12,41.92,42.11,250171.0,38.8528,38.9545,38.7695,38.9452,250171.0
2021-08-04 09:30:00,41.29,41.67,40.8,41.5,98632.0,38.1869,38.5383,37.7337,38.3811,98632.0
2021-08-04 10:00:00,41.44,42.31,41.44,42.09,63122.0,38.3256,39.1302,38.3256,38.9267,63122.0
2021-08-04 10:30:00,42.03,42.03,41.6,41.82,63548.0,38.8712,38.8712,38.4736,38.677,63548.0
2021-08-04 11:00:00,41.84,42.55,41.76,42.5,83759.0,38.6955,39.3522,38.6215,39.3059,83759.0
2021-08-04 11:30:00,42.5,42.5,41.8,41.85,111947.0,39.3059,39.3059,38.6585,38.7048,111947.0
2021-08-04 12:00:00,41.83,41.95,41.75,41.82,66145.0,38.6863,38.7973,38.6123,38.677,66145.0
2021-08-04 12:30:00,41.83,41.9,41.64,41.85,53897.0,38.6863,38.751,38.5106,38.7048,53897.0
2021-08-04 13:00:00,41.84,41.84,41.65,41.65,24738.0,38.6955,38.6955,38.5198,38.5198,24738.0
2021-08-04 13:30:00,41.65,41.75,41.54,41.63,56941.0,38.5198,38.6123,38.4181,38.5013,56941.0
2021-08-04 14:00:00,41.64,41.67,41.49,41.54,50091.0,38.5106,38.5383,38.3718,38.4181,50091.0
2021-08-04 14:30:00,41.55,41.57,41.42,41.5,59491.0,38.4273,38.4458,38.3071,38.3811,59491.0
2021-08-04 15:00:00,41.51,41.57,41.42,41.47,76246.0,38.3903,38.4458,38.3071,38.3533,76246.0
2021-08-04 15:30:00,41.48,41.74,41.41,41.42,319235.0,38.3626,38.603,38.2978,38.3071,319235.0
2021-08-05 09:30:00,39.4,42.84,39.05,42.84,145108.0,36.4389,39.6204,36.1152,39.6204,145108.0
2021-08-05 10:00:00,42.83,43.3,42.63,43.18,95246.0,39.6111,40.0458,39.4262,39.9348,95246.0
2021-08-05 10:30:00,43.17,43.49,42.88,42.9,79431.0,39.9256,40.2215,39.6574,39.6759,79431.0
2021-08-05 11:00:00,42.95,43.43,42.94,43.1,71892.0,39.7221,40.166,39.7129,39.8608,71892.0
2021-08-05 11:30:00,43.14,43.18,42.52,42.77,85076.0,39.8978,39.9348,39.3244,39.5556,85076.0
2021-08-05 12:00:00,42.77,42.87,42.63,42.67,78759.0,39.5556,39.6481,39.4262,39.4631,78759.0
2021-08-05 12:30:00,42.66,42.68,42.4,42.48,56460.0,39.4539,39.4724,39.2134,39.2874,56460.0
2021-08-05 13:00:00,42.48,42.67,42.47,42.62,47583.0,39.2874,39.4631,39.2782,39.4169,47583.0
2021-08-05 13:30:00,42.64,42.68,42.55,42.59,49033.0,39.4354,39.4724,39.3522,39.3892,49033.0
2021-08-05 14:00:00,42.6,42.64,42.5,42.61,43874.0,39.3984,39.4354,39.3059,39.4077,43874.0
2021-08-05 14:30:00,42.61,42.66,42.45,42.54,92201.0,39.4077,39.4539,39.2597,39.3429,92201.0
2021-08-05 15:00:00,42.54,42.71,42.48,42.64,58977.0,39.3429,39.5001,39.2874,39.4354,58977.0
2021-08-05 15:30:00,42.64,42.69,42.32,42.4,331644.0,39.4354,39.4816,39.1395,39.2134,331644.0
2021-08-06 09:30:00,43.0,43.42,42.74,43.0,107661.0,39.7683,40.1568,39.5279,39.7683,107661.0
2021-08-06 10:00:00,43.04,43.34,42.86,43.26,28903.0,39.8053,40.0828,39.6389,40.0088,28903.0
2021-08-06 10:30:00,43.23,43.31,42.71,42.84,107650.0,39.9811,40.055,39.5001,39.6204,107650.0
2021-08-06 11:00:00,42.84,43.42,42.77,43.35,39644.0,39.6204,40.1568,39.5556,40.092,39644.0
2021-08-06 11:30:00,43.31,43.36,43.21,43.33,41935.0,40.055,40.1013,39.9626,40.0735,41935.0
2021-08-06 12:00:00,43.33,43.43,43.24,43.34,23001.0,40.0735,40.166,39.9903,40.0828,23001.0
2021-08-06 12:30:00,43.33,43.33,43.13,43.21,34164.0,40.0735,40.0735,39.8886,39.9626,34164.0
2021-08-06 13:00:00,43.2,43.25,43.02,43.03,20950.0,39.9533,39.9996,39.7868,39.7961,20950.0
2021-08-06 13:30:00,43.04,43.09,42.86,42.97,29949.0,39.8053,39.8516,39.6389,39.7406,29949.0
2021-08-06 14:00:00,42.96,42.96,42.79,42.81,52956.0,39.7314,39.7314,39.5741,39.5926,52956.0
2021-08-06 14:30:00,42.82,42.89,42.72,42.89,54109.0,39.6019,39.6666,39.5094,39.6666,54109.0
2021-08-06 15:00:00,42.87,42.96,42.81,42.92,22770.0,39.6481,39.7314,39.5926,39.6944,22770.0
2021-08-06 15:30:00,42.92,42.93,42.72,42.9,224548.0,39.6944,39.7036,39.5094,39.6759,224548.0
2021-08-09 09:30:00,42.22,42.72,41.96,42.71,60419.0,39.047,39.5094,38.8065,39.5001,60419.0
2021-08-09 10:00:00,42.72,42.73,41.92,42.0,34887.0,39.5094,39.5186,38.7695,38.8435,34887.0
2021-08-09 10:30:00,41.97,42.18,41.7,42.17,65468.0,38.8158,39.01,38.566,39.0007,65468.0
2021-08-09 11:00:00,42.18,42.71,42.17,42.6,32902.0,39.01,39.5001,39.0007,39.3984,32902.0
2021-08-09 11:30:00,42.61,42.8,42.57,42.71,19358.0,39.4077,39.5834,39.3707,39.5001,19358.0
2021-08-09 12:00:00,42.72,42.83,42.68,42.69,25088.0,39.5094,39.6111,39.4724,39.4816,25088.0
2021-08-09 12:30:00,42.69,42.76,42.64,42.69,21297.0,39.4816,39.5464,39.4354,39.4816,21297.0
2021-08-09 13:00:00,42.69,42.84,42.67,42.78,19580.0,39.4816,39.6204,39.4631,39.5649,19580.0
2021-08-09 13:30:00,42.78,42.78,42.54,42.63,29009.0,39.5649,39.5649,39.3429,39.4262,29009.0
2021-08-09 14:00:00,42.62,42.74,42.56,42.71,29512.0,39.4169,39.5279,39.3614,39.5001,29512.0
2021-08-09 14:30:00,42.71,42.86,42.71,42.85,30498.0,39.5001,39.6389,39.5001,39.6296,30498.0
2021-08-09 15:00:00,42.86,42.92,42.71,42.74,76317.0,39.6389,39.6944,39.5001,39.5279,76317.0
2021-08-09 15:30:00,42.74,42.79,42.56,42.64,210346.0,39.5279,39.5741,39.3614,39.4354,210346.0
2021-08-10 09:30:00,42.92,43.37,42.75,43.35,37250.0,39.6944,40.1105,39.5371,40.092,37250.0
2021-08-10 10:00:00,43.34,43.68,43.16,43.57,54882.0,40.0828,40.3972,39.9163,40.2955,54882.0
2021-08-10 10:30:00,43.59,43.93,43.54,43.82,93229.0,40.314,40.6285,40.2678,40.5267,93229.0
2021-08-10 11:00:00,43.83,44.15,43.72,44.11,84333.0,40.536,40.8319,40.4342,40.7949,84333.0
2021-08-10 11:30:00,44.11,44.28,44.05,44.23,72788.0,40.7949,40.9521,40.7394,40.9059,72788.0
2021-08-10 12:00:00,44.23,44.47,44.22,44.47,91547.0,40.9059,41.1279,40.8967,41.1279,91547.0
2021-08-10 12:30:00,44.48,44.67,44.45,44.67,58203.0,41.1371,41.3128,41.1094,41.3128,58203.0
2021-08-10 13:00:00,44.66,44.67,44.25,44.35,84009.0,41.3036,41.3128,40.9244,41.0169,84009.0
2021-08-10 13:30:00,44.35,44.49,44.18,44.25,113507.0,41.0169,41.1464,40.8597,40.9244,113507.0
2021-08-10 14:00:00,44.24,44.28,44.12,44.15,59817.0,40.9152,40.9521,40.8042,40.8319,59817.0
2021-08-10 14:30:00,44.16,44.35,44.16,44.24,69680.0,40.8412,41.0169,40.8412,40.9152,69680.0
2021-08-10 15:00:00,44.21,44.3,44.12,44.22,75332.0,40.8874,40.9706,40.8042,40.8967,75332.0
2021-08-10 15:30:00,44.23,44.43,44.19,44.4,251611.0,40.9059,41.0909,40.8689,41.0631,251611.0
2021-08-11 09:30:00,43.93,44.16,43.66,43.77,107359.0,40.6285,40.8412,40.3787,40.4805,107359.0
2021-08-11 10:00:00,43.74,44.28,43.67,44.13,69429.0,40.4527,40.9521,40.388,40.8134,69429.0
2021-08-11 10:30:00,44.19,44.19,43.78,43.83,67931.0,40.8689,40.8689,40.4897,40.536,67931.0
2021-08-11 11:00:00,43.84,43.84,43.14,43.26,115235.0,40.5452,40.5452,39.8978,40.0088,115235.0
2021-08-11 11:30:00,43.25,43.59,43.24,43.46,39104.0,39.9996,40.314,39.9903,40.1938,39104.0
2021-08-11 12:00:00,43.48,43.58,43.33,43.4,55869.0,40.2123,40.3048,40.0735,40.1383,55869.0
2021-08-11 12:30:00,43.4,43.67,43.39,43.61,196116.0,40.1383,40.388,40.129,40.3325,196116.0
2021-08-11 13:00:00,43.58,44.0,43.51,43.88,301857.0,40.3048,40.6932,40.24,40.5822,301857.0
2021-08-11 13:30:00,43.88,44.0,43.72,43.81,41832.0,40.5822,40.6932,40.4342,40.5175,41832.0
2021-08-11 14:00:00,43.83,43.85,43.71,43.78,39415.0,40.536,40.5545,40.425,40.4897,39415.0
2021-08-11 14:30:00,43.77,43.98,43.71,43.98,49928.0,40.4805,40.6747,40.425,40.6747,49928.0
2021-08-11 15:00:00,43.97,44.19,43.96,44.18,61984.0,40.6654,40.8689,40.6562,40.8597,61984.0
2021-08-11 15:30:00,44.18,44.29,44.04,44.19,174606.0,40.8597,40.9614,40.7302,40.8689,174606.0
2021-08-12 09:30:00,44.33,44.78,44.05,44.3,38600.0,40.9984,41.4146,40.7394,40.9706,38600.0
2021-08-12 10:00:00,44.39,44.39,44.01,44.13,41025.0,41.0539,41.0539,40.7024,40.8134,41025.0
2021-08-12 10:30:00,44.12,44.12,43.83,43.92,30074.0,40.8042,40.8042,40.536,40.6192,30074.0
2021-08-12 11:00:00,43.9,44.05,43.76,44.05,44064.0,40.6007,40.7394,40.4712,40.7394,44064.0
2021-08-12 11:30:00,44.02,44.04,43.87,44.04,20217.0,40.7117,40.7302,40.573,40.7302,20217.0
2021-08-12 12:00:00,44.03,44.19,44.03,44.16,21340.0,40.7209,40.8689,40.7209,40.8412,21340.0
2021-08-12 12:30:00,44.15,44.16,44.06,44.1,15081.0,40.8319,40.8412,40.7487,40.7857,15081.0
2021-08-12 13:00:00,44.1,44.14,43.87,43.9,21144.0,40.7857,40.8227,40.573,40.6007,21144.0
2021-08-12 13:30:00,43.9,44.0,43.83,43.96,37005.0,40.6007,40.6932,40.536,40.6562,37005.0
2021-08-12 14:00:00,43.95,44.06,43.87,43.99,37455.0,40.647,40.7487,40.573,40.6839,37455.0
2021-08-12 14:30:00,43.99,44.13,43.89,44.11,34485.0,40.6839,40.8134,40.5915,40.7949,34485.0
2021-08-12 15:00:00,44.11,44.2,44.02,44.15,41582.0,40.7949,40.8782,40.7117,40.8319,41582.0
2021-08-12 15:30:00,44.15,44.33,44.14,44.33,109146.0,40.8319,40.9984,40.8227,40.9984,109146.0
2021-08-13 09:30:00,44.05,44.32,43.77,43.83,46630.0,40.7394,40.9891,40.4805,40.536,46630.0
2021-08-13 10:00:00,43.88,44.04,43.6,43.97,51204.0,40.5822,40.7302,40.3233,40.6654,51204.0
2021-08-13 10:30:00,44.01,44.08,43.9,43.98,47724.0,40.7024,40.7672,40.6007,40.6747,47724.0
2021-08-13 11:00:00,43.97,44.07,43.9,43.97,45591.0,40.6654,40.7579,40.6007,40.6654,45591.0
2021-08-13 11:30:00,43.95,44.07,43.93,44.02,32461.0,40.647,40.7579,40.6285,40.7117,32461.0
2021-08-13 12:00:00,44.04,44.13,43.96,44.08,34916.0,40.7302,40.8134,40.6562,40.7672,34916.0
2021-08-13 12:30:00,44.07,44.14,44.01,44.02,22251.0,40.7579,40.8227,40.7024,40.7117,22251.0
2021-08-13 13:00:00,44.01,44.17,44.01,44.15,32087.0,40.7024,40.8504,40.7024,40.8319,32087.0
2021-08-13 13:30:00,44.16,44.28,44.15,44.24,63457.0,40.8412,40.9521,40.8319,40.9152,63457.0
2021-08-13 14:00:00,44.23,44.3,44.1,44.12,88590.0,40.9059,40.9706,40.7857,40.8042,88590.0
2021-08-13 14:30:00,44.13,44.13,43.95,43.99,39739.0,40.8134,40.8134,40.647,40.6839,39739.0
2021-08-13 15:00:00,43.99,44.07,43.97,43.99,48641.0,40.6839,40.7579,40.6654,40.6839,48641.0
2021-08-13 15:30:00,44.0,44.05,43.9,43.96,201980.0,40.6932,40.7394,40.6007,40.6562,201980.0
2021-08-16 09:30:00,43.59,43.73,42.96,43.1,43917.0,40.314,40.4435,39.7314,39.8608,43917.0
2021-08-16 10:00:00,43.13,44.07,43.1,43.68,45492.0,39.8886,40.7579,39.8608,40.3972,45492.0
2021-08-16 10:30:00,43.72,44.07,43.58,43.58,81854.0,40.4342,40.7579,40.3048,40.3048,81854.0
2021-08-16 11:00:00,43.59,43.72,43.36,43.58,131904.0,40.314,40.4342,40.1013,40.3048,131904.0
2021-08-16 11:30:00,43.59,43.7,43.49,43.59,64727.0,40.314,40.4157,40.2215,40.314,64727.0
2021-08-16 12:00:00,43.58,43.6,43.29,43.36,65480.0,40.3048,40.3233,40.0366,40.1013,65480.0
2021-08-16 12:30:00,43.36,43.48,43.26,43.35,52720.0,40.1013,40.2123,40.0088,40.092,52720.0
2021-08-16 13:00:00,43.36,43.49,43.28,43.45,49414.0,40.1013,40.2215,40.0273,40.1845,49414.0
2021-08-16 13:30:00,43.45,43.62,43.39,43.49,43645.0,40.1845,40.3418,40.129,40.2215,43645.0
2021-08-16 14:00:00,43.5,43.66,43.41,43.46,64678.0,40.2308,40.3787,40.1475,40.1938,64678.0
2021-08-16 14:30:00,43.46,43.63,43.46,43.54,59927.0,40.1938,40.351,40.1938,40.2678,59927.0
2021-08-16 15:00:00,43.53,43.53,43.21,43.24,117383.0,40.2585,40.2585,39.9626,39.9903,117383.0
2021-08-16 15:30:00,43.25,43.35,43.0,43.02,287104.0,39.9996,40.092,39.7683,39.7868,287104.0
2021-08-17 09:30:00,42.57,43.21,42.57,42.94,45989.0,39.3707,39.9626,39.3707,39.7129,45989.0
2021-08-17 10:00:00,42.98,43.72,42.98,43.6,55987.0,39.7499,40.4342,39.7499,40.3233,55987.0
2021-08-17 10:30:00,43.62,43.73,43.12,43.14,171206.0,40.3418,40.4435,39.8793,39.8978,171206.0
2021-08-17 11:00:00,43.16,43.16,42.78,42.87,89157.0,39.9163,39.9163,39.5649,39.6481,89157.0
2021-08-17 11:30:00,42.88,42.98,42.71,42.87,29225.0,39.6574,39.7499,39.5001,39.6481,29225.0
2021-08-17 12:00:00,42.88,42.98,42.78,42.9,75394.0,39.6574,39.7499,39.5649,39.6759,75394.0
2021-08-17 12:30:00,42.89,42.92,42.35,42.37,304134.0,39.6666,39.6944,39.1672,39.1857,304134.0
2021-08-17 13:00:00,42.36,42.83,42.36,42.83,60932.0,39.1764,39.6111,39.1764,39.6111,60932.0
2021-08-17 13:30:00,42.81,43.01,42.67,43.01,88538.0,39.5926,39.7776,39.4631,39.7776,88538.0
2021-08-17 14:00:00,43.01,43.15,42.94,42.94,71846.0,39.7776,39.9071,39.7129,39.7129,71846.0
2021-08-17 14:30:00,42.95,43.08,42.8,43.08,58700.0,39.7221,39.8423,39.5834,39.8423,58700.0
2021-08-17 15:00:00,43.05,43.14,43.0,43.1,88946.0,39.8146,39.8978,39.7683,39.8608,88946.0
2021-08-17 15:30:00,43.11,43.24,43.01,43.23,284706.0,39.8701,39.9903,39.7776,39.9811,284706.0
2021-08-18 09:30:00,43.23,43.39,42.33,42.97,138329.0,39.9811,40.129,39.1487,39.7406,138329.0
2021-08-18 10:00:00,42.95,43.19,42.86,43.02,79321.0,39.7221,39.9441,39.6389,39.7868,79321.0
2021-08-18 10:30:00,43.06,43.38,42.93,43.31,120658.0,39.8238,40.1198,39.7036,40.055,120658.0
2021-08-18 11:00:00,43.3,43.44,43.21,43.25,51311.0,40.0458,40.1753,39.9626,39.9996,51311.0
2021-08-18 11:30:00,43.25,43.32,43.02,43.13,53850.0,39.9996,40.0643,39.7868,39.8886,53850.0
2021-08-18 12:00:00,43.16,43.3,42.88,42.89,62641.0,39.9163,40.0458,39.6574,39.6666,62641.0
2021-08-18 12:30:00,42.91,43.1,42.9,43.07,48065.0,39.6851,39.8608,39.6759,39.8331,48065.0
2021-08-18 13:00:00,43.07,43.25,42.96,43.21,49708.0,39.8331,39.9996,39.7314,39.9626,49708.0
2021-08-18 13:30:00,43.22,43.33,43.2,43.28,65494.0,39.9718,40.0735,39.9533,40.0273,65494.0
2021-08-18 14:00:00,43.29,43.42,42.97,43.11,79149.0,40.0366,40.1568,39.7406,39.8701,79149.0
2021-08-18 14:30:00,43.11,43.2,42.92,42.97,69400.0,39.8701,39.9533,39.6944,39.7406,69400.0
2021-08-18 15:00:00,42.96,42.96,42.59,42.62,106582.0,39.7314,39.7314,39.3892,39.4169,106582.0
2021-08-18 15:30:00,42.62,42.63,42.39,42.47,292593.0,39.4169,39.4262,39.2042,39.2782,292593.0
2021-08-19 09:30:00,41.64,42.21,41.41,41.78,67980.0,38.5106,39.0377,38.2978,38.64,67980.0
2021-08-19 10:00:00,41.77,41.95,41.16,41.19,169481.0,38.6308,38.7973,38.0666,38.0944,169481.0
2021-08-19 10:30:00,41.19,41.19,40.68,41.08,90205.0,38.0944,38.0944,37.6227,37.9926,90205.0
2021-08-19 11:00:00,41.07,41.09,40.63,40.82,190573.0,37.9834,38.0019,37.5765,37.7522,190573.0
2021-08-19 11:30:00,40.8,41.17,40.69,41.08,114956.0,37.7337,38.0759,37.632,37.9926,114956.0
2021-08-19 12:00:00,41.08,41.13,40.85,40.93,43889.0,37.9926,38.0389,37.7799,37.8539,43889.0
2021-08-19 12:30:00,40.91,41.11,40.84,41.09,71431.0,37.8354,38.0204,37.7707,38.0019,71431.0
2021-08-19 13:00:00,41.06,41.06,40.8,40.87,41648.0,37.9741,37.9741,37.7337,37.7984,41648.0
2021-08-19 13:30:00,40.85,41.02,40.62,40.64,50680.0,37.7799,37.9372,37.5672,37.5857,50680.0
2021-08-19 14:00:00,40.64,40.78,40.6,40.64,52377.0,37.5857,37.7152,37.5487,37.5857,52377.0
2021-08-19 14:30:00,40.62,40.8,40.52,40.73,104171.0,37.5672,37.7337,37.4747,37.6689,104171.0
2021-08-19 15:00:00,40.73,41.3,40.73,41.25,117836.0,37.6689,38.1961,37.6689,38.1499,117836.0
2021-08-19 15:30:00,41.26,41.27,40.99,41.13,388244.0,38.1591,38.1684,37.9094,38.0389,388244.0
2021-08-20 09:30:00,40.92,41.46,40.65,41.32,65205.0,37.8447,38.3441,37.595,38.2146,65205.0
2021-08-20 10:00:00,41.36,41.6,41.14,41.32,44908.0,38.2516,38.4736,38.0481,38.2146,44908.0
2021-08-20 10:30:00,41.33,41.44,41.19,41.43,63020.0,38.2239,38.3256,38.0944,38.3163,63020.0
2021-08-20 11:00:00,41.42,41.75,41.39,41.68,37497.0,38.3071,38.6123,38.2793,38.5476,37497.0
2021-08-20 11:30:00,41.69,41.79,41.43,41.62,60999.0,38.5568,38.6493,38.3163,38.4921,60999.0
2021-08-20 12:00:00,41.67,41.78,41.48,41.59,32393.0,38.5383,38.64,38.3626,38.4643,32393.0
2021-08-20 12:30:00,41.58,41.76,41.55,41.63,73397.0,38.4551,38.6215,38.4273,38.5013,73397.0
2021-08-20 13:00:00,41.64,41.85,41.55,41.55,31951.0,38.5106,38.7048,38.4273,38.4273,31951.0
2021-08-20 13:30:00,41.55,41.61,41.49,41.52,23484.0,38.4273,38.4828,38.3718,38.3996,23484.0
2021-08-20 14:00:00,41.54,41.73,41.52,41.62,33026.0,38.4181,38.5938,38.3996,38.4921,33026.0
2021-08-20 14:30:00,41.65,41.66,41.49,41.54,24936.0,38.5198,38.5291,38.3718,38.4181,24936.0
2021-08-20 15:00:00,41.56,41.7,41.47,41.64,64570.0,38.4366,38.566,38.3533,38.5106,64570.0
2021-08-20 15:30:00,41.63,41.88,41.56,41.85,202755.0,38.5013,38.7325,38.4366,38.7048,202755.0
2021-08-23 09:30:00,42.93,43.55,42.86,43.29,123756.0,39.7036,40.277,39.6389,40.0366,123756.0
2021-08-23 10:00:00,43.32,43.4,42.99,43.27,56460.0,40.0643,40.1383,39.7591,40.0181,56460.0
2021-08-23 10:30:00,43.27,43.42,43.01,43.38,45998.0,40.0181,40.1568,39.7776,40.1198,45998.0
2021-08-23 11:00:00,43.38,43.4,43.02,43.11,99023.0,40.1198,40.1383,39.7868,39.8701,99023.0
2021-08-23 11:30:00,43.09,43.1,42.92,42.92,22266.0,39.8516,39.8608,39.6944,39.6944,22266.0
2021-08-23 12:00:00,42.92,43.12,42.91,42.98,30111.0,39.6944,39.8793,39.6851,39.7499,30111.0
2021-08-23 12:30:00,42.99,43.16,42.99,43.13,55615.0,39.7591,39.9163,39.7591,39.8886,55615.0
2021-08-23 13:00:00,43.13,43.15,43.06,43.14,51993.0,39.8886,39.9071,39.8238,39.8978,51993.0
2021-08-23 13:30:00,43.12,43.15,42.88,43.07,29333.0,39.8793,39.9071,39.6574,39.8331,29333.0
2021-08-23 14:00:00,43.08,43.15,43.03,43.11,25095.0,39.8423,39.9071,39.7961,39.8701,25095.0
2021-08-23 14:30:00,43.1,43.18,43.09,43.14,55286.0,39.8608,39.9348,39.8516,39.8978,55286.0
2021-08-23 15:00:00,43.13,43.15,42.96,43.08,39782.0,39.8886,39.9071,39.7314,39.8423,39782.0
2021-08-23 15:30:00,43.08,43.15,43.03,43.03,145261.0,39.8423,39.9071,39.7961,39.7961,145261.0
2021-08-24 09:30:00,43.64,44.0,43.3,43.84,186250.0,40.3602,40.6932,40.0458,40.5452,186250.0
2021-08-24 10:00:00,43.85,43.85,43.28,43.6,37930.0,40.5545,40.5545,40.0273,40.3233,37930.0
2021-08-24 10:30:00,43.6,43.73,43.43,43.71,47264.0,40.3233,40.4435,40.166,40.425,47264.0
2021-08-24 11:00:00,43.75,43.87,43.63,43.67,48777.0,40.462,40.573,40.351,40.388,48777.0
2021-08-24 11:30:00,43.64,43.72,43.44,43.53,24381.0,40.3602,40.4342,40.1753,40.2585,24381.0
2021-08-24 12:00:00,43.52,43.63,43.49,43.63,29455.0,40.2493,40.351,40.2215,40.351,29455.0
2021-08-24 12:30:00,43.62,43.85,43.61,43.8,56117.0,40.3418,40.5545,40.3325,40.5082,56117.0
2021-08-24 13:00:00,43.79,43.88,43.76,43.82,65672.0,40.499,40.5822,40.4712,40.5267,65672.0
2021-08-24 13:30:00,43.81,43.9,43.74,43.89,23178.0,40.5175,40.6007,40.4527,40.5915,23178.0
2021-08-24 14:00:00,43.89,44.05,43.88,44.05,78030.0,40.5915,40.7394,40.5822,40.7394,78030.0
2021-08-24 14:30:00,44.05,44.09,43.98,44.03,34391.0,40.7394,40.7764,40.6747,40.7209,34391.0
2021-08-24 15:00:00,44.03,44.07,43.89,43.94,60251.0,40.7209,40.7579,40.5915,40.6377,60251.0
2021-08-24 15:30:00,43.93,43.96,43.81,43.9,169690.0,40.6285,40.6562,40.5175,40.6007,169690.0
2021-08-25 09:30:00,43.8,44.15,43.4,44.02,43897.0,40.5082,40.8319,40.1383,40.7117,43897.0
2021-08-25 10:00:00,44.02,44.02,43.53,43.82,50676.0,40.7117,40.7117,40.2585,40.5267,50676.0
2021-08-25 10:30:00,43.86,44.03,43.82,44.01,29998.0,40.5637,40.7209,40.5267,40.7024,29998.0
2021-08-25 11:00:00,44.02,44.1,43.86,44.08,36600.0,40.7117,40.7857,40.5637,40.7672,36600.0
2021-08-25 11:30:00,44.07,44.3,44.01,44.25,36272.0,40.7579,40.9706,40.7024,40.9244,36272.0
2021-08-25 12:00:00,44.26,44.4,44.23,44.26,27295.0,40.9337,41.0631,40.9059,40.9337,27295.0
2021-08-25 12:30:00,44.25,44.52,44.22,44.41,92301.0,40.9244,41.1741,40.8967,41.0724,92301.0
2021-08-25 13:00:00,44.43,44.63,44.43,44.61,79220.0,41.0909,41.2758,41.0909,41.2573,79220.0
2021-08-25 13:30:00,44.62,44.67,44.47,44.51,43153.0,41.2666,41.3128,41.1279,41.1649,43153.0
2021-08-25 14:00:00,44.5,44.76,44.45,44.72,68885.0,41.1556,41.3961,41.1094,41.3591,68885.0
2021-08-25 14:30:00,44.71,44.74,44.47,44.53,49792.0,41.3498,41.3776,41.1279,41.1834,49792.0
2021-08-25 15:00:00,44.55,44.57,44.38,44.43,76631.0,41.2019,41.2204,41.0446,41.0909,76631.0
2021-08-25 15:30:00,44.43,44.53,44.35,44.36,255274.0,41.0909,41.1834,41.0169,41.0261,255274.0
2021-08-26 09:30:00,44.14,44.14,43.7,43.95,69002.0,40.8227,40.8227,40.4157,40.647,69002.0
2021-08-26 10:00:00,43.95,44.27,43.79,44.2,76140.0,40.647,40.9429,40.499,40.8782,76140.0
2021-08-26 10:30:00,44.22,44.37,43.7,43.82,64457.0,40.8967,41.0354,40.4157,40.5267,64457.0
2021-08-26 11:00:00,43.8,44.05,43.67,44.01,41638.0,40.5082,40.7394,40.388,40.7024,41638.0
2021-08-26 11:30:00,44.0,44.21,43.92,44.01,111849.0,40.6932,40.8874,40.6192,40.7024,111849.0
2021-08-26 12:00:00,44.03,44.11,43.87,43.96,43935.0,40.7209,40.7949,40.573,40.6562,43935.0
2021-08-26 12:30:00,44.0,44.11,43.96,44.05,26088.0,40.6932,40.7949,40.6562,40.7394,26088.0
2021-08-26 13:00:00,44.03,44.05,43.8,43.82,25124.0,40.7209,40.7394,40.5082,40.5267,25124.0
2021-08-26 13:30:00,43.8,43.93,43.8,43.83,25883.0,40.5082,40.6285,40.5082,40.536,25883.0
2021-08-26 14:00:00,43.84,43.84,43.4,43.56,43882.0,40.5452,40.5452,40.1383,40.2863,43882.0
2021-08-26 14:30:00,43.57,43.71,43.52,43.6,41949.0,40.2955,40.425,40.2493,40.3233,41949.0
2021-08-26 15:00:00,43.61,43.71,43.48,43.64,51616.0,40.3325,40.425,40.2123,40.3602,51616.0
2021-08-26 15:30:00,43.64,43.66,43.48,43.57,217683.0,40.3602,40.3787,40.2123,40.2955,217683.0
2021-08-27 09:30:00,43.86,44.51,43.86,44.39,118315.0,40.5637,41.1649,40.5637,41.0539,118315.0
2021-08-27 10:00:00,44.39,44.66,44.24,44.55,59140.0,41.0539,41.3036,40.9152,41.2019,59140.0
2021-08-27 10:30:00,44.59,45.0,44.53,44.99,57723.0,41.2389,41.618,41.1834,41.6088,57723.0
2021-08-27 11:00:00,44.97,45.06,44.9,44.91,65250.0,41.5903,41.6735,41.5256,41.5348,65250.0
2021-08-27 11:30:00,44.91,45.09,44.91,45.08,67960.0,41.5348,41.7013,41.5348,41.692,67960.0
2021-08-27 12:00:00,45.09,45.36,45.08,45.33,77023.0,41.7013,41.951,41.692,41.9232,77023.0
2021-08-27 12:30:00,45.34,45.39,45.19,45.32,58384.0,41.9325,41.9787,41.7938,41.914,58384.0
2021-08-27 13:00:00,45.32,45.37,45.2,45.3,30018.0,41.914,41.9602,41.803,41.8955,30018.0
2021-08-27 13:30:00,45.29,45.39,45.26,45.39,28198.0,41.8862,41.9787,41.8585,41.9787,28198.0
2021-08-27 14:00:00,45.38,45.39,45.17,45.24,39664.0,41.9695,41.9787,41.7753,41.84,39664.0
2021-08-27 14:30:00,45.26,45.27,45.01,45.04,70324.0,41.8585,41.8677,41.6273,41.655,70324.0
2021-08-27 15:00:00,45.04,45.13,44.91,45.07,101920.0,41.655,41.7383,41.5348,41.6828,101920.0
2021-08-27 15:30:00,45.06,45.2,45.02,45.16,212415.0,41.6735,41.803,41.6365,41.766,212415.0
2021-08-30 09:30:00,45.16,45.35,44.47,44.87,64062.0,41.766,41.9417,41.1279,41.4978,64062.0
2021-08-30 10:00:00,44.87,44.87,44.39,44.55,75684.0,41.4978,41.4978,41.0539,41.2019,75684.0
2021-08-30 10:30:00,44.53,44.57,44.41,44.49,75338.0,41.1834,41.2204,41.0724,41.1464,75338.0
2021-08-30 11:00:00,44.5,44.57,44.25,44.39,34739.0,41.1556,41.2204,40.9244,41.0539,34739.0
2021-08-30 11:30:00,44.39,44.69,44.19,44.69,71830.0,41.0539,41.3313,40.8689,41.3313,71830.0
2021-08-30 12:00:00,44.7,44.78,44.62,44.65,58111.0,41.3406,41.4146,41.2666,41.2943,58111.0
2021-08-30 12:30:00,44.75,44.83,44.69,44.76,29783.0,41.3868,41.4608,41.3313,41.3961,29783.0
2021-08-30 13:00:00,44.76,44.76,44.6,44.67,33005.0,41.3961,41.3961,41.2481,41.3128,33005.0
2021-08-30 13:30:00,44.65,44.71,44.57,44.64,23319.0,41.2943,41.3498,41.2204,41.2851,23319.0
2021-08-30 14:00:00,44.63,44.63,44.5,44.57,17970.0,41.2758,41.2758,41.1556,41.2204,17970.0
2021-08-30 14:30:00,44.56,44.71,44.54,44.63,23425.0,41.2111,41.3498,41.1926,41.2758,23425.0
2021-08-30 15:00:00,44.65,44.73,44.6,44.61,41824.0,41.2943,41.3683,41.2481,41.2573,41824.0
2021-08-30 15:30:00,44.6,44.62,44.16,44.17,128595.0,41.2481,41.2666,40.8412,40.8504,128595.0
2021-08-31 09:30:00,44.04,44.51,43.86,43.99,43728.0,40.7302,41.1649,40.5637,40.6839,43728.0
2021-08-31 10:00:00,44.01,44.12,43.73,43.83,38047.0,40.7024,40.8042,40.4435,40.536,38047.0
2021-08-31 10:30:00,43.86,44.06,43.78,44.05,39882.0,40.5637,40.7487,40.4897,40.7394,39882.0
2021-08-31 11:00:00,44.02,44.13,43.86,44.07,71334.0,40.7117,40.8134,40.5637,40.7579,71334.0
2021-08-31 11:30:00,44.1,44.18,43.96,44.16,40324.0,40.7857,40.8597,40.6562,40.8412,40324.0
2021-08-31 12:00:00,44.15,44.27,44.14,44.22,57270.0,40.8319,40.9429,40.8227,40.8967,57270.0
2021-08-31 12:30:00,44.25,44.33,43.97,44.0,144964.0,40.9244,40.9984,40.6654,40.6932,144964.0
2021-08-31 13:00:00,43.99,44.05,43.84,44.01,29001.0,40.6839,40.7394,40.5452,40.7024,29001.0
2021-08-31 13:30:00,44.05,44.2,44.0,44.2,43009.0,40.7394,40.8782,40.6932,40.8782,43009.0
2021-08-31 14:00:00,44.23,44.26,44.0,44.12,35317.0,40.9059,40.9337,40.6932,40.8042,35317.0
2021-08-31 14:30:00,44.13,44.17,43.99,44.1,43426.0,40.8134,40.8504,40.6839,40.7857,43426.0
2021-08-31 15:00:00,44.08,44.08,43.87,43.93,56546.0,40.7672,40.7672,40.573,40.6285,56546.0
2021-08-31 15:30:00,43.93,43.97,43.85,43.92,301122.0,40.6285,40.6654,40.5545,40.6192,301122.0
2021-09-01 09:30:00,43.97,43.97,43.22,43.51,35326.0,40.6654,40.6654,39.9718,40.24,35326.0
2021-09-01 10:00:00,43.51,43.72,43.48,43.72,50611.0,40.24,40.4342,40.2123,40.4342,50611.0
2021-09-01 10:30:00,43.76,44.01,43.74,43.75,119224.0,40.4712,40.7024,40.4527,40.462,119224.0
2021-09-01 11:00:00,43.74,43.8,43.43,43.51,62189.0,40.4527,40.5082,40.166,40.24,62189.0
2021-09-01 11:30:00,43.51,43.65,43.5,43.53,68546.0,40.24,40.3695,40.2308,40.2585,68546.0
2021-09-01 12:00:00,43.53,43.67,43.41,43.66,95313.0,40.2585,40.388,40.1475,40.3787,95313.0
2021-09-01 12:30:00,43.66,43.89,43.66,43.86,86160.0,40.3787,40.5915,40.3787,40.5637,86160.0
2021-09-01 13:00:00,43.85,43.88,43.61,43.71,46388.0,40.5545,40.5822,40.3325,40.425,46388.0
2021-09-01 13:30:00,43.71,43.82,43.68,43.73,48323.0,40.425,40.5267,40.3972,40.4435,48323.0
2021-09-01 14:00:00,43.73,43.76,43.55,43.56,41547.0,40.4435,40.4712,40.277,40.2863,41547.0
2021-09-01 14:30:00,43.57,43.7,43.43,43.66,49188.0,40.2955,40.4157,40.166,40.3787,49188.0
2021-09-01 15:00:00,43.66,43.68,43.54,43.66,61489.0,40.3787,40.3972,40.2678,40.3787,61489.0
2021-09-01 15:30:00,43.66,43.82,43.63,43.8,224846.0,40.3787,40.5267,40.351,40.5082,224846.0
2021-09-02 09:30:00,44.23,44.74,44.23,44.69,81120.0,40.9059,41.3776,40.9059,41.3313,81120.0
2021-09-02 10:00:00,44.73,45.04,44.68,44.97,36607.0,41.3683,41.655,41.3221,41.5903,36607.0
2021-09-02 10:30:00,45.01,45.09,44.93,45.0,41708.0,41.6273,41.7013,41.5533,41.618,41708.0
2021-09-02 11:00:00,44.99,45.17,44.97,45.01,47052.0,41.6088,41.7753,41.5903,41.6273,47052.0
2021-09-02 11:30:00,45.02,45.2,44.95,45.19,29027.0,41.6365,41.803,41.5718,41.7938,29027.0
2021-09-02 12:00:00,45.18,45.19,44.96,45.04,35885.0,41.7845,41.7938,41.581,41.655,35885.0
2021-09-02 12:30:00,45.03,45.14,44.96,45.13,32266.0,41.6458,41.7475,41.581,41.7383,32266.0
2021-09-02 13:00:00,45.13,45.13,44.96,44.97,21033.0,41.7383,41.7383,41.581,41.5903,21033.0
2021-09-02 13:30:00,44.97,45.04,44.92,44.92,18438.0,41.5903,41.655,41.5441,41.5441,18438.0
2021-09-02 14:00:00,44.91,44.93,44.72,44.75,25655.0,41.5348,41.5533,41.3591,41.3868,25655.0
2021-09-02 14:30:00,44.74,44.89,44.69,44.87,49310.0,41.3776,41.5163,41.3313,41.4978,49310.0
2021-09-02 15:00:00,44.89,45.2,44.88,45.11,115614.0,41.5163,41.803,41.5071,41.7198,115614.0
2021-09-02 15:30:00,45.11,45.13,44.94,45.04,125812.0,41.7198,41.7383,41.5625,41.655,125812.0
2021-09-03 09:30:00,45.12,45.4,44.86,45.19,41487.0,41.729,41.988,41.4886,41.7938,41487.0
2021-09-03 10:00:00,45.13,45.58,45.03,45.17,37405.0,41.7383,42.1544,41.6458,41.7753,37405.0
2021-09-03 10:30:00,45.16,45.18,44.92,45.05,21828.0,41.766,41.7845,41.5441,41.6643,21828.0
2021-09-03 11:00:00,45.05,45.09,44.77,44.8,17838.0,41.6643,41.7013,41.4053,41.4331,17838.0
2021-09-03 11:30:00,44.81,45.03,44.75,44.94,13113.0,41.4423,41.6458,41.3868,41.5625,13113.0
2021-09-03 12:00:00,44.9,44.92,44.74,44.82,28369.0,41.5256,41.5441,41.3776,41.4516,28369.0
2021-09-03 12:30:00,44.83,44.92,44.78,44.84,19133.0,41.4608,41.5441,41.4146,41.4701,19133.0
2021-09-03 13:00:00,44.85,44.89,44.78,44.84,19047.0,41.4793,41.5163,41.4146,41.4701,19047.0
2021-09-03 13:30:00,44.84,44.89,44.8,44.86,13976.0,41.4701,41.5163,41.4331,41.4886,13976.0
2021-09-03 14:00:00,44.86,45.12,44.83,45.01,26184.0,41.4886,41.729,41.4608,41.6273,26184.0
2021-09-03 14:30:00,45.01,45.07,44.97,45.02,21052.0,41.6273,41.6828,41.5903,41.6365,21052.0
2021-09-03 15:00:00,45.01,45.05,44.93,44.96,29513.0,41.6273,41.6643,41.5533,41.581,29513.0
2021-09-03 15:30:00,44.96,45.11,44.96,45.03,126375.0,41.581,41.7198,41.581,41.6458,126375.0
2021-09-07 09:30:00,44.65,45.48,44.59,45.13,42094.0,41.2943,42.062,41.2389,41.7383,42094.0
2021-09-07 10:00:00,45.12,45.49,44.98,45.03,55285.0,41.729,42.0712,41.5995,41.6458,55285.0
2021-09-07 10:30:00,45.05,45.05,44.74,44.87,37651.0,41.6643,41.6643,41.3776,41.4978,37651.0
2021-09-07 11:00:00,44.87,44.92,44.63,44.91,26257.0,41.4978,41.5441,41.2758,41.5348,26257.0
2021-09-07 11:30:00,44.9,45.04,44.72,44.75,25880.0,41.5256,41.655,41.3591,41.3868,25880.0
2021-09-07 12:00:00,44.75,44.83,44.63,44.68,35297.0,41.3868,41.4608,41.2758,41.3221,35297.0
2021-09-07 12:30:00,44.68,44.75,44.64,44.69,31571.0,41.3221,41.3868,41.2851,41.3313,31571.0
2021-09-07 13:00:00,44.69,44.78,44.59,44.59,38998.0,41.3313,41.4146,41.2389,41.2389,38998.0
2021-09-07 13:30:00,44.59,44.68,44.56,44.66,59229.0,41.2389,41.3221,41.2111,41.3036,59229.0
2021-09-07 14:00:00,44.66,44.66,44.41,44.42,55790.0,41.3036,41.3036,41.0724,41.0816,55790.0
2021-09-07 14:30:00,44.41,44.51,44.34,44.47,63034.0,41.0724,41.1649,41.0076,41.1279,63034.0
2021-09-07 15:00:00,44.47,44.54,44.39,44.39,72750.0,41.1279,41.1926,41.0539,41.0539,72750.0
2021-09-07 15:30:00,44.38,44.6,44.35,44.42,294042.0,41.0446,41.2481,41.0169,41.0816,294042.0
2021-09-08 09:30:00,44.71,45.02,44.44,44.87,46278.0,41.3498,41.6365,41.1001,41.4978,46278.0
2021-09-08 10:00:00,44.9,45.09,44.76,44.78,55719.0,41.5256,41.7013,41.3961,41.4146,55719.0
2021-09-08 10:30:00,44.79,44.82,44.08,44.19,75793.0,41.4238,41.4516,40.7672,40.8689,75793.0
2021-09-08 11:00:00,44.15,44.34,44.08,44.26,38495.0,40.8319,41.0076,40.7672,40.9337,38495.0
2021-09-08 11:30:00,44.27,44.48,44.24,44.27,42128.0,40.9429,41.1371,40.9152,40.9429,42128.0
2021-09-08 12:00:00,44.27,44.86,44.23,44.83,74928.0,40.9429,41.4886,40.9059,41.4608,74928.0
2021-09-08 12:30:00,44.83,44.86,44.69,44.72,47189.0,41.4608,41.4886,41.3313,41.3591,47189.0
2021-09-08 13:00:00,44.73,44.73,44.48,44.52,52354.0,41.3683,41.3683,41.1371,41.1741,52354.0
2021-09-08 13:30:00,44.53,44.58,44.44,44.54,46650.0,41.1834,41.2296,41.1001,41.1926,46650.0
2021-09-08 14:00:00,44.53,44.74,44.44,44.45,88183.0,41.1834,41.3776,41.1001,41.1094,88183.0
2021-09-08 14:30:00,44.45,44.51,44.43,44.45,53498.0,41.1094,41.1649,41.0909,41.1094,53498.0
2021-09-08 15:00:00,44.44,44.58,44.41,44.43,53173.0,41.1001,41.2296,41.0724,41.0909,53173.0
2021-09-08 15:30:00,44.42,44.42,44.28,44.32,157213.0,41.0816,41.0816,40.9521,40.9891,157213.0
2021-09-09 09:30:00,43.79,44.33,43.61,44.27,46034.0,40.499,40.9984,40.3325,40.9429,46034.0
2021-09-09 10:00:00,44.31,44.64,44.23,44.39,44568.0,40.9799,41.2851,40.9059,41.0539,44568.0
2021-09-09 10:30:00,44.4,44.62,44.33,44.34,103363.0,41.0631,41.2666,40.9984,41.0076,103363.0
2021-09-09 11:00:00,44.32,44.5,43.99,43.99,53346.0,40.9891,41.1556,40.6839,40.6839,53346.0
2021-09-09 11:30:00,44.0,44.11,43.9,43.95,69971.0,40.6932,40.7949,40.6007,40.647,69971.0
2021-09-09 12:00:00,43.96,43.97,43.71,43.92,62030.0,40.6562,40.6654,40.425,40.6192,62030.0
2021-09-09 12:30:00,43.92,44.03,43.84,43.96,55299.0,40.6192,40.7209,40.5452,40.6562,55299.0
2021-09-09 13:00:00,43.98,44.04,43.72,43.78,53931.0,40.6747,40.7302,40.4342,40.4897,53931.0
2021-09-09 13:30:00,43.78,43.84,43.59,43.76,49409.0,40.4897,40.5452,40.314,40.4712,49409.0
2021-09-09 14:00:00,43.76,43.88,43.62,43.79,33009.0,40.4712,40.5822,40.3418,40.499,33009.0
2021-09-09 14:30:00,43.79,43.83,43.7,43.74,39845.0,40.499,40.536,40.4157,40.4527,39845.0
2021-09-09 15:00:00,43.75,43.83,43.7,43.75,44021.0,40.462,40.536,40.4157,40.462,44021.0
2021-09-09 15:30:00,43.74,44.09,43.71,43.98,194477.0,40.4527,40.7764,40.425,40.6747,194477.0
2021-09-10 09:30:00,44.62,44.9,44.22,44.25,93365.0,41.2666,41.5256,40.8967,40.9244,93365.0
2021-09-10 10:00:00,44.13,44.16,43.9,43.97,36403.0,40.8134,40.8412,40.6007,40.6654,36403.0
2021-09-10 10:30:00,43.96,43.96,43.71,43.83,26505.0,40.6562,40.6562,40.425,40.536,26505.0
2021-09-10 11:00:00,43.8,43.89,43.7,43.83,24427.0,40.5082,40.5915,40.4157,40.536,24427.0
2021-09-10 11:30:00,43.83,44.01,43.78,44.01,26716.0,40.536,40.7024,40.4897,40.7024,26716.0
2021-09-10 12:00:00,43.99,44.09,43.94,44.06,46577.0,40.6839,40.7764,40.6377,40.7487,46577.0
2021-09-10 12:30:00,44.06,44.09,43.96,43.99,25502.0,40.7487,40.7764,40.6562,40.6839,25502.0
2021-09-10 13:00:00,44.0,44.1,43.94,43.97,23802.0,40.6932,40.7857,40.6377,40.6654,23802.0
2021-09-10 13:30:00,43.96,43.96,43.83,43.88,23697.0,40.6562,40.6562,40.536,40.5822,23697.0
2021-09-10 14:00:00,43.9,43.95,43.82,43.82,31502.0,40.6007,40.647,40.5267,40.5267,31502.0
2021-09-10 14:30:00,43.82,43.83,43.67,43.77,32798.0,40.5267,40.536,40.388,40.4805,32798.0
2021-09-10 15:00:00,43.77,43.9,43.66,43.66,50709.0,40.4805,40.6007,40.3787,40.3787,50709.0
2021-09-10 15:30:00,43.66,43.72,43.47,43.47,128224.0,40.3787,40.4342,40.203,40.203,128224.0
2021-09-13 09:30:00,44.3,44.91,44.13,44.7,71794.0,40.9706,41.5348,40.8134,41.3406,71794.0
2021-09-13 10:00:00,44.62,44.96,44.3,44.74,84049.0,41.2666,41.581,40.9706,41.3776,84049.0
2021-09-13 10:30:00,44.72,45.15,44.67,44.93,49614.0,41.3591,41.7568,41.3128,41.5533,49614.0
2021-09-13 11:00:00,44.94,45.11,44.57,44.89,34376.0,41.5625,41.7198,41.2204,41.5163,34376.0
2021-09-13 11:30:00,44.88,44.96,44.74,44.87,35141.0,41.5071,41.581,41.3776,41.4978,35141.0
2021-09-13 12:00:00,44.87,45.0,44.75,44.8,61537.0,41.4978,41.618,41.3868,41.4331,61537.0
2021-09-13 12:30:00,44.82,44.87,44.79,44.85,20235.0,41.4516,41.4978,41.4238,41.4793,20235.0
2021-09-13 13:00:00,44.86,44.93,44.69,44.69,27228.0,41.4886,41.5533,41.3313,41.3313,27228.0
2021-09-13 13:30:00,44.7,44.86,44.69,44.85,19860.0,41.3406,41.4886,41.3313,41.4793,19860.0
2021-09-13 14:00:00,44.85,44.95,44.62,44.69,26729.0,41.4793,41.5718,41.2666,41.3313,26729.0
2021-09-13 14:30:00,44.66,44.75,44.58,44.74,17548.0,41.3036,41.3868,41.2296,41.3776,17548.0
2021-09-13 15:00:00,44.73,44.73,44.4,44.67,62904.0,41.3683,41.3683,41.0631,41.3128,62904.0
2021-09-13 15:30:00,44.67,44.78,44.62,44.72,156417.0,41.3128,41.4146,41.2666,41.3591,156417.0
2021-09-14 09:30:00,45.16,45.3,44.75,44.75,45806.0,41.766,41.8955,41.3868,41.3868,45806.0
2021-09-14 10:00:00,44.82,44.82,44.42,44.47,68668.0,41.4516,41.4516,41.0816,41.1279,68668.0
2021-09-14 10:30:00,44.41,44.5,44.21,44.23,29272.0,41.0724,41.1556,40.8874,40.9059,29272.0
2021-09-14 11:00:00,44.22,44.48,44.22,44.41,17673.0,40.8967,41.1371,40.8967,41.0724,17673.0
2021-09-14 11:30:00,44.44,44.5,44.32,44.5,18701.0,41.1001,41.1556,40.9891,41.1556,18701.0
2021-09-14 12:00:00,44.5,44.7,44.49,44.61,67675.0,41.1556,41.3406,41.1464,41.2573,67675.0
2021-09-14 12:30:00,44.61,44.73,44.48,44.48,83450.0,41.2573,41.3683,41.1371,41.1371,83450.0
2021-09-14 13:00:00,44.47,44.54,44.37,44.46,22062.0,41.1279,41.1926,41.0354,41.1186,22062.0
2021-09-14 13:30:00,44.45,44.56,44.36,44.53,16388.0,41.1094,41.2111,41.0261,41.1834,16388.0
2021-09-14 14:00:00,44.53,44.54,44.3,44.34,16849.0,41.1834,41.1926,40.9706,41.0076,16849.0
2021-09-14 14:30:00,44.32,44.32,44.14,44.16,23753.0,40.9891,40.9891,40.8227,40.8412,23753.0
2021-09-14 15:00:00,44.14,44.18,43.93,44.17,37110.0,40.8227,40.8597,40.6285,40.8504,37110.0
2021-09-14 15:30:00,44.16,44.25,44.04,44.19,142989.0,40.8412,40.9244,40.7302,40.8689,142989.0
2021-09-15 09:30:00,44.88,45.98,44.88,45.82,56631.0,41.5071,42.5244,41.5071,42.3764,56631.0
2021-09-15 10:00:00,45.9,46.07,45.64,45.96,51369.0,42.4504,42.6076,42.2099,42.5059,51369.0
2021-09-15 10:30:00,45.95,46.16,45.75,45.91,98772.0,42.4966,42.6909,42.3117,42.4596,98772.0
2021-09-15 11:00:00,45.91,46.2,45.88,46.13,77020.0,42.4596,42.7279,42.4319,42.6631,77020.0
2021-09-15 11:30:00,46.14,46.3,46.11,46.17,43137.0,42.6724,42.8203,42.6446,42.7001,43137.0
2021-09-15 12:00:00,46.18,46.25,45.96,46.17,36037.0,42.7094,42.7741,42.5059,42.7001,36037.0
2021-09-15 12:30:00,46.17,46.36,46.16,46.33,24174.0,42.7001,42.8758,42.6909,42.8481,24174.0
2021-09-15 13:00:00,46.34,46.46,46.31,46.41,39576.0,42.8573,42.9683,42.8296,42.9221,39576.0
2021-09-15 13:30:00,46.41,46.59,46.37,46.47,38790.0,42.9221,43.0885,42.8851,42.9776,38790.0
2021-09-15 14:00:00,46.47,46.62,46.38,46.55,40634.0,42.9776,43.1163,42.8943,43.0515,40634.0
2021-09-15 14:30:00,46.55,46.56,46.39,46.49,58727.0,43.0515,43.0608,42.9036,42.9961,58727.0
2021-09-15 15:00:00,46.49,46.77,46.45,46.62,52275.0,42.9961,43.255,42.9591,43.1163,52275.0
2021-09-15 15:30:00,46.61,46.76,46.55,46.72,197237.0,43.107,43.2458,43.0515,43.2088,197237.0
2021-09-16 09:30:00,46.6,46.6,45.83,46.1,70100.0,43.0978,43.0978,42.3857,42.6354,70100.0
2021-09-16 10:00:00,46.14,46.24,45.91,46.12,31230.0,42.6724,42.7648,42.4596,42.6539,31230.0
2021-09-16 10:30:00,46.14,46.23,45.87,45.91,53662.0,42.6724,42.7556,42.4227,42.4596,53662.0
2021-09-16 11:00:00,45.9,46.01,45.75,45.92,66755.0,42.4504,42.5521,42.3117,42.4689,66755.0
2021-09-16 11:30:00,45.95,46.05,45.85,46.01,35648.0,42.4966,42.5891,42.4042,42.5521,35648.0
2021-09-16 12:00:00,45.98,46.02,45.86,45.99,27330.0,42.5244,42.5614,42.4134,42.5336,27330.0
2021-09-16 12:30:00,46.01,46.19,45.99,46.05,32336.0,42.5521,42.7186,42.5336,42.5891,32336.0
2021-09-16 13:00:00,46.03,46.17,46.0,46.15,50452.0,42.5706,42.7001,42.5429,42.6816,50452.0
2021-09-16 13:30:00,46.14,46.54,46.12,46.46,71364.0,42.6724,43.0423,42.6539,42.9683,71364.0
2021-09-16 14:00:00,46.46,46.52,46.35,46.42,54268.0,42.9683,43.0238,42.8666,42.9313,54268.0
2021-09-16 14:30:00,46.42,46.6,46.4,46.55,51898.0,42.9313,43.0978,42.9128,43.0515,51898.0
2021-09-16 15:00:00,46.54,46.63,46.45,46.45,62386.0,43.0423,43.1255,42.9591,42.9591,62386.0
2021-09-16 15:30:00,46.46,46.53,46.21,46.22,187798.0,42.9683,43.0331,42.7371,42.7463,187798.0
2021-09-17 09:30:00,46.11,46.57,46.11,46.11,102509.0,42.6446,43.07,42.6446,42.6446,102509.0
2021-09-17 10:00:00,46.09,46.22,45.99,46.09,40663.0,42.6261,42.7463,42.5336,42.6261,40663.0
2021-09-17 10:30:00,46.09,46.09,45.76,45.8,39014.0,42.6261,42.6261,42.3209,42.3579,39014.0
2021-09-17 11:00:00,45.8,45.82,45.56,45.59,28511.0,42.3579,42.3764,42.136,42.1637,28511.0
2021-09-17 11:30:00,45.58,45.69,45.48,45.58,22945.0,42.1544,42.2562,42.062,42.1544,22945.0
2021-09-17 12:00:00,45.59,45.64,45.38,45.53,32479.0,42.1637,42.2099,41.9695,42.1082,32479.0
2021-09-17 12:30:00,45.54,45.68,45.54,45.56,22601.0,42.1175,42.2469,42.1175,42.136,22601.0
2021-09-17 13:00:00,45.56,45.59,45.36,45.43,57421.0,42.136,42.1637,41.951,42.0157,57421.0
2021-09-17 13:30:00,45.41,45.5,45.21,45.28,33655.0,41.9972,42.0805,41.8123,41.877,33655.0
2021-09-17 14:00:00,45.27,45.28,45.07,45.07,64797.0,41.8677,41.877,41.6828,41.6828,64797.0
2021-09-17 14:30:00,45.06,45.16,45.02,45.03,58716.0,41.6735,41.766,41.6365,41.6458,58716.0
2021-09-17 15:00:00,45.03,45.1,44.89,45.06,84644.0,41.6458,41.7105,41.5163,41.6735,84644.0
2021-09-17 15:30:00,45.05,45.22,45.0,45.02,428434.0,41.6643,41.8215,41.618,41.6365,428434.0
2021-09-20 09:30:00,43.63,44.03,43.32,43.8,48049.0,40.351,40.7209,40.0643,40.5082,48049.0
2021-09-20 10:00:00,43.8,44.19,43.22,43.41,52059.0,40.5082,40.8689,39.9718,40.1475,52059.0
2021-09-20 10:30:00,43.39,43.96,43.28,43.82,34997.0,40.129,40.6562,40.0273,40.5267,34997.0
2021-09-20 11:00:00,43.83,43.83,43.57,43.68,27283.0,40.536,40.536,40.2955,40.3972,27283.0
2021-09-20 11:30:00,43.68,43.68,43.47,43.52,38716.0,40.3972,40.3972,40.203,40.2493,38716.0
2021-09-20 12:00:00,43.49,43.64,43.36,43.63,51484.0,40.2215,40.3602,40.1013,40.351,51484.0
2021-09-20 12:30:00,43.58,43.68,43.52,43.56,131154.0,40.3048,40.3972,40.2493,40.2863,131154.0
2021-09-20 13:00:00,43.55,43.69,43.45,43.65,101566.0,40.277,40.4065,40.1845,40.3695,101566.0
2021-09-20 13:30:00,43.65,43.83,43.62,43.79,34293.0,40.3695,40.536,40.3418,40.499,34293.0
2021-09-20 14:00:00,43.83,43.83,43.3,43.39,78699.0,40.536,40.536,40.0458,40.129,78699.0
2021-09-20 14:30:00,43.37,43.56,43.29,43.3,125609.0,40.1105,40.2863,40.0366,40.0458,125609.0
2021-09-20 15:00:00,43.28,43.73,43.25,43.73,134983.0,40.0273,40.4435,39.9996,40.4435,134983.0
2021-09-20 15:30:00,43.74,44.18,43.7,44.1,142320.0,40.4527,40.8597,40.4157,40.7857,142320.0
2021-09-21 09:30:00,44.95,45.23,44.39,44.6,59874.0,41.5718,41.8308,41.0539,41.2481,59874.0
2021-09-21 10:00:00,44.57,44.57,44.23,44.49,42017.0,41.2204,41.2204,40.9059,41.1464,42017.0
2021-09-21 10:30:00,44.47,44.55,44.23,44.35,56396.0,41.1279,41.2019,40.9059,41.0169,56396.0
2021-09-21 11:00:00,44.36,44.66,44.28,44.44,33015.0,41.0261,41.3036,40.9521,41.1001,33015.0
2021-09-21 11:30:00,44.48,44.74,44.45,44.66,52721.0,41.1371,41.3776,41.1094,41.3036,52721.0
2021-09-21 12:00:00,44.69,45.08,44.68,45.0,42901.0,41.3313,41.692,41.3221,41.618,42901.0
2021-09-21 12:30:00,45.01,45.05,44.62,44.82,77809.0,41.6273,41.6643,41.2666,41.4516,77809.0
2021-09-21 13:00:00,44.82,45.03,44.8,44.99,28311.0,41.4516,41.6458,41.4331,41.6088,28311.0
2021-09-21 13:30:00,44.98,45.11,44.86,44.92,29814.0,41.5995,41.7198,41.4886,41.5441,29814.0
2021-09-21 14:00:00,44.93,45.05,44.87,44.89,22255.0,41.5533,41.6643,41.4978,41.5163,22255.0
2021-09-21 14:30:00,44.91,45.22,44.91,45.12,29870.0,41.5348,41.8215,41.5348,41.729,29870.0
2021-09-21 15:00:00,45.12,45.25,45.06,45.18,41995.0,41.729,41.8492,41.6735,41.7845,41995.0
2021-09-21 15:30:00,45.18,45.2,44.7,44.74,211407.0,41.7845,41.803,41.3406,41.3776,211407.0
2021-09-22 09:30:00,45.37,45.93,45.37,45.88,65166.0,41.9602,42.4781,41.9602,42.4319,65166.0
2021-09-22 10:00:00,45.92,45.93,45.59,45.64,32247.0,42.4689,42.4781,42.1637,42.2099,32247.0
2021-09-22 10:30:00,45.64,45.96,45.55,45.96,35243.0,42.2099,42.5059,42.1267,42.5059,35243.0
2021-09-22 11:00:00,45.97,46.29,45.92,46.24,58848.0,42.5151,42.8111,42.4689,42.7648,58848.0
2021-09-22 11:30:00,46.24,46.53,46.16,46.32,73589.0,42.7648,43.0331,42.6909,42.8388,73589.0
2021-09-22 12:00:00,46.3,46.33,46.13,46.22,21338.0,42.8203,42.8481,42.6631,42.7463,21338.0
2021-09-22 12:30:00,46.24,46.37,46.19,46.23,32675.0,42.7648,42.8851,42.7186,42.7556,32675.0
2021-09-22 13:00:00,46.22,46.26,46.12,46.2,33192.0,42.7463,42.7833,42.6539,42.7279,33192.0
2021-09-22 13:30:00,46.21,46.35,46.19,46.3,25193.0,42.7371,42.8666,42.7186,42.8203,25193.0
2021-09-22 14:00:00,46.27,46.6,46.24,46.58,56236.0,42.7926,43.0978,42.7648,43.0793,56236.0
2021-09-22 14:30:00,46.58,46.68,46.05,46.25,41772.0,43.0793,43.1718,42.5891,42.7741,41772.0
2021-09-22 15:00:00,46.25,46.44,46.12,46.26,36537.0,42.7741,42.9498,42.6539,42.7833,36537.0
2021-09-22 15:30:00,46.27,46.34,46.0,46.03,194759.0,42.7926,42.8573,42.5429,42.5706,194759.0
2021-09-23 09:30:00,46.31,47.13,46.1,47.02,57253.0,42.8296,43.588,42.6354,43.4862,57253.0
2021-09-23 10:00:00,47.01,47.24,46.98,47.1,35752.0,43.477,43.6897,43.4492,43.5602,35752.0
2021-09-23 10:30:00,47.1,47.29,47.07,47.17,21262.0,43.5602,43.7359,43.5325,43.625,21262.0
2021-09-23 11:00:00,47.18,47.32,47.05,47.27,88840.0,43.6342,43.7637,43.514,43.7174,88840.0
2021-09-23 11:30:00,47.26,47.44,47.13,47.34,46137.0,43.7082,43.8747,43.588,43.7822,46137.0
2021-09-23 12:00:00,47.35,47.51,47.3,47.35,200012.0,43.7914,43.9394,43.7452,43.7914,200012.0
2021-09-23 12:30:00,47.34,47.37,47.24,47.33,43776.0,43.7822,43.8099,43.6897,43.7729,43776.0
2021-09-23 13:00:00,47.31,47.45,47.31,47.39,41573.0,43.7544,43.8839,43.7544,43.8284,41573.0
2021-09-23 13:30:00,47.39,47.47,47.32,47.43,33998.0,43.8284,43.9024,43.7637,43.8654,33998.0
2021-09-23 14:00:00,47.42,47.45,47.29,47.43,36887.0,43.8562,43.8839,43.7359,43.8654,36887.0
2021-09-23 14:30:00,47.45,47.53,47.35,47.36,37391.0,43.8839,43.9579,43.7914,43.8007,37391.0
2021-09-23 15:00:00,47.36,47.5,47.28,47.45,44321.0,43.8007,43.9302,43.7267,43.8839,44321.0
2021-09-23 15:30:00,47.46,47.58,47.38,47.44,161315.0,43.8932,44.0041,43.8192,43.8747,161315.0
2021-09-24 09:30:00,47.16,47.36,46.8,47.17,80901.0,43.6157,43.8007,43.2828,43.625,80901.0
2021-09-24 10:00:00,47.17,47.3,47.06,47.25,28022.0,43.625,43.7452,43.5232,43.6989,28022.0
2021-09-24 10:30:00,47.28,47.33,47.15,47.26,27250.0,43.7267,43.7729,43.6065,43.7082,27250.0
2021-09-24 11:00:00,47.27,47.3,47.01,47.08,21671.0,43.7174,43.7452,43.477,43.5417,21671.0
2021-09-24 11:30:00,47.07,47.31,46.99,47.3,27295.0,43.5325,43.7544,43.4585,43.7452,27295.0
2021-09-24 12:00:00,47.29,47.39,47.27,47.37,29941.0,43.7359,43.8284,43.7174,43.8099,29941.0
2021-09-24 12:30:00,47.39,47.53,47.38,47.48,20140.0,43.8284,43.9579,43.8192,43.9117,20140.0
2021-09-24 13:00:00,47.48,47.61,47.47,47.55,21281.0,43.9117,44.0319,43.9024,43.9764,21281.0
2021-09-24 13:30:00,47.55,47.56,47.36,47.37,18758.0,43.9764,43.9856,43.8007,43.8099,18758.0
2021-09-24 14:00:00,47.39,47.47,47.35,47.47,33226.0,43.8284,43.9024,43.7914,43.9024,33226.0
2021-09-24 14:30:00,47.47,47.51,47.42,47.5,21001.0,43.9024,43.9394,43.8562,43.9302,21001.0
2021-09-24 15:00:00,47.51,47.54,47.39,47.48,45579.0,43.9394,43.9671,43.8284,43.9117,45579.0
2021-09-24 15:30:00,47.49,47.64,47.38,47.41,131817.0,43.9209,44.0596,43.8192,43.8469,131817.0
2021-09-27 09:30:00,48.35,48.88,48.35,48.77,75416.0,44.7163,45.2064,44.7163,45.1047,75416.0
2021-09-27 10:00:00,48.81,48.82,48.35,48.8,35330.0,45.1417,45.1509,44.7163,45.1325,35330.0
2021-09-27 10:30:00,48.8,48.88,48.59,48.74,63928.0,45.1325,45.2064,44.9382,45.077,63928.0
2021-09-27 11:00:00,48.73,49.17,48.73,49.16,80315.0,45.0677,45.4746,45.0677,45.4654,80315.0
2021-09-27 11:30:00,49.16,49.57,49.08,49.56,123744.0,45.4654,45.8446,45.3914,45.8353,123744.0
2021-09-27 12:00:00,49.53,49.55,49.41,49.54,66702.0,45.8076,45.8261,45.6966,45.8168,66702.0
2021-09-27 12:30:00,49.55,49.69,49.52,49.53,82854.0,45.8261,45.9556,45.7983,45.8076,82854.0
2021-09-27 13:00:00,49.53,49.55,49.3,49.46,51755.0,45.8076,45.8261,45.5949,45.7428,51755.0
2021-09-27 13:30:00,49.46,49.68,49.41,49.66,98552.0,45.7428,45.9463,45.6966,45.9278,98552.0
2021-09-27 14:00:00,49.66,49.71,49.36,49.45,52934.0,45.9278,45.9741,45.6504,45.7336,52934.0
2021-09-27 14:30:00,49.43,49.49,49.28,49.34,86409.0,45.7151,45.7706,45.5764,45.6319,86409.0
2021-09-27 15:00:00,49.32,49.5,49.3,49.37,72060.0,45.6134,45.7798,45.5949,45.6596,72060.0
2021-09-27 15:30:00,49.36,49.48,49.33,49.45,291312.0,45.6504,45.7613,45.6226,45.7336,291312.0
2021-09-28 09:30:00,50.14,50.51,49.75,49.77,161475.0,46.3717,46.7139,46.0111,46.0296,161475.0
2021-09-28 10:00:00,49.7,49.72,49.02,49.09,76845.0,45.9648,45.9833,45.3359,45.4007,76845.0
2021-09-28 10:30:00,49.09,49.51,48.98,49.42,62945.0,45.4007,45.7891,45.2989,45.7059,62945.0
2021-09-28 11:00:00,49.43,49.46,49.11,49.29,127619.0,45.7151,45.7428,45.4192,45.5856,127619.0
2021-09-28 11:30:00,49.27,49.31,49.03,49.25,51354.0,45.5671,45.6041,45.3452,45.5486,51354.0
2021-09-28 12:00:00,49.24,49.32,49.05,49.27,40235.0,45.5394,45.6134,45.3637,45.5671,40235.0
2021-09-28 12:30:00,49.23,49.28,49.05,49.05,45649.0,45.5301,45.5764,45.3637,45.3637,45649.0
2021-09-28 13:00:00,49.05,49.5,49.05,49.46,47389.0,45.3637,45.7798,45.3637,45.7428,47389.0
2021-09-28 13:30:00,49.46,49.46,49.21,49.33,43209.0,45.7428,45.7428,45.5116,45.6226,43209.0
2021-09-28 14:00:00,49.33,49.54,49.16,49.53,50518.0,45.6226,45.8168,45.4654,45.8076,50518.0
2021-09-28 14:30:00,49.53,49.72,49.34,49.68,44020.0,45.8076,45.9833,45.6319,45.9463,44020.0
2021-09-28 15:00:00,49.68,49.74,49.3,49.33,58399.0,45.9463,46.0018,45.5949,45.6226,58399.0
2021-09-28 15:30:00,49.3,49.42,49.08,49.3,265504.0,45.5949,45.7059,45.3914,45.5949,265504.0
2021-09-29 09:30:00,49.46,49.69,48.69,49.49,165931.0,45.7428,45.9556,45.0307,45.7706,165931.0
2021-09-29 10:00:00,49.49,49.89,49.33,49.64,77035.0,45.7706,46.1405,45.6226,45.9093,77035.0
2021-09-29 10:30:00,49.61,49.84,49.42,49.76,68750.0,45.8816,46.0943,45.7059,46.0203,68750.0
2021-09-29 11:00:00,49.76,49.85,49.65,49.65,59609.0,46.0203,46.1035,45.9186,45.9186,59609.0
2021-09-29 11:30:00,49.68,49.68,49.43,49.68,56321.0,45.9463,45.9463,45.7151,45.9463,56321.0
2021-09-29 12:00:00,49.69,49.77,49.37,49.48,52031.0,45.9556,46.0296,45.6596,45.7613,52031.0
2021-09-29 12:30:00,49.47,49.66,49.45,49.62,51768.0,45.7521,45.9278,45.7336,45.8908,51768.0
2021-09-29 13:00:00,49.61,49.79,49.53,49.66,48930.0,45.8816,46.048,45.8076,45.9278,48930.0
2021-09-29 13:30:00,49.65,49.76,49.5,49.76,41691.0,45.9186,46.0203,45.7798,46.0203,41691.0
2021-09-29 14:00:00,49.75,49.81,49.67,49.73,79120.0,46.0111,46.0665,45.9371,45.9926,79120.0
2021-09-29 14:30:00,49.74,49.79,49.65,49.69,57447.0,46.0018,46.048,45.9186,45.9556,57447.0
2021-09-29 15:00:00,49.7,49.77,49.56,49.58,62591.0,45.9648,46.0296,45.8353,45.8538,62591.0
2021-09-29 15:30:00,49.59,49.74,49.38,49.49,259610.0,45.8631,46.0018,45.6689,45.7706,259610.0
2021-09-30 09:30:00,49.77,49.84,49.14,49.59,63151.0,46.0296,46.0943,45.4469,45.8631,63151.0
2021-09-30 10:00:00,49.58,49.61,49.14,49.15,71030.0,45.8538,45.8816,45.4469,45.4561,71030.0
2021-09-30 10:30:00,49.19,49.53,49.13,49.23,75889.0,45.4931,45.8076,45.4376,45.5301,75889.0
2021-09-30 11:00:00,49.17,50.02,49.17,49.97,83940.0,45.4746,46.2608,45.4746,46.2145,83940.0
2021-09-30 11:30:00,49.97,49.98,49.39,49.47,52403.0,46.2145,46.2238,45.6781,45.7521,52403.0
2021-09-30 12:00:00,49.48,49.57,49.02,49.07,64745.0,45.7613,45.8446,45.3359,45.3822,64745.0
2021-09-30 12:30:00,49.06,49.37,49.03,49.18,50374.0,45.3729,45.6596,45.3452,45.4839,50374.0
2021-09-30 13:00:00,49.18,49.46,48.91,48.94,60815.0,45.4839,45.7428,45.2342,45.2619,60815.0
2021-09-30 13:30:00,48.96,49.26,48.79,49.23,53342.0,45.2804,45.5579,45.1232,45.5301,53342.0
2021-09-30 14:00:00,49.25,49.36,49.15,49.31,51614.0,45.5486,45.6504,45.4561,45.6041,51614.0
2021-09-30 14:30:00,49.31,49.52,49.29,49.34,63528.0,45.6041,45.7983,45.5856,45.6319,63528.0
2021-09-30 15:00:00,49.35,49.74,49.29,49.54,77533.0,45.6411,46.0018,45.5856,45.8168,77533.0
2021-09-30 15:30:00,49.54,49.8,49.18,49.18,301251.0,45.8168,46.0573,45.4839,45.4839,301251.0
2021-10-01 09:30:00,49.52,50.18,49.44,49.89,67262.0,45.7983,46.4087,45.7244,46.1405,67262.0
2021-10-01 10:00:00,49.88,50.31,49.44,49.67,60931.0,46.1313,46.529,45.7244,45.9371,60931.0
2021-10-01 10:30:00,49.62,49.76,49.17,49.76,86324.0,45.8908,46.0203,45.4746,46.0203,86324.0
2021-10-01 11:00:00,49.77,49.93,49.53,49.84,101732.0,46.0296,46.1775,45.8076,46.0943,101732.0
2021-10-01 11:30:00,49.85,50.24,49.84,50.13,65344.0,46.1035,46.4642,46.0943,46.3625,65344.0
2021-10-01 12:00:00,50.14,50.26,50.09,50.25,54439.0,46.3717,46.4827,46.3255,46.4735,54439.0
2021-10-01 12:30:00,50.26,50.44,50.23,50.44,41792.0,46.4827,46.6492,46.455,46.6492,41792.0
2021-10-01 13:00:00,50.45,50.54,50.32,50.53,62939.0,46.6584,46.7417,46.5382,46.7324,62939.0
2021-10-01 13:30:00,50.51,50.65,50.43,50.53,87351.0,46.7139,46.8434,46.6399,46.7324,87351.0
2021-10-01 14:00:00,50.55,50.78,50.55,50.74,69095.0,46.7509,46.9636,46.7509,46.9267,69095.0
2021-10-01 14:30:00,50.74,50.74,50.58,50.61,50044.0,46.9267,46.9267,46.7787,46.8064,50044.0
2021-10-01 15:00:00,50.62,50.78,50.59,50.72,48506.0,46.8157,46.9636,46.7879,46.9082,48506.0
2021-10-01 15:30:00,50.73,50.83,50.64,50.76,288984.0,46.9174,47.0099,46.8342,46.9451,288984.0
2021-10-04 09:30:00,51.17,52.21,50.95,52.19,107946.0,47.3243,48.2862,47.1209,48.2677,107946.0
2021-10-04 10:00:00,52.09,52.14,51.41,51.67,86216.0,48.1752,48.2214,47.5463,47.7868,86216.0
2021-10-04 10:30:00,51.65,52.08,51.43,52.07,113350.0,47.7683,48.1659,47.5648,48.1567,113350.0
2021-10-04 11:00:00,52.06,52.65,51.9,52.64,91327.0,48.1474,48.6931,47.9995,48.6839,91327.0
2021-10-04 11:30:00,52.62,52.69,52.4,52.67,68412.0,48.6654,48.7301,48.4619,48.7116,68412.0
2021-10-04 12:00:00,52.66,52.66,52.49,52.56,55989.0,48.7024,48.7024,48.5451,48.6099,55989.0
2021-10-04 12:30:00,52.55,52.59,52.18,52.18,100235.0,48.6006,48.6376,48.2584,48.2584,100235.0
2021-10-04 13:00:00,52.15,52.28,51.99,52.19,51379.0,48.2307,48.3509,48.0827,48.2677,51379.0
2021-10-04 13:30:00,52.19,52.27,52.04,52.14,70460.0,48.2677,48.3417,48.1289,48.2214,70460.0
2021-10-04 14:00:00,52.15,52.24,51.92,51.95,84381.0,48.2307,48.3139,48.018,48.0457,84381.0
2021-10-04 14:30:00,51.94,52.07,51.86,52.01,59308.0,48.0365,48.1567,47.9625,48.1012,59308.0
2021-10-04 15:00:00,52.02,52.1,51.81,51.91,92427.0,48.1105,48.1844,47.9162,48.0087,92427.0
2021-10-04 15:30:00,51.92,52.21,51.83,52.06,261120.0,48.018,48.2862,47.9347,48.1474,261120.0
2021-10-05 09:30:00,52.86,53.16,52.35,52.8,131706.0,48.8873,49.1648,48.4157,48.8318,131706.0
2021-10-05 10:00:00,52.81,53.05,52.72,52.99,53774.0,48.8411,49.063,48.7578,49.0076,53774.0
2021-10-05 10:30:00,52.99,53.22,52.78,52.78,37029.0,49.0076,49.2203,48.8133,48.8133,37029.0
2021-10-05 11:00:00,52.8,52.87,52.64,52.72,48115.0,48.8318,48.8966,48.6839,48.7578,48115.0
2021-10-05 11:30:00,52.71,52.71,52.17,52.27,88395.0,48.7486,48.7486,48.2492,48.3417,88395.0
2021-10-05 12:00:00,52.24,52.24,51.55,51.66,73325.0,48.3139,48.3139,47.6758,47.7775,73325.0
2021-10-05 12:30:00,51.64,52.0,51.57,52.0,24686.0,47.759,48.092,47.6943,48.092,24686.0
2021-10-05 13:00:00,51.98,51.99,51.85,51.97,24088.0,48.0735,48.0827,47.9532,48.0642,24088.0
2021-10-05 13:30:00,51.95,52.04,51.87,52.03,23068.0,48.0457,48.1289,47.9717,48.1197,23068.0
2021-10-05 14:00:00,52.04,52.2,52.03,52.16,43690.0,48.1289,48.2769,48.1197,48.2399,43690.0
2021-10-05 14:30:00,52.13,52.25,52.05,52.23,25916.0,48.2122,48.3232,48.1382,48.3047,25916.0
2021-10-05 15:00:00,52.22,52.41,52.21,52.29,43097.0,48.2954,48.4711,48.2862,48.3602,43097.0
2021-10-05 15:30:00,52.27,52.5,52.12,52.21,262075.0,48.3417,48.5544,48.2029,48.2862,262075.0
2021-10-06 09:30:00,51.36,52.22,50.88,50.98,98016.0,47.5001,48.2954,47.0561,47.1486,98016.0
2021-10-06 10:00:00,50.96,51.07,50.62,50.92,40306.0,47.1301,47.2318,46.8157,47.0931,40306.0
2021-10-06 10:30:00,50.86,51.02,50.33,50.78,132770.0,47.0376,47.1856,46.5475,46.9636,132770.0
2021-10-06 11:00:00,50.78,51.18,50.71,50.79,41151.0,46.9636,47.3336,46.8989,46.9729,41151.0
2021-10-06 11:30:00,50.82,51.27,50.66,51.22,60956.0,47.0006,47.4168,46.8527,47.3706,60956.0
2021-10-06 12:00:00,51.22,51.22,50.89,50.99,26105.0,47.3706,47.3706,47.0654,47.1579,26105.0
2021-10-06 12:30:00,50.98,51.41,50.97,51.4,25343.0,47.1486,47.5463,47.1394,47.537,25343.0
2021-10-06 13:00:00,51.4,51.42,51.16,51.42,37678.0,47.537,47.5555,47.3151,47.5555,37678.0
2021-10-06 13:30:00,51.43,51.73,51.43,51.61,29407.0,47.5648,47.8422,47.5648,47.7313,29407.0
2021-10-06 14:00:00,51.63,51.68,51.34,51.59,32925.0,47.7498,47.796,47.4816,47.7128,32925.0
2021-10-06 14:30:00,51.59,51.7,51.5,51.59,35272.0,47.7128,47.8145,47.6295,47.7128,35272.0
2021-10-06 15:00:00,51.57,51.81,51.56,51.69,40547.0,47.6943,47.9162,47.685,47.8053,40547.0
2021-10-06 15:30:00,51.69,51.91,51.54,51.88,355750.0,47.8053,48.0087,47.6665,47.981,355750.0
2021-10-07 09:30:00,51.93,52.24,51.71,52.16,32184.0,48.0272,48.3139,47.8238,48.2399,32184.0
2021-10-07 10:00:00,52.14,52.31,51.81,52.28,41000.0,48.2214,48.3787,47.9162,48.3509,41000.0
2021-10-07 10:30:00,52.23,52.4,52.09,52.26,34440.0,48.3047,48.4619,48.1752,48.3324,34440.0
2021-10-07 11:00:00,52.26,52.64,52.17,52.64,80279.0,48.3324,48.6839,48.2492,48.6839,80279.0
2021-10-07 11:30:00,52.69,52.71,52.51,52.56,41047.0,48.7301,48.7486,48.5636,48.6099,41047.0
2021-10-07 12:00:00,52.56,52.64,52.39,52.42,47952.0,48.6099,48.6839,48.4526,48.4804,47952.0
2021-10-07 12:30:00,52.42,52.44,52.2,52.26,34611.0,48.4804,48.4989,48.2769,48.3324,34611.0
2021-10-07 13:00:00,52.26,52.44,52.23,52.44,18632.0,48.3324,48.4989,48.3047,48.4989,18632.0
2021-10-07 13:30:00,52.45,52.45,52.29,52.31,32383.0,48.5081,48.5081,48.3602,48.3787,32383.0
2021-10-07 14:00:00,52.32,52.46,52.27,52.4,41927.0,48.3879,48.5174,48.3417,48.4619,41927.0
2021-10-07 14:30:00,52.41,52.43,52.26,52.29,38615.0,48.4711,48.4896,48.3324,48.3602,38615.0
2021-10-07 15:00:00,52.29,52.53,52.26,52.42,59274.0,48.3602,48.5821,48.3324,48.4804,59274.0
2021-10-07 15:30:00,52.41,52.41,52.17,52.31,147823.0,48.4711,48.4711,48.2492,48.3787,147823.0
2021-10-08 09:30:00,52.68,52.96,52.45,52.68,40396.0,48.7209,48.9798,48.5081,48.7209,40396.0
2021-10-08 10:00:00,52.73,52.81,52.47,52.56,44199.0,48.7671,48.8411,48.5266,48.6099,44199.0
2021-10-08 10:30:00,52.61,52.74,52.53,52.65,46714.0,48.6561,48.7763,48.5821,48.6931,46714.0
2021-10-08 11:00:00,52.7,52.75,52.55,52.71,84183.0,48.7393,48.7856,48.6006,48.7486,84183.0
2021-10-08 11:30:00,52.7,52.75,52.4,52.41,27551.0,48.7393,48.7856,48.4619,48.4711,27551.0
2021-10-08 12:00:00,52.38,52.43,52.13,52.18,15489.0,48.4434,48.4896,48.2122,48.2584,15489.0
2021-10-08 12:30:00,52.18,52.44,52.1,52.44,11963.0,48.2584,48.4989,48.1844,48.4989,11963.0
2021-10-08 13:00:00,52.45,52.57,52.38,52.38,21410.0,48.5081,48.6191,48.4434,48.4434,21410.0
2021-10-08 13:30:00,52.37,52.61,52.36,52.6,30945.0,48.4341,48.6561,48.4249,48.6469,30945.0
2021-10-08 14:00:00,52.59,52.75,52.58,52.74,17016.0,48.6376,48.7856,48.6284,48.7763,17016.0
2021-10-08 14:30:00,52.73,52.86,52.68,52.84,26599.0,48.7671,48.8873,48.7209,48.8688,26599.0
2021-10-08 15:00:00,52.83,52.9,52.82,52.88,38373.0,48.8596,48.9243,48.8503,48.9058,38373.0
2021-10-08 15:30:00,52.88,52.88,52.66,52.71,119342.0,48.9058,48.9058,48.7024,48.7486,119342.0
2021-10-11 09:30:00,53.5,53.61,53.05,53.34,35414.0,49.4792,49.581,49.063,49.3312,35414.0
2021-10-11 10:00:00,53.36,53.69,53.23,53.69,29495.0,49.3497,49.6549,49.2295,49.6549,29495.0
2021-10-11 10:30:00,53.7,53.87,53.58,53.76,69694.0,49.6642,49.8214,49.5532,49.7197,69694.0
2021-10-11 11:00:00,53.8,53.81,53.49,53.52,25110.0,49.7567,49.7659,49.47,49.4977,25110.0
2021-10-11 11:30:00,53.49,53.49,53.3,53.44,19878.0,49.47,49.47,49.2943,49.4237,19878.0
2021-10-11 12:00:00,53.43,53.48,53.13,53.27,15507.0,49.4145,49.4607,49.137,49.2665,15507.0
2021-10-11 12:30:00,53.27,53.29,53.01,53.07,18840.0,49.2665,49.285,49.026,49.0815,18840.0
2021-10-11 13:00:00,53.07,53.07,52.62,52.64,34067.0,49.0815,49.0815,48.6654,48.6839,34067.0
2021-10-11 13:30:00,52.65,52.85,52.65,52.82,23001.0,48.6931,48.8781,48.6931,48.8503,23001.0
2021-10-11 14:00:00,52.84,52.89,52.63,52.67,21878.0,48.8688,48.9151,48.6746,48.7116,21878.0
2021-10-11 14:30:00,52.68,53.15,52.65,53.13,31087.0,48.7209,49.1555,48.6931,49.137,31087.0
2021-10-11 15:00:00,53.12,53.19,53.04,53.1,61417.0,49.1278,49.1925,49.0538,49.1093,61417.0
2021-10-11 15:30:00,53.09,53.17,52.84,53.02,213375.0,49.1,49.174,48.8688,49.0353,213375.0
2021-10-12 09:30:00,52.9,53.89,52.67,53.73,50305.0,48.9243,49.8399,48.7116,49.6919,50305.0
2021-10-12 10:00:00,53.71,54.06,53.36,53.76,71975.0,49.6734,49.9971,49.3497,49.7197,71975.0
2021-10-12 10:30:00,53.85,53.88,53.45,53.45,33380.0,49.8029,49.8307,49.433,49.433,33380.0
2021-10-12 11:00:00,53.49,53.64,53.41,53.57,40332.0,49.47,49.6087,49.396,49.544,40332.0
2021-10-12 11:30:00,53.6,53.79,53.51,53.71,35592.0,49.5717,49.7474,49.4885,49.6734,35592.0
2021-10-12 12:00:00,53.72,53.78,53.64,53.75,27689.0,49.6827,49.7382,49.6087,49.7104,27689.0
2021-10-12 12:30:00,53.78,53.79,53.54,53.62,20134.0,49.7382,49.7474,49.5162,49.5902,20134.0
2021-10-12 13:00:00,53.65,53.8,53.63,53.78,24264.0,49.618,49.7567,49.5995,49.7382,24264.0
2021-10-12 13:30:00,53.78,54.01,53.76,53.87,38760.0,49.7382,49.9509,49.7197,49.8214,38760.0
2021-10-12 14:00:00,53.87,54.06,53.82,54.06,92468.0,49.8214,49.9971,49.7752,49.9971,92468.0
2021-10-12 14:30:00,54.05,54.39,53.93,54.19,234308.0,49.9879,50.3023,49.8769,50.1174,234308.0
2021-10-12 15:00:00,54.21,54.22,53.87,53.89,54869.0,50.1359,50.1451,49.8214,49.8399,54869.0
2021-10-12 15:30:00,53.9,53.93,53.6,53.75,198194.0,49.8492,49.8769,49.5717,49.7104,198194.0
2021-10-13 09:30:00,53.22,53.47,52.93,53.28,51059.0,49.2203,49.4515,48.9521,49.2758,51059.0
2021-10-13 10:00:00,53.27,53.27,52.63,53.16,43009.0,49.2665,49.2665,48.6746,49.1648,43009.0
2021-10-13 10:30:00,53.1,53.48,53.1,53.38,25800.0,49.1093,49.4607,49.1093,49.3682,25800.0
2021-10-13 11:00:00,53.39,53.7,53.37,53.68,36838.0,49.3775,49.6642,49.359,49.6457,36838.0
2021-10-13 11:30:00,53.7,53.81,53.59,53.68,24803.0,49.6642,49.7659,49.5625,49.6457,24803.0
2021-10-13 12:00:00,53.7,53.84,53.69,53.84,13108.0,49.6642,49.7937,49.6549,49.7937,13108.0
2021-10-13 12:30:00,53.82,54.01,53.76,53.88,18762.0,49.7752,49.9509,49.7197,49.8307,18762.0
2021-10-13 13:00:00,53.88,53.98,53.87,53.91,20303.0,49.8307,49.9231,49.8214,49.8584,20303.0
2021-10-13 13:30:00,53.91,53.98,53.76,53.83,29017.0,49.8584,49.9231,49.7197,49.7844,29017.0
2021-10-13 14:00:00,53.84,54.05,53.8,53.99,28012.0,49.7937,49.9879,49.7567,49.9324,28012.0
2021-10-13 14:30:00,54.0,54.0,53.81,53.91,26026.0,49.9416,49.9416,49.7659,49.8584,26026.0
2021-10-13 15:00:00,53.93,54.26,53.92,54.09,36864.0,49.8769,50.1821,49.8677,50.0249,36864.0
2021-10-13 15:30:00,54.09,54.25,54.02,54.23,164262.0,50.0249,50.1729,49.9601,50.1544,164262.0
2021-10-14 09:30:00,55.0,55.1,54.63,54.99,75020.0,50.8665,50.959,50.5243,50.8572,75020.0
2021-10-14 10:00:00,55.08,55.16,54.95,55.08,46196.0,50.9405,51.0145,50.8202,50.9405,46196.0
2021-10-14 10:30:00,55.09,55.16,54.86,55.1,29597.0,50.9497,51.0145,50.737,50.959,29597.0
2021-10-14 11:00:00,55.07,55.08,54.8,55.0,32881.0,50.9312,50.9405,50.6815,50.8665,32881.0
2021-10-14 11:30:00,55.01,55.17,54.9,55.15,23357.0,50.8757,51.0237,50.774,51.0052,23357.0
2021-10-14 12:00:00,55.19,55.32,55.07,55.32,41411.0,51.0422,51.1624,50.9312,51.1624,41411.0
2021-10-14 12:30:00,55.32,55.49,55.27,55.42,35533.0,51.1624,51.3197,51.1162,51.2549,35533.0
2021-10-14 13:00:00,55.42,55.43,55.25,55.38,20201.0,51.2549,51.2642,51.0977,51.2179,20201.0
2021-10-14 13:30:00,55.39,55.54,55.34,55.34,47556.0,51.2272,51.3659,51.1809,51.1809,47556.0
2021-10-14 14:00:00,55.3,55.32,55.15,55.19,34742.0,51.1439,51.1624,51.0052,51.0422,34742.0
2021-10-14 14:30:00,55.2,55.3,55.16,55.27,28687.0,51.0515,51.1439,51.0145,51.1162,28687.0
2021-10-14 15:00:00,55.3,55.31,55.13,55.16,24156.0,51.1439,51.1532,50.9867,51.0145,24156.0
2021-10-14 15:30:00,55.18,55.32,55.13,55.2,126875.0,51.033,51.1624,50.9867,51.0515,126875.0
2021-10-15 09:30:00,55.73,56.05,55.59,55.81,50880.0,51.5416,51.8376,51.4122,51.6156,50880.0
2021-10-15 10:00:00,55.8,56.0,55.68,55.68,36327.0,51.6064,51.7913,51.4954,51.4954,36327.0
2021-10-15 10:30:00,55.75,55.92,55.68,55.73,39145.0,51.5601,51.7173,51.4954,51.5416,39145.0
2021-10-15 11:00:00,55.76,55.9,55.61,55.84,40620.0,51.5694,51.6989,51.4306,51.6434,40620.0
2021-10-15 11:30:00,55.84,56.15,55.82,56.13,35252.0,51.6434,51.9301,51.6249,51.9116,35252.0
2021-10-15 12:00:00,56.14,56.2,56.01,56.15,70451.0,51.9208,51.9763,51.8006,51.9301,70451.0
2021-10-15 12:30:00,56.15,56.4,56.1,56.3,58645.0,51.9301,52.1613,51.8838,52.0688,58645.0
2021-10-15 13:00:00,56.31,56.36,56.27,56.34,32035.0,52.078,52.1243,52.041,52.1058,32035.0
2021-10-15 13:30:00,56.35,56.45,56.29,56.4,60099.0,52.115,52.2075,52.0595,52.1613,60099.0
2021-10-15 14:00:00,56.41,56.41,56.29,56.32,16781.0,52.1705,52.1705,52.0595,52.0873,16781.0
2021-10-15 14:30:00,56.32,56.35,56.2,56.34,26850.0,52.0873,52.115,51.9763,52.1058,26850.0
2021-10-15 15:00:00,56.32,56.32,56.08,56.11,28992.0,52.0873,52.0873,51.8653,51.8931,28992.0
2021-10-15 15:30:00,56.1,56.12,55.69,55.72,173750.0,51.8838,51.9023,51.5046,51.5324,173750.0
2021-10-18 09:30:00,56.29,57.05,55.88,56.87,61311.0,52.0595,52.7624,51.6804,52.596,61311.0
2021-10-18 10:00:00,56.81,56.92,56.54,56.58,44166.0,52.5405,52.6422,52.2908,52.3277,44166.0
2021-10-18 10:30:00,56.6,56.63,55.95,56.0,54438.0,52.3462,52.374,51.7451,51.7913,54438.0
2021-10-18 11:00:00,55.96,56.12,55.81,55.88,61468.0,51.7543,51.9023,51.6156,51.6804,61468.0
2021-10-18 11:30:00,55.83,56.03,55.75,56.01,31347.0,51.6341,51.8191,51.5601,51.8006,31347.0
2021-10-18 12:00:00,56.03,56.16,55.86,56.08,24096.0,51.8191,51.9393,51.6619,51.8653,24096.0
2021-10-18 12:30:00,56.07,56.13,55.86,55.89,30418.0,51.8561,51.9116,51.6619,51.6896,30418.0
2021-10-18 13:00:00,55.89,56.0,55.87,55.94,28027.0,51.6896,51.7913,51.6711,51.7358,28027.0
2021-10-18 13:30:00,55.95,55.95,55.66,55.7,41270.0,51.7451,51.7451,51.4769,51.5139,41270.0
2021-10-18 14:00:00,55.7,55.85,55.62,55.79,38482.0,51.5139,51.6526,51.4399,51.5971,38482.0
2021-10-18 14:30:00,55.82,55.85,55.7,55.85,33398.0,51.6249,51.6526,51.5139,51.6526,33398.0
2021-10-18 15:00:00,55.85,55.92,55.73,55.91,57728.0,51.6526,51.7173,51.5416,51.7081,57728.0
2021-10-18 15:30:00,55.92,56.37,55.92,56.37,205276.0,51.7173,52.1335,51.7173,52.1335,205276.0
2021-10-19 09:30:00,56.7,56.9,55.88,55.91,34627.0,52.4387,52.6237,51.6804,51.7081,34627.0
2021-10-19 10:00:00,55.93,56.18,55.9,55.98,108817.0,51.7266,51.9578,51.6989,51.7728,108817.0
2021-10-19 10:30:00,55.99,56.23,55.97,56.18,30139.0,51.7821,52.0041,51.7636,51.9578,30139.0
2021-10-19 11:00:00,56.21,56.36,56.14,56.35,29508.0,51.9856,52.1243,51.9208,52.115,29508.0
2021-10-19 11:30:00,56.31,56.5,56.31,56.44,15252.0,52.078,52.2538,52.078,52.1983,15252.0
2021-10-19 12:00:00,56.43,56.56,56.36,56.46,16549.0,52.189,52.3093,52.1243,52.2168,16549.0
2021-10-19 12:30:00,56.49,56.56,56.4,56.53,14338.0,52.2445,52.3093,52.1613,52.2815,14338.0
2021-10-19 13:00:00,56.53,56.58,56.42,56.47,14018.0,52.2815,52.3277,52.1798,52.226,14018.0
2021-10-19 13:30:00,56.47,56.56,56.41,56.43,21451.0,52.226,52.3093,52.1705,52.189,21451.0
2021-10-19 14:00:00,56.43,56.43,56.12,56.12,27206.0,52.189,52.189,51.9023,51.9023,27206.0
2021-10-19 14:30:00,56.1,56.16,55.98,56.09,67700.0,51.8838,51.9393,51.7728,51.8746,67700.0
2021-10-19 15:00:00,56.08,56.18,56.06,56.1,32920.0,51.8653,51.9578,51.8468,51.8838,32920.0
2021-10-19 15:30:00,56.09,56.26,56.0,56.2,135627.0,51.8746,52.0318,51.7913,51.9763,135627.0
2021-10-20 09:30:00,56.17,56.62,55.81,56.45,66518.0,51.9486,52.3647,51.6156,52.2075,66518.0
2021-10-20 10:00:00,56.43,56.84,56.39,56.84,71608.0,52.189,52.5682,52.152,52.5682,71608.0
2021-10-20 10:30:00,56.85,57.06,56.81,56.84,61249.0,52.5775,52.7717,52.5405,52.5682,61249.0
2021-10-20 11:00:00,56.84,56.86,56.7,56.75,24862.0,52.5682,52.5867,52.4387,52.485,24862.0
2021-10-20 11:30:00,56.75,56.82,56.58,56.73,62690.0,52.485,52.5497,52.3277,52.4665,62690.0
2021-10-20 12:00:00,56.73,56.87,56.71,56.85,23968.0,52.4665,52.596,52.448,52.5775,23968.0
2021-10-20 12:30:00,56.84,56.85,56.64,56.7,23985.0,52.5682,52.5775,52.3832,52.4387,23985.0
2021-10-20 13:00:00,56.7,56.71,56.5,56.59,28275.0,52.4387,52.448,52.2538,52.337,28275.0
2021-10-20 13:30:00,56.56,56.65,56.53,56.65,23359.0,52.3093,52.3925,52.2815,52.3925,23359.0
2021-10-20 14:00:00,56.61,56.75,56.59,56.67,37752.0,52.3555,52.485,52.337,52.411,37752.0
2021-10-20 14:30:00,56.66,56.74,56.64,56.74,31320.0,52.4017,52.4757,52.3832,52.4757,31320.0
2021-10-20 15:00:00,56.74,56.76,56.58,56.67,29308.0,52.4757,52.4942,52.3277,52.411,29308.0
2021-10-20 15:30:00,56.68,56.78,56.63,56.77,149916.0,52.4202,52.5127,52.374,52.5035,149916.0
2021-10-21 09:30:00,56.46,56.65,56.29,56.65,31987.0,52.2168,52.3925,52.0595,52.3925,31987.0
2021-10-21 10:00:00,56.65,56.81,56.51,56.63,16774.0,52.3925,52.5405,52.263,52.374,16774.0
2021-10-21 10:30:00,56.57,56.71,56.24,56.3,30669.0,52.3185,52.448,52.0133,52.0688,30669.0
2021-10-21 11:00:00,56.29,56.29,55.86,55.9,63212.0,52.0595,52.0595,51.6619,51.6989,63212.0
2021-10-21 11:30:00,55.99,56.22,55.91,56.03,78444.0,51.7821,51.9948,51.7081,51.8191,78444.0
2021-10-21 12:00:00,56.0,56.03,55.78,55.84,49356.0,51.7913,51.8191,51.5879,51.6434,49356.0
2021-10-21 12:30:00,55.86,55.94,55.61,55.67,43819.0,51.6619,51.7358,51.4306,51.4861,43819.0
2021-10-21 13:00:00,55.69,55.76,55.54,55.55,63544.0,51.5046,51.5694,51.3659,51.3752,63544.0
2021-10-21 13:30:00,55.53,55.53,55.11,55.13,53816.0,51.3567,51.3567,50.9682,50.9867,53816.0
2021-10-21 14:00:00,55.14,55.68,55.11,55.67,40252.0,50.996,51.4954,50.9682,51.4861,40252.0
2021-10-21 14:30:00,55.66,55.71,55.56,55.58,24704.0,51.4769,51.5231,51.3844,51.4029,24704.0
2021-10-21 15:00:00,55.6,55.72,55.58,55.66,28988.0,51.4214,51.5324,51.4029,51.4769,28988.0
2021-10-21 15:30:00,55.66,55.78,55.59,55.7,136441.0,51.4769,51.5879,51.4122,51.5139,136441.0
2021-10-22 09:30:00,55.97,56.24,55.8,56.03,21352.0,51.7636,52.0133,51.6064,51.8191,21352.0
2021-10-22 10:00:00,56.0,56.02,55.6,55.76,20798.0,51.7913,51.8098,51.4214,51.5694,20798.0
2021-10-22 10:30:00,55.75,55.84,55.42,55.52,15475.0,51.5601,51.6434,51.2549,51.3474,15475.0
2021-10-22 11:00:00,55.6,55.76,55.35,55.35,27476.0,51.4214,51.5694,51.1902,51.1902,27476.0
2021-10-22 11:30:00,55.33,55.34,54.91,55.05,35990.0,51.1717,51.1809,50.7833,50.9127,35990.0
2021-10-22 12:00:00,55.09,55.51,55.09,55.44,17745.0,50.9497,51.3382,50.9497,51.2734,17745.0
2021-10-22 12:30:00,55.42,55.75,55.42,55.64,24375.0,51.2549,51.5601,51.2549,51.4584,24375.0
2021-10-22 13:00:00,55.69,55.82,55.57,55.7,47874.0,51.5046,51.6249,51.3937,51.5139,47874.0
2021-10-22 13:30:00,55.69,55.87,55.63,55.85,38018.0,51.5046,51.6711,51.4491,51.6526,38018.0
2021-10-22 14:00:00,55.84,56.04,55.83,56.03,15156.0,51.6434,51.8283,51.6341,51.8191,15156.0
2021-10-22 14:30:00,56.02,56.15,55.91,55.97,53819.0,51.8098,51.9301,51.7081,51.7636,53819.0
2021-10-22 15:00:00,55.97,56.01,55.88,55.97,47538.0,51.7636,51.8006,51.6804,51.7636,47538.0
2021-10-22 15:30:00,55.98,56.25,55.97,56.2,107693.0,51.7728,52.0225,51.7636,51.9763,107693.0
2021-10-25 09:30:00,56.85,57.06,56.3,56.84,61055.0,52.5775,52.7717,52.0688,52.5682,61055.0
2021-10-25 10:00:00,56.82,57.11,56.73,56.76,45308.0,52.5497,52.8179,52.4665,52.4942,45308.0
2021-10-25 10:30:00,56.76,56.77,56.55,56.74,21251.0,52.4942,52.5035,52.3,52.4757,21251.0
2021-10-25 11:00:00,56.78,56.96,56.69,56.89,17647.0,52.5127,52.6792,52.4295,52.6144,17647.0
2021-10-25 11:30:00,56.89,56.89,56.63,56.63,20085.0,52.6144,52.6144,52.374,52.374,20085.0
2021-10-25 12:00:00,56.63,56.64,56.5,56.53,17123.0,52.374,52.3832,52.2538,52.2815,17123.0
2021-10-25 12:30:00,56.53,56.6,56.37,56.53,311776.0,52.2815,52.3462,52.1335,52.2815,311776.0
2021-10-25 13:00:00,56.52,56.93,56.52,56.93,27247.0,52.2723,52.6514,52.2723,52.6514,27247.0
2021-10-25 13:30:00,56.93,57.11,56.87,57.09,20415.0,52.6514,52.8179,52.596,52.7994,20415.0
2021-10-25 14:00:00,57.08,57.09,56.64,56.74,94606.0,52.7902,52.7994,52.3832,52.4757,94606.0
2021-10-25 14:30:00,56.77,56.84,56.73,56.76,26033.0,52.5035,52.5682,52.4665,52.4942,26033.0
2021-10-25 15:00:00,56.81,56.84,56.69,56.81,45411.0,52.5405,52.5682,52.4295,52.5405,45411.0
2021-10-25 15:30:00,56.8,56.86,56.73,56.81,125356.0,52.5312,52.5867,52.4665,52.5405,125356.0
2021-10-26 09:30:00,57.02,57.31,56.77,57.17,31576.0,52.7347,53.0029,52.5035,52.8734,31576.0
2021-10-26 10:00:00,57.13,57.47,57.08,57.28,58559.0,52.8364,53.1509,52.7902,52.9751,58559.0
2021-10-26 10:30:00,57.2,57.32,57.06,57.26,14142.0,52.9012,53.0121,52.7717,52.9566,14142.0
2021-10-26 11:00:00,57.25,57.25,56.95,57.01,21270.0,52.9474,52.9474,52.6699,52.7254,21270.0
2021-10-26 11:30:00,57.02,57.1,56.88,56.93,14312.0,52.7347,52.8087,52.6052,52.6514,14312.0
2021-10-26 12:00:00,56.88,56.88,56.65,56.65,30739.0,52.6052,52.6052,52.3925,52.3925,30739.0
2021-10-26 12:30:00,56.64,56.65,56.08,56.35,31144.0,52.3832,52.3925,51.8653,52.115,31144.0
2021-10-26 13:00:00,56.29,56.55,56.29,56.46,27587.0,52.0595,52.3,52.0595,52.2168,27587.0
2021-10-26 13:30:00,56.47,56.74,56.45,56.57,35590.0,52.226,52.4757,52.2075,52.3185,35590.0
2021-10-26 14:00:00,56.61,56.73,56.51,56.57,27795.0,52.3555,52.4665,52.263,52.3185,27795.0
2021-10-26 14:30:00,56.59,56.65,56.49,56.54,18989.0,52.337,52.3925,52.2445,52.2908,18989.0
2021-10-26 15:00:00,56.54,56.65,56.36,56.42,51216.0,52.2908,52.3925,52.1243,52.1798,51216.0
2021-10-26 15:30:00,56.46,56.46,56.1,56.19,134253.0,52.2168,52.2168,51.8838,51.9671,134253.0
2021-10-27 09:30:00,55.63,55.87,55.35,55.66,45811.0,51.4491,51.6711,51.1902,51.4769,45811.0
2021-10-27 10:00:00,55.68,55.99,55.46,55.46,31179.0,51.4954,51.7821,51.2919,51.2919,31179.0
2021-10-27 10:30:00,55.42,55.62,55.2,55.62,55679.0,51.2549,51.4399,51.0515,51.4399,55679.0
2021-10-27 11:00:00,55.65,55.86,55.45,55.48,30855.0,51.4676,51.6619,51.2827,51.3104,30855.0
2021-10-27 11:30:00,55.5,55.71,55.21,55.25,29643.0,51.3289,51.5231,51.0607,51.0977,29643.0
2021-10-27 12:00:00,55.26,55.29,55.11,55.19,23711.0,51.107,51.1347,50.9682,51.0422,23711.0
2021-10-27 12:30:00,55.17,55.22,54.95,55.21,36716.0,51.0237,51.07,50.8202,51.0607,36716.0
2021-10-27 13:00:00,55.21,55.21,55.06,55.07,18238.0,51.0607,51.0607,50.922,50.9312,18238.0
2021-10-27 13:30:00,55.09,55.26,55.0,55.24,23922.0,50.9497,51.107,50.8665,51.0885,23922.0
2021-10-27 14:00:00,55.22,55.36,55.17,55.29,30629.0,51.07,51.1994,51.0237,51.1347,30629.0
2021-10-27 14:30:00,55.28,55.28,55.01,55.09,33765.0,51.1254,51.1254,50.8757,50.9497,33765.0
2021-10-27 15:00:00,55.06,55.06,54.69,54.81,49562.0,50.922,50.922,50.5798,50.6908,49562.0
2021-10-27 15:30:00,54.82,55.07,54.77,54.82,161447.0,50.7,50.9312,50.6538,50.7,161447.0
2021-10-28 09:30:00,54.47,54.9,54.25,54.86,32186.0,50.4675,50.8659,50.2637,50.8289,32186.0
2021-10-28 10:00:00,54.78,55.28,54.65,55.28,24505.0,50.7547,51.218,50.6343,51.218,24505.0
2021-10-28 10:30:00,55.25,55.3,54.98,55.05,21193.0,51.1902,51.2365,50.94,51.0049,21193.0
2021-10-28 11:00:00,55.07,55.07,54.66,54.84,33390.0,51.0234,51.0234,50.6436,50.8103,33390.0
2021-10-28 11:30:00,54.85,54.99,54.72,54.77,25072.0,50.8196,50.9493,50.6991,50.7455,25072.0
2021-10-28 12:00:00,54.78,54.84,54.68,54.69,23403.0,50.7547,50.8103,50.6621,50.6714,23403.0
2021-10-28 12:30:00,54.68,54.87,54.55,54.85,22815.0,50.6621,50.8381,50.5416,50.8196,22815.0
2021-10-28 13:00:00,54.84,54.91,54.77,54.83,14588.0,50.8103,50.8752,50.7455,50.8011,14588.0
2021-10-28 13:30:00,54.83,54.95,54.83,54.86,25231.0,50.8011,50.9122,50.8011,50.8289,25231.0
2021-10-28 14:00:00,54.87,55.08,54.83,55.07,61135.0,50.8381,51.0327,50.8011,51.0234,61135.0
2021-10-28 14:30:00,55.07,55.07,54.69,54.71,33791.0,51.0234,51.0234,50.6714,50.6899,33791.0
2021-10-28 15:00:00,54.7,54.76,54.54,54.55,42117.0,50.6806,50.7362,50.5324,50.5416,42117.0
2021-10-28 15:30:00,54.55,55.29,54.53,55.24,200514.0,50.5416,51.2273,50.5231,51.1809,200514.0
2021-10-29 09:30:00,55.22,55.51,55.0,55.26,27158.0,51.1624,51.4311,50.9586,51.1995,27158.0
2021-10-29 10:00:00,55.26,55.27,54.45,54.5,29096.0,51.1995,51.2087,50.449,50.4953,29096.0
2021-10-29 10:30:00,54.49,54.83,54.47,54.75,20123.0,50.486,50.8011,50.4675,50.7269,20123.0
2021-10-29 11:00:00,54.71,54.89,54.71,54.77,26055.0,50.6899,50.8567,50.6899,50.7455,26055.0
2021-10-29 11:30:00,54.76,54.8,54.52,54.62,23789.0,50.7362,50.7733,50.5138,50.6065,23789.0
2021-10-29 12:00:00,54.62,54.8,54.56,54.67,21537.0,50.6065,50.7733,50.5509,50.6528,21537.0
2021-10-29 12:30:00,54.65,54.68,54.52,54.59,19647.0,50.6343,50.6621,50.5138,50.5787,19647.0
2021-10-29 13:00:00,54.58,54.58,54.35,54.36,13739.0,50.5694,50.5694,50.3563,50.3656,13739.0
2021-10-29 13:30:00,54.36,54.47,54.31,54.42,35826.0,50.3656,50.4675,50.3193,50.4212,35826.0
2021-10-29 14:00:00,54.43,54.55,54.37,54.37,22654.0,50.4305,50.5416,50.3749,50.3749,22654.0
2021-10-29 14:30:00,54.33,54.44,54.28,54.44,25464.0,50.3378,50.4397,50.2915,50.4397,25464.0
2021-10-29 15:00:00,54.43,54.49,54.33,54.49,37088.0,50.4305,50.486,50.3378,50.486,37088.0
2021-10-29 15:30:00,54.5,54.89,54.5,54.7,179206.0,50.4953,50.8567,50.4953,50.6806,179206.0
2021-11-01 09:30:00,55.4,55.51,55.12,55.14,38042.0,51.3292,51.4311,51.0698,51.0883,38042.0
2021-11-01 10:00:00,55.02,55.52,54.74,55.51,35493.0,50.9771,51.4404,50.7177,51.4311,35493.0
2021-11-01 10:30:00,55.51,55.7,55.48,55.65,34881.0,51.4311,51.6071,51.4033,51.5608,34881.0
2021-11-01 11:00:00,55.62,55.99,55.6,55.78,72408.0,51.533,51.8758,51.5145,51.6813,72408.0
2021-11-01 11:30:00,55.78,55.84,55.64,55.79,49374.0,51.6813,51.7369,51.5515,51.6905,49374.0
2021-11-01 12:00:00,55.8,55.91,55.74,55.81,34289.0,51.6998,51.8017,51.6442,51.7091,34289.0
2021-11-01 12:30:00,55.8,55.9,55.73,55.9,25495.0,51.6998,51.7924,51.6349,51.7924,25495.0
2021-11-01 13:00:00,55.91,55.91,55.69,55.85,26475.0,51.8017,51.8017,51.5979,51.7461,26475.0
2021-11-01 13:30:00,55.85,55.9,55.66,55.7,39725.0,51.7461,51.7924,51.5701,51.6071,39725.0
2021-11-01 14:00:00,55.69,55.84,55.51,55.58,89707.0,51.5979,51.7369,51.4311,51.496,89707.0
2021-11-01 14:30:00,55.59,55.9,55.58,55.9,35015.0,51.5052,51.7924,51.496,51.7924,35015.0
2021-11-01 15:00:00,55.89,56.03,55.83,55.85,53444.0,51.7832,51.9129,51.7276,51.7461,53444.0
2021-11-01 15:30:00,55.85,56.06,55.85,55.89,184261.0,51.7461,51.9407,51.7461,51.7832,184261.0
2021-11-02 09:30:00,55.87,56.5,55.69,56.16,60462.0,51.7646,52.3484,51.5979,52.0333,60462.0
2021-11-02 10:00:00,56.15,56.3,55.74,55.76,79305.0,52.0241,52.163,51.6442,51.6627,79305.0
2021-11-02 10:30:00,55.73,55.8,55.49,55.49,164152.0,51.6349,51.6998,51.4126,51.4126,164152.0
2021-11-02 11:00:00,55.49,55.64,55.3,55.36,85760.0,51.4126,51.5515,51.2365,51.2921,85760.0
2021-11-02 11:30:00,55.38,55.53,55.18,55.2,68582.0,51.3107,51.4496,51.1253,51.1439,68582.0
2021-11-02 12:00:00,55.19,55.46,55.1,55.45,32899.0,51.1346,51.3848,51.0512,51.3755,32899.0
2021-11-02 12:30:00,55.47,55.67,55.45,55.51,28062.0,51.394,51.5793,51.3755,51.4311,28062.0
2021-11-02 13:00:00,55.51,55.65,55.43,55.56,36736.0,51.4311,51.5608,51.357,51.4774,36736.0
2021-11-02 13:30:00,55.57,55.61,55.38,55.51,33017.0,51.4867,51.5238,51.3107,51.4311,33017.0
2021-11-02 14:00:00,55.52,55.58,55.42,55.54,31206.0,51.4404,51.496,51.3477,51.4589,31206.0
2021-11-02 14:30:00,55.53,55.63,55.44,55.57,34278.0,51.4496,51.5423,51.3662,51.4867,34278.0
2021-11-02 15:00:00,55.59,55.67,55.54,55.6,47768.0,51.5052,51.5793,51.4589,51.5145,47768.0
2021-11-02 15:30:00,55.61,55.63,55.52,55.6,186305.0,51.5238,51.5423,51.4404,51.5145,186305.0
2021-11-03 09:30:00,55.29,55.79,54.99,55.63,56098.0,51.2273,51.6905,50.9493,51.5423,56098.0
2021-11-03 10:00:00,55.63,55.85,55.39,55.85,74815.0,51.5423,51.7461,51.3199,51.7461,74815.0
2021-11-03 10:30:00,55.81,55.93,55.5,55.51,37736.0,51.7091,51.8202,51.4218,51.4311,37736.0
2021-11-03 11:00:00,55.53,55.62,55.09,55.14,50763.0,51.4496,51.533,51.042,51.0883,50763.0
2021-11-03 11:30:00,55.16,55.43,55.13,55.19,46985.0,51.1068,51.357,51.079,51.1346,46985.0
2021-11-03 12:00:00,55.18,55.19,54.88,54.88,27789.0,51.1253,51.1346,50.8474,50.8474,27789.0
2021-11-03 12:30:00,54.83,55.09,54.77,55.08,34060.0,50.8011,51.042,50.7455,51.0327,34060.0
2021-11-03 13:00:00,55.11,55.23,55.06,55.21,24248.0,51.0605,51.1717,51.0142,51.1531,24248.0
2021-11-03 13:30:00,55.21,55.21,54.91,54.95,27218.0,51.1531,51.1531,50.8752,50.9122,27218.0
2021-11-03 14:00:00,55.04,55.3,55.02,55.07,107835.0,50.9956,51.2365,50.9771,51.0234,107835.0
2021-11-03 14:30:00,55.06,55.3,55.06,55.23,69789.0,51.0142,51.2365,51.0142,51.1717,69789.0
2021-11-03 15:00:00,55.22,55.5,55.21,55.28,57683.0,51.1624,51.4218,51.1531,51.218,57683.0
2021-11-03 15:30:00,55.29,55.34,54.9,54.99,202288.0,51.2273,51.2736,50.8659,50.9493,202288.0
2021-11-04 09:30:00,55.27,57.08,55.17,56.46,92638.0,51.2087,52.8857,51.1161,52.3113,92638.0
2021-11-04 10:00:00,56.44,56.84,55.18,55.37,86601.0,52.2928,52.6634,51.1253,51.3014,86601.0
2021-11-04 10:30:00,55.4,55.73,55.04,55.36,72904.0,51.3292,51.6349,50.9956,51.2921,72904.0
2021-11-04 11:00:00,55.32,55.97,55.28,55.53,96964.0,51.2551,51.8573,51.218,51.4496,96964.0
2021-11-04 11:30:00,55.55,55.86,55.51,55.85,82328.0,51.4682,51.7554,51.4311,51.7461,82328.0
2021-11-04 12:00:00,55.85,56.06,55.76,55.86,55949.0,51.7461,51.9407,51.6627,51.7554,55949.0
2021-11-04 12:30:00,55.88,55.98,55.7,55.73,31758.0,51.7739,51.8666,51.6071,51.6349,31758.0
2021-11-04 13:00:00,55.71,56.03,55.57,56.01,40107.0,51.6164,51.9129,51.4867,51.8944,40107.0
2021-11-04 13:30:00,56.0,56.0,55.55,55.63,50778.0,51.8851,51.8851,51.4682,51.5423,50778.0
2021-11-04 14:00:00,55.63,55.71,55.26,55.34,76978.0,51.5423,51.6164,51.1995,51.2736,76978.0
2021-11-04 14:30:00,55.32,55.57,55.24,55.47,55684.0,51.2551,51.4867,51.1809,51.394,55684.0
2021-11-04 15:00:00,55.44,55.82,55.33,55.76,75655.0,51.3662,51.7183,51.2643,51.6627,75655.0
2021-11-04 15:30:00,55.77,56.0,55.73,56.0,248312.0,51.672,51.8851,51.6349,51.8851,248312.0
2021-11-05 09:30:00,56.74,56.85,56.16,56.42,70744.0,52.5707,52.6726,52.0333,52.2742,70744.0
2021-11-05 10:00:00,56.37,56.7,56.21,56.22,68225.0,52.2279,52.5337,52.0797,52.0889,68225.0
2021-11-05 10:30:00,56.22,56.34,55.98,56.08,71179.0,52.0889,52.2001,51.8666,51.9592,71179.0
2021-11-05 11:00:00,56.06,56.32,56.04,56.09,48444.0,51.9407,52.1816,51.9222,51.9685,48444.0
2021-11-05 11:30:00,56.11,56.52,56.08,56.42,59147.0,51.987,52.3669,51.9592,52.2742,59147.0
2021-11-05 12:00:00,56.44,56.58,56.42,56.5,32650.0,52.2928,52.4225,52.2742,52.3484,32650.0
2021-11-05 12:30:00,56.53,56.54,56.38,56.47,28881.0,52.3761,52.3854,52.2372,52.3206,28881.0
2021-11-05 13:00:00,56.49,56.56,56.38,56.38,32081.0,52.3391,52.4039,52.2372,52.2372,32081.0
2021-11-05 13:30:00,56.38,56.57,56.38,56.52,55081.0,52.2372,52.4132,52.2372,52.3669,55081.0
2021-11-05 14:00:00,56.53,56.87,56.5,56.77,67869.0,52.3761,52.6912,52.3484,52.5985,67869.0
2021-11-05 14:30:00,56.77,56.84,56.71,56.8,47431.0,52.5985,52.6634,52.5429,52.6263,47431.0
2021-11-05 15:00:00,56.79,56.86,56.59,56.63,57487.0,52.617,52.6819,52.4317,52.4688,57487.0
2021-11-05 15:30:00,56.64,56.76,56.57,56.66,228327.0,52.4781,52.5892,52.4132,52.4966,228327.0
2021-11-08 09:30:00,57.2,57.54,56.87,57.52,70104.0,52.9969,53.3119,52.6912,53.2934,70104.0
2021-11-08 10:00:00,57.56,57.95,57.48,57.88,78760.0,53.3305,53.6918,53.2563,53.627,78760.0
2021-11-08 10:30:00,57.89,58.0,57.7,57.96,77927.0,53.6362,53.7381,53.4602,53.7011,77927.0
2021-11-08 11:00:00,57.97,58.03,57.87,57.93,114049.0,53.7103,53.7659,53.6177,53.6733,114049.0
2021-11-08 11:30:00,57.92,58.02,57.79,57.94,65061.0,53.664,53.7567,53.5436,53.6825,65061.0
2021-11-08 12:00:00,57.92,57.99,57.75,57.99,78518.0,53.664,53.7289,53.5065,53.7289,78518.0
2021-11-08 12:30:00,57.99,58.18,57.94,58.05,59405.0,53.7289,53.9049,53.6825,53.7845,59405.0
2021-11-08 13:00:00,58.05,58.05,57.84,57.95,52444.0,53.7845,53.7845,53.5899,53.6918,52444.0
2021-11-08 13:30:00,57.93,57.99,57.52,57.81,79752.0,53.6733,53.7289,53.2934,53.5621,79752.0
2021-11-08 14:00:00,57.78,57.9,57.75,57.86,67889.0,53.5343,53.6455,53.5065,53.6084,67889.0
2021-11-08 14:30:00,57.86,58.0,57.81,57.88,65660.0,53.6084,53.7381,53.5621,53.627,65660.0
2021-11-08 15:00:00,57.89,57.9,57.72,57.75,89404.0,53.6362,53.6455,53.4787,53.5065,89404.0
2021-11-08 15:30:00,57.75,57.92,57.74,57.85,167006.0,53.5065,53.664,53.4972,53.5992,167006.0
2021-11-09 09:30:00,57.84,57.98,57.56,57.72,78551.0,53.5899,53.7196,53.3305,53.4787,78551.0
2021-11-09 10:00:00,57.74,57.98,57.58,57.81,67296.0,53.4972,53.7196,53.349,53.5621,67296.0
2021-11-09 10:30:00,57.87,57.88,57.32,57.39,56016.0,53.6177,53.627,53.1081,53.173,56016.0
2021-11-09 11:00:00,57.4,57.52,57.14,57.46,92246.0,53.1822,53.2934,52.9413,53.2378,92246.0
2021-11-09 11:30:00,57.47,57.56,56.94,56.94,62911.0,53.2471,53.3305,52.756,52.756,62911.0
2021-11-09 12:00:00,56.96,57.17,56.79,57.11,42194.0,52.7746,52.9691,52.617,52.9135,42194.0
2021-11-09 12:30:00,57.14,57.27,57.07,57.09,48694.0,52.9413,53.0618,52.8765,52.895,48694.0
2021-11-09 13:00:00,57.1,57.19,57.04,57.11,42881.0,52.9043,52.9877,52.8487,52.9135,42881.0
2021-11-09 13:30:00,57.14,57.34,57.13,57.28,69435.0,52.9413,53.1266,52.9321,53.071,69435.0
2021-11-09 14:00:00,57.3,57.57,57.29,57.46,108455.0,53.0896,53.3397,53.0803,53.2378,108455.0
2021-11-09 14:30:00,57.47,57.57,57.41,57.46,51849.0,53.2471,53.3397,53.1915,53.2378,51849.0
2021-11-09 15:00:00,57.45,57.47,57.15,57.15,120355.0,53.2285,53.2471,52.9506,52.9506,120355.0
2021-11-09 15:30:00,57.17,57.34,57.01,57.28,223126.0,52.9691,53.1266,52.8209,53.071,223126.0
2021-11-10 09:30:00,56.77,57.09,56.62,56.86,59387.0,52.5985,52.895,52.4595,52.6819,59387.0
2021-11-10 10:00:00,56.89,56.89,56.45,56.55,106520.0,52.7097,52.7097,52.302,52.3947,106520.0
2021-11-10 10:30:00,56.53,56.78,56.16,56.16,67550.0,52.3761,52.6078,52.0333,52.0333,67550.0
2021-11-10 11:00:00,56.14,56.27,56.09,56.23,29683.0,52.0148,52.1353,51.9685,52.0982,29683.0
2021-11-10 11:30:00,56.23,56.25,55.87,55.92,33845.0,52.0982,52.1167,51.7646,51.811,33845.0
2021-11-10 12:00:00,55.93,55.94,55.66,55.67,33420.0,51.8202,51.8295,51.5701,51.5793,33420.0
2021-11-10 12:30:00,55.69,55.78,55.46,55.5,77559.0,51.5979,51.6813,51.3848,51.4218,77559.0
2021-11-10 13:00:00,55.5,55.57,55.3,55.42,40962.0,51.4218,51.4867,51.2365,51.3477,40962.0
2021-11-10 13:30:00,55.47,55.58,55.02,55.18,57598.0,51.394,51.496,50.9771,51.1253,57598.0
2021-11-10 14:00:00,55.16,55.21,54.76,54.76,50565.0,51.1068,51.1531,50.7362,50.7362,50565.0
2021-11-10 14:30:00,54.77,54.88,54.41,54.61,139065.0,50.7455,50.8474,50.4119,50.5972,139065.0
2021-11-10 15:00:00,54.61,54.89,54.51,54.76,76494.0,50.5972,50.8567,50.5046,50.7362,76494.0
2021-11-10 15:30:00,54.76,54.85,54.65,54.83,207890.0,50.7362,50.8196,50.6343,50.8011,207890.0
2021-11-11 09:30:00,54.53,55.12,54.53,55.01,109976.0,50.5231,51.0698,50.5231,50.9678,109976.0
2021-11-11 10:00:00,55.02,55.38,54.83,55.16,147024.0,50.9771,51.3107,50.8011,51.1068,147024.0
2021-11-11 10:30:00,55.16,55.3,55.0,55.14,71233.0,51.1068,51.2365,50.9586,51.0883,71233.0
2021-11-11 11:00:00,55.16,55.17,54.77,54.77,66583.0,51.1068,51.1161,50.7455,50.7455,66583.0
2021-11-11 11:30:00,54.75,55.03,54.72,54.88,53962.0,50.7269,50.9864,50.6991,50.8474,53962.0
2021-11-11 12:00:00,54.89,55.01,54.81,55.0,59465.0,50.8567,50.9678,50.7825,50.9586,59465.0
2021-11-11 12:30:00,55.01,55.18,54.97,55.15,58957.0,50.9678,51.1253,50.9308,51.0976,58957.0
2021-11-11 13:00:00,55.14,55.15,54.81,54.93,88866.0,51.0883,51.0976,50.7825,50.8937,88866.0
2021-11-11 13:30:00,54.93,55.06,54.9,55.03,56107.0,50.8937,51.0142,50.8659,50.9864,56107.0
2021-11-11 14:00:00,54.97,55.02,54.88,55.0,58650.0,50.9308,50.9771,50.8474,50.9586,58650.0
2021-11-11 14:30:00,55.0,55.16,54.99,55.07,65966.0,50.9586,51.1068,50.9493,51.0234,65966.0
2021-11-11 15:00:00,55.08,55.28,55.03,55.17,85573.0,51.0327,51.218,50.9864,51.1161,85573.0
2021-11-11 15:30:00,55.17,55.4,55.06,55.25,201393.0,51.1161,51.3292,51.0142,51.1902,201393.0
2021-11-12 09:30:00,54.96,55.25,54.66,54.91,86358.0,50.9215,51.1902,50.6436,50.8752,86358.0
2021-11-12 10:00:00,54.88,54.92,54.55,54.72,46258.0,50.8474,50.8845,50.5416,50.6991,46258.0
2021-11-12 10:30:00,54.75,54.78,54.33,54.38,56135.0,50.7269,50.7547,50.3378,50.3841,56135.0
2021-11-12 11:00:00,54.39,54.46,54.09,54.11,73156.0,50.3934,50.4583,50.1154,50.134,73156.0
2021-11-12 11:30:00,54.11,54.45,54.1,54.37,72777.0,50.134,50.449,50.1247,50.3749,72777.0
2021-11-12 12:00:00,54.37,54.54,54.34,54.42,68949.0,50.3749,50.5324,50.3471,50.4212,68949.0
2021-11-12 12:30:00,54.4,54.4,54.05,54.1,50383.0,50.4027,50.4027,50.0784,50.1247,50383.0
2021-11-12 13:00:00,54.1,54.25,54.01,54.23,67555.0,50.1247,50.2637,50.0413,50.2452,67555.0
2021-11-12 13:30:00,54.24,54.24,53.89,54.04,61034.0,50.2544,50.2544,49.9301,50.0691,61034.0
2021-11-12 14:00:00,54.04,54.1,53.93,53.94,97861.0,50.0691,50.1247,49.9672,49.9765,97861.0
2021-11-12 14:30:00,53.94,54.01,53.88,53.93,65490.0,49.9765,50.0413,49.9209,49.9672,65490.0
2021-11-12 15:00:00,53.93,54.22,53.93,54.14,65963.0,49.9672,50.2359,49.9672,50.1618,65963.0
2021-11-12 15:30:00,54.15,54.28,54.04,54.21,262328.0,50.171,50.2915,50.0691,50.2266,262328.0
2021-11-15 09:30:00,54.79,54.79,54.19,54.36,73172.0,50.764,50.764,50.2081,50.3656,73172.0
2021-11-15 10:00:00,54.33,54.42,54.11,54.12,45277.0,50.3378,50.4212,50.134,50.1432,45277.0
2021-11-15 10:30:00,54.15,54.46,53.98,54.35,70404.0,50.171,50.4583,50.0135,50.3563,70404.0
2021-11-15 11:00:00,54.36,54.78,54.36,54.78,68767.0,50.3656,50.7547,50.3656,50.7547,68767.0
2021-11-15 11:30:00,54.76,54.94,54.75,54.89,35673.0,50.7362,50.903,50.7269,50.8567,35673.0
2021-11-15 12:00:00,54.86,54.94,54.75,54.9,53023.0,50.8289,50.903,50.7269,50.8659,53023.0
2021-11-15 12:30:00,54.9,55.34,54.9,55.33,53185.0,50.8659,51.2736,50.8659,51.2643,53185.0
2021-11-15 13:00:00,55.31,55.53,55.23,55.52,37940.0,51.2458,51.4496,51.1717,51.4404,37940.0
2021-11-15 13:30:00,55.52,55.69,55.5,55.6,43396.0,51.4404,51.5979,51.4218,51.5145,43396.0
2021-11-15 14:00:00,55.61,55.7,55.5,55.51,51271.0,51.5238,51.6071,51.4218,51.4311,51271.0
2021-11-15 14:30:00,55.48,55.57,55.34,55.39,41729.0,51.4033,51.4867,51.2736,51.3199,41729.0
2021-11-15 15:00:00,55.41,55.5,55.25,55.3,44174.0,51.3384,51.4218,51.1902,51.2365,44174.0
2021-11-15 15:30:00,55.29,55.34,55.1,55.13,167479.0,51.2273,51.2736,51.0512,51.079,167479.0
2021-11-16 09:30:00,55.32,55.44,54.85,54.91,63384.0,51.2551,51.3662,50.8196,50.8752,63384.0
2021-11-16 10:00:00,54.88,54.96,54.4,54.5,22777.0,50.8474,50.9215,50.4027,50.4953,22777.0
2021-11-16 10:30:00,54.45,54.54,54.28,54.43,46780.0,50.449,50.5324,50.2915,50.4305,46780.0
2021-11-16 11:00:00,54.41,54.45,54.2,54.31,50674.0,50.4119,50.449,50.2174,50.3193,50674.0
2021-11-16 11:30:00,54.33,54.82,54.24,54.66,91873.0,50.3378,50.7918,50.2544,50.6436,91873.0
2021-11-16 12:00:00,54.66,54.83,54.62,54.76,48039.0,50.6436,50.8011,50.6065,50.7362,48039.0
2021-11-16 12:30:00,54.77,55.26,54.77,55.26,38622.0,50.7455,51.1995,50.7455,51.1995,38622.0
2021-11-16 13:00:00,55.26,55.4,55.03,55.1,37512.0,51.1995,51.3292,50.9864,51.0512,37512.0
2021-11-16 13:30:00,55.13,55.22,55.06,55.06,34043.0,51.079,51.1624,51.0142,51.0142,34043.0
2021-11-16 14:00:00,55.04,55.2,55.02,55.2,32068.0,50.9956,51.1439,50.9771,51.1439,32068.0
2021-11-16 14:30:00,55.18,55.26,55.02,55.09,32436.0,51.1253,51.1995,50.9771,51.042,32436.0
2021-11-16 15:00:00,55.09,55.16,54.97,55.01,45123.0,51.042,51.1068,50.9308,50.9678,45123.0
2021-11-16 15:30:00,54.97,55.05,54.67,54.68,145479.0,50.9308,51.0049,50.6528,50.6621,145479.0
2021-11-17 09:30:00,54.11,55.12,54.11,55.04,44499.0,50.134,51.0698,50.134,50.9956,44499.0
2021-11-17 10:00:00,55.02,55.57,54.94,55.46,52735.0,50.9771,51.4867,50.903,51.3848,52735.0
2021-11-17 10:30:00,55.46,55.72,55.36,55.43,40730.0,51.3848,51.6257,51.2921,51.357,40730.0
2021-11-17 11:00:00,55.47,55.5,55.04,55.14,48811.0,51.394,51.4218,50.9956,51.0883,48811.0
2021-11-17 11:30:00,55.14,55.23,55.1,55.15,41146.0,51.0883,51.1717,51.0512,51.0976,41146.0
2021-11-17 12:00:00,55.16,55.23,54.77,54.77,48906.0,51.1068,51.1717,50.7455,50.7455,48906.0
2021-11-17 12:30:00,54.77,54.9,54.66,54.78,48447.0,50.7455,50.8659,50.6436,50.7547,48447.0
2021-11-17 13:00:00,54.8,54.91,54.74,54.83,28088.0,50.7733,50.8752,50.7177,50.8011,28088.0
2021-11-17 13:30:00,54.83,54.84,54.6,54.69,20296.0,50.8011,50.8103,50.588,50.6714,20296.0
2021-11-17 14:00:00,54.69,54.73,54.39,54.6,109264.0,50.6714,50.7084,50.3934,50.588,109264.0
2021-11-17 14:30:00,54.6,54.69,54.45,54.53,21785.0,50.588,50.6714,50.449,50.5231,21785.0
2021-11-17 15:00:00,54.55,54.63,54.37,54.56,28065.0,50.5416,50.6158,50.3749,50.5509,28065.0
2021-11-17 15:30:00,54.56,54.65,54.43,54.61,117478.0,50.5509,50.6343,50.4305,50.5972,117478.0
2021-11-18 09:30:00,54.6,55.08,54.28,54.42,101425.0,50.588,51.0327,50.2915,50.4212,101425.0
2021-11-18 10:00:00,54.41,54.67,53.8,53.82,36525.0,50.4119,50.6528,49.8468,49.8653,36525.0
2021-11-18 10:30:00,53.82,54.39,53.82,54.27,86054.0,49.8653,50.3934,49.8653,50.2822,86054.0
2021-11-18 11:00:00,54.28,54.92,54.28,54.77,74996.0,50.2915,50.8845,50.2915,50.7455,74996.0
2021-11-18 11:30:00,54.75,54.98,54.73,54.93,50139.0,50.7269,50.94,50.7084,50.8937,50139.0
2021-11-18 12:00:00,54.94,55.2,54.91,55.19,32958.0,50.903,51.1439,50.8752,51.1346,32958.0
2021-11-18 12:30:00,55.21,55.28,54.69,54.7,60983.0,51.1531,51.218,50.6714,50.6806,60983.0
2021-11-18 13:00:00,54.7,54.81,54.65,54.81,70812.0,50.6806,50.7825,50.6343,50.7825,70812.0
2021-11-18 13:30:00,54.8,54.83,54.6,54.64,40293.0,50.7733,50.8011,50.588,50.625,40293.0
2021-11-18 14:00:00,54.65,54.74,54.39,54.42,35550.0,50.6343,50.7177,50.3934,50.4212,35550.0
2021-11-18 14:30:00,54.39,54.61,54.34,54.59,47298.0,50.3934,50.5972,50.3471,50.5787,47298.0
2021-11-18 15:00:00,54.58,54.77,54.54,54.76,77418.0,50.5694,50.7455,50.5324,50.7362,77418.0
2021-11-18 15:30:00,54.75,54.8,54.42,54.57,110561.0,50.7269,50.7733,50.4212,50.5602,110561.0
2021-11-19 09:30:00,53.5,53.81,53.02,53.27,54883.0,49.5688,49.856,49.1241,49.3557,54883.0
2021-11-19 10:00:00,53.22,53.23,52.78,52.92,54749.0,49.3094,49.3186,48.9017,49.0314,54749.0
2021-11-19 10:30:00,52.92,53.11,52.85,53.04,54003.0,49.0314,49.2075,48.9666,49.1426,54003.0
2021-11-19 11:00:00,53.07,53.22,52.84,52.96,43962.0,49.1704,49.3094,48.9573,49.0685,43962.0
2021-11-19 11:30:00,52.93,53.01,52.7,52.97,52948.0,49.0407,49.1148,48.8276,49.0777,52948.0
2021-11-19 12:00:00,53.0,53.49,52.96,53.49,67917.0,49.1055,49.5595,49.0685,49.5595,67917.0
2021-11-19 12:30:00,53.49,53.63,53.45,53.54,61448.0,49.5595,49.6892,49.5225,49.6059,61448.0
2021-11-19 13:00:00,53.57,53.62,53.43,53.53,61509.0,49.6337,49.68,49.5039,49.5966,61509.0
2021-11-19 13:30:00,53.52,53.64,53.42,53.62,69047.0,49.5873,49.6985,49.4947,49.68,69047.0
2021-11-19 14:00:00,53.63,53.88,53.57,53.86,82680.0,49.6892,49.9209,49.6337,49.9023,82680.0
2021-11-19 14:30:00,53.86,53.87,53.41,53.42,71298.0,49.9023,49.9116,49.4854,49.4947,71298.0
2021-11-19 15:00:00,53.41,53.64,53.39,53.57,93146.0,49.4854,49.6985,49.4669,49.6337,93146.0
2021-11-19 15:30:00,53.58,53.63,53.33,53.56,265460.0,49.6429,49.6892,49.4113,49.6244,265460.0
2021-11-22 09:30:00,53.68,54.0,53.55,53.81,21539.0,49.7356,50.0321,49.6151,49.856,21539.0
2021-11-22 10:00:00,54.0,54.1,53.75,53.94,52024.0,50.0321,50.1247,49.8004,49.9765,52024.0
2021-11-22 10:30:00,53.99,54.16,53.86,53.94,70969.0,50.0228,50.1803,49.9023,49.9765,70969.0
2021-11-22 11:00:00,53.98,54.3,53.91,54.07,120923.0,50.0135,50.31,49.9487,50.0969,120923.0
2021-11-22 11:30:00,54.05,54.06,53.39,53.52,41853.0,50.0784,50.0876,49.4669,49.5873,41853.0
2021-11-22 12:00:00,53.5,53.68,53.45,53.68,26328.0,49.5688,49.7356,49.5225,49.7356,26328.0
2021-11-22 12:30:00,53.69,53.87,53.63,53.74,41239.0,49.7448,49.9116,49.6892,49.7912,41239.0
2021-11-22 13:00:00,53.74,54.14,53.73,54.13,25152.0,49.7912,50.1618,49.7819,50.1525,25152.0
2021-11-22 13:30:00,54.14,54.33,54.1,54.26,26515.0,50.1618,50.3378,50.1247,50.2729,26515.0
2021-11-22 14:00:00,54.25,54.33,54.1,54.32,21223.0,50.2637,50.3378,50.1247,50.3285,21223.0
2021-11-22 14:30:00,54.31,54.57,54.31,54.54,39668.0,50.3193,50.5602,50.3193,50.5324,39668.0
2021-11-22 15:00:00,54.53,54.58,54.34,54.35,42115.0,50.5231,50.5694,50.3471,50.3563,42115.0
2021-11-22 15:30:00,54.34,54.35,53.8,53.81,101331.0,50.3471,50.3563,49.8468,49.856,101331.0
2021-11-23 09:30:00,54.79,55.35,54.47,55.18,80975.0,50.764,51.2829,50.4675,51.1253,80975.0
2021-11-23 10:00:00,55.22,55.38,54.98,55.03,58744.0,51.1624,51.3107,50.94,50.9864,58744.0
2021-11-23 10:30:00,55.02,55.05,54.36,54.36,58257.0,50.9771,51.0049,50.3656,50.3656,58257.0
2021-11-23 11:00:00,54.36,54.68,54.19,54.6,47396.0,50.3656,50.6621,50.2081,50.588,47396.0
2021-11-23 11:30:00,54.6,55.1,54.6,55.05,45621.0,50.588,51.0512,50.588,51.0049,45621.0
2021-11-23 12:00:00,55.04,55.32,54.87,55.31,46036.0,50.9956,51.2551,50.8381,51.2458,46036.0
2021-11-23 12:30:00,55.33,55.42,55.16,55.16,42520.0,51.2643,51.3477,51.1068,51.1068,42520.0
2021-11-23 13:00:00,55.17,55.25,54.99,55.23,41813.0,51.1161,51.1902,50.9493,51.1717,41813.0
2021-11-23 13:30:00,55.25,55.53,55.2,55.49,54234.0,51.1902,51.4496,51.1439,51.4126,54234.0
2021-11-23 14:00:00,55.48,55.62,55.44,55.52,58119.0,51.4033,51.533,51.3662,51.4404,58119.0
2021-11-23 14:30:00,55.5,55.8,55.23,55.64,141590.0,51.4218,51.6998,51.1717,51.5515,141590.0
2021-11-23 15:00:00,55.63,55.7,55.43,55.51,115345.0,51.5423,51.6071,51.357,51.4311,115345.0
2021-11-23 15:30:00,55.53,55.68,55.44,55.61,266374.0,51.4496,51.5886,51.3662,51.5238,266374.0
2021-11-24 09:30:00,55.0,55.92,54.77,55.91,72309.0,50.9586,51.811,50.7455,51.8017,72309.0
2021-11-24 10:00:00,55.91,56.32,55.82,56.26,65553.0,51.8017,52.1816,51.7183,52.126,65553.0
2021-11-24 10:30:00,56.24,56.42,56.1,56.23,96054.0,52.1075,52.2742,51.9777,52.0982,96054.0
2021-11-24 11:00:00,56.24,56.47,56.19,56.25,53333.0,52.1075,52.3206,52.0611,52.1167,53333.0
2021-11-24 11:30:00,56.25,56.25,56.01,56.05,43154.0,52.1167,52.1167,51.8944,51.9314,43154.0
2021-11-24 12:00:00,56.03,56.1,55.93,56.08,46520.0,51.9129,51.9777,51.8202,51.9592,46520.0
2021-11-24 12:30:00,56.08,56.37,56.06,56.35,57195.0,51.9592,52.2279,51.9407,52.2094,57195.0
2021-11-24 13:00:00,56.34,56.62,56.34,56.62,52131.0,52.2001,52.4595,52.2001,52.4595,52131.0
2021-11-24 13:30:00,56.62,56.68,56.45,56.47,47745.0,52.4595,52.5151,52.302,52.3206,47745.0
2021-11-24 14:00:00,56.49,56.52,56.19,56.24,51717.0,52.3391,52.3669,52.0611,52.1075,51717.0
2021-11-24 14:30:00,56.24,56.5,56.23,56.37,58112.0,52.1075,52.3484,52.0982,52.2279,58112.0
2021-11-24 15:00:00,56.38,56.6,56.31,56.48,95906.0,52.2372,52.441,52.1723,52.3298,95906.0
2021-11-24 15:30:00,56.48,56.76,56.47,56.65,117630.0,52.3298,52.5892,52.3206,52.4873,117630.0
2021-11-26 09:30:00,53.68,53.9,52.23,52.62,107177.0,49.7356,49.9394,48.3921,48.7535,107177.0
2021-11-26 10:00:00,52.69,52.74,52.18,52.74,50239.0,48.8183,48.8646,48.3458,48.8646,50239.0
2021-11-26 10:30:00,52.74,53.32,52.72,53.16,74819.0,48.8646,49.402,48.8461,49.2538,74819.0
2021-11-26 11:00:00,53.12,53.26,52.6,52.78,48811.0,49.2167,49.3464,48.7349,48.9017,48811.0
2021-11-26 11:30:00,52.76,53.27,52.69,53.24,53885.0,48.8832,49.3557,48.8183,49.3279,53885.0
2021-11-26 12:00:00,53.26,54.31,53.25,54.3,62158.0,49.3464,50.3193,49.3372,50.31,62158.0
2021-11-26 12:30:00,54.29,54.88,54.24,54.39,169299.0,50.3007,50.8474,50.2544,50.3934,169299.0
2021-11-29 09:30:00,55.65,55.78,54.16,54.21,55917.0,51.5608,51.6813,50.1803,50.2266,55917.0
2021-11-29 10:00:00,54.21,54.64,53.92,54.42,60286.0,50.2266,50.625,49.9579,50.4212,60286.0
2021-11-29 10:30:00,54.41,54.63,54.23,54.59,293907.0,50.4119,50.6158,50.2452,50.5787,293907.0
2021-11-29 11:00:00,54.57,54.74,54.41,54.47,103533.0,50.5602,50.7177,50.4119,50.4675,103533.0
2021-11-29 11:30:00,54.48,54.58,54.19,54.35,83363.0,50.4768,50.5694,50.2081,50.3563,83363.0
2021-11-29 12:00:00,54.34,54.73,54.29,54.71,58146.0,50.3471,50.7084,50.3007,50.6899,58146.0
2021-11-29 12:30:00,54.7,54.89,54.7,54.87,46292.0,50.6806,50.8567,50.6806,50.8381,46292.0
2021-11-29 13:00:00,54.87,54.87,54.52,54.64,39561.0,50.8381,50.8381,50.5138,50.625,39561.0
2021-11-29 13:30:00,54.67,54.89,54.55,54.89,129857.0,50.6528,50.8567,50.5416,50.8567,129857.0
2021-11-29 14:00:00,54.87,54.87,54.55,54.57,37978.0,50.8381,50.8381,50.5416,50.5602,37978.0
2021-11-29 14:30:00,54.55,54.57,54.33,54.4,38802.0,50.5416,50.5602,50.3378,50.4027,38802.0
2021-11-29 15:00:00,54.4,54.64,54.39,54.53,59076.0,50.4027,50.625,50.3934,50.5231,59076.0
2021-11-29 15:30:00,54.54,54.57,53.92,53.93,213935.0,50.5324,50.5602,49.9579,49.9672,213935.0
2021-11-30 09:30:00,52.73,53.16,52.28,52.65,76384.0,48.8554,49.2538,48.4384,48.7813,76384.0
2021-11-30 10:00:00,52.57,52.74,52.39,52.54,57509.0,48.7071,48.8646,48.5404,48.6793,57509.0
2021-11-30 10:30:00,52.6,52.95,52.37,52.37,63561.0,48.7349,49.0592,48.5218,48.5218,63561.0
2021-11-30 11:00:00,52.34,52.81,52.19,52.52,50609.0,48.494,48.9295,48.3551,48.6608,50609.0
2021-11-30 11:30:00,52.49,52.54,51.35,51.57,49217.0,48.633,48.6793,47.5768,47.7806,49217.0
2021-11-30 12:00:00,51.6,51.76,51.28,51.75,41210.0,47.8084,47.9567,47.5119,47.9474,41210.0
2021-11-30 12:30:00,51.73,51.83,51.45,51.5,80980.0,47.9289,48.0215,47.6694,47.7158,80980.0
2021-11-30 13:00:00,51.52,51.52,51.09,51.21,41972.0,47.7343,47.7343,47.3359,47.4471,41972.0
2021-11-30 13:30:00,51.21,51.64,51.19,51.64,29999.0,47.4471,47.8455,47.4285,47.8455,29999.0
2021-11-30 14:00:00,51.65,51.94,51.62,51.66,44008.0,47.8547,48.1234,47.8269,47.864,44008.0
2021-11-30 14:30:00,51.69,51.8,51.54,51.71,44754.0,47.8918,47.9937,47.7528,47.9103,44754.0
2021-11-30 15:00:00,51.71,51.98,51.65,51.75,58848.0,47.9103,48.1605,47.8547,47.9474,58848.0
2021-11-30 15:30:00,51.74,52.17,51.62,51.63,302988.0,47.9381,48.3365,47.8269,47.8362,302988.0
2021-12-01 09:30:00,53.21,53.22,52.57,52.89,53587.0,49.3001,49.3094,48.7071,49.0036,53587.0
2021-12-01 10:00:00,52.9,53.36,52.78,53.24,38140.0,49.0129,49.4391,48.9017,49.3279,38140.0
2021-12-01 10:30:00,53.2,53.75,53.03,53.7,83127.0,49.2908,49.8004,49.1333,49.7541,83127.0
2021-12-01 11:00:00,53.71,53.79,53.54,53.67,42121.0,49.7634,49.8375,49.6059,49.7263,42121.0
2021-12-01 11:30:00,53.66,53.73,52.81,52.93,53648.0,49.717,49.7819,48.9295,49.0407,53648.0
2021-12-01 12:00:00,52.9,53.43,52.83,53.04,21579.0,49.0129,49.5039,48.948,49.1426,21579.0
2021-12-01 12:30:00,53.07,53.18,52.39,52.41,40886.0,49.1704,49.2723,48.5404,48.5589,40886.0
2021-12-01 13:00:00,52.4,52.47,52.06,52.41,25931.0,48.5496,48.6145,48.2346,48.5589,25931.0
2021-12-01 13:30:00,52.39,52.49,51.84,52.22,50202.0,48.5404,48.633,48.0308,48.3828,50202.0
2021-12-01 14:00:00,52.18,52.23,51.43,51.77,52944.0,48.3458,48.3921,47.6509,47.9659,52944.0
2021-12-01 14:30:00,51.77,51.94,51.64,51.65,39086.0,47.9659,48.1234,47.8455,47.8547,39086.0
2021-12-01 15:00:00,51.67,51.7,51.11,51.28,40320.0,47.8733,47.9011,47.3544,47.5119,40320.0
2021-12-01 15:30:00,51.26,51.52,50.72,50.8,213322.0,47.4934,47.7343,46.9931,47.0672,213322.0
2021-12-02 09:30:00,50.61,51.82,50.33,51.79,76880.0,46.8912,48.0122,46.6317,47.9844,76880.0
2021-12-02 10:00:00,51.83,52.0,51.43,51.8,71793.0,48.0215,48.179,47.6509,47.9937,71793.0
2021-12-02 10:30:00,51.87,52.12,51.42,52.12,75153.0,48.0586,48.2902,47.6416,48.2902,75153.0
2021-12-02 11:00:00,52.13,52.38,51.92,52.28,37405.0,48.2995,48.5311,48.1049,48.4384,37405.0
2021-12-02 11:30:00,52.27,52.44,51.74,52.23,120376.0,48.4292,48.5867,47.9381,48.3921,120376.0
2021-12-02 12:00:00,52.26,52.42,52.17,52.35,41740.0,48.4199,48.5682,48.3365,48.5033,41740.0
2021-12-02 12:30:00,52.44,52.47,52.15,52.2,83560.0,48.5867,48.6145,48.318,48.3643,83560.0
2021-12-02 13:00:00,52.19,52.27,52.0,52.0,76356.0,48.3551,48.4292,48.179,48.179,76356.0
2021-12-02 13:30:00,52.05,52.45,51.92,52.39,81893.0,48.2253,48.5959,48.1049,48.5404,81893.0
2021-12-02 14:00:00,52.39,52.56,52.2,52.54,67061.0,48.5404,48.6979,48.3643,48.6793,67061.0
2021-12-02 14:30:00,52.5,52.52,52.27,52.4,69277.0,48.6423,48.6608,48.4292,48.5496,69277.0
2021-12-02 15:00:00,52.42,52.68,52.27,52.44,67921.0,48.5682,48.809,48.4292,48.5867,67921.0
2021-12-02 15:30:00,52.43,52.7,52.32,52.48,242574.0,48.5774,48.8276,48.4755,48.6237,242574.0
2021-12-03 09:30:00,53.13,53.65,52.48,52.75,117900.0,49.226,49.7078,48.6237,48.8739,117900.0
2021-12-03 10:00:00,52.79,52.84,52.13,52.73,50615.0,48.911,48.9573,48.2995,48.8554,50615.0
2021-12-03 10:30:00,52.7,52.7,51.81,51.85,42221.0,48.8276,48.8276,48.003,48.04,42221.0
2021-12-03 11:00:00,51.87,52.1,51.59,51.88,46154.0,48.0586,48.2717,47.7991,48.0678,46154.0
2021-12-03 11:30:00,51.86,52.09,51.33,51.33,43285.0,48.0493,48.2624,47.5582,47.5582,43285.0
2021-12-03 12:00:00,51.32,51.93,51.22,51.8,29468.0,47.549,48.1142,47.4563,47.9937,29468.0
2021-12-03 12:30:00,51.77,52.01,51.54,51.69,51695.0,47.9659,48.1883,47.7528,47.8918,51695.0
2021-12-03 13:00:00,51.69,51.92,51.59,51.64,38929.0,47.8918,48.1049,47.7991,47.8455,38929.0
2021-12-03 13:30:00,51.61,51.62,51.25,51.3,44277.0,47.8177,47.8269,47.4841,47.5305,44277.0
2021-12-03 14:00:00,51.33,51.44,51.07,51.4,44875.0,47.5582,47.6602,47.3174,47.6231,44875.0
2021-12-03 14:30:00,51.43,51.45,51.11,51.18,46097.0,47.6509,47.6694,47.3544,47.4193,46097.0
2021-12-03 15:00:00,51.2,51.53,51.02,51.43,62499.0,47.4378,47.7436,47.271,47.6509,62499.0
2021-12-03 15:30:00,51.43,51.61,51.05,51.24,285042.0,47.6509,47.8177,47.2988,47.4749,285042.0
2021-12-06 09:30:00,52.03,52.03,50.58,50.88,73502.0,48.2068,48.2068,46.8634,47.1413,73502.0
2021-12-06 10:00:00,50.93,51.75,50.76,51.73,46365.0,47.1876,47.9474,47.0301,47.9289,46365.0
2021-12-06 10:30:00,51.69,52.53,51.56,52.38,47542.0,47.8918,48.6701,47.7713,48.5311,47542.0
2021-12-06 11:00:00,52.37,52.37,51.95,52.19,64111.0,48.5218,48.5218,48.1327,48.3551,64111.0
2021-12-06 11:30:00,52.19,52.31,51.88,52.11,69887.0,48.3551,48.4662,48.0678,48.2809,69887.0
2021-12-06 12:00:00,52.14,52.59,52.09,52.57,47324.0,48.3087,48.7257,48.2624,48.7071,47324.0
2021-12-06 12:30:00,52.57,52.77,52.56,52.72,68586.0,48.7071,48.8924,48.6979,48.8461,68586.0
2021-12-06 13:00:00,52.7,52.96,52.61,52.81,73687.0,48.8276,49.0685,48.7442,48.9295,73687.0
2021-12-06 13:30:00,52.82,53.08,52.79,53.03,38803.0,48.9388,49.1797,48.911,49.1333,38803.0
2021-12-06 14:00:00,53.07,53.13,52.9,53.07,40973.0,49.1704,49.226,49.0129,49.1704,40973.0
2021-12-06 14:30:00,53.07,53.1,52.66,52.75,38827.0,49.1704,49.1982,48.7905,48.8739,38827.0
2021-12-06 15:00:00,52.78,52.81,52.54,52.61,48954.0,48.9017,48.9295,48.6793,48.7442,48954.0
2021-12-06 15:30:00,52.6,52.67,52.22,52.27,201668.0,48.7349,48.7998,48.3828,48.4292,201668.0
2021-12-07 09:30:00,53.34,54.21,53.17,54.17,40448.0,49.4206,50.2266,49.263,50.1896,40448.0
2021-12-07 10:00:00,54.16,54.43,53.94,54.27,89170.0,50.1803,50.4305,49.9765,50.2822,89170.0
2021-12-07 10:30:00,54.32,54.41,54.07,54.15,76456.0,50.3285,50.4119,50.0969,50.171,76456.0
2021-12-07 11:00:00,54.17,54.28,53.7,53.77,43708.0,50.1896,50.2915,49.7541,49.819,43708.0
2021-12-07 11:30:00,53.77,53.82,53.33,53.57,46477.0,49.819,49.8653,49.4113,49.6337,46477.0
2021-12-07 12:00:00,53.57,53.74,53.51,53.72,24365.0,49.6337,49.7912,49.5781,49.7726,24365.0
2021-12-07 12:30:00,53.71,53.85,53.64,53.74,17076.0,49.7634,49.8931,49.6985,49.7912,17076.0
2021-12-07 13:00:00,53.71,53.75,53.36,53.62,19377.0,49.7634,49.8004,49.4391,49.68,19377.0
2021-12-07 13:30:00,53.68,54.0,53.51,53.81,42833.0,49.7356,50.0321,49.5781,49.856,42833.0
2021-12-07 14:00:00,53.81,54.04,53.81,53.9,42532.0,49.856,50.0691,49.856,49.9394,42532.0
2021-12-07 14:30:00,53.89,53.97,53.81,53.95,29053.0,49.9301,50.0043,49.856,49.9857,29053.0
2021-12-07 15:00:00,53.94,54.06,53.63,53.63,77958.0,49.9765,50.0876,49.6892,49.6892,77958.0
2021-12-07 15:30:00,53.61,53.64,53.3,53.39,229864.0,49.6707,49.6985,49.3835,49.4669,229864.0
2021-12-08 09:30:00,53.47,53.98,53.42,53.7,28821.0,49.541,50.0135,49.4947,49.7541,28821.0
2021-12-08 10:00:00,53.72,53.8,53.52,53.59,41205.0,49.7726,49.8468,49.5873,49.6522,41205.0
2021-12-08 10:30:00,53.55,53.72,53.21,53.24,119286.0,49.6151,49.7726,49.3001,49.3279,119286.0
2021-12-08 11:00:00,53.26,53.33,52.96,53.28,77180.0,49.3464,49.4113,49.0685,49.365,77180.0
2021-12-08 11:30:00,53.3,53.41,53.2,53.3,77459.0,49.3835,49.4854,49.2908,49.3835,77459.0
2021-12-08 12:00:00,53.3,53.37,53.2,53.22,73017.0,49.3835,49.4483,49.2908,49.3094,73017.0
2021-12-08 12:30:00,53.22,53.5,53.18,53.36,73271.0,49.3094,49.5688,49.2723,49.4391,73271.0
2021-12-08 13:00:00,53.36,53.46,53.14,53.15,43864.0,49.4391,49.5317,49.2352,49.2445,43864.0
2021-12-08 13:30:00,53.19,53.52,53.15,53.37,71657.0,49.2816,49.5873,49.2445,49.4483,71657.0
2021-12-08 14:00:00,53.38,53.48,53.34,53.4,31743.0,49.4576,49.5503,49.4206,49.4761,31743.0
2021-12-08 14:30:00,53.43,53.53,53.32,53.35,33365.0,49.5039,49.5966,49.402,49.4298,33365.0
2021-12-08 15:00:00,53.38,53.5,53.32,53.42,44971.0,49.4576,49.5688,49.402,49.4947,44971.0
2021-12-08 15:30:00,53.42,53.53,53.08,53.1,220042.0,49.4947,49.5966,49.1797,49.1982,220042.0
2021-12-09 09:30:00,52.71,52.89,52.18,52.38,21849.0,48.8368,49.0036,48.3458,48.5311,21849.0
2021-12-09 10:00:00,52.38,52.78,52.27,52.58,23267.0,48.5311,48.9017,48.4292,48.7164,23267.0
2021-12-09 10:30:00,52.6,52.72,52.47,52.6,23819.0,48.7349,48.8461,48.6145,48.7349,23819.0
2021-12-09 11:00:00,52.62,52.7,52.36,52.64,63691.0,48.7535,48.8276,48.5126,48.772,63691.0
2021-12-09 11:30:00,52.64,52.65,52.41,52.41,18812.0,48.772,48.7813,48.5589,48.5589,18812.0
2021-12-09 12:00:00,52.45,52.47,52.1,52.36,36087.0,48.5959,48.6145,48.2717,48.5126,36087.0
2021-12-09 12:30:00,52.35,52.59,52.32,52.56,52127.0,48.5033,48.7257,48.4755,48.6979,52127.0
2021-12-09 13:00:00,52.56,52.56,52.42,52.42,50474.0,48.6979,48.6979,48.5682,48.5682,50474.0
2021-12-09 13:30:00,52.48,52.54,52.34,52.46,29411.0,48.6237,48.6793,48.494,48.6052,29411.0
2021-12-09 14:00:00,52.5,52.55,52.27,52.29,19986.0,48.6423,48.6886,48.4292,48.4477,19986.0
2021-12-09 14:30:00,52.31,52.38,52.21,52.3,86854.0,48.4662,48.5311,48.3736,48.457,86854.0
2021-12-09 15:00:00,52.25,52.5,52.24,52.45,62377.0,48.4106,48.6423,48.4014,48.5959,62377.0
2021-12-09 15:30:00,52.46,52.67,52.17,52.18,175965.0,48.6052,48.7998,48.3365,48.3458,175965.0
2021-12-10 09:30:00,52.86,53.03,51.89,51.92,70376.0,48.9758,49.1333,48.0771,48.1049,70376.0
2021-12-10 10:00:00,51.86,52.2,51.85,52.05,16818.0,48.0493,48.3643,48.04,48.2253,16818.0
2021-12-10 10:30:00,52.02,52.09,51.79,51.95,29038.0,48.1975,48.2624,47.9844,48.1327,29038.0
2021-12-10 11:00:00,51.93,51.98,51.23,51.51,37630.0,48.1142,48.1605,47.4656,47.725,37630.0
2021-12-10 11:30:00,51.51,51.63,51.34,51.44,104659.0,47.725,47.8362,47.5675,47.6602,104659.0
2021-12-10 12:00:00,51.49,51.54,51.16,51.38,35779.0,47.7065,47.7528,47.4007,47.6046,35779.0
2021-12-10 12:30:00,51.39,51.49,51.3,51.39,26135.0,47.6138,47.7065,47.5305,47.6138,26135.0
2021-12-10 13:00:00,51.39,51.52,51.3,51.36,54778.0,47.6138,47.7343,47.5305,47.586,54778.0
2021-12-10 13:30:00,51.33,51.54,51.22,51.53,39669.0,47.5582,47.7528,47.4563,47.7436,39669.0
2021-12-10 14:00:00,51.51,51.78,51.48,51.75,43339.0,47.725,47.9752,47.6972,47.9474,43339.0
2021-12-10 14:30:00,51.78,51.81,51.53,51.58,44447.0,47.9752,48.003,47.7436,47.7899,44447.0
2021-12-10 15:00:00,51.61,51.72,51.57,51.66,54133.0,47.8177,47.9196,47.7806,47.864,54133.0
2021-12-10 15:30:00,51.65,52.25,51.6,52.21,293230.0,47.8547,48.4106,47.8084,48.3736,293230.0
2021-12-13 09:30:00,51.49,52.11,50.89,50.99,117666.0,47.7065,48.2809,47.1506,47.2432,117666.0
2021-12-13 10:00:00,50.93,51.19,50.83,50.89,62080.0,47.1876,47.4285,47.095,47.1506,62080.0
2021-12-13 10:30:00,50.91,51.14,50.48,50.57,128112.0,47.1691,47.3822,46.7707,46.8541,128112.0
2021-12-13 11:00:00,50.56,50.56,50.16,50.29,52639.0,46.8448,46.8448,46.4742,46.5947,52639.0
2021-12-13 11:30:00,50.29,50.6,50.27,50.5,43972.0,46.5947,46.8819,46.5761,46.7892,43972.0
2021-12-13 12:00:00,50.55,50.82,50.44,50.76,31140.0,46.8356,47.0857,46.7336,47.0301,31140.0
2021-12-13 12:30:00,50.76,50.83,50.46,50.56,24632.0,47.0301,47.095,46.7522,46.8448,24632.0
2021-12-13 13:00:00,50.53,50.56,50.46,50.54,21545.0,46.817,46.8448,46.7522,46.8263,21545.0
2021-12-13 13:30:00,50.55,50.56,50.31,50.46,60093.0,46.8356,46.8448,46.6132,46.7522,60093.0
2021-12-13 14:00:00,50.48,50.57,50.42,50.46,89568.0,46.7707,46.8541,46.7151,46.7522,89568.0
2021-12-13 14:30:00,50.47,50.54,50.41,50.54,44034.0,46.7614,46.8263,46.7058,46.8263,44034.0
2021-12-13 15:00:00,50.57,51.03,50.57,50.98,44202.0,46.8541,47.2803,46.8541,47.234,44202.0
2021-12-13 15:30:00,50.99,51.08,50.67,50.67,239393.0,47.2432,47.3266,46.9467,46.9467,239393.0
2021-12-14 09:30:00,50.27,51.19,50.07,51.1,60427.0,46.5761,47.4285,46.3908,47.3451,60427.0
2021-12-14 10:00:00,51.1,51.61,51.07,51.47,136930.0,47.3451,47.8177,47.3174,47.688,136930.0
2021-12-14 10:30:00,51.46,51.51,50.82,50.91,63529.0,47.6787,47.725,47.0857,47.1691,63529.0
2021-12-14 11:00:00,50.91,51.08,50.79,50.93,37581.0,47.1691,47.3266,47.0579,47.1876,37581.0
2021-12-14 11:30:00,50.9,51.04,50.58,50.58,41181.0,47.1598,47.2896,46.8634,46.8634,41181.0
2021-12-14 12:00:00,50.58,50.76,50.37,50.73,29128.0,46.8634,47.0301,46.6688,47.0023,29128.0
2021-12-14 12:30:00,50.7,50.72,50.52,50.61,20864.0,46.9745,46.9931,46.8078,46.8912,20864.0
2021-12-14 13:00:00,50.62,50.7,50.52,50.65,26690.0,46.9004,46.9745,46.8078,46.9282,26690.0
2021-12-14 13:30:00,50.64,50.64,50.33,50.39,32212.0,46.9189,46.9189,46.6317,46.6873,32212.0
2021-12-14 14:00:00,50.37,50.62,50.22,50.45,45690.0,46.6688,46.9004,46.5298,46.7429,45690.0
2021-12-14 14:30:00,50.44,50.54,50.34,50.47,29367.0,46.7336,46.8263,46.641,46.7614,29367.0
2021-12-14 15:00:00,50.47,50.56,50.37,50.56,74199.0,46.7614,46.8448,46.6688,46.8448,74199.0
2021-12-14 15:30:00,50.53,50.67,50.2,50.42,136718.0,46.817,46.9467,46.5113,46.7151,136718.0
2021-12-15 09:30:00,50.29,50.55,49.68,49.69,65381.0,46.5947,46.8356,46.0295,46.0388,65381.0
2021-12-15 10:00:00,49.73,49.79,49.09,49.23,54005.0,46.0758,46.1314,45.4828,45.6126,54005.0
2021-12-15 10:30:00,49.3,49.5,49.24,49.48,43123.0,45.6774,45.8627,45.6218,45.8442,43123.0
2021-12-15 11:00:00,49.54,49.73,49.44,49.51,45428.0,45.8998,46.0758,45.8071,45.872,45428.0
2021-12-15 11:30:00,49.45,49.76,49.36,49.71,39644.0,45.8164,46.1036,45.733,46.0573,39644.0
2021-12-15 12:00:00,49.75,49.92,49.69,49.92,50848.0,46.0943,46.2519,46.0388,46.2519,50848.0
2021-12-15 12:30:00,49.91,50.07,49.88,50.07,38276.0,46.2426,46.3908,46.2148,46.3908,38276.0
2021-12-15 13:00:00,50.05,50.26,50.05,50.21,39834.0,46.3723,46.5669,46.3723,46.5205,39834.0
2021-12-15 13:30:00,50.19,50.41,50.17,50.39,48574.0,46.502,46.7058,46.4835,46.6873,48574.0
2021-12-15 14:00:00,50.36,51.04,50.14,50.71,190591.0,46.6595,47.2896,46.4557,46.9838,190591.0
2021-12-15 14:30:00,50.7,50.93,50.64,50.78,104887.0,46.9745,47.1876,46.9189,47.0487,104887.0
2021-12-15 15:00:00,50.8,51.22,50.75,51.19,158363.0,47.0672,47.4563,47.0209,47.4285,158363.0
2021-12-15 15:30:00,51.18,51.29,50.81,50.93,340973.0,47.4193,47.5212,47.0765,47.1876,340973.0
2021-12-16 09:30:00,51.47,51.73,51.13,51.15,122536.0,47.688,47.9289,47.3729,47.3915,122536.0
2021-12-16 10:00:00,51.16,51.69,50.98,51.59,89320.0,47.4007,47.8918,47.234,47.7991,89320.0
2021-12-16 10:30:00,51.62,51.75,51.49,51.66,123719.0,47.8269,47.9474,47.7065,47.864,123719.0
2021-12-16 11:00:00,51.6,51.73,51.29,51.72,66950.0,47.8084,47.9289,47.5212,47.9196,66950.0
2021-12-16 11:30:00,51.69,51.75,51.13,51.19,72027.0,47.8918,47.9474,47.3729,47.4285,72027.0
2021-12-16 12:00:00,51.16,51.23,50.8,50.93,114979.0,47.4007,47.4656,47.0672,47.1876,114979.0
2021-12-16 12:30:00,50.91,51.05,50.83,50.87,35933.0,47.1691,47.2988,47.095,47.132,35933.0
2021-12-16 13:00:00,50.86,51.08,50.85,51.04,15265.0,47.1228,47.3266,47.1135,47.2896,15265.0
2021-12-16 13:30:00,51.06,51.21,50.96,50.96,17404.0,47.3081,47.4471,47.2154,47.2154,17404.0
2021-12-16 14:00:00,50.94,50.99,50.64,50.66,27923.0,47.1969,47.2432,46.9189,46.9375,27923.0
2021-12-16 14:30:00,50.68,50.69,50.29,50.45,30410.0,46.956,46.9653,46.5947,46.7429,30410.0
2021-12-16 15:00:00,50.43,50.61,50.33,50.59,41480.0,46.7244,46.8912,46.6317,46.8726,41480.0
2021-12-16 15:30:00,50.58,50.71,50.38,50.38,182010.0,46.8634,46.9838,46.6781,46.6781,182010.0
2021-12-17 09:30:00,49.97,50.35,49.44,49.63,130671.0,46.2982,46.6503,45.8071,45.9832,130671.0
2021-12-17 10:00:00,49.61,49.68,49.21,49.56,25566.0,45.9646,46.0295,45.594,45.9183,25566.0
2021-12-17 10:30:00,49.57,50.6,49.57,50.47,45213.0,45.9276,46.8819,45.9276,46.7614,45213.0
2021-12-17 11:00:00,50.48,50.69,50.38,50.65,32370.0,46.7707,46.9653,46.6781,46.9282,32370.0
2021-12-17 11:30:00,50.64,50.72,50.39,50.55,33972.0,46.9189,46.9931,46.6873,46.8356,33972.0
2021-12-17 12:00:00,50.5,50.51,50.25,50.44,21807.0,46.7892,46.7985,46.5576,46.7336,21807.0
2021-12-17 12:30:00,50.42,50.61,50.42,50.5,29671.0,46.7151,46.8912,46.7151,46.7892,29671.0
2021-12-17 13:00:00,50.45,50.56,50.36,50.44,29340.0,46.7429,46.8448,46.6595,46.7336,29340.0
2021-12-17 13:30:00,50.42,50.42,50.22,50.23,41816.0,46.7151,46.7151,46.5298,46.5391,41816.0
2021-12-17 14:00:00,50.25,50.34,50.17,50.24,56293.0,46.5576,46.641,46.4835,46.5483,56293.0
2021-12-17 14:30:00,50.27,50.3,50.02,50.02,35537.0,46.5761,46.6039,46.3445,46.3445,35537.0
2021-12-17 15:00:00,50.02,50.18,49.83,49.94,82062.0,46.3445,46.4927,46.1685,46.2704,82062.0
2021-12-17 15:30:00,49.95,49.97,49.27,49.77,332815.0,46.2797,46.2982,45.6496,46.1129,332815.0
2021-12-20 09:30:00,48.75,48.97,48.06,48.29,52999.0,45.1678,45.3717,44.5285,44.7416,52999.0
2021-12-20 10:00:00,48.28,49.18,48.22,48.65,89263.0,44.7324,45.5662,44.6768,45.0752,89263.0
2021-12-20 10:30:00,48.58,48.61,47.89,47.94,53773.0,45.0103,45.0381,44.371,44.4173,53773.0
2021-12-20 11:00:00,47.93,47.95,47.57,47.72,65447.0,44.4081,44.4266,44.0745,44.2135,65447.0
2021-12-20 11:30:00,47.69,48.19,47.6,48.19,31157.0,44.1857,44.649,44.1023,44.649,31157.0
2021-12-20 12:00:00,48.19,48.46,48.17,48.39,23041.0,44.649,44.8991,44.6304,44.8343,23041.0
2021-12-20 12:30:00,48.37,48.51,48.27,48.41,24857.0,44.8157,44.9455,44.7231,44.8528,24857.0
2021-12-20 13:00:00,48.4,48.59,48.33,48.54,27196.0,44.8435,45.0196,44.7787,44.9733,27196.0
2021-12-20 13:30:00,48.53,48.66,48.44,48.53,32795.0,44.964,45.0844,44.8806,44.964,32795.0
2021-12-20 14:00:00,48.55,48.85,48.52,48.73,43925.0,44.9825,45.2605,44.9547,45.1493,43925.0
2021-12-20 14:30:00,48.75,48.75,48.56,48.58,37580.0,45.1678,45.1678,44.9918,45.0103,37580.0
2021-12-20 15:00:00,48.63,48.87,48.59,48.84,42953.0,45.0566,45.279,45.0196,45.2512,42953.0
2021-12-20 15:30:00,48.84,49.13,48.63,48.97,157053.0,45.2512,45.5199,45.0566,45.3717,157053.0
2021-12-21 09:30:00,49.66,50.4,49.66,50.07,100885.0,46.011,46.6966,46.011,46.3908,100885.0
2021-12-21 10:00:00,50.05,50.75,50.05,50.42,47053.0,46.3723,47.0209,46.3723,46.7151,47053.0
2021-12-21 10:30:00,50.43,50.66,50.37,50.38,55045.0,46.7244,46.9375,46.6688,46.6781,55045.0
2021-12-21 11:00:00,50.37,50.47,50.1,50.34,53391.0,46.6688,46.7614,46.4186,46.641,53391.0
2021-12-21 11:30:00,50.33,50.38,50.24,50.38,62602.0,46.6317,46.6781,46.5483,46.6781,62602.0
2021-12-21 12:00:00,50.32,50.68,50.26,50.66,44337.0,46.6225,46.956,46.5669,46.9375,44337.0
2021-12-21 12:30:00,50.65,50.72,50.6,50.62,49283.0,46.9282,46.9931,46.8819,46.9004,49283.0
2021-12-21 13:00:00,50.6,50.6,50.48,50.52,21980.0,46.8819,46.8819,46.7707,46.8078,21980.0
2021-12-21 13:30:00,50.52,50.68,50.5,50.59,47652.0,46.8078,46.956,46.7892,46.8726,47652.0
2021-12-21 14:00:00,50.6,50.7,50.57,50.6,39029.0,46.8819,46.9745,46.8541,46.8819,39029.0
2021-12-21 14:30:00,50.6,50.71,50.52,50.69,59365.0,46.8819,46.9838,46.8078,46.9653,59365.0
2021-12-21 15:00:00,50.68,50.87,50.63,50.7,45607.0,46.956,47.132,46.9097,46.9745,45607.0
2021-12-21 15:30:00,50.7,50.78,50.47,50.55,250739.0,46.9745,47.0487,46.7614,46.8356,250739.0
2021-12-22 09:30:00,50.63,50.85,49.82,50.02,69300.0,46.9097,47.1135,46.1592,46.3445,69300.0
2021-12-22 10:00:00,50.07,50.45,50.05,50.07,43988.0,46.3908,46.7429,46.3723,46.3908,43988.0
2021-12-22 10:30:00,50.05,50.65,49.94,50.65,89902.0,46.3723,46.9282,46.2704,46.9282,89902.0
2021-12-22 11:00:00,50.62,50.85,50.58,50.63,56566.0,46.9004,47.1135,46.8634,46.9097,56566.0
2021-12-22 11:30:00,50.63,50.71,50.52,50.68,186534.0,46.9097,46.9838,46.8078,46.956,186534.0
2021-12-22 12:00:00,50.7,50.94,50.61,50.93,119830.0,46.9745,47.1969,46.8912,47.1876,119830.0
2021-12-22 12:30:00,50.93,51.08,50.85,51.0,108338.0,47.1876,47.3266,47.1135,47.2525,108338.0
2021-12-22 13:00:00,50.98,50.99,50.88,50.93,20914.0,47.234,47.2432,47.1413,47.1876,20914.0
2021-12-22 13:30:00,50.93,51.03,50.83,51.03,30335.0,47.1876,47.2803,47.095,47.2803,30335.0
2021-12-22 14:00:00,51.02,51.19,50.94,50.95,69480.0,47.271,47.4285,47.1969,47.2062,69480.0
2021-12-22 14:30:00,50.98,51.06,50.9,50.98,23553.0,47.234,47.3081,47.1598,47.234,23553.0
2021-12-22 15:00:00,51.0,51.01,50.86,50.88,22678.0,47.2525,47.2618,47.1228,47.1413,22678.0
2021-12-22 15:30:00,50.89,50.98,50.85,50.9,97712.0,47.1506,47.234,47.1135,47.1598,97712.0
2021-12-23 09:30:00,51.33,51.46,51.2,51.21,26307.0,47.5582,47.6787,47.4378,47.4471,26307.0
2021-12-23 10:00:00,51.08,51.3,51.01,51.14,12901.0,47.3266,47.5305,47.2618,47.3822,12901.0
2021-12-23 10:30:00,51.17,51.35,51.16,51.21,19852.0,47.41,47.5768,47.4007,47.4471,19852.0
2021-12-23 11:00:00,51.19,51.21,51.08,51.08,19905.0,47.4285,47.4471,47.3266,47.3266,19905.0
2021-12-23 11:30:00,51.1,51.16,51.06,51.15,11180.0,47.3451,47.4007,47.3081,47.3915,11180.0
2021-12-23 12:00:00,51.16,51.22,51.1,51.21,15649.0,47.4007,47.4563,47.3451,47.4471,15649.0
2021-12-23 12:30:00,51.2,51.22,50.99,51.0,12929.0,47.4378,47.4563,47.2432,47.2525,12929.0
2021-12-23 13:00:00,51.01,51.03,50.81,50.91,34643.0,47.2618,47.2803,47.0765,47.1691,34643.0
2021-12-23 13:30:00,50.89,51.12,50.88,51.11,23135.0,47.1506,47.3637,47.1413,47.3544,23135.0
2021-12-23 14:00:00,51.12,51.27,51.12,51.16,44275.0,47.3637,47.5027,47.3637,47.4007,44275.0
2021-12-23 14:30:00,51.16,51.21,51.1,51.15,19771.0,47.4007,47.4471,47.3451,47.3915,19771.0
2021-12-23 15:00:00,51.16,51.18,51.03,51.08,28939.0,47.4007,47.4193,47.2803,47.3266,28939.0
2021-12-23 15:30:00,51.04,51.09,50.81,50.81,109183.0,47.2896,47.3359,47.0765,47.0765,109183.0
2021-12-27 09:30:00,51.13,51.26,50.62,50.8,32777.0,47.3729,47.4934,46.9004,47.0672,32777.0
2021-12-27 10:00:00,50.78,51.29,50.74,51.29,52418.0,47.0487,47.5212,47.0116,47.5212,52418.0
2021-12-27 10:30:00,51.34,51.61,51.33,51.61,17768.0,47.5675,47.8177,47.5582,47.8177,17768.0
2021-12-27 11:00:00,51.61,51.78,51.55,51.78,46058.0,47.8177,47.9752,47.7621,47.9752,46058.0
2021-12-27 11:30:00,51.76,52.11,51.71,52.11,34219.0,47.9567,48.2809,47.9103,48.2809,34219.0
2021-12-27 12:00:00,52.09,52.12,51.98,52.01,15259.0,48.2624,48.2902,48.1605,48.1883,15259.0
2021-12-27 12:30:00,52.05,52.18,51.99,52.17,18587.0,48.2253,48.3458,48.1698,48.3365,18587.0
2021-12-27 13:00:00,52.15,52.26,52.13,52.25,16988.0,48.318,48.4199,48.2995,48.4106,16988.0
2021-12-27 13:30:00,52.25,52.34,52.19,52.29,18958.0,48.4106,48.494,48.3551,48.4477,18958.0
2021-12-27 14:00:00,52.31,52.43,52.26,52.38,38315.0,48.4662,48.5774,48.4199,48.5311,38315.0
2021-12-27 14:30:00,52.37,52.4,52.3,52.4,23561.0,48.5218,48.5496,48.457,48.5496,23561.0
2021-12-27 15:00:00,52.39,52.47,52.22,52.3,48682.0,48.5404,48.6145,48.3828,48.457,48682.0
2021-12-27 15:30:00,52.31,52.59,52.29,52.55,156639.0,48.4662,48.7257,48.4477,48.6886,156639.0
2021-12-28 09:30:00,52.51,53.28,52.51,53.19,66338.0,48.6515,49.365,48.6515,49.2816,66338.0
2021-12-28 10:00:00,53.13,53.45,52.96,53.08,51402.0,49.226,49.5225,49.0685,49.1797,51402.0
2021-12-28 10:30:00,53.08,53.11,52.71,52.72,25112.0,49.1797,49.2075,48.8368,48.8461,25112.0
2021-12-28 11:00:00,52.72,52.72,52.45,52.56,35959.0,48.8461,48.8461,48.5959,48.6979,35959.0
2021-12-28 11:30:00,52.6,52.69,52.47,52.5,42041.0,48.7349,48.8183,48.6145,48.6423,42041.0
2021-12-28 12:00:00,52.51,52.51,52.24,52.25,28231.0,48.6515,48.6515,48.4014,48.4106,28231.0
2021-12-28 12:30:00,52.23,52.28,52.14,52.24,22311.0,48.3921,48.4384,48.3087,48.4014,22311.0
2021-12-28 13:00:00,52.23,52.36,52.2,52.3,48393.0,48.3921,48.5126,48.3643,48.457,48393.0
2021-12-28 13:30:00,52.3,52.45,52.23,52.45,33616.0,48.457,48.5959,48.3921,48.5959,33616.0
2021-12-28 14:00:00,52.44,52.57,52.33,52.49,98372.0,48.5867,48.7071,48.4848,48.633,98372.0
2021-12-28 14:30:00,52.47,52.58,52.45,52.5,36101.0,48.6145,48.7164,48.5959,48.6423,36101.0
2021-12-28 15:00:00,52.48,52.66,52.46,52.66,28594.0,48.6237,48.7905,48.6052,48.7905,28594.0
2021-12-28 15:30:00,52.66,52.71,52.32,52.34,123495.0,48.7905,48.8368,48.4755,48.494,123495.0
2021-12-29 09:30:00,51.64,52.37,51.63,51.91,64301.0,47.8455,48.5218,47.8362,48.0956,64301.0
2021-12-29 10:00:00,51.93,52.21,51.74,52.18,42824.0,48.1142,48.3736,47.9381,48.3458,42824.0
2021-12-29 10:30:00,52.17,52.42,52.14,52.34,23363.0,48.3365,48.5682,48.3087,48.494,23363.0
2021-12-29 11:00:00,52.32,52.32,51.81,51.81,21073.0,48.4755,48.4755,48.003,48.003,21073.0
2021-12-29 11:30:00,51.79,51.82,51.72,51.8,24655.0,47.9844,48.0122,47.9196,47.9937,24655.0
2021-12-29 12:00:00,51.82,51.82,51.6,51.69,26635.0,48.0122,48.0122,47.8084,47.8918,26635.0
2021-12-29 12:30:00,51.71,51.99,51.7,51.97,15897.0,47.9103,48.1698,47.9011,48.1512,15897.0
2021-12-29 13:00:00,51.97,52.12,51.97,52.12,29936.0,48.1512,48.2902,48.1512,48.2902,29936.0
2021-12-29 13:30:00,52.12,52.14,52.02,52.09,34257.0,48.2902,48.3087,48.1975,48.2624,34257.0
2021-12-29 14:00:00,52.09,52.17,51.99,52.06,24015.0,48.2624,48.3365,48.1698,48.2346,24015.0
2021-12-29 14:30:00,52.04,52.05,51.96,52.02,22381.0,48.2161,48.2253,48.142,48.1975,22381.0
2021-12-29 15:00:00,52.03,52.13,52.01,52.06,33872.0,48.2068,48.2995,48.1883,48.2346,33872.0
2021-12-29 15:30:00,52.05,52.14,51.9,51.95,97911.0,48.2253,48.3087,48.0864,48.1327,97911.0
2021-12-30 09:30:00,51.93,52.39,51.93,52.19,33845.0,48.1142,48.5404,48.1142,48.3551,33845.0
2021-12-30 10:00:00,52.17,52.45,52.17,52.2,25058.0,48.3365,48.5959,48.3365,48.3643,25058.0
2021-12-30 10:30:00,52.3,52.32,52.09,52.18,27881.0,48.457,48.4755,48.2624,48.3458,27881.0
2021-12-30 11:00:00,52.18,52.22,52.06,52.15,17546.0,48.3458,48.3828,48.2346,48.318,17546.0
2021-12-30 11:30:00,52.15,52.17,52.03,52.03,20761.0,48.318,48.3365,48.2068,48.2068,20761.0
2021-12-30 12:00:00,52.02,52.03,51.88,51.91,21275.0,48.1975,48.2068,48.0678,48.0956,21275.0
2021-12-30 12:30:00,51.91,52.0,51.87,51.96,26863.0,48.0956,48.179,48.0586,48.142,26863.0
2021-12-30 13:00:00,51.96,51.96,51.89,51.89,36369.0,48.142,48.142,48.0771,48.0771,36369.0
2021-12-30 13:30:00,51.9,51.98,51.87,51.89,25946.0,48.0864,48.1605,48.0586,48.0771,25946.0
2021-12-30 14:00:00,51.89,51.97,51.85,51.92,22761.0,48.0771,48.1512,48.04,48.1049,22761.0
2021-12-30 14:30:00,51.89,51.92,51.73,51.77,18512.0,48.0771,48.1049,47.9289,47.9659,18512.0
2021-12-30 15:00:00,51.77,51.77,51.64,51.75,30596.0,47.9659,47.9659,47.8455,47.9474,30596.0
2021-12-30 15:30:00,51.79,51.81,51.48,51.49,148498.0,47.9844,48.003,47.6972,47.7065,148498.0
2021-12-31 09:30:00,51.26,51.88,51.26,51.72,24315.0,47.4934,48.0678,47.4934,47.9196,24315.0
2021-12-31 10:00:00,51.71,51.95,51.58,51.75,47263.0,47.9103,48.1327,47.7899,47.9474,47263.0
2021-12-31 10:30:00,51.74,51.81,51.67,51.71,48698.0,47.9381,48.003,47.8733,47.9103,48698.0
2021-12-31 11:00:00,51.71,52.04,51.57,51.97,94074.0,47.9103,48.2161,47.7806,48.1512,94074.0
2021-12-31 11:30:00,52.02,52.02,51.87,51.94,20222.0,48.1975,48.1975,48.0586,48.1234,20222.0
2021-12-31 12:00:00,51.92,52.0,51.89,51.92,19380.0,48.1049,48.179,48.0771,48.1049,19380.0
2021-12-31 12:30:00,51.91,52.26,51.89,52.26,28106.0,48.0956,48.4199,48.0771,48.4199,28106.0
2021-12-31 13:00:00,52.26,52.32,52.21,52.28,41085.0,48.4199,48.4755,48.3736,48.4384,41085.0
2021-12-31 13:30:00,52.3,52.47,52.28,52.47,32168.0,48.457,48.6145,48.4384,48.6145,32168.0
2021-12-31 14:00:00,52.46,52.47,52.28,52.35,43295.0,48.6052,48.6145,48.4384,48.5033,43295.0
2021-12-31 14:30:00,52.33,52.36,52.1,52.2,27175.0,48.4848,48.5126,48.2717,48.3643,27175.0
2021-12-31 15:00:00,52.22,52.39,52.2,52.34,37635.0,48.3828,48.5404,48.3643,48.494,37635.0
2021-12-31 15:30:00,52.33,52.47,52.19,52.25,169816.0,48.4848,48.6145,48.3551,48.4106,169816.0
2022-01-03 09:30:00,52.19,53.14,52.19,53.02,73282.0,48.3551,49.2352,48.3551,49.1241,73282.0
2022-01-03 10:00:00,53.06,53.45,52.95,53.36,60064.0,49.1611,49.5225,49.0592,49.4391,60064.0
2022-01-03 10:30:00,53.39,53.4,52.81,52.84,73465.0,49.4669,49.4761,48.9295,48.9573,73465.0
2022-01-03 11:00:00,52.91,53.04,52.7,52.93,54653.0,49.0221,49.1426,48.8276,49.0407,54653.0
2022-01-03 11:30:00,52.94,52.95,52.56,52.6,57105.0,49.0499,49.0592,48.6979,48.7349,57105.0
2022-01-03 12:00:00,52.59,52.62,52.34,52.4,44224.0,48.7257,48.7535,48.494,48.5496,44224.0
2022-01-03 12:30:00,52.39,52.56,52.26,52.51,44487.0,48.5404,48.6979,48.4199,48.6515,44487.0
2022-01-03 13:00:00,52.52,52.59,52.45,52.54,36241.0,48.6608,48.7257,48.5959,48.6793,36241.0
2022-01-03 13:30:00,52.53,52.64,52.49,52.64,63338.0,48.6701,48.772,48.633,48.772,63338.0
2022-01-03 14:00:00,52.64,52.9,52.58,52.87,80362.0,48.772,49.0129,48.7164,48.9851,80362.0
2022-01-03 14:30:00,52.88,53.04,52.88,53.04,43101.0,48.9944,49.1426,48.9944,49.1426,43101.0
2022-01-03 15:00:00,53.03,53.07,52.89,52.98,54040.0,49.1333,49.1704,49.0036,49.087,54040.0
2022-01-03 15:30:00,52.99,53.26,52.98,53.24,277999.0,49.0963,49.3464,49.087,49.3279,277999.0
2022-01-04 09:30:00,53.6,54.11,53.41,54.05,69220.0,49.6614,50.134,49.4854,50.0784,69220.0
2022-01-04 10:00:00,54.03,54.16,53.87,54.06,47498.0,50.0599,50.1803,49.9116,50.0876,47498.0
2022-01-04 10:30:00,54.11,54.26,53.89,53.93,50964.0,50.134,50.2729,49.9301,49.9672,50964.0
2022-01-04 11:00:00,53.93,54.09,53.72,53.88,60582.0,49.9672,50.1154,49.7726,49.9209,60582.0
2022-01-04 11:30:00,53.87,54.54,53.86,54.51,45252.0,49.9116,50.5324,49.9023,50.5046,45252.0
2022-01-04 12:00:00,54.52,54.6,54.36,54.55,42979.0,50.5138,50.588,50.3656,50.5416,42979.0
2022-01-04 12:30:00,54.51,54.57,54.38,54.38,51288.0,50.5046,50.5602,50.3841,50.3841,51288.0
2022-01-04 13:00:00,54.4,54.4,54.23,54.26,37317.0,50.4027,50.4027,50.2452,50.2729,37317.0
2022-01-04 13:30:00,54.26,54.28,54.09,54.18,65970.0,50.2729,50.2915,50.1154,50.1988,65970.0
2022-01-04 14:00:00,54.17,54.43,54.17,54.29,71387.0,50.1896,50.4305,50.1896,50.3007,71387.0
2022-01-04 14:30:00,54.3,54.53,54.3,54.45,33560.0,50.31,50.5231,50.31,50.449,33560.0
2022-01-04 15:00:00,54.45,54.59,54.33,54.45,134472.0,50.449,50.5787,50.3378,50.449,134472.0
2022-01-04 15:30:00,54.46,54.58,54.33,54.34,353065.0,50.4583,50.5694,50.3378,50.3471,353065.0
2022-01-05 09:30:00,54.84,55.36,54.81,55.05,69795.0,50.8103,51.2921,50.7825,51.0049,69795.0
2022-01-05 10:00:00,55.04,55.16,54.73,55.02,168428.0,50.9956,51.1068,50.7084,50.9771,168428.0
2022-01-05 10:30:00,54.96,55.25,54.85,54.96,52969.0,50.9215,51.1902,50.8196,50.9215,52969.0
2022-01-05 11:00:00,54.95,55.16,54.84,55.08,53309.0,50.9122,51.1068,50.8103,51.0327,53309.0
2022-01-05 11:30:00,55.08,55.15,54.87,54.97,58514.0,51.0327,51.0976,50.8381,50.9308,58514.0
2022-01-05 12:00:00,54.99,55.53,54.94,55.53,50624.0,50.9493,51.4496,50.903,51.4496,50624.0
2022-01-05 12:30:00,55.53,55.6,55.2,55.49,63438.0,51.4496,51.5145,51.1439,51.4126,63438.0
2022-01-05 13:00:00,55.48,55.48,55.12,55.18,43507.0,51.4033,51.4033,51.0698,51.1253,43507.0
2022-01-05 13:30:00,55.19,55.23,55.04,55.16,50173.0,51.1346,51.1717,50.9956,51.1068,50173.0
2022-01-05 14:00:00,55.14,55.24,54.5,54.64,62556.0,51.0883,51.1809,50.4953,50.625,62556.0
2022-01-05 14:30:00,54.67,54.8,54.51,54.68,109758.0,50.6528,50.7733,50.5046,50.6621,109758.0
2022-01-05 15:00:00,54.67,54.74,54.4,54.59,167909.0,50.6528,50.7177,50.4027,50.5787,167909.0
2022-01-05 15:30:00,54.58,54.59,54.06,54.07,472505.0,50.5694,50.5787,50.0876,50.0969,472505.0
2022-01-06 09:30:00,55.03,55.27,54.53,54.6,91688.0,50.9864,51.2087,50.5231,50.588,91688.0
2022-01-06 10:00:00,54.59,54.71,54.1,54.45,63020.0,50.5787,50.6899,50.1247,50.449,63020.0
2022-01-06 10:30:00,54.47,54.84,54.45,54.64,56150.0,50.4675,50.8103,50.449,50.625,56150.0
2022-01-06 11:00:00,54.67,54.91,54.4,54.71,35938.0,50.6528,50.8752,50.4027,50.6899,35938.0
2022-01-06 11:30:00,54.72,55.25,54.67,55.24,28255.0,50.6991,51.1902,50.6528,51.1809,28255.0
2022-01-06 12:00:00,55.23,55.46,55.12,55.43,39174.0,51.1717,51.3848,51.0698,51.357,39174.0
2022-01-06 12:30:00,55.44,55.7,55.37,55.68,32909.0,51.3662,51.6071,51.3014,51.5886,32909.0
2022-01-06 13:00:00,55.67,55.75,55.28,55.3,55020.0,51.5793,51.6535,51.218,51.2365,55020.0
2022-01-06 13:30:00,55.31,55.57,55.22,55.55,31355.0,51.2458,51.4867,51.1624,51.4682,31355.0
2022-01-06 14:00:00,55.57,55.69,55.46,55.64,36192.0,51.4867,51.5979,51.3848,51.5515,36192.0
2022-01-06 14:30:00,55.65,55.98,55.65,55.92,43400.0,51.5608,51.8666,51.5608,51.811,43400.0
2022-01-06 15:00:00,55.92,55.97,55.67,55.77,60349.0,51.811,51.8573,51.5793,51.672,60349.0
2022-01-06 15:30:00,55.76,55.82,55.45,55.55,189720.0,51.6627,51.7183,51.3755,51.4682,189720.0
2022-01-07 09:30:00,55.81,55.85,55.23,55.69,37972.0,51.7091,51.7461,51.1717,51.5979,37972.0
2022-01-07 10:00:00,55.59,56.05,55.49,55.91,74195.0,51.5052,51.9314,51.4126,51.8017,74195.0
2022-01-07 10:30:00,55.88,55.88,55.52,55.73,85509.0,51.7739,51.7739,51.4404,51.6349,85509.0
2022-01-07 11:00:00,55.74,56.02,55.52,55.92,68202.0,51.6442,51.9036,51.4404,51.811,68202.0
2022-01-07 11:30:00,55.91,56.11,55.9,56.01,42884.0,51.8017,51.987,51.7924,51.8944,42884.0
2022-01-07 12:00:00,55.99,56.03,55.83,55.98,39259.0,51.8758,51.9129,51.7276,51.8666,39259.0
2022-01-07 12:30:00,55.95,56.04,55.85,56.01,33888.0,51.8388,51.9222,51.7461,51.8944,33888.0
2022-01-07 13:00:00,56.02,56.24,55.96,56.17,49560.0,51.9036,52.1075,51.848,52.0426,49560.0
2022-01-07 13:30:00,56.2,56.27,56.04,56.15,54282.0,52.0704,52.1353,51.9222,52.0241,54282.0
2022-01-07 14:00:00,56.15,56.17,55.73,55.78,75409.0,52.0241,52.0426,51.6349,51.6813,75409.0
2022-01-07 14:30:00,55.78,55.93,55.67,55.88,87553.0,51.6813,51.8202,51.5793,51.7739,87553.0
2022-01-07 15:00:00,55.9,56.02,55.83,55.9,101997.0,51.7924,51.9036,51.7276,51.7924,101997.0
2022-01-07 15:30:00,55.9,56.02,55.86,55.91,264429.0,51.7924,51.9036,51.7554,51.8017,264429.0
2022-01-10 09:30:00,55.82,55.92,54.84,54.84,41185.0,51.7183,51.811,50.8103,50.8103,41185.0
2022-01-10 10:00:00,54.84,54.98,54.25,54.25,59007.0,50.8103,50.94,50.2637,50.2637,59007.0
2022-01-10 10:30:00,54.3,54.54,53.87,54.08,74077.0,50.31,50.5324,49.9116,50.1062,74077.0
2022-01-10 11:00:00,54.05,54.34,53.77,54.28,47865.0,50.0784,50.3471,49.819,50.2915,47865.0
2022-01-10 11:30:00,54.25,54.27,53.83,53.92,36316.0,50.2637,50.2822,49.8745,49.9579,36316.0
2022-01-10 12:00:00,53.92,54.02,53.85,53.98,30248.0,49.9579,50.0506,49.8931,50.0135,30248.0
2022-01-10 12:30:00,53.97,53.98,53.6,53.77,49897.0,50.0043,50.0135,49.6614,49.819,49897.0
2022-01-10 13:00:00,53.75,53.99,53.68,53.96,29865.0,49.8004,50.0228,49.7356,49.995,29865.0
2022-01-10 13:30:00,53.96,54.28,53.95,54.25,46470.0,49.995,50.2915,49.9857,50.2637,46470.0
2022-01-10 14:00:00,54.27,54.42,54.2,54.38,77535.0,50.2822,50.4212,50.2174,50.3841,77535.0
2022-01-10 14:30:00,54.39,54.4,54.02,54.11,59412.0,50.3934,50.4027,50.0506,50.134,59412.0
2022-01-10 15:00:00,54.14,54.24,53.97,54.2,92441.0,50.1618,50.2544,50.0043,50.2174,92441.0
2022-01-10 15:30:00,54.2,54.63,54.04,54.55,208151.0,50.2174,50.6158,50.0691,50.5416,208151.0
2022-01-11 09:30:00,54.94,55.34,54.24,54.36,91321.0,50.903,51.2736,50.2544,50.3656,91321.0
2022-01-11 10:00:00,54.33,54.88,54.33,54.63,148950.0,50.3378,50.8474,50.3378,50.6158,148950.0
2022-01-11 10:30:00,54.63,54.69,54.31,54.43,65650.0,50.6158,50.6714,50.3193,50.4305,65650.0
2022-01-11 11:00:00,54.44,55.11,54.41,55.08,123386.0,50.4397,51.0605,50.4119,51.0327,123386.0
2022-01-11 11:30:00,55.11,55.61,55.07,55.6,97196.0,51.0605,51.5238,51.0234,51.5145,97196.0
2022-01-11 12:00:00,55.61,55.75,55.54,55.72,46759.0,51.5238,51.6535,51.4589,51.6257,46759.0
2022-01-11 12:30:00,55.69,56.0,55.67,55.89,36131.0,51.5979,51.8851,51.5793,51.7832,36131.0
2022-01-11 13:00:00,55.88,55.96,55.72,55.87,37018.0,51.7739,51.848,51.6257,51.7646,37018.0
2022-01-11 13:30:00,55.89,56.1,55.88,56.1,40702.0,51.7832,51.9777,51.7739,51.9777,40702.0
2022-01-11 14:00:00,56.11,56.26,55.96,56.26,33943.0,51.987,52.126,51.848,52.126,33943.0
2022-01-11 14:30:00,56.26,56.35,56.17,56.18,38534.0,52.126,52.2094,52.0426,52.0519,38534.0
2022-01-11 15:00:00,56.17,56.4,56.16,56.35,57087.0,52.0426,52.2557,52.0333,52.2094,57087.0
2022-01-11 15:30:00,56.35,56.42,56.14,56.4,254115.0,52.2094,52.2742,52.0148,52.2557,254115.0
2022-01-12 09:30:00,57.03,57.84,56.8,57.64,55977.0,52.8394,53.5899,52.6263,53.4046,55977.0
2022-01-12 10:00:00,57.61,57.76,57.12,57.21,48041.0,53.3768,53.5158,52.9228,53.0062,48041.0
2022-01-12 10:30:00,57.22,57.49,56.94,57.23,57334.0,53.0154,53.2656,52.756,53.0247,57334.0
2022-01-12 11:00:00,57.23,57.28,56.8,57.12,30984.0,53.0247,53.071,52.6263,52.9228,30984.0
2022-01-12 11:30:00,57.11,57.22,57.01,57.07,28549.0,52.9135,53.0154,52.8209,52.8765,28549.0
2022-01-12 12:00:00,57.07,57.11,56.94,57.02,29361.0,52.8765,52.9135,52.756,52.8301,29361.0
2022-01-12 12:30:00,57.02,57.11,56.9,57.01,147340.0,52.8301,52.9135,52.719,52.8209,147340.0
2022-01-12 13:00:00,56.99,57.1,56.98,57.03,63161.0,52.8023,52.9043,52.7931,52.8394,63161.0
2022-01-12 13:30:00,57.05,57.06,56.82,56.84,33328.0,52.8579,52.8672,52.6448,52.6634,33328.0
2022-01-12 14:00:00,56.84,57.03,56.81,56.99,27636.0,52.6634,52.8394,52.6356,52.8023,27636.0
2022-01-12 14:30:00,56.97,56.99,56.83,56.91,32016.0,52.7838,52.8023,52.6541,52.7282,32016.0
2022-01-12 15:00:00,56.92,56.94,56.67,56.75,37515.0,52.7375,52.756,52.5059,52.58,37515.0
2022-01-12 15:30:00,56.75,57.02,56.71,56.97,241874.0,52.58,52.8301,52.5429,52.7838,241874.0
2022-01-13 09:30:00,57.26,57.41,56.78,57.33,70825.0,53.0525,53.1915,52.6078,53.1174,70825.0
2022-01-13 10:00:00,57.3,57.37,57.04,57.07,28796.0,53.0896,53.1544,52.8487,52.8765,28796.0
2022-01-13 10:30:00,57.05,57.28,56.95,57.2,75702.0,52.8579,53.071,52.7653,52.9969,75702.0
2022-01-13 11:00:00,57.19,57.89,57.1,57.8,56275.0,52.9877,53.6362,52.9043,53.5528,56275.0
2022-01-13 11:30:00,57.79,58.04,57.78,57.85,70913.0,53.5436,53.7752,53.5343,53.5992,70913.0
2022-01-13 12:00:00,57.81,57.81,57.17,57.38,52537.0,53.5621,53.5621,52.9691,53.1637,52537.0
2022-01-13 12:30:00,57.36,57.44,57.1,57.44,42707.0,53.1452,53.2193,52.9043,53.2193,42707.0
2022-01-13 13:00:00,57.42,57.5,57.32,57.5,32621.0,53.2008,53.2749,53.1081,53.2749,32621.0
2022-01-13 13:30:00,57.51,57.62,57.46,57.57,23791.0,53.2841,53.3861,53.2378,53.3397,23791.0
2022-01-13 14:00:00,57.6,57.66,57.45,57.58,33429.0,53.3675,53.4231,53.2285,53.349,33429.0
2022-01-13 14:30:00,57.59,57.6,57.22,57.39,52319.0,53.3583,53.3675,53.0154,53.173,52319.0
2022-01-13 15:00:00,57.39,57.39,57.02,57.08,100463.0,53.173,53.173,52.8301,52.8857,100463.0
2022-01-13 15:30:00,57.09,57.19,56.93,57.13,393633.0,52.895,52.9877,52.7468,52.9321,393633.0
2022-01-14 09:30:00,56.9,57.27,56.61,57.23,155490.0,52.719,53.0618,52.4503,53.0247,155490.0
2022-01-14 10:00:00,57.26,57.62,57.1,57.27,68829.0,53.0525,53.3861,52.9043,53.0618,68829.0
2022-01-14 10:30:00,57.18,57.22,56.8,56.9,64807.0,52.9784,53.0154,52.6263,52.719,64807.0
2022-01-14 11:00:00,56.92,57.0,56.52,56.8,66989.0,52.7375,52.8116,52.3669,52.6263,66989.0
2022-01-14 11:30:00,56.81,56.94,56.75,56.88,88079.0,52.6356,52.756,52.58,52.7004,88079.0
2022-01-14 12:00:00,56.86,56.95,56.82,56.86,82263.0,52.6819,52.7653,52.6448,52.6819,82263.0
2022-01-14 12:30:00,56.88,56.99,56.79,56.94,73459.0,52.7004,52.8023,52.617,52.756,73459.0
2022-01-14 13:00:00,56.94,56.95,56.77,56.82,63555.0,52.756,52.7653,52.5985,52.6448,63555.0
2022-01-14 13:30:00,56.83,57.08,56.82,57.06,45717.0,52.6541,52.8857,52.6448,52.8672,45717.0
2022-01-14 14:00:00,57.06,57.15,56.93,56.94,42775.0,52.8672,52.9506,52.7468,52.756,42775.0
2022-01-14 14:30:00,56.95,57.42,56.95,57.31,28358.0,52.7653,53.2008,52.7653,53.0988,28358.0
2022-01-14 15:00:00,57.33,57.62,57.32,57.52,39272.0,53.1174,53.3861,53.1081,53.2934,39272.0
2022-01-14 15:30:00,57.54,57.79,57.42,57.78,269522.0,53.3119,53.5436,53.2008,53.5343,269522.0
2022-01-18 09:30:00,58.16,58.33,57.74,57.99,106540.0,53.8864,54.0439,53.4972,53.7289,106540.0
2022-01-18 10:00:00,57.99,58.31,57.89,58.15,102867.0,53.7289,54.0254,53.6362,53.8771,102867.0
2022-01-18 10:30:00,58.21,58.22,57.89,57.94,77205.0,53.9327,53.942,53.6362,53.6825,77205.0
2022-01-18 11:00:00,57.93,57.94,57.48,57.57,97419.0,53.6733,53.6825,53.2563,53.3397,97419.0
2022-01-18 11:30:00,57.53,57.76,57.17,57.41,69861.0,53.3027,53.5158,52.9691,53.1915,69861.0
2022-01-18 12:00:00,57.41,57.42,57.13,57.2,42498.0,53.1915,53.2008,52.9321,52.9969,42498.0
2022-01-18 12:30:00,57.19,57.25,56.81,56.9,48415.0,52.9877,53.0432,52.6356,52.719,48415.0
2022-01-18 13:00:00,56.88,57.0,56.64,56.97,53092.0,52.7004,52.8116,52.4781,52.7838,53092.0
2022-01-18 13:30:00,56.97,57.46,56.97,57.45,54239.0,52.7838,53.2378,52.7838,53.2285,54239.0
2022-01-18 14:00:00,57.45,57.69,57.39,57.69,50601.0,53.2285,53.4509,53.173,53.4509,50601.0
2022-01-18 14:30:00,57.71,58.02,57.71,57.89,59690.0,53.4694,53.7567,53.4694,53.6362,59690.0
2022-01-18 15:00:00,57.89,57.89,57.54,57.64,51208.0,53.6362,53.6362,53.3119,53.4046,51208.0
2022-01-18 15:30:00,57.63,57.63,57.24,57.43,173017.0,53.3953,53.3953,53.034,53.21,173017.0
2022-01-19 09:30:00,57.99,57.99,57.31,57.36,115300.0,53.7289,53.7289,53.0988,53.1452,115300.0
2022-01-19 10:00:00,57.38,57.4,56.89,56.98,66742.0,53.1637,53.1822,52.7097,52.7931,66742.0
2022-01-19 10:30:00,56.97,57.09,56.66,57.02,67313.0,52.7838,52.895,52.4966,52.8301,67313.0
2022-01-19 11:00:00,57.07,57.17,56.62,56.8,91760.0,52.8765,52.9691,52.4595,52.6263,91760.0
2022-01-19 11:30:00,56.82,57.11,56.7,56.97,41475.0,52.6448,52.9135,52.5337,52.7838,41475.0
2022-01-19 12:00:00,57.0,57.11,56.94,57.03,34743.0,52.8116,52.9135,52.756,52.8394,34743.0
2022-01-19 12:30:00,57.01,57.05,56.73,57.05,30351.0,52.8209,52.8579,52.5615,52.8579,30351.0
2022-01-19 13:00:00,57.02,57.02,56.77,56.79,23179.0,52.8301,52.8301,52.5985,52.617,23179.0
2022-01-19 13:30:00,56.78,57.02,56.76,56.89,50858.0,52.6078,52.8301,52.5892,52.7097,50858.0
2022-01-19 14:00:00,56.88,56.9,56.67,56.67,31597.0,52.7004,52.719,52.5059,52.5059,31597.0
2022-01-19 14:30:00,56.65,56.88,56.54,56.84,34360.0,52.4873,52.7004,52.3854,52.6634,34360.0
2022-01-19 15:00:00,56.82,57.02,56.72,56.87,47919.0,52.6448,52.8301,52.5522,52.6912,47919.0
2022-01-19 15:30:00,56.84,56.84,56.27,56.32,168989.0,52.6634,52.6634,52.1353,52.1816,168989.0
2022-01-20 09:30:00,55.94,56.44,55.41,56.2,105896.0,51.8295,52.2928,51.3384,52.0704,105896.0
2022-01-20 10:00:00,56.21,56.38,55.86,56.12,50822.0,52.0797,52.2372,51.7554,51.9963,50822.0
2022-01-20 10:30:00,56.21,56.99,56.18,56.83,54633.0,52.0797,52.8023,52.0519,52.6541,54633.0
2022-01-20 11:00:00,56.81,56.92,56.66,56.82,37351.0,52.6356,52.7375,52.4966,52.6448,37351.0
2022-01-20 11:30:00,56.81,56.96,56.65,56.69,103576.0,52.6356,52.7746,52.4873,52.5244,103576.0
2022-01-20 12:00:00,56.69,56.78,56.44,56.75,31052.0,52.5244,52.6078,52.2928,52.58,31052.0
2022-01-20 12:30:00,56.77,56.98,56.74,56.93,49481.0,52.5985,52.7931,52.5707,52.7468,49481.0
2022-01-20 13:00:00,56.92,56.93,56.61,56.72,27578.0,52.7375,52.7468,52.4503,52.5522,27578.0
2022-01-20 13:30:00,56.73,57.09,56.64,56.97,36585.0,52.5615,52.895,52.4781,52.7838,36585.0
2022-01-20 14:00:00,57.02,57.22,56.67,56.67,36214.0,52.8301,53.0154,52.5059,52.5059,36214.0
2022-01-20 14:30:00,56.65,56.7,56.54,56.64,45877.0,52.4873,52.5337,52.3854,52.4781,45877.0
2022-01-20 15:00:00,56.66,56.7,56.22,56.27,57403.0,52.4966,52.5337,52.0889,52.1353,57403.0
2022-01-20 15:30:00,56.24,56.27,55.5,55.55,236626.0,52.1075,52.1353,51.4218,51.4682,236626.0
2022-01-21 09:30:00,55.56,55.91,55.22,55.33,117098.0,51.4774,51.8017,51.1624,51.2643,117098.0
2022-01-21 10:00:00,55.35,55.42,54.61,54.98,66326.0,51.2829,51.3477,50.5972,50.94,66326.0
2022-01-21 10:30:00,54.88,56.04,54.87,55.86,51227.0,50.8474,51.9222,50.8381,51.7554,51227.0
2022-01-21 11:00:00,55.86,56.3,55.68,56.24,37369.0,51.7554,52.163,51.5886,52.1075,37369.0
2022-01-21 11:30:00,56.22,56.25,55.71,55.92,52969.0,52.0889,52.1167,51.6164,51.811,52969.0
2022-01-21 12:00:00,55.89,55.96,55.59,55.91,26838.0,51.7832,51.848,51.5052,51.8017,26838.0
2022-01-21 12:30:00,55.86,55.98,55.64,55.72,30166.0,51.7554,51.8666,51.5515,51.6257,30166.0
2022-01-21 13:00:00,55.72,56.04,55.65,55.76,27924.0,51.6257,51.9222,51.5608,51.6627,27924.0
2022-01-21 13:30:00,55.8,56.16,55.8,55.95,29895.0,51.6998,52.0333,51.6998,51.8388,29895.0
2022-01-21 14:00:00,55.98,56.09,55.84,55.84,38873.0,51.8666,51.9685,51.7369,51.7369,38873.0
2022-01-21 14:30:00,55.81,55.91,55.48,55.5,38995.0,51.7091,51.8017,51.4033,51.4218,38995.0
2022-01-21 15:00:00,55.48,55.59,55.09,55.11,68000.0,51.4033,51.5052,51.042,51.0605,68000.0
2022-01-21 15:30:00,55.11,55.63,55.09,55.42,297361.0,51.0605,51.5423,51.042,51.3477,297361.0
2022-01-24 09:30:00,54.04,54.88,53.67,53.67,121623.0,50.0691,50.8474,49.7263,49.7263,121623.0
2022-01-24 10:00:00,53.68,53.91,53.02,53.66,125571.0,49.7356,49.9487,49.1241,49.717,125571.0
2022-01-24 10:30:00,53.72,54.34,53.58,53.66,78241.0,49.7726,50.3471,49.6429,49.717,78241.0
2022-01-24 11:00:00,53.64,53.79,53.16,53.59,72822.0,49.6985,49.8375,49.2538,49.6522,72822.0
2022-01-24 11:30:00,53.71,53.77,52.87,53.36,59331.0,49.7634,49.819,48.9851,49.4391,59331.0
2022-01-24 12:00:00,53.36,53.37,52.6,52.87,89832.0,49.4391,49.4483,48.7349,48.9851,89832.0
2022-01-24 12:30:00,52.85,53.48,52.67,53.32,61235.0,48.9666,49.5503,48.7998,49.402,61235.0
2022-01-24 13:00:00,53.3,53.74,53.16,53.38,57354.0,49.3835,49.7912,49.2538,49.4576,57354.0
2022-01-24 13:30:00,53.36,54.04,53.36,54.04,59382.0,49.4391,50.0691,49.4391,50.0691,59382.0
2022-01-24 14:00:00,54.11,54.35,53.81,53.98,64559.0,50.134,50.3563,49.856,50.0135,64559.0
2022-01-24 14:30:00,53.98,54.34,53.75,54.34,53185.0,50.0135,50.3471,49.8004,50.3471,53185.0
2022-01-24 15:00:00,54.36,54.92,54.31,54.77,78338.0,50.3656,50.8845,50.3193,50.7455,78338.0
2022-01-24 15:30:00,54.76,55.69,54.65,55.55,281218.0,50.7362,51.5979,50.6343,51.4682,281218.0
2022-01-25 09:30:00,55.25,55.42,54.49,54.67,93607.0,51.1902,51.3477,50.486,50.6528,93607.0
2022-01-25 10:00:00,54.76,55.31,54.15,55.23,75504.0,50.7362,51.2458,50.171,51.1717,75504.0
2022-01-25 10:30:00,55.26,55.96,55.13,55.66,51437.0,51.1995,51.848,51.079,51.5701,51437.0
2022-01-25 11:00:00,55.61,56.1,55.52,55.86,91844.0,51.5238,51.9777,51.4404,51.7554,91844.0
2022-01-25 11:30:00,55.89,55.95,55.32,55.61,72908.0,51.7832,51.8388,51.2551,51.5238,72908.0
2022-01-25 12:00:00,55.59,56.26,55.48,56.21,46326.0,51.5052,52.126,51.4033,52.0797,46326.0
2022-01-25 12:30:00,56.18,56.18,55.7,56.02,39614.0,52.0519,52.0519,51.6071,51.9036,39614.0
2022-01-25 13:00:00,56.03,56.24,55.83,56.24,37329.0,51.9129,52.1075,51.7276,52.1075,37329.0
2022-01-25 13:30:00,56.22,56.73,56.21,56.73,61173.0,52.0889,52.5615,52.0797,52.5615,61173.0
2022-01-25 14:00:00,56.73,56.88,56.42,56.86,60044.0,52.5615,52.7004,52.2742,52.6819,60044.0
2022-01-25 14:30:00,56.85,57.15,56.68,57.14,47928.0,52.6726,52.9506,52.5151,52.9413,47928.0
2022-01-25 15:00:00,57.16,57.24,56.76,56.8,45789.0,52.9599,53.034,52.5892,52.6263,45789.0
2022-01-25 15:30:00,56.79,57.28,56.69,56.89,214755.0,52.617,53.071,52.5244,52.7097,214755.0
2022-01-26 09:30:00,57.69,58.67,57.15,58.63,108576.0,53.4509,54.3589,52.9506,54.3218,108576.0
2022-01-26 10:00:00,58.65,58.67,57.82,57.92,91304.0,54.3404,54.3589,53.5714,53.664,91304.0
2022-01-26 10:30:00,57.81,58.18,57.68,58.06,68810.0,53.5621,53.9049,53.4416,53.7937,68810.0
2022-01-26 11:00:00,57.95,58.76,57.9,58.68,63467.0,53.6918,54.4423,53.6455,54.3682,63467.0
2022-01-26 11:30:00,58.62,58.88,58.46,58.85,28427.0,54.3126,54.5535,54.1643,54.5257,28427.0
2022-01-26 12:00:00,58.86,58.92,58.61,58.74,45105.0,54.5349,54.5905,54.3033,54.4238,45105.0
2022-01-26 12:30:00,58.71,59.0,58.59,58.97,32503.0,54.396,54.6647,54.2848,54.6369,32503.0
2022-01-26 13:00:00,58.98,58.98,58.33,58.67,39573.0,54.6461,54.6461,54.0439,54.3589,39573.0
2022-01-26 13:30:00,58.66,58.82,58.62,58.77,31971.0,54.3496,54.4979,54.3126,54.4516,31971.0
2022-01-26 14:00:00,58.75,59.09,58.24,58.98,67109.0,54.433,54.748,53.9605,54.6461,67109.0
2022-01-26 14:30:00,58.98,59.05,57.94,58.14,93238.0,54.6461,54.711,53.6825,53.8678,93238.0
2022-01-26 15:00:00,58.09,58.11,56.65,57.4,118205.0,53.8215,53.84,52.4873,53.1822,118205.0
2022-01-26 15:30:00,57.39,57.64,57.15,57.36,266499.0,53.173,53.4046,52.9506,53.1452,266499.0
2022-01-27 09:30:00,58.77,59.43,58.56,58.82,110340.0,54.4516,55.0631,54.257,54.4979,110340.0
2022-01-27 10:00:00,58.79,59.03,58.0,58.02,68695.0,54.4701,54.6924,53.7381,53.7567,68695.0
2022-01-27 10:30:00,58.04,58.58,57.84,58.54,71649.0,53.7752,54.2755,53.5899,54.2385,71649.0
2022-01-27 11:00:00,58.54,58.85,58.24,58.32,80692.0,54.2385,54.5257,53.9605,54.0346,80692.0
2022-01-27 11:30:00,58.32,58.89,58.32,58.76,58278.0,54.0346,54.5627,54.0346,54.4423,58278.0
2022-01-27 12:00:00,58.76,58.84,58.29,58.37,55592.0,54.4423,54.5164,54.0068,54.0809,55592.0
2022-01-27 12:30:00,58.43,58.43,57.9,58.02,46808.0,54.1365,54.1365,53.6455,53.7567,46808.0
2022-01-27 13:00:00,58.07,58.07,57.26,57.26,64295.0,53.803,53.803,53.0525,53.0525,64295.0
2022-01-27 13:30:00,57.28,57.75,57.27,57.74,120378.0,53.071,53.5065,53.0618,53.4972,120378.0
2022-01-27 14:00:00,57.72,58.08,57.51,57.56,50088.0,53.4787,53.8123,53.2841,53.3305,50088.0
2022-01-27 14:30:00,57.55,57.98,57.34,57.53,57758.0,53.3212,53.7196,53.1266,53.3027,57758.0
2022-01-27 15:00:00,57.54,57.86,57.32,57.72,82827.0,53.3119,53.6084,53.1081,53.4787,82827.0
2022-01-27 15:30:00,57.74,58.02,57.49,57.74,194512.0,53.4972,53.7567,53.2656,53.4972,194512.0
2022-01-28 09:30:00,57.15,58.02,57.14,57.65,80239.0,53.2704,54.0813,53.2611,53.7365,80239.0
2022-01-28 10:00:00,57.64,57.9,57.27,57.5,115303.0,53.7271,53.9695,53.3823,53.5966,115303.0
2022-01-28 10:30:00,57.48,57.65,56.76,57.07,89619.0,53.578,53.7365,52.9069,53.1958,89619.0
2022-01-28 11:00:00,57.13,57.43,56.87,57.39,51231.0,53.2518,53.5314,53.0094,53.4941,51231.0
2022-01-28 11:30:00,57.4,57.76,57.24,57.72,71567.0,53.5034,53.839,53.3543,53.8017,71567.0
2022-01-28 12:00:00,57.71,57.87,57.4,57.42,24186.0,53.7924,53.9415,53.5034,53.5221,24186.0
2022-01-28 12:30:00,57.39,57.44,56.76,56.77,36358.0,53.4941,53.5407,52.9069,52.9162,36358.0
2022-01-28 13:00:00,56.76,57.24,56.75,57.2,30340.0,52.9069,53.3543,52.8976,53.317,30340.0
2022-01-28 13:30:00,57.22,57.41,57.13,57.32,32908.0,53.3356,53.5127,53.2518,53.4289,32908.0
2022-01-28 14:00:00,57.31,57.48,56.27,56.32,55688.0,53.4195,53.578,52.4501,52.4967,55688.0
2022-01-28 14:30:00,56.28,57.06,56.21,57.06,53372.0,52.4595,53.1865,52.3942,53.1865,53372.0
2022-01-28 15:00:00,57.06,57.29,56.88,57.18,54053.0,53.1865,53.4009,53.0187,53.2984,54053.0
2022-01-28 15:30:00,57.16,57.95,56.99,57.95,220698.0,53.2797,54.0161,53.1213,54.0161,220698.0
2022-01-31 09:30:00,57.9,57.95,56.86,56.97,51944.0,53.9695,54.0161,53.0001,53.1026,51944.0
2022-01-31 10:00:00,57.1,58.09,57.1,57.89,41158.0,53.2238,54.1466,53.2238,53.9602,41158.0
2022-01-31 10:30:00,57.91,58.68,57.9,58.53,95669.0,53.9788,54.6965,53.9695,54.5567,95669.0
2022-01-31 11:00:00,58.52,58.79,58.48,58.54,53868.0,54.5474,54.7991,54.5101,54.566,53868.0
2022-01-31 11:30:00,58.56,58.78,58.47,58.73,38887.0,54.5847,54.7897,54.5008,54.7431,38887.0
2022-01-31 12:00:00,58.72,58.75,58.47,58.71,38571.0,54.7338,54.7618,54.5008,54.7245,38571.0
2022-01-31 12:30:00,58.71,59.35,58.66,59.34,78734.0,54.7245,55.3211,54.6779,55.3117,78734.0
2022-01-31 13:00:00,59.34,59.46,59.16,59.16,119518.0,55.3117,55.4236,55.1439,55.1439,119518.0
2022-01-31 13:30:00,59.17,59.3,58.94,59.14,65127.0,55.1533,55.2744,54.9389,55.1253,65127.0
2022-01-31 14:00:00,59.14,59.19,58.85,59.03,105254.0,55.1253,55.1719,54.855,55.0228,105254.0
2022-01-31 14:30:00,59.05,59.2,58.65,58.91,298183.0,55.0414,55.1812,54.6686,54.9109,298183.0
2022-01-31 15:00:00,58.89,59.13,58.3,58.59,272953.0,54.8923,55.116,54.3423,54.6126,272953.0
2022-01-31 15:30:00,58.59,59.09,58.53,59.09,319312.0,54.6126,55.0787,54.5567,55.0787,319312.0
2022-02-01 09:30:00,58.81,59.98,58.5,59.94,154111.0,54.8177,55.9083,54.5288,55.871,154111.0
2022-02-01 10:00:00,59.76,60.53,59.25,60.37,87001.0,55.7032,56.4209,55.2278,56.2718,87001.0
2022-02-01 10:30:00,60.35,60.68,59.99,60.41,119433.0,56.2532,56.5608,55.9176,56.3091,119433.0
2022-02-01 11:00:00,60.43,60.66,60.16,60.2,118811.0,56.3277,56.5421,56.0761,56.1133,118811.0
2022-02-01 11:30:00,60.19,60.46,59.95,60.24,60780.0,56.104,56.3557,55.8803,56.1506,60780.0
2022-02-01 12:00:00,60.28,60.53,59.91,59.92,86381.0,56.1879,56.4209,55.843,55.8524,86381.0
2022-02-01 12:30:00,59.91,60.22,59.67,60.21,52769.0,55.843,56.132,55.6193,56.1227,52769.0
2022-02-01 13:00:00,60.22,60.23,59.95,60.16,52916.0,56.132,56.1413,55.8803,56.0761,52916.0
2022-02-01 13:30:00,60.13,60.19,60.0,60.11,47095.0,56.0481,56.104,55.9269,56.0295,47095.0
2022-02-01 14:00:00,60.12,60.53,60.12,60.47,61874.0,56.0388,56.4209,56.0388,56.365,61874.0
2022-02-01 14:30:00,60.49,60.68,60.42,60.62,75171.0,56.3837,56.5608,56.3184,56.5048,75171.0
2022-02-01 15:00:00,60.61,60.78,60.49,60.59,59411.0,56.4955,56.654,56.3837,56.4769,59411.0
2022-02-01 15:30:00,60.59,60.91,60.54,60.72,293943.0,56.4769,56.7752,56.4303,56.598,293943.0
2022-02-02 09:30:00,60.73,61.02,60.21,60.46,79720.0,56.6074,56.8777,56.1227,56.3557,79720.0
2022-02-02 10:00:00,60.47,60.86,60.46,60.68,73189.0,56.365,56.7285,56.3557,56.5608,73189.0
2022-02-02 10:30:00,60.61,61.23,60.51,61.12,106014.0,56.4955,57.0734,56.4023,56.9709,106014.0
2022-02-02 11:00:00,61.1,61.1,60.49,60.86,69280.0,56.9523,56.9523,56.3837,56.7285,69280.0
2022-02-02 11:30:00,60.87,61.03,60.72,60.98,29850.0,56.7379,56.887,56.598,56.8404,29850.0
2022-02-02 12:00:00,60.95,61.09,60.9,60.98,40733.0,56.8124,56.9429,56.7658,56.8404,40733.0
2022-02-02 12:30:00,60.98,61.07,60.85,60.97,40480.0,56.8404,56.9243,56.7192,56.8311,40480.0
2022-02-02 13:00:00,60.95,61.23,60.92,61.17,78889.0,56.8124,57.0734,56.7845,57.0175,78889.0
2022-02-02 13:30:00,61.2,61.35,61.19,61.3,39344.0,57.0455,57.1853,57.0361,57.1387,39344.0
2022-02-02 14:00:00,61.29,61.39,60.95,61.07,60467.0,57.1294,57.2226,56.8124,56.9243,60467.0
2022-02-02 14:30:00,61.08,61.31,61.08,61.1,59250.0,56.9336,57.148,56.9336,56.9523,59250.0
2022-02-02 15:00:00,61.1,61.31,61.05,61.21,75281.0,56.9523,57.148,56.9056,57.0548,75281.0
2022-02-02 15:30:00,61.22,61.34,61.1,61.26,232310.0,57.0641,57.176,56.9523,57.1014,232310.0
2022-02-03 09:30:00,60.84,61.04,60.46,60.75,78564.0,56.7099,56.8963,56.3557,56.626,78564.0
2022-02-03 10:00:00,60.78,61.18,60.42,60.5,117018.0,56.654,57.0268,56.3184,56.393,117018.0
2022-02-03 10:30:00,60.47,60.91,60.32,60.79,93661.0,56.365,56.7752,56.2252,56.6633,93661.0
2022-02-03 11:00:00,60.81,60.93,60.63,60.67,42571.0,56.6819,56.7938,56.5142,56.5514,42571.0
2022-02-03 11:30:00,60.71,60.81,60.16,60.21,60822.0,56.5887,56.6819,56.0761,56.1227,60822.0
2022-02-03 12:00:00,60.23,60.35,59.95,60.03,71813.0,56.1413,56.2532,55.8803,55.9549,71813.0
2022-02-03 12:30:00,60.03,60.23,59.96,60.13,101929.0,55.9549,56.1413,55.8896,56.0481,101929.0
2022-02-03 13:00:00,60.13,60.45,59.98,60.29,104589.0,56.0481,56.3464,55.9083,56.1972,104589.0
2022-02-03 13:30:00,60.29,60.48,60.26,60.41,77528.0,56.1972,56.3743,56.1693,56.3091,77528.0
2022-02-03 14:00:00,60.41,60.83,60.38,60.64,83340.0,56.3091,56.7006,56.2811,56.5235,83340.0
2022-02-03 14:30:00,60.6,60.62,60.28,60.39,81336.0,56.4862,56.5048,56.1879,56.2905,81336.0
2022-02-03 15:00:00,60.39,60.61,60.26,60.52,59688.0,56.2905,56.4955,56.1693,56.4116,59688.0
2022-02-03 15:30:00,60.49,60.6,60.22,60.32,177389.0,56.3837,56.4862,56.132,56.2252,177389.0
2022-02-04 09:30:00,60.63,61.7,60.63,61.37,111173.0,56.5142,57.5115,56.5142,57.2039,111173.0
2022-02-04 10:00:00,61.39,61.95,61.31,61.38,67038.0,57.2226,57.7446,57.148,57.2132,67038.0
2022-02-04 10:30:00,61.37,61.51,60.58,60.66,69036.0,57.2039,57.3344,56.4676,56.5421,69036.0
2022-02-04 11:00:00,60.61,60.85,60.41,60.74,56558.0,56.4955,56.7192,56.3091,56.6167,56558.0
2022-02-04 11:30:00,60.72,61.23,60.48,60.92,41640.0,56.598,57.0734,56.3743,56.7845,41640.0
2022-02-04 12:00:00,60.92,61.06,60.74,61.06,45541.0,56.7845,56.915,56.6167,56.915,45541.0
2022-02-04 12:30:00,61.06,61.13,60.78,60.93,43264.0,56.915,56.9802,56.654,56.7938,43264.0
2022-02-04 13:00:00,60.93,61.11,60.9,61.03,49017.0,56.7938,56.9616,56.7658,56.887,49017.0
2022-02-04 13:30:00,61.01,61.3,61.0,61.29,32662.0,56.8684,57.1387,56.859,57.1294,32662.0
2022-02-04 14:00:00,61.32,61.32,61.07,61.16,65234.0,57.1573,57.1573,56.9243,57.0082,65234.0
2022-02-04 14:30:00,61.16,61.43,61.06,61.43,48545.0,57.0082,57.2599,56.915,57.2599,48545.0
2022-02-04 15:00:00,61.38,61.61,61.34,61.45,63826.0,57.2132,57.4276,57.176,57.2785,63826.0
2022-02-04 15:30:00,61.46,61.62,61.02,61.04,315666.0,57.2878,57.437,56.8777,56.8963,315666.0
2022-02-07 09:30:00,61.26,61.31,60.63,61.27,67671.0,57.1014,57.148,56.5142,57.1107,67671.0
2022-02-07 10:00:00,61.3,61.47,60.91,61.43,45243.0,57.1387,57.2971,56.7752,57.2599,45243.0
2022-02-07 10:30:00,61.41,61.87,61.36,61.66,67946.0,57.2412,57.67,57.1946,57.4742,67946.0
2022-02-07 11:00:00,61.68,61.87,61.49,61.8,61534.0,57.4929,57.67,57.3158,57.6047,61534.0
2022-02-07 11:30:00,61.79,61.79,61.27,61.44,65138.0,57.5954,57.5954,57.1107,57.2692,65138.0
2022-02-07 12:00:00,61.43,61.43,61.08,61.21,54589.0,57.2599,57.2599,56.9336,57.0548,54589.0
2022-02-07 12:30:00,61.21,61.44,61.17,61.25,36373.0,57.0548,57.2692,57.0175,57.0921,36373.0
2022-02-07 13:00:00,61.27,61.46,61.27,61.46,76567.0,57.1107,57.2878,57.1107,57.2878,76567.0
2022-02-07 13:30:00,61.47,61.65,61.38,61.55,53480.0,57.2971,57.4649,57.2132,57.3717,53480.0
2022-02-07 14:00:00,61.51,61.79,61.51,61.77,32252.0,57.3344,57.5954,57.3344,57.5768,32252.0
2022-02-07 14:30:00,61.78,61.93,61.74,61.85,52012.0,57.5861,57.7259,57.5488,57.6513,52012.0
2022-02-07 15:00:00,61.86,62.1,61.81,61.95,94723.0,57.6607,57.8844,57.6141,57.7446,94723.0
2022-02-07 15:30:00,61.93,62.09,61.41,61.52,204092.0,57.7259,57.875,57.2412,57.3437,204092.0
2022-02-08 09:30:00,61.51,61.67,60.38,60.47,110635.0,57.3344,57.4836,56.2811,56.365,110635.0
2022-02-08 10:00:00,60.42,61.02,60.35,60.82,56439.0,56.3184,56.8777,56.2532,56.6913,56439.0
2022-02-08 10:30:00,60.84,61.19,60.8,61.02,69207.0,56.7099,57.0361,56.6726,56.8777,69207.0
2022-02-08 11:00:00,61.05,61.09,60.65,61.01,41992.0,56.9056,56.9429,56.5328,56.8684,41992.0
2022-02-08 11:30:00,61.04,61.3,61.0,61.26,23401.0,56.8963,57.1387,56.859,57.1014,23401.0
2022-02-08 12:00:00,61.24,61.28,61.07,61.22,32504.0,57.0827,57.12,56.9243,57.0641,32504.0
2022-02-08 12:30:00,61.23,61.52,61.21,61.51,49863.0,57.0734,57.3437,57.0548,57.3344,49863.0
2022-02-08 13:00:00,61.49,61.61,61.42,61.49,19684.0,57.3158,57.4276,57.2505,57.3158,19684.0
2022-02-08 13:30:00,61.47,61.62,61.47,61.59,35563.0,57.2971,57.437,57.2971,57.409,35563.0
2022-02-08 14:00:00,61.57,61.67,61.41,61.51,23721.0,57.3903,57.4836,57.2412,57.3344,23721.0
2022-02-08 14:30:00,61.5,61.53,61.05,61.23,43700.0,57.3251,57.3531,56.9056,57.0734,43700.0
2022-02-08 15:00:00,61.23,61.47,61.17,61.28,31798.0,57.0734,57.2971,57.0175,57.12,31798.0
2022-02-08 15:30:00,61.31,61.56,61.31,61.45,147009.0,57.148,57.381,57.148,57.2785,147009.0
2022-02-09 09:30:00,61.7,62.58,61.7,62.52,75903.0,57.5115,58.3318,57.5115,58.2759,75903.0
2022-02-09 10:00:00,62.4,62.84,62.25,62.81,44592.0,58.164,58.5741,58.0242,58.5462,44592.0
2022-02-09 10:30:00,62.84,62.98,62.35,62.46,41852.0,58.5741,58.7046,58.1174,58.2199,41852.0
2022-02-09 11:00:00,62.4,62.51,62.21,62.38,36199.0,58.164,58.2665,57.9869,58.1454,36199.0
2022-02-09 11:30:00,62.32,62.4,62.23,62.26,30323.0,58.0894,58.164,58.0055,58.0335,30323.0
2022-02-09 12:00:00,62.26,62.35,62.15,62.22,43856.0,58.0335,58.1174,57.931,57.9962,43856.0
2022-02-09 12:30:00,62.24,62.31,62.09,62.17,15189.0,58.0149,58.0801,57.875,57.9496,15189.0
2022-02-09 13:00:00,62.17,62.24,62.01,62.08,32522.0,57.9496,58.0149,57.8005,57.8657,32522.0
2022-02-09 13:30:00,62.06,62.16,61.98,62.08,44505.0,57.8471,57.9403,57.7725,57.8657,44505.0
2022-02-09 14:00:00,62.09,62.4,62.08,62.35,33007.0,57.875,58.164,57.8657,58.1174,33007.0
2022-02-09 14:30:00,62.36,62.5,62.16,62.24,33244.0,58.1267,58.2572,57.9403,58.0149,33244.0
2022-02-09 15:00:00,62.22,62.3,62.12,62.23,48978.0,57.9962,58.0708,57.903,58.0055,48978.0
2022-02-09 15:30:00,62.23,62.41,62.06,62.41,198550.0,58.0055,58.1733,57.8471,58.1733,198550.0
2022-02-10 09:30:00,61.82,63.6,61.63,63.04,84570.0,57.6234,59.2825,57.4463,58.7606,84570.0
2022-02-10 10:00:00,62.97,63.28,62.83,63.15,45168.0,58.6953,58.9843,58.5648,58.8631,45168.0
2022-02-10 10:30:00,63.14,63.39,62.94,63.21,39844.0,58.8538,59.0868,58.6673,58.919,39844.0
2022-02-10 11:00:00,63.18,63.39,63.0,63.11,38750.0,58.8911,59.0868,58.7233,58.8258,38750.0
2022-02-10 11:30:00,63.11,63.41,63.05,63.29,30061.0,58.8258,59.1054,58.7699,58.9936,30061.0
2022-02-10 12:00:00,63.32,63.32,63.04,63.12,32192.0,59.0215,59.0215,58.7606,58.8351,32192.0
2022-02-10 12:30:00,63.14,63.21,62.66,62.85,47698.0,58.8538,58.919,58.4064,58.5835,47698.0
2022-02-10 13:00:00,62.84,62.89,62.48,62.64,30130.0,58.5741,58.6207,58.2386,58.3877,30130.0
2022-02-10 13:30:00,62.6,62.6,62.37,62.51,37236.0,58.3504,58.3504,58.136,58.2665,37236.0
2022-02-10 14:00:00,62.5,62.51,62.11,62.36,29001.0,58.2572,58.2665,57.8937,58.1267,29001.0
2022-02-10 14:30:00,62.42,62.45,62.03,62.11,30981.0,58.1826,58.2106,57.8191,57.8937,30981.0
2022-02-10 15:00:00,62.11,62.46,62.04,62.17,53022.0,57.8937,58.2199,57.8284,57.9496,53022.0
2022-02-10 15:30:00,62.16,62.23,61.69,62.11,220090.0,57.9403,58.0055,57.5022,57.8937,220090.0
2022-02-11 09:30:00,62.74,63.43,62.55,63.07,68992.0,58.4809,59.1241,58.3038,58.7885,68992.0
2022-02-11 10:00:00,63.13,63.79,63.07,63.71,31171.0,58.8444,59.4596,58.7885,59.3851,31171.0
2022-02-11 10:30:00,63.7,63.88,63.62,63.74,54941.0,59.3758,59.5435,59.3012,59.413,54941.0
2022-02-11 11:00:00,63.72,64.04,63.54,63.8,51106.0,59.3944,59.6927,59.2266,59.469,51106.0
2022-02-11 11:30:00,63.81,63.88,63.41,63.64,35493.0,59.4783,59.5435,59.1054,59.3198,35493.0
2022-02-11 12:00:00,63.63,63.87,63.55,63.85,32031.0,59.3105,59.5342,59.2359,59.5156,32031.0
2022-02-11 12:30:00,63.85,63.88,63.63,63.77,30742.0,59.5156,59.5435,59.3105,59.441,30742.0
2022-02-11 13:00:00,63.79,63.98,63.6,63.62,39648.0,59.4596,59.6367,59.2825,59.3012,39648.0
2022-02-11 13:30:00,63.62,63.76,63.14,63.62,58166.0,59.3012,59.4317,58.8538,59.3012,58166.0
2022-02-11 14:00:00,63.66,63.81,63.21,63.28,53668.0,59.3385,59.4783,58.919,58.9843,53668.0
2022-02-11 14:30:00,63.31,63.56,63.2,63.5,74749.0,59.0122,59.2453,58.9097,59.1893,74749.0
2022-02-11 15:00:00,63.5,64.02,63.44,63.97,71939.0,59.1893,59.674,59.1334,59.6274,71939.0
2022-02-11 15:30:00,63.96,64.29,63.8,64.04,210163.0,59.6181,59.9257,59.469,59.6927,210163.0
2022-02-14 09:30:00,63.81,63.94,62.79,63.55,111306.0,59.4783,59.5995,58.5275,59.2359,111306.0
2022-02-14 10:00:00,63.5,63.75,63.11,63.27,71108.0,59.1893,59.4224,58.8258,58.9749,71108.0
2022-02-14 10:30:00,63.24,63.24,62.84,62.89,47861.0,58.947,58.947,58.5741,58.6207,47861.0
2022-02-14 11:00:00,62.87,63.15,62.76,63.09,53399.0,58.6021,58.8631,58.4996,58.8072,53399.0
2022-02-14 11:30:00,63.11,63.32,63.08,63.27,52276.0,58.8258,59.0215,58.7978,58.9749,52276.0
2022-02-14 12:00:00,63.28,63.32,62.82,63.01,62962.0,58.9843,59.0215,58.5555,58.7326,62962.0
2022-02-14 12:30:00,63.03,63.14,62.89,63.07,29131.0,58.7512,58.8538,58.6207,58.7885,29131.0
2022-02-14 13:00:00,63.09,63.34,62.92,62.99,28352.0,58.8072,59.0402,58.6487,58.714,28352.0
2022-02-14 13:30:00,62.98,62.99,62.52,62.85,34585.0,58.7046,58.714,58.2759,58.5835,34585.0
2022-02-14 14:00:00,62.86,63.36,62.86,63.13,44709.0,58.5928,59.0588,58.5928,58.8444,44709.0
2022-02-14 14:30:00,63.07,63.14,62.62,62.86,31516.0,58.7885,58.8538,58.3691,58.5928,31516.0
2022-02-14 15:00:00,62.81,62.84,62.56,62.66,37179.0,58.5462,58.5741,58.3131,58.4064,37179.0
2022-02-14 15:30:00,62.65,62.87,62.43,62.54,229906.0,58.397,58.6021,58.192,58.2945,229906.0
2022-02-15 09:30:00,61.64,62.03,60.96,61.48,77359.0,57.4556,57.8191,56.8218,57.3065,77359.0
2022-02-15 10:00:00,61.48,62.26,61.43,62.25,46469.0,57.3065,58.0335,57.2599,58.0242,46469.0
2022-02-15 10:30:00,62.27,62.47,62.01,62.2,30625.0,58.0428,58.2293,57.8005,57.9776,30625.0
2022-02-15 11:00:00,62.18,62.3,62.12,62.19,25813.0,57.9589,58.0708,57.903,57.9683,25813.0
2022-02-15 11:30:00,62.2,62.5,61.95,62.17,27452.0,57.9776,58.2572,57.7446,57.9496,27452.0
2022-02-15 12:00:00,62.22,62.3,62.04,62.3,21068.0,57.9962,58.0708,57.8284,58.0708,21068.0
2022-02-15 12:30:00,62.25,62.39,62.14,62.21,27591.0,58.0242,58.1547,57.9217,57.9869,27591.0
2022-02-15 13:00:00,62.23,62.47,62.21,62.47,24480.0,58.0055,58.2293,57.9869,58.2293,24480.0
2022-02-15 13:30:00,62.47,62.6,62.41,62.56,32351.0,58.2293,58.3504,58.1733,58.3131,32351.0
2022-02-15 14:00:00,62.55,62.62,62.41,62.53,42128.0,58.3038,58.3691,58.1733,58.2852,42128.0
2022-02-15 14:30:00,62.5,62.52,62.25,62.41,22524.0,58.2572,58.2759,58.0242,58.1733,22524.0
2022-02-15 15:00:00,62.4,62.56,62.34,62.45,50344.0,58.164,58.3131,58.1081,58.2106,50344.0
2022-02-15 15:30:00,62.44,62.54,62.2,62.45,128827.0,58.2013,58.2945,57.9776,58.2106,128827.0
2022-02-16 09:30:00,62.79,63.6,62.79,63.16,28135.0,58.5275,59.2825,58.5275,58.8724,28135.0
2022-02-16 10:00:00,63.21,63.49,63.09,63.32,30181.0,58.919,59.18,58.8072,59.0215,30181.0
2022-02-16 10:30:00,63.34,63.51,63.2,63.2,24384.0,59.0402,59.1987,58.9097,58.9097,24384.0
2022-02-16 11:00:00,63.2,63.36,62.95,63.14,25104.0,58.9097,59.0588,58.6767,58.8538,25104.0
2022-02-16 11:30:00,63.18,63.25,63.04,63.16,20170.0,58.8911,58.9563,58.7606,58.8724,20170.0
2022-02-16 12:00:00,63.15,63.22,63.0,63.07,34541.0,58.8631,58.9283,58.7233,58.7885,34541.0
2022-02-16 12:30:00,63.05,63.16,62.9,63.11,34964.0,58.7699,58.8724,58.6301,58.8258,34964.0
2022-02-16 13:00:00,63.11,63.25,63.01,63.01,72858.0,58.8258,58.9563,58.7326,58.7326,72858.0
2022-02-16 13:30:00,62.99,63.07,62.82,62.96,26239.0,58.714,58.7885,58.5555,58.686,26239.0
2022-02-16 14:00:00,62.96,63.48,62.82,63.48,35373.0,58.686,59.1707,58.5555,59.1707,35373.0
2022-02-16 14:30:00,63.5,63.57,63.16,63.24,53552.0,59.1893,59.2546,58.8724,58.947,53552.0
2022-02-16 15:00:00,63.26,63.32,62.89,62.92,110346.0,58.9656,59.0215,58.6207,58.6487,110346.0
2022-02-16 15:30:00,62.92,63.34,62.82,62.98,268267.0,58.6487,59.0402,58.5555,58.7046,268267.0
2022-02-17 09:30:00,63.09,63.51,62.89,63.06,40535.0,58.8072,59.1987,58.6207,58.7792,40535.0
2022-02-17 10:00:00,63.01,63.17,62.87,63.02,64945.0,58.7326,58.8817,58.6021,58.7419,64945.0
2022-02-17 10:30:00,62.98,63.13,62.87,62.94,109399.0,58.7046,58.8444,58.6021,58.6673,109399.0
2022-02-17 11:00:00,62.96,63.11,62.9,62.99,43101.0,58.686,58.8258,58.6301,58.714,43101.0
2022-02-17 11:30:00,63.05,63.17,62.9,63.04,23161.0,58.7699,58.8817,58.6301,58.7606,23161.0
2022-02-17 12:00:00,63.08,63.31,62.98,63.26,28349.0,58.7978,59.0122,58.7046,58.9656,28349.0
2022-02-17 12:30:00,63.26,63.4,63.16,63.18,46504.0,58.9656,59.0961,58.8724,58.8911,46504.0
2022-02-17 13:00:00,63.2,63.22,62.9,63.1,49228.0,58.9097,58.9283,58.6301,58.8165,49228.0
2022-02-17 13:30:00,63.1,63.26,63.07,63.22,42211.0,58.8165,58.9656,58.7885,58.9283,42211.0
2022-02-17 14:00:00,63.19,63.2,62.91,63.02,24778.0,58.9004,58.9097,58.6394,58.7419,24778.0
2022-02-17 14:30:00,63.03,63.03,62.65,62.69,17856.0,58.7512,58.7512,58.397,58.4343,17856.0
2022-02-17 15:00:00,62.69,62.75,62.5,62.68,34639.0,58.4343,58.4902,58.2572,58.425,34639.0
2022-02-17 15:30:00,62.71,62.86,62.44,62.45,244098.0,58.453,58.5928,58.2013,58.2106,244098.0
2022-02-18 09:30:00,61.9,62.52,61.87,62.47,85437.0,57.6979,58.2759,57.67,58.2293,85437.0
2022-02-18 10:00:00,62.48,62.77,62.29,62.52,49090.0,58.2386,58.5089,58.0615,58.2759,49090.0
2022-02-18 10:30:00,62.54,62.55,62.18,62.21,31057.0,58.2945,58.3038,57.9589,57.9869,31057.0
2022-02-18 11:00:00,62.23,62.46,61.95,62.31,31722.0,58.0055,58.2199,57.7446,58.0801,31722.0
2022-02-18 11:30:00,62.27,62.28,61.62,61.62,39881.0,58.0428,58.0521,57.437,57.437,39881.0
2022-02-18 12:00:00,61.64,61.87,61.53,61.8,29418.0,57.4556,57.67,57.3531,57.6047,29418.0
2022-02-18 12:30:00,61.78,61.81,61.51,61.63,45425.0,57.5861,57.6141,57.3344,57.4463,45425.0
2022-02-18 13:00:00,61.64,61.65,61.35,61.61,89329.0,57.4556,57.4649,57.1853,57.4276,89329.0
2022-02-18 13:30:00,61.61,62.12,61.61,61.98,23157.0,57.4276,57.903,57.4276,57.7725,23157.0
2022-02-18 14:00:00,61.99,62.31,61.9,62.31,28469.0,57.7818,58.0801,57.6979,58.0801,28469.0
2022-02-18 14:30:00,62.29,62.38,62.03,62.34,27884.0,58.0615,58.1454,57.8191,58.1081,27884.0
2022-02-18 15:00:00,62.32,62.4,61.92,61.92,31129.0,58.0894,58.164,57.7166,57.7166,31129.0
2022-02-18 15:30:00,61.92,62.18,61.74,62.09,135058.0,57.7166,57.9589,57.5488,57.875,135058.0
2022-02-22 09:30:00,63.49,63.59,62.07,62.11,85964.0,59.18,59.2732,57.8564,57.8937,85964.0
2022-02-22 10:00:00,62.11,62.11,61.52,61.81,68383.0,57.8937,57.8937,57.3437,57.6141,68383.0
2022-02-22 10:30:00,61.76,62.0,61.5,61.55,70145.0,57.5674,57.7912,57.3251,57.3717,70145.0
2022-02-22 11:00:00,61.55,61.85,61.41,61.76,95953.0,57.3717,57.6513,57.2412,57.5674,95953.0
2022-02-22 11:30:00,61.8,61.89,61.21,61.22,50046.0,57.6047,57.6886,57.0548,57.0641,50046.0
2022-02-22 12:00:00,61.15,61.24,60.65,60.86,56543.0,56.9989,57.0827,56.5328,56.7285,56543.0
2022-02-22 12:30:00,60.88,61.05,60.53,60.53,58652.0,56.7472,56.9056,56.4209,56.4209,58652.0
2022-02-22 13:00:00,60.54,60.79,60.45,60.49,47954.0,56.4303,56.6633,56.3464,56.3837,47954.0
2022-02-22 13:30:00,60.44,60.51,59.45,59.96,84677.0,56.3371,56.4023,55.4143,55.8896,84677.0
2022-02-22 14:00:00,59.95,60.53,59.83,60.45,113904.0,55.8803,56.4209,55.7685,56.3464,113904.0
2022-02-22 14:30:00,60.47,61.11,60.27,61.07,61877.0,56.365,56.9616,56.1786,56.9243,61877.0
2022-02-22 15:00:00,61.08,61.25,60.84,61.02,49493.0,56.9336,57.0921,56.7099,56.8777,49493.0
2022-02-22 15:30:00,60.99,61.15,60.62,60.77,179645.0,56.8497,56.9989,56.5048,56.6447,179645.0
2022-02-23 09:30:00,61.17,61.75,61.08,61.59,43107.0,57.0175,57.5581,56.9336,57.409,43107.0
2022-02-23 10:00:00,61.51,61.66,61.04,61.05,49149.0,57.3344,57.4742,56.8963,56.9056,49149.0
2022-02-23 10:30:00,61.03,61.65,60.93,61.44,47500.0,56.887,57.4649,56.7938,57.2692,47500.0
2022-02-23 11:00:00,61.35,61.47,60.99,61.0,48446.0,57.1853,57.2971,56.8497,56.859,48446.0
2022-02-23 11:30:00,60.99,61.29,60.96,61.26,56962.0,56.8497,57.1294,56.8218,57.1014,56962.0
2022-02-23 12:00:00,61.29,62.1,61.23,62.02,52616.0,57.1294,57.8844,57.0734,57.8098,52616.0
2022-02-23 12:30:00,62.04,62.14,61.77,61.87,27892.0,57.8284,57.9217,57.5768,57.67,27892.0
2022-02-23 13:00:00,61.86,61.87,61.4,61.4,34644.0,57.6607,57.67,57.2319,57.2319,34644.0
2022-02-23 13:30:00,61.4,61.69,61.36,61.53,43490.0,57.2319,57.5022,57.1946,57.3531,43490.0
2022-02-23 14:00:00,61.55,61.7,61.28,61.39,47468.0,57.3717,57.5115,57.12,57.2226,47468.0
2022-02-23 14:30:00,61.41,61.46,61.08,61.3,49017.0,57.2412,57.2878,56.9336,57.1387,49017.0
2022-02-23 15:00:00,61.31,61.6,61.18,61.53,47233.0,57.148,57.4183,57.0268,57.3531,47233.0
2022-02-23 15:30:00,61.53,61.57,61.13,61.13,316428.0,57.3531,57.3903,56.9802,56.9802,316428.0
2022-02-24 09:30:00,60.36,63.04,59.85,62.08,294049.0,56.2625,58.7606,55.7871,57.8657,294049.0
2022-02-24 10:00:00,62.12,63.77,61.94,62.67,169214.0,57.903,59.441,57.7352,58.4157,169214.0
2022-02-24 10:30:00,62.73,63.49,62.46,63.28,73677.0,58.4716,59.18,58.2199,58.9843,73677.0
2022-02-24 11:00:00,63.26,63.81,62.96,63.04,60164.0,58.9656,59.4783,58.686,58.7606,60164.0
2022-02-24 11:30:00,63.04,63.13,62.25,62.65,82572.0,58.7606,58.8444,58.0242,58.397,82572.0
2022-02-24 12:00:00,62.64,62.7,61.94,62.36,80236.0,58.3877,58.4436,57.7352,58.1267,80236.0
2022-02-24 12:30:00,62.36,62.52,61.78,61.84,51930.0,58.1267,58.2759,57.5861,57.642,51930.0
2022-02-24 13:00:00,61.85,61.86,61.29,61.32,74142.0,57.6513,57.6607,57.1294,57.1573,74142.0
2022-02-24 13:30:00,61.32,61.78,60.92,61.19,73599.0,57.1573,57.5861,56.7845,57.0361,73599.0
2022-02-24 14:00:00,61.17,61.2,60.2,60.71,91799.0,57.0175,57.0455,56.1133,56.5887,91799.0
2022-02-24 14:30:00,60.7,61.76,60.67,61.6,85675.0,56.5794,57.5674,56.5514,57.4183,85675.0
2022-02-24 15:00:00,61.6,61.92,61.57,61.67,81819.0,57.4183,57.7166,57.3903,57.4836,81819.0
2022-02-24 15:30:00,61.69,62.19,61.61,62.1,266993.0,57.5022,57.9683,57.4276,57.8844,266993.0
2022-02-25 09:30:00,63.01,63.85,62.78,63.28,154365.0,58.7326,59.5156,58.5182,58.9843,154365.0
2022-02-25 10:00:00,63.31,63.69,63.07,63.53,145351.0,59.0122,59.3664,58.7885,59.2173,145351.0
2022-02-25 10:30:00,63.51,63.59,63.09,63.2,83522.0,59.1987,59.2732,58.8072,58.9097,83522.0
2022-02-25 11:00:00,63.2,63.59,63.14,63.42,92879.0,58.9097,59.2732,58.8538,59.1148,92879.0
2022-02-25 11:30:00,63.4,63.44,63.19,63.41,179857.0,59.0961,59.1334,58.9004,59.1054,179857.0
2022-02-25 12:00:00,63.41,63.46,63.2,63.24,109881.0,59.1054,59.152,58.9097,58.947,109881.0
2022-02-25 12:30:00,63.23,63.45,63.16,63.28,163725.0,58.9377,59.1427,58.8724,58.9843,163725.0
2022-02-25 13:00:00,63.28,63.78,63.1,63.65,161295.0,58.9843,59.4503,58.8165,59.3291,161295.0
2022-02-25 13:30:00,63.66,63.79,63.47,63.59,105016.0,59.3385,59.4596,59.1614,59.2732,105016.0
2022-02-25 14:00:00,63.57,63.71,63.53,63.6,87148.0,59.2546,59.3851,59.2173,59.2825,87148.0
2022-02-25 14:30:00,63.6,63.66,63.39,63.42,179027.0,59.2825,59.3385,59.0868,59.1148,179027.0
2022-02-25 15:00:00,63.41,63.66,63.4,63.53,163957.0,59.1054,59.3385,59.0961,59.2173,163957.0
2022-02-25 15:30:00,63.53,63.79,63.46,63.72,657104.0,59.2173,59.4596,59.152,59.3944,657104.0
2022-02-28 09:30:00,63.74,64.76,63.58,64.39,195320.0,59.413,60.3638,59.2639,60.0189,195320.0
2022-02-28 10:00:00,64.38,64.76,64.21,64.66,251103.0,60.0096,60.3638,59.8511,60.2706,251103.0
2022-02-28 10:30:00,64.64,64.84,64.47,64.65,267010.0,60.2519,60.4384,60.0935,60.2613,267010.0
2022-02-28 11:00:00,64.64,65.0,64.45,64.67,168182.0,60.2519,60.5875,60.0748,60.2799,168182.0
2022-02-28 11:30:00,64.66,64.9,64.58,64.76,157344.0,60.2706,60.4943,60.196,60.3638,157344.0
2022-02-28 12:00:00,64.78,64.81,64.36,64.44,81579.0,60.3824,60.4104,59.9909,60.0655,81579.0
2022-02-28 12:30:00,64.43,64.48,64.0,64.17,73725.0,60.0562,60.1028,59.6554,59.8138,73725.0
2022-02-28 13:00:00,64.17,64.43,63.99,64.22,121044.0,59.8138,60.0562,59.6461,59.8605,121044.0
2022-02-28 13:30:00,64.25,64.53,64.2,64.5,68467.0,59.8884,60.1494,59.8418,60.1214,68467.0
2022-02-28 14:00:00,64.49,64.49,64.09,64.34,84689.0,60.1121,60.1121,59.7393,59.9723,84689.0
2022-02-28 14:30:00,64.35,64.85,64.24,64.78,423558.0,59.9816,60.4477,59.8791,60.3824,423558.0
2022-02-28 15:00:00,64.78,65.14,64.76,64.95,113946.0,60.3824,60.718,60.3638,60.5409,113946.0
2022-02-28 15:30:00,64.89,65.37,64.64,65.37,532664.0,60.485,60.9324,60.2519,60.9324,532664.0
2022-03-01 09:30:00,65.78,66.68,65.71,66.68,174439.0,61.3146,62.1535,61.2493,62.1535,174439.0
2022-03-01 10:00:00,66.74,66.79,65.95,66.27,157364.0,62.2094,62.256,61.473,61.7713,157364.0
2022-03-01 10:30:00,66.29,66.48,66.02,66.03,138819.0,61.7899,61.967,61.5383,61.5476,138819.0
2022-03-01 11:00:00,66.02,66.26,65.75,65.91,174413.0,61.5383,61.762,61.2866,61.4357,174413.0
2022-03-01 11:30:00,65.93,65.93,65.41,65.54,212303.0,61.4544,61.4544,60.9697,61.0908,212303.0
2022-03-01 12:00:00,65.53,65.77,65.37,65.64,236128.0,61.0815,61.3052,60.9324,61.1841,236128.0
2022-03-01 12:30:00,65.65,65.82,65.55,65.69,110065.0,61.1934,61.3518,61.1002,61.2307,110065.0
2022-03-01 13:00:00,65.66,65.73,65.27,65.46,102632.0,61.2027,61.2679,60.8392,61.0163,102632.0
2022-03-01 13:30:00,65.49,65.68,65.35,65.62,121497.0,61.0442,61.2213,60.9137,61.1654,121497.0
2022-03-01 14:00:00,65.59,65.68,65.44,65.6,127914.0,61.1375,61.2213,60.9976,61.1468,127914.0
2022-03-01 14:30:00,65.59,65.82,65.5,65.6,110215.0,61.1375,61.3518,61.0536,61.1468,110215.0
2022-03-01 15:00:00,65.59,65.78,65.55,65.65,253800.0,61.1375,61.3146,61.1002,61.1934,253800.0
2022-03-01 15:30:00,65.64,65.81,65.12,65.53,461179.0,61.1841,61.3425,60.6994,61.0815,461179.0
2022-03-02 09:30:00,66.77,67.35,66.51,66.95,152028.0,62.2373,62.778,61.995,62.4051,152028.0
2022-03-02 10:00:00,67.0,67.27,66.74,67.05,111323.0,62.4517,62.7034,62.2094,62.4983,111323.0
2022-03-02 10:30:00,66.96,67.18,66.74,67.09,94518.0,62.4144,62.6195,62.2094,62.5356,94518.0
2022-03-02 11:00:00,67.15,67.5,67.09,67.33,134584.0,62.5916,62.9178,62.5356,62.7593,134584.0
2022-03-02 11:30:00,67.34,67.82,67.08,67.82,101372.0,62.7687,63.2161,62.5263,63.2161,101372.0
2022-03-02 12:00:00,67.8,68.31,67.73,68.23,73143.0,63.1974,63.6728,63.1322,63.5982,73143.0
2022-03-02 12:30:00,68.23,68.45,68.12,68.37,50553.0,63.5982,63.8033,63.4957,63.7287,50553.0
2022-03-02 13:00:00,68.36,68.45,68.07,68.19,73152.0,63.7194,63.8033,63.4491,63.561,73152.0
2022-03-02 13:30:00,68.2,68.3,68.02,68.19,51158.0,63.5703,63.6635,63.4025,63.561,51158.0
2022-03-02 14:00:00,68.21,68.3,67.91,68.11,56983.0,63.5796,63.6635,63.3,63.4864,56983.0
2022-03-02 14:30:00,68.13,68.19,67.91,67.93,63464.0,63.505,63.561,63.3,63.3186,63464.0
2022-03-02 15:00:00,67.9,68.15,67.9,68.1,77723.0,63.2906,63.5237,63.2906,63.4771,77723.0
2022-03-02 15:30:00,68.09,68.16,67.51,67.6,357192.0,63.4677,63.533,62.9271,63.011,357192.0
2022-03-03 09:30:00,67.07,67.89,67.0,67.48,87104.0,62.517,63.2813,62.4517,62.8991,87104.0
2022-03-03 10:00:00,67.38,68.41,67.38,68.3,99243.0,62.8059,63.766,62.8059,63.6635,99243.0
2022-03-03 10:30:00,68.3,68.33,67.76,67.85,64959.0,63.6635,63.6914,63.1601,63.244,64959.0
2022-03-03 11:00:00,67.83,68.15,67.71,68.14,47201.0,63.2254,63.5237,63.1135,63.5143,47201.0
2022-03-03 11:30:00,68.15,68.32,67.91,67.93,76854.0,63.5237,63.6821,63.3,63.3186,76854.0
2022-03-03 12:00:00,67.92,68.19,67.88,68.06,51489.0,63.3093,63.561,63.272,63.4398,51489.0
2022-03-03 12:30:00,68.06,68.4,67.92,68.15,70024.0,63.4398,63.7567,63.3093,63.5237,70024.0
2022-03-03 13:00:00,68.14,68.19,67.99,68.14,67794.0,63.5143,63.561,63.3745,63.5143,67794.0
2022-03-03 13:30:00,68.1,68.15,67.97,68.03,45523.0,63.4771,63.5237,63.3559,63.4118,45523.0
2022-03-03 14:00:00,68.05,68.31,68.02,68.1,60817.0,63.4305,63.6728,63.4025,63.4771,60817.0
2022-03-03 14:30:00,68.11,68.14,67.74,67.78,57079.0,63.4864,63.5143,63.1415,63.1788,57079.0
2022-03-03 15:00:00,67.76,67.88,67.37,67.88,76413.0,63.1601,63.272,62.7966,63.272,76413.0
2022-03-03 15:30:00,67.88,68.04,67.61,68.01,162297.0,63.272,63.4211,63.0203,63.3932,162297.0
2022-03-04 09:30:00,67.67,68.45,67.45,68.35,78904.0,63.0763,63.8033,62.8712,63.7101,78904.0
2022-03-04 10:00:00,68.42,68.79,68.23,68.74,80775.0,63.7753,64.1202,63.5982,64.0736,80775.0
2022-03-04 10:30:00,68.73,68.91,68.42,68.46,96680.0,64.0643,64.2321,63.7753,63.8126,96680.0
2022-03-04 11:00:00,68.45,68.51,68.07,68.13,69550.0,63.8033,63.8592,63.4491,63.505,69550.0
2022-03-04 11:30:00,68.08,68.24,67.78,67.96,51787.0,63.4584,63.6076,63.1788,63.3466,51787.0
2022-03-04 12:00:00,67.95,68.28,67.83,68.19,68389.0,63.3372,63.6448,63.2254,63.561,68389.0
2022-03-04 12:30:00,68.17,68.74,68.11,68.65,46450.0,63.5423,64.0736,63.4864,63.9897,46450.0
2022-03-04 13:00:00,68.66,69.02,68.66,68.86,52029.0,63.999,64.3346,63.999,64.1855,52029.0
2022-03-04 13:30:00,68.87,68.94,68.71,68.76,59667.0,64.1948,64.26,64.0457,64.0923,59667.0
2022-03-04 14:00:00,68.82,69.56,68.76,69.54,81283.0,64.1482,64.8379,64.0923,64.8193,81283.0
2022-03-04 14:30:00,69.51,69.53,69.09,69.18,75355.0,64.7913,64.81,64.3999,64.4837,75355.0
2022-03-04 15:00:00,69.19,69.62,69.19,69.54,127755.0,64.4931,64.8939,64.4931,64.8193,127755.0
2022-03-04 15:30:00,69.53,69.65,69.28,69.53,282632.0,64.81,64.9218,64.577,64.81,282632.0
2022-03-07 09:30:00,69.87,71.07,69.45,70.78,215315.0,65.1269,66.2454,64.7354,65.9751,215315.0
2022-03-07 10:00:00,70.73,72.03,70.68,71.19,130598.0,65.9285,67.1403,65.8819,66.3573,130598.0
2022-03-07 10:30:00,71.21,71.63,70.67,70.73,215319.0,66.3759,66.7674,65.8726,65.9285,215319.0
2022-03-07 11:00:00,70.73,70.77,70.05,70.24,221307.0,65.9285,65.9658,65.2947,65.4718,221307.0
2022-03-07 11:30:00,70.25,70.25,68.95,69.26,229697.0,65.4811,65.4811,64.2694,64.5583,229697.0
2022-03-07 12:00:00,69.27,69.31,67.86,68.16,75111.0,64.5676,64.6049,63.2534,63.533,75111.0
2022-03-07 12:30:00,68.19,68.19,67.75,67.96,53299.0,63.561,63.561,63.1508,63.3466,53299.0
2022-03-07 13:00:00,67.96,68.89,67.84,68.79,57802.0,63.3466,64.2134,63.2347,64.1202,57802.0
2022-03-07 13:30:00,68.76,68.94,68.32,68.44,48462.0,64.0923,64.26,63.6821,63.794,48462.0
2022-03-07 14:00:00,68.45,68.52,67.96,68.28,63583.0,63.8033,63.8685,63.3466,63.6448,63583.0
2022-03-07 14:30:00,68.27,68.87,68.16,68.6,45622.0,63.6355,64.1948,63.533,63.9431,45622.0
2022-03-07 15:00:00,68.64,68.85,68.53,68.53,56157.0,63.9804,64.1761,63.8779,63.8779,56157.0
2022-03-07 15:30:00,68.52,68.85,68.47,68.62,235686.0,63.8685,64.1761,63.8219,63.9618,235686.0
2022-03-08 09:30:00,69.73,69.92,68.68,69.8,138877.0,64.9964,65.1735,64.0177,65.0617,138877.0
2022-03-08 10:00:00,69.76,69.91,69.16,69.32,72725.0,65.0244,65.1642,64.4651,64.6142,72725.0
2022-03-08 10:30:00,69.33,69.91,69.2,69.64,62904.0,64.6236,65.1642,64.5024,64.9125,62904.0
2022-03-08 11:00:00,69.61,69.62,68.9,68.9,54321.0,64.8846,64.8939,64.2228,64.2228,54321.0
2022-03-08 11:30:00,68.86,69.73,68.7,69.56,98356.0,64.1855,64.9964,64.0363,64.8379,98356.0
2022-03-08 12:00:00,69.57,69.68,67.55,67.8,100915.0,64.8473,64.9498,62.9644,63.1974,100915.0
2022-03-08 12:30:00,67.77,67.9,66.92,67.39,148244.0,63.1695,63.2906,62.3772,62.8153,148244.0
2022-03-08 13:00:00,67.35,67.9,67.31,67.86,117724.0,62.778,63.2906,62.7407,63.2534,117724.0
2022-03-08 13:30:00,67.86,68.14,67.73,67.92,60596.0,63.2534,63.5143,63.1322,63.3093,60596.0
2022-03-08 14:00:00,67.94,67.94,66.9,67.48,52426.0,63.3279,63.3279,62.3585,62.8991,52426.0
2022-03-08 14:30:00,67.48,67.77,67.39,67.47,101399.0,62.8991,63.1695,62.8153,62.8898,101399.0
2022-03-08 15:00:00,67.47,67.98,67.26,67.27,77008.0,62.8898,63.3652,62.6941,62.7034,77008.0
2022-03-08 15:30:00,67.28,67.32,66.9,67.01,238911.0,62.7127,62.75,62.3585,62.4611,238911.0
2022-03-09 09:30:00,65.64,66.77,64.51,66.63,158403.0,61.1841,62.2373,60.1308,62.1069,158403.0
2022-03-09 10:00:00,66.59,67.5,66.42,67.4,86827.0,62.0696,62.9178,61.9111,62.8246,86827.0
2022-03-09 10:30:00,67.44,68.09,67.43,67.97,67629.0,62.8619,63.4677,62.8525,63.3559,67629.0
2022-03-09 11:00:00,67.92,68.27,67.74,68.27,69530.0,63.3093,63.6355,63.1415,63.6355,69530.0
2022-03-09 11:30:00,68.22,68.62,68.15,68.51,47593.0,63.5889,63.9618,63.5237,63.8592,47593.0
2022-03-09 12:00:00,68.52,68.63,68.01,68.41,38525.0,63.8685,63.9711,63.3932,63.766,38525.0
2022-03-09 12:30:00,68.42,68.42,67.04,67.74,77254.0,63.7753,63.7753,62.489,63.1415,77254.0
2022-03-09 13:00:00,67.69,68.05,67.41,67.51,38308.0,63.0949,63.4305,62.8339,62.9271,38308.0
2022-03-09 13:30:00,67.51,67.74,67.19,67.29,67044.0,62.9271,63.1415,62.6288,62.722,67044.0
2022-03-09 14:00:00,67.29,68.01,67.13,67.74,59351.0,62.722,63.3932,62.5729,63.1415,59351.0
2022-03-09 14:30:00,67.76,68.26,67.67,68.09,36557.0,63.1601,63.6262,63.0763,63.4677,36557.0
2022-03-09 15:00:00,68.11,68.42,67.79,68.33,102749.0,63.4864,63.7753,63.1881,63.6914,102749.0
2022-03-09 15:30:00,68.31,68.55,68.17,68.33,269673.0,63.6728,63.8965,63.5423,63.6914,269673.0
2022-03-10 09:30:00,68.7,69.65,68.69,69.41,67467.0,64.0363,64.9218,64.027,64.6981,67467.0
2022-03-10 10:00:00,69.41,69.58,68.64,68.82,65517.0,64.6981,64.8566,63.9804,64.1482,65517.0
2022-03-10 10:30:00,68.86,69.01,68.65,68.75,63997.0,64.1855,64.3253,63.9897,64.0829,63997.0
2022-03-10 11:00:00,68.79,68.89,68.27,68.73,147408.0,64.1202,64.2134,63.6355,64.0643,147408.0
2022-03-10 11:30:00,68.75,68.85,68.36,68.56,43787.0,64.0829,64.1761,63.7194,63.9058,43787.0
2022-03-10 12:00:00,68.55,69.04,68.51,69.02,34313.0,63.8965,64.3532,63.8592,64.3346,34313.0
2022-03-10 12:30:00,68.97,69.26,68.65,69.25,81005.0,64.288,64.5583,63.9897,64.549,81005.0
2022-03-10 13:00:00,69.26,69.75,69.15,69.73,49774.0,64.5583,65.0151,64.4558,64.9964,49774.0
2022-03-10 13:30:00,69.72,69.73,69.3,69.59,41651.0,64.9871,64.9964,64.5956,64.8659,41651.0
2022-03-10 14:00:00,69.57,69.79,69.22,69.72,54306.0,64.8473,65.0523,64.521,64.9871,54306.0
2022-03-10 14:30:00,69.74,70.05,69.71,69.76,69757.0,65.0057,65.2947,64.9778,65.0244,69757.0
2022-03-10 15:00:00,69.79,70.04,69.66,69.91,62468.0,65.0523,65.2854,64.9312,65.1642,62468.0
2022-03-10 15:30:00,69.92,69.95,69.46,69.68,275575.0,65.1735,65.2015,64.7447,64.9498,275575.0
2022-03-11 09:30:00,69.48,70.45,69.38,69.68,94463.0,64.7634,65.6675,64.6702,64.9498,94463.0
2022-03-11 10:00:00,69.67,69.8,69.29,69.34,59416.0,64.9405,65.0617,64.5863,64.6329,59416.0
2022-03-11 10:30:00,69.29,69.48,69.04,69.46,61996.0,64.5863,64.7634,64.3532,64.7447,61996.0
2022-03-11 11:00:00,69.46,69.58,69.2,69.31,60025.0,64.7447,64.8566,64.5024,64.6049,60025.0
2022-03-11 11:30:00,69.28,69.36,68.9,68.95,47392.0,64.577,64.6515,64.2228,64.2694,47392.0
2022-03-11 12:00:00,68.92,69.23,68.63,69.19,35196.0,64.2414,64.5304,63.9711,64.4931,35196.0
2022-03-11 12:30:00,69.2,69.25,68.85,69.07,39290.0,64.5024,64.549,64.1761,64.3812,39290.0
2022-03-11 13:00:00,69.1,69.49,69.08,69.49,43054.0,64.4092,64.7727,64.3905,64.7727,43054.0
2022-03-11 13:30:00,69.47,69.49,69.16,69.3,36055.0,64.7541,64.7727,64.4651,64.5956,36055.0
2022-03-11 14:00:00,69.27,69.37,69.06,69.28,45630.0,64.5676,64.6608,64.3719,64.577,45630.0
2022-03-11 14:30:00,69.28,69.47,69.1,69.16,65107.0,64.577,64.7541,64.4092,64.4651,65107.0
2022-03-11 15:00:00,69.13,69.15,68.83,68.84,55740.0,64.4371,64.4558,64.1575,64.1668,55740.0
2022-03-11 15:30:00,68.84,68.84,68.38,68.52,200897.0,64.1668,64.1668,63.7381,63.8685,200897.0
2022-03-14 09:30:00,68.19,68.19,65.42,66.27,139097.0,63.561,63.561,60.979,61.7713,139097.0
2022-03-14 10:00:00,66.21,67.0,65.84,66.81,103267.0,61.7154,62.4517,61.3705,62.2746,103267.0
2022-03-14 10:30:00,66.79,67.25,66.56,67.22,97368.0,62.256,62.6848,62.0416,62.6568,97368.0
2022-03-14 11:00:00,67.23,67.79,67.15,67.2,91999.0,62.6661,63.1881,62.5916,62.6382,91999.0
2022-03-14 11:30:00,67.19,67.21,66.47,66.7,55680.0,62.6288,62.6475,61.9577,62.1721,55680.0
2022-03-14 12:00:00,66.67,67.17,66.46,66.69,74101.0,62.1441,62.6102,61.9484,62.1628,74101.0
2022-03-14 12:30:00,66.67,66.79,66.05,66.17,90284.0,62.1441,62.256,61.5662,61.6781,90284.0
2022-03-14 13:00:00,66.17,66.4,65.99,66.25,70404.0,61.6781,61.8925,61.5103,61.7526,70404.0
2022-03-14 13:30:00,66.27,66.31,65.57,65.63,57453.0,61.7713,61.8086,61.1188,61.1747,57453.0
2022-03-14 14:00:00,65.63,65.69,65.44,65.57,109499.0,61.1747,61.2307,60.9976,61.1188,109499.0
2022-03-14 14:30:00,65.54,65.9,65.22,65.56,60284.0,61.0908,61.4264,60.7926,61.1095,60284.0
2022-03-14 15:00:00,65.56,65.76,65.45,65.49,85835.0,61.1095,61.2959,61.007,61.0442,85835.0
2022-03-14 15:30:00,65.5,65.74,65.31,65.62,372742.0,61.0536,61.2773,60.8765,61.1654,372742.0
2022-03-15 09:30:00,63.93,64.24,62.91,63.07,183484.0,59.5901,59.8791,58.6394,58.7885,183484.0
2022-03-15 10:00:00,63.02,63.61,62.56,63.36,109107.0,58.7419,59.2919,58.3131,59.0588,109107.0
2022-03-15 10:30:00,63.35,64.17,63.31,63.95,71990.0,59.0495,59.8138,59.0122,59.6088,71990.0
2022-03-15 11:00:00,63.94,63.96,63.57,63.85,78423.0,59.5995,59.6181,59.2546,59.5156,78423.0
2022-03-15 11:30:00,63.84,64.8,63.71,64.8,74447.0,59.5062,60.4011,59.3851,60.4011,74447.0
2022-03-15 12:00:00,64.82,65.2,64.51,65.15,46524.0,60.4197,60.7739,60.1308,60.7273,46524.0
2022-03-15 12:30:00,65.16,65.38,65.03,65.38,47770.0,60.7366,60.9417,60.6155,60.9417,47770.0
2022-03-15 13:00:00,65.38,65.66,64.55,64.88,60134.0,60.9417,61.2027,60.1681,60.4756,60134.0
2022-03-15 13:30:00,64.91,65.16,64.76,65.1,63452.0,60.5036,60.7366,60.3638,60.6807,63452.0
2022-03-15 14:00:00,65.07,65.31,64.81,65.09,69367.0,60.6528,60.8765,60.4104,60.6714,69367.0
2022-03-15 14:30:00,65.07,65.21,64.87,65.09,70676.0,60.6528,60.7832,60.4663,60.6714,70676.0
2022-03-15 15:00:00,65.07,65.32,65.03,65.24,79215.0,60.6528,60.8858,60.6155,60.8112,79215.0
2022-03-15 15:30:00,65.26,65.3,64.8,64.94,296888.0,60.8299,60.8671,60.4011,60.5316,296888.0
2022-03-16 09:30:00,65.09,66.07,64.79,66.0,82790.0,60.6714,61.5849,60.3918,61.5196,82790.0
2022-03-16 10:00:00,66.04,66.2,65.74,65.89,42261.0,61.5569,61.706,61.2773,61.4171,42261.0
2022-03-16 10:30:00,65.85,65.85,65.27,65.43,123288.0,61.3798,61.3798,60.8392,60.9883,123288.0
2022-03-16 11:00:00,65.42,65.62,65.25,65.58,37609.0,60.979,61.1654,60.8205,61.1281,37609.0
2022-03-16 11:30:00,65.57,65.76,65.37,65.72,53025.0,61.1188,61.2959,60.9324,61.2586,53025.0
2022-03-16 12:00:00,65.69,65.96,65.63,65.79,37701.0,61.2307,61.4823,61.1747,61.3239,37701.0
2022-03-16 12:30:00,65.77,65.88,65.62,65.87,104625.0,61.3052,61.4078,61.1654,61.3984,104625.0
2022-03-16 13:00:00,65.87,65.91,65.46,65.71,40615.0,61.3984,61.4357,61.0163,61.2493,40615.0
2022-03-16 13:30:00,65.72,65.99,65.61,65.88,43023.0,61.2586,61.5103,61.1561,61.4078,43023.0
2022-03-16 14:00:00,65.87,65.87,64.99,64.99,60421.0,61.3984,61.3984,60.5782,60.5782,60421.0
2022-03-16 14:30:00,65.0,65.51,64.57,64.98,82131.0,60.5875,61.0629,60.1867,60.5689,82131.0
2022-03-16 15:00:00,65.0,65.68,64.97,65.61,87093.0,60.5875,61.2213,60.5595,61.1561,87093.0
2022-03-16 15:30:00,65.62,65.83,65.51,65.66,254871.0,61.1654,61.3612,61.0629,61.2027,254871.0
2022-03-17 09:30:00,66.73,67.63,66.3,66.51,84615.0,62.2001,63.039,61.7993,61.995,84615.0
2022-03-17 10:00:00,66.55,66.98,66.34,66.85,55118.0,62.0323,62.4331,61.8365,62.3119,55118.0
2022-03-17 10:30:00,66.89,67.01,66.55,67.01,53321.0,62.3492,62.4611,62.0323,62.4611,53321.0
2022-03-17 11:00:00,66.99,67.53,66.91,67.53,41693.0,62.4424,62.9458,62.3678,62.9458,41693.0
2022-03-17 11:30:00,67.52,67.86,67.34,67.78,29139.0,62.9364,63.2534,62.7687,63.1788,29139.0
2022-03-17 12:00:00,67.77,67.9,67.51,67.84,30539.0,63.1695,63.2906,62.9271,63.2347,30539.0
2022-03-17 12:30:00,67.82,67.82,67.36,67.4,22999.0,63.2161,63.2161,62.7873,62.8246,22999.0
2022-03-17 13:00:00,67.4,67.63,67.2,67.28,37478.0,62.8246,63.039,62.6382,62.7127,37478.0
2022-03-17 13:30:00,67.3,67.47,67.05,67.41,55932.0,62.7314,62.8898,62.4983,62.8339,55932.0
2022-03-17 14:00:00,67.36,67.43,67.13,67.31,50036.0,62.7873,62.8525,62.5729,62.7407,50036.0
2022-03-17 14:30:00,67.25,67.5,67.19,67.48,57720.0,62.6848,62.9178,62.6288,62.8991,57720.0
2022-03-17 15:00:00,67.47,67.64,67.43,67.56,74514.0,62.8898,63.0483,62.8525,62.9737,74514.0
2022-03-17 15:30:00,67.58,67.79,67.43,67.63,266875.0,62.9924,63.1881,62.8525,63.039,266875.0
2022-03-18 09:30:00,68.01,68.8,67.78,68.3,258619.0,63.3932,64.1295,63.1788,63.6635,258619.0
2022-03-18 10:00:00,68.19,68.59,67.79,68.06,146151.0,63.561,63.9338,63.1881,63.4398,146151.0
2022-03-18 10:30:00,68.07,68.28,67.94,68.07,86182.0,63.4491,63.6448,63.3279,63.4491,86182.0
2022-03-18 11:00:00,68.08,68.25,67.91,68.06,45743.0,63.4584,63.6169,63.3,63.4398,45743.0
2022-03-18 11:30:00,68.08,68.21,67.82,67.94,43687.0,63.4584,63.5796,63.2161,63.3279,43687.0
2022-03-18 12:00:00,67.92,68.11,67.83,68.08,41983.0,63.3093,63.4864,63.2254,63.4584,41983.0
2022-03-18 12:30:00,68.09,68.29,68.01,68.06,44486.0,63.4677,63.6542,63.3932,63.4398,44486.0
2022-03-18 13:00:00,68.07,68.59,68.05,68.55,38815.0,63.4491,63.9338,63.4305,63.8965,38815.0
2022-03-18 13:30:00,68.55,68.6,68.32,68.32,42078.0,63.8965,63.9431,63.6821,63.6821,42078.0
2022-03-18 14:00:00,68.3,68.36,68.14,68.14,45057.0,63.6635,63.7194,63.5143,63.5143,45057.0
2022-03-18 14:30:00,68.13,68.25,68.04,68.07,69113.0,63.505,63.6169,63.4211,63.4491,69113.0
2022-03-18 15:00:00,68.06,68.69,68.06,68.6,93876.0,63.4398,64.027,63.4398,63.9431,93876.0
2022-03-18 15:30:00,68.62,69.4,68.59,69.27,381299.0,63.9618,64.6888,63.9338,64.5676,381299.0
2022-03-21 09:30:00,70.01,70.64,69.45,69.77,77752.0,65.2574,65.8446,64.7354,65.0337,77752.0
2022-03-21 10:00:00,69.73,70.37,69.61,70.22,37997.0,64.9964,65.593,64.8846,65.4531,37997.0
2022-03-21 10:30:00,70.2,70.46,70.03,70.46,91157.0,65.4345,65.6769,65.276,65.6769,91157.0
2022-03-21 11:00:00,70.47,70.82,70.36,70.45,54505.0,65.6862,66.0124,65.5836,65.6675,54505.0
2022-03-21 11:30:00,70.4,70.9,70.36,70.86,35419.0,65.6209,66.087,65.5836,66.0497,35419.0
2022-03-21 12:00:00,70.85,71.33,70.78,71.29,53689.0,66.0404,66.4878,65.9751,66.4505,53689.0
2022-03-21 12:30:00,71.27,71.27,70.8,70.86,46615.0,66.4319,66.4319,65.9938,66.0497,46615.0
2022-03-21 13:00:00,70.82,70.94,70.55,70.78,45896.0,66.0124,66.1243,65.7607,65.9751,45896.0
2022-03-21 13:30:00,70.8,71.08,70.79,71.07,47481.0,65.9938,66.2548,65.9845,66.2454,47481.0
2022-03-21 14:00:00,71.07,71.28,70.98,71.28,46803.0,66.2454,66.4412,66.1616,66.4412,46803.0
2022-03-21 14:30:00,71.28,71.5,71.23,71.23,47934.0,66.4412,66.6463,66.3946,66.3946,47934.0
2022-03-21 15:00:00,71.23,71.76,71.17,71.67,49584.0,66.3946,66.8886,66.3387,66.8047,49584.0
2022-03-21 15:30:00,71.67,71.71,71.4,71.63,227192.0,66.8047,66.842,66.553,66.7674,227192.0
2022-03-22 09:30:00,71.2,71.75,71.05,71.55,56846.0,66.3666,66.8793,66.2268,66.6929,56846.0
2022-03-22 10:00:00,71.58,71.62,70.74,71.04,49984.0,66.7208,66.7581,65.9378,66.2175,49984.0
2022-03-22 10:30:00,71.0,71.08,70.69,70.73,43571.0,66.1802,66.2548,65.8912,65.9285,43571.0
2022-03-22 11:00:00,70.72,70.78,70.2,70.4,42794.0,65.9192,65.9751,65.4345,65.6209,42794.0
2022-03-22 11:30:00,70.37,70.43,70.04,70.37,30055.0,65.593,65.6489,65.2854,65.593,30055.0
2022-03-22 12:00:00,70.34,70.55,70.26,70.26,30666.0,65.565,65.7607,65.4904,65.4904,30666.0
2022-03-22 12:30:00,70.25,70.69,70.24,70.65,22649.0,65.4811,65.8912,65.4718,65.854,22649.0
2022-03-22 13:00:00,70.66,71.05,70.57,71.03,21647.0,65.8633,66.2268,65.7794,66.2082,21647.0
2022-03-22 13:30:00,71.06,71.5,71.06,71.38,33511.0,66.2361,66.6463,66.2361,66.5344,33511.0
2022-03-22 14:00:00,71.39,71.53,71.26,71.36,35143.0,66.5437,66.6742,66.4225,66.5158,35143.0
2022-03-22 14:30:00,71.34,71.5,71.24,71.31,31250.0,66.4971,66.6463,66.4039,66.4692,31250.0
2022-03-22 15:00:00,71.3,71.38,71.15,71.2,44150.0,66.4598,66.5344,66.32,66.3666,44150.0
2022-03-22 15:30:00,71.18,71.36,71.12,71.13,179674.0,66.348,66.5158,66.292,66.3014,179674.0
2022-03-23 09:30:00,71.87,72.73,71.59,72.11,57744.0,66.9911,67.7928,66.7301,67.2148,57744.0
2022-03-23 10:00:00,72.19,72.32,71.8,71.96,44147.0,67.2894,67.4106,66.9259,67.075,44147.0
2022-03-23 10:30:00,72.0,72.12,71.79,71.84,57373.0,67.1123,67.2242,66.9166,66.9632,57373.0
2022-03-23 11:00:00,71.84,72.16,71.84,72.12,53932.0,66.9632,67.2614,66.9632,67.2242,53932.0
2022-03-23 11:30:00,72.12,72.27,72.03,72.09,63733.0,67.2242,67.364,67.1403,67.1962,63733.0
2022-03-23 12:00:00,72.06,72.18,71.96,72.07,43426.0,67.1682,67.2801,67.075,67.1776,43426.0
2022-03-23 12:30:00,72.11,72.2,71.93,72.01,40094.0,67.2148,67.2987,67.0471,67.1216,40094.0
2022-03-23 13:00:00,72.0,72.13,71.9,71.91,30609.0,67.1123,67.2335,67.0191,67.0284,30609.0
2022-03-23 13:30:00,71.91,72.01,71.85,71.97,21373.0,67.0284,67.1216,66.9725,67.0843,21373.0
2022-03-23 14:00:00,72.0,72.16,71.96,72.1,45030.0,67.1123,67.2614,67.075,67.2055,45030.0
2022-03-23 14:30:00,72.11,72.18,72.04,72.12,41832.0,67.2148,67.2801,67.1496,67.2242,41832.0
2022-03-23 15:00:00,72.13,72.55,72.09,72.55,53664.0,67.2335,67.625,67.1962,67.625,53664.0
2022-03-23 15:30:00,72.54,72.56,72.14,72.2,172504.0,67.6157,67.6343,67.2428,67.2987,172504.0
2022-03-24 09:30:00,72.3,73.31,72.12,72.95,42454.0,67.3919,68.3334,67.2242,67.9978,42454.0
2022-03-24 10:00:00,72.99,73.2,72.39,72.5,73332.0,68.0351,68.2308,67.4758,67.5784,73332.0
2022-03-24 10:30:00,72.48,72.72,72.32,72.42,57875.0,67.5597,67.7834,67.4106,67.5038,57875.0
2022-03-24 11:00:00,72.42,72.86,72.32,72.78,48226.0,67.5038,67.9139,67.4106,67.8394,48226.0
2022-03-24 11:30:00,72.76,73.04,72.56,72.66,50801.0,67.8207,68.0817,67.6343,67.7275,50801.0
2022-03-24 12:00:00,72.63,72.75,72.49,72.67,33962.0,67.6995,67.8114,67.569,67.7368,33962.0
2022-03-24 12:30:00,72.67,72.94,72.66,72.89,35280.0,67.7368,67.9885,67.7275,67.9419,35280.0
2022-03-24 13:00:00,72.98,73.05,72.87,72.95,142506.0,68.0258,68.091,67.9233,67.9978,142506.0
2022-03-24 13:30:00,72.95,73.15,72.83,73.07,68803.0,67.9978,68.1842,67.886,68.1097,68803.0
2022-03-24 14:00:00,73.1,73.11,72.95,72.97,72968.0,68.1376,68.147,67.9978,68.0165,72968.0
2022-03-24 14:30:00,72.97,73.0,72.16,72.35,48274.0,68.0165,68.0444,67.2614,67.4386,48274.0
2022-03-24 15:00:00,72.34,72.55,72.23,72.51,132548.0,67.4292,67.625,67.3267,67.5877,132548.0
2022-03-24 15:30:00,72.51,72.89,72.45,72.88,277490.0,67.5877,67.9419,67.5318,67.9326,277490.0
2022-03-25 09:30:00,73.04,73.65,72.85,73.4,64408.0,68.0817,68.6503,67.9046,68.4173,64408.0
2022-03-25 10:00:00,73.42,73.51,73.27,73.37,87619.0,68.4359,68.5198,68.2961,68.3893,87619.0
2022-03-25 10:30:00,73.39,73.94,73.37,73.87,53086.0,68.408,68.9206,68.3893,68.8554,53086.0
2022-03-25 11:00:00,73.85,74.94,73.85,74.88,54969.0,68.8367,69.8527,68.8367,69.7968,54969.0
2022-03-25 11:30:00,74.85,75.13,74.83,74.92,105946.0,69.7688,70.0298,69.7502,69.8341,105946.0
2022-03-25 12:00:00,74.92,75.01,74.7,74.89,40139.0,69.8341,69.918,69.629,69.8061,40139.0
2022-03-25 12:30:00,74.89,74.99,74.74,74.95,56839.0,69.8061,69.8993,69.6663,69.8621,56839.0
2022-03-25 13:00:00,74.93,75.15,74.88,75.08,80384.0,69.8434,70.0485,69.7968,69.9832,80384.0
2022-03-25 13:30:00,75.09,75.35,75.08,75.08,50046.0,69.9925,70.2349,69.9832,69.9832,50046.0
2022-03-25 14:00:00,75.06,75.47,74.99,75.38,91600.0,69.9646,70.3468,69.8993,70.2629,91600.0
2022-03-25 14:30:00,75.38,75.86,75.36,75.72,82252.0,70.2629,70.7103,70.2442,70.5798,82252.0
2022-03-25 15:00:00,75.74,75.8,75.5,75.6,80284.0,70.5984,70.6543,70.3747,70.4679,80284.0
2022-03-25 15:30:00,75.59,75.93,75.56,75.64,266746.0,70.4586,70.7755,70.4306,70.5052,266746.0
2022-03-28 09:30:00,74.32,74.53,73.73,73.9,110316.0,69.2748,69.4706,68.7249,68.8833,110316.0
2022-03-28 10:00:00,73.87,73.94,73.5,73.82,79257.0,68.8554,68.9206,68.5105,68.8088,79257.0
2022-03-28 10:30:00,73.82,73.96,73.54,73.59,83005.0,68.8088,68.9393,68.5478,68.5944,83005.0
2022-03-28 11:00:00,73.57,73.96,73.47,73.67,84716.0,68.5757,68.9393,68.4825,68.6689,84716.0
2022-03-28 11:30:00,73.67,73.81,73.63,73.72,45768.0,68.6689,68.7994,68.6317,68.7155,45768.0
2022-03-28 12:00:00,73.75,74.22,73.75,74.2,32960.0,68.7435,69.1816,68.7435,69.163,32960.0
2022-03-28 12:30:00,74.24,74.53,74.24,74.28,30768.0,69.2002,69.4706,69.2002,69.2375,30768.0
2022-03-28 13:00:00,74.29,74.34,74.1,74.24,26716.0,69.2469,69.2935,69.0698,69.2002,26716.0
2022-03-28 13:30:00,74.27,74.57,74.16,74.53,51231.0,69.2282,69.5078,69.1257,69.4706,51231.0
2022-03-28 14:00:00,74.53,74.65,74.44,74.56,48479.0,69.4706,69.5824,69.3867,69.4985,48479.0
2022-03-28 14:30:00,74.58,74.78,74.53,74.54,59276.0,69.5172,69.7036,69.4706,69.4799,59276.0
2022-03-28 15:00:00,74.53,74.63,74.21,74.25,70904.0,69.4706,69.5638,69.1723,69.2096,70904.0
2022-03-28 15:30:00,74.25,74.71,74.21,74.71,261045.0,69.2096,69.6383,69.1723,69.6383,261045.0
2022-03-29 09:30:00,73.0,73.59,72.11,73.01,98202.0,68.0444,68.5944,67.2148,68.0537,98202.0
2022-03-29 10:00:00,72.97,73.34,72.57,73.22,75893.0,68.0165,68.3613,67.6436,68.2495,75893.0
2022-03-29 10:30:00,73.24,73.83,73.22,73.6,64778.0,68.2681,68.8181,68.2495,68.6037,64778.0
2022-03-29 11:00:00,73.62,73.78,73.46,73.56,70838.0,68.6223,68.7715,68.4732,68.5664,70838.0
2022-03-29 11:30:00,73.58,73.74,73.45,73.45,68205.0,68.5851,68.7342,68.4639,68.4639,68205.0
2022-03-29 12:00:00,73.47,73.61,73.22,73.54,41333.0,68.4825,68.613,68.2495,68.5478,41333.0
2022-03-29 12:30:00,73.56,73.91,73.55,73.63,74750.0,68.5664,68.8927,68.5571,68.6317,74750.0
2022-03-29 13:00:00,73.63,73.8,73.43,73.7,51719.0,68.6317,68.7901,68.4452,68.6969,51719.0
2022-03-29 13:30:00,73.72,74.17,73.7,74.09,70658.0,68.7155,69.135,68.6969,69.0604,70658.0
2022-03-29 14:00:00,74.09,74.25,73.97,74.21,52093.0,69.0604,69.2096,68.9486,69.1723,52093.0
2022-03-29 14:30:00,74.21,74.27,74.1,74.19,41498.0,69.1723,69.2282,69.0698,69.1536,41498.0
2022-03-29 15:00:00,74.22,74.62,74.2,74.49,66186.0,69.1816,69.5545,69.163,69.4333,66186.0
2022-03-29 15:30:00,74.5,74.86,74.45,74.86,178064.0,69.4426,69.7782,69.396,69.7782,178064.0
2022-03-30 09:30:00,75.8,76.56,75.35,75.79,112831.0,70.6543,71.3628,70.2349,70.645,112831.0
2022-03-30 10:00:00,75.82,76.02,75.42,75.64,56422.0,70.673,70.8594,70.3001,70.5052,56422.0
2022-03-30 10:30:00,75.61,76.11,75.58,75.93,73689.0,70.4772,70.9433,70.4493,70.7755,73689.0
2022-03-30 11:00:00,75.95,76.21,75.72,75.96,60330.0,70.7942,71.0365,70.5798,70.8035,60330.0
2022-03-30 11:30:00,75.98,76.44,75.93,76.23,46764.0,70.8221,71.2509,70.7755,71.0552,46764.0
2022-03-30 12:00:00,76.23,76.35,75.93,75.97,59553.0,71.0552,71.167,70.7755,70.8128,59553.0
2022-03-30 12:30:00,75.99,76.05,75.77,75.9,41088.0,70.8315,70.8874,70.6264,70.7476,41088.0
2022-03-30 13:00:00,75.91,75.97,75.75,75.86,49095.0,70.7569,70.8128,70.6077,70.7103,49095.0
2022-03-30 13:30:00,75.84,76.06,75.83,76.05,43568.0,70.6916,70.8967,70.6823,70.8874,43568.0
2022-03-30 14:00:00,76.04,76.12,75.89,76.11,46065.0,70.8781,70.9526,70.7382,70.9433,46065.0
2022-03-30 14:30:00,76.17,76.23,76.0,76.12,64783.0,70.9992,71.0552,70.8408,70.9526,64783.0
2022-03-30 15:00:00,76.11,76.12,75.84,75.89,64814.0,70.9433,70.9526,70.6916,70.7382,64814.0
2022-03-30 15:30:00,75.88,76.36,75.83,76.25,318528.0,70.7289,71.1763,70.6823,71.0738,318528.0
2022-03-31 09:30:00,75.71,77.06,75.66,76.85,116516.0,70.5705,71.8288,70.5239,71.6331,116516.0
2022-03-31 10:00:00,76.85,76.95,76.45,76.61,55974.0,71.6331,71.7263,71.2602,71.4094,55974.0
2022-03-31 10:30:00,76.62,76.93,76.54,76.89,51030.0,71.4187,71.7076,71.3441,71.6704,51030.0
2022-03-31 11:00:00,76.9,77.17,76.74,77.09,68168.0,71.6797,71.9313,71.5305,71.8568,68168.0
2022-03-31 11:30:00,77.07,77.31,76.9,76.93,103692.0,71.8381,72.0618,71.6797,71.7076,103692.0
2022-03-31 12:00:00,76.92,77.14,76.78,77.04,112854.0,71.6983,71.9034,71.5678,71.8102,112854.0
2022-03-31 12:30:00,77.03,77.17,76.9,77.03,123347.0,71.8009,71.9313,71.6797,71.8009,123347.0
2022-03-31 13:00:00,77.01,77.2,76.94,77.14,134261.0,71.7822,71.9593,71.717,71.9034,134261.0
2022-03-31 13:30:00,77.14,77.14,76.77,76.78,108371.0,71.9034,71.9034,71.5585,71.5678,108371.0
2022-03-31 14:00:00,76.77,76.77,76.36,76.44,109923.0,71.5585,71.5585,71.1763,71.2509,109923.0
2022-03-31 14:30:00,76.46,76.57,76.05,76.14,110124.0,71.2695,71.3721,70.8874,70.9713,110124.0
2022-03-31 15:00:00,76.18,76.59,76.18,76.48,68441.0,71.0086,71.3907,71.0086,71.2882,68441.0
2022-03-31 15:30:00,76.47,76.48,75.45,75.46,383189.0,71.2789,71.2882,70.3281,70.3374,383189.0
2022-04-01 09:30:00,76.1,77.15,75.76,76.86,166565.0,70.934,71.9127,70.6171,71.6424,166565.0
2022-04-01 10:00:00,76.86,77.19,76.79,77.08,100216.0,71.6424,71.95,71.5771,71.8475,100216.0
2022-04-01 10:30:00,77.05,77.45,76.97,77.06,92672.0,71.8195,72.1923,71.7449,71.8288,92672.0
2022-04-01 11:00:00,77.09,77.72,77.09,77.6,61531.0,71.8568,72.444,71.8568,72.3322,61531.0
2022-04-01 11:30:00,77.6,77.77,77.41,77.72,58412.0,72.3322,72.4906,72.1551,72.444,58412.0
2022-04-01 12:00:00,77.68,77.73,77.36,77.36,81763.0,72.4067,72.4533,72.1084,72.1084,81763.0
2022-04-01 12:30:00,77.39,77.49,77.0,77.24,90249.0,72.1364,72.2296,71.7729,71.9966,90249.0
2022-04-01 13:00:00,77.25,77.27,76.94,77.09,49730.0,72.0059,72.0246,71.717,71.8568,49730.0
2022-04-01 13:30:00,77.1,77.28,77.03,77.03,68105.0,71.8661,72.0339,71.8009,71.8009,68105.0
2022-04-01 14:00:00,77.06,77.45,77.06,77.37,68951.0,71.8288,72.1923,71.8288,72.1178,68951.0
2022-04-01 14:30:00,77.39,77.53,77.19,77.3,74598.0,72.1364,72.2669,71.95,72.0525,74598.0
2022-04-01 15:00:00,77.31,77.37,77.17,77.25,57733.0,72.0618,72.1178,71.9313,72.0059,57733.0
2022-04-01 15:30:00,77.26,77.4,77.1,77.35,252552.0,72.0152,72.1457,71.8661,72.0991,252552.0
2022-04-04 09:30:00,77.38,77.85,76.43,77.08,87603.0,72.1271,72.5652,71.2416,71.8475,87603.0
2022-04-04 10:00:00,77.04,77.31,76.77,77.29,49262.0,71.8102,72.0618,71.5585,72.0432,49262.0
2022-04-04 10:30:00,77.33,77.36,76.91,76.95,56355.0,72.0805,72.1084,71.689,71.7263,56355.0
2022-04-04 11:00:00,76.98,77.1,76.59,76.62,62290.0,71.7542,71.8661,71.3907,71.4187,62290.0
2022-04-04 11:30:00,76.6,76.9,76.57,76.86,35514.0,71.4,71.6797,71.3721,71.6424,35514.0
2022-04-04 12:00:00,76.88,76.98,76.72,76.82,37256.0,71.661,71.7542,71.5119,71.6051,37256.0
2022-04-04 12:30:00,76.8,76.97,76.71,76.8,32866.0,71.5865,71.7449,71.5026,71.5865,32866.0
2022-04-04 13:00:00,76.78,76.87,76.65,76.77,29807.0,71.5678,71.6517,71.4466,71.5585,29807.0
2022-04-04 13:30:00,76.78,77.01,76.57,77.0,55834.0,71.5678,71.7822,71.3721,71.7729,55834.0
2022-04-04 14:00:00,77.02,77.23,76.92,76.98,40656.0,71.7915,71.9873,71.6983,71.7542,40656.0
2022-04-04 14:30:00,76.97,76.97,76.76,76.87,72738.0,71.7449,71.7449,71.5492,71.6517,72738.0
2022-04-04 15:00:00,76.87,77.19,76.86,77.11,47695.0,71.6517,71.95,71.6424,71.8754,47695.0
2022-04-04 15:30:00,77.1,77.21,76.97,76.99,220919.0,71.8661,71.9686,71.7449,71.7636,220919.0
2022-04-05 09:30:00,77.55,78.15,77.3,77.36,42137.0,72.2856,72.8448,72.0525,72.1084,42137.0
2022-04-05 10:00:00,77.41,77.56,76.77,76.91,39613.0,72.1551,72.2949,71.5585,71.689,39613.0
2022-04-05 10:30:00,76.91,77.15,76.72,76.8,55415.0,71.689,71.9127,71.5119,71.5865,55415.0
2022-04-05 11:00:00,76.83,76.91,76.42,76.81,74147.0,71.6144,71.689,71.2323,71.5958,74147.0
2022-04-05 11:30:00,76.83,76.9,76.56,76.6,39614.0,71.6144,71.6797,71.3628,71.4,39614.0
2022-04-05 12:00:00,76.62,76.66,76.34,76.35,38275.0,71.4187,71.456,71.1577,71.167,38275.0
2022-04-05 12:30:00,76.34,76.59,76.19,76.52,40556.0,71.1577,71.3907,71.0179,71.3255,40556.0
2022-04-05 13:00:00,76.51,76.87,76.5,76.82,37860.0,71.3162,71.6517,71.3068,71.6051,37860.0
2022-04-05 13:30:00,76.81,76.94,76.59,76.69,24840.0,71.5958,71.717,71.3907,71.4839,24840.0
2022-04-05 14:00:00,76.74,76.8,76.59,76.69,26902.0,71.5305,71.5865,71.3907,71.4839,26902.0
2022-04-05 14:30:00,76.69,76.81,76.54,76.76,28368.0,71.4839,71.5958,71.3441,71.5492,28368.0
2022-04-05 15:00:00,76.77,76.82,76.4,76.52,47168.0,71.5585,71.6051,71.2136,71.3255,47168.0
2022-04-05 15:30:00,76.49,76.49,75.65,75.71,360810.0,71.2975,71.2975,70.5145,70.5705,360810.0
2022-04-06 09:30:00,76.37,76.42,75.07,75.58,78603.0,71.1857,71.2323,69.9739,70.4493,78603.0
2022-04-06 10:00:00,75.59,76.44,75.56,76.05,67635.0,70.4586,71.2509,70.4306,70.8874,67635.0
2022-04-06 10:30:00,75.96,76.32,75.91,76.19,103334.0,70.8035,71.139,70.7569,71.0179,103334.0
2022-04-06 11:00:00,76.2,76.29,75.91,75.94,67392.0,71.0272,71.1111,70.7569,70.7848,67392.0
2022-04-06 11:30:00,75.92,75.95,75.4,75.61,151010.0,70.7662,70.7942,70.2815,70.4772,151010.0
2022-04-06 12:00:00,75.64,75.95,75.4,75.76,174323.0,70.5052,70.7942,70.2815,70.6171,174323.0
2022-04-06 12:30:00,75.81,76.19,75.8,76.16,90519.0,70.6637,71.0179,70.6543,70.9899,90519.0
2022-04-06 13:00:00,76.16,76.2,75.92,75.99,33254.0,70.9899,71.0272,70.7662,70.8315,33254.0
2022-04-06 13:30:00,76.0,76.2,75.87,76.02,38479.0,70.8408,71.0272,70.7196,70.8594,38479.0
2022-04-06 14:00:00,75.97,76.37,75.49,75.83,49311.0,70.8128,71.1857,70.3654,70.6823,49311.0
2022-04-06 14:30:00,75.84,76.45,75.84,76.38,49151.0,70.6916,71.2602,70.6916,71.195,49151.0
2022-04-06 15:00:00,76.4,76.51,76.25,76.27,39015.0,71.2136,71.3162,71.0738,71.0924,39015.0
2022-04-06 15:30:00,76.28,76.63,76.17,76.44,130639.0,71.1018,71.428,70.9992,71.2509,130639.0
2022-04-07 09:30:00,76.89,77.35,76.26,76.36,72026.0,71.6704,72.0991,71.0831,71.1763,72026.0
2022-04-07 10:00:00,76.35,76.41,75.77,76.18,43984.0,71.167,71.2229,70.6264,71.0086,43984.0
2022-04-07 10:30:00,76.16,76.34,75.67,75.73,33471.0,70.9899,71.1577,70.5332,70.5891,33471.0
2022-04-07 11:00:00,75.74,75.95,75.2,75.22,63786.0,70.5984,70.7942,70.0951,70.1137,63786.0
2022-04-07 11:30:00,75.25,75.25,74.57,74.95,48850.0,70.1417,70.1417,69.5078,69.8621,48850.0
2022-04-07 12:00:00,74.94,74.94,74.44,74.54,31000.0,69.8527,69.8527,69.3867,69.4799,31000.0
2022-04-07 12:30:00,74.54,74.78,74.43,74.78,36683.0,69.4799,69.7036,69.3774,69.7036,36683.0
2022-04-07 13:00:00,74.76,75.06,74.71,75.0,36837.0,69.6849,69.9646,69.6383,69.9087,36837.0
2022-04-07 13:30:00,75.0,75.07,74.68,74.85,65374.0,69.9087,69.9739,69.6104,69.7688,65374.0
2022-04-07 14:00:00,74.92,75.35,74.88,75.2,64594.0,69.8341,70.2349,69.7968,70.0951,64594.0
2022-04-07 14:30:00,75.2,75.73,75.2,75.61,53148.0,70.0951,70.5891,70.0951,70.4772,53148.0
2022-04-07 15:00:00,75.56,75.92,75.54,75.84,51947.0,70.4306,70.7662,70.412,70.6916,51947.0
2022-04-07 15:30:00,75.83,76.24,75.8,75.89,194491.0,70.6823,71.0645,70.6543,70.7382,194491.0
2022-04-08 09:30:00,76.19,76.7,75.91,76.13,67423.0,71.0179,71.4933,70.7569,70.9619,67423.0
2022-04-08 10:00:00,76.14,76.22,75.72,76.12,36611.0,70.9713,71.0458,70.5798,70.9526,36611.0
2022-04-08 10:30:00,76.13,76.65,76.08,76.62,72341.0,70.9619,71.4466,70.9153,71.4187,72341.0
2022-04-08 11:00:00,76.61,76.91,76.56,76.82,69781.0,71.4094,71.689,71.3628,71.6051,69781.0
2022-04-08 11:30:00,76.81,77.1,76.75,76.83,37089.0,71.5958,71.8661,71.5399,71.6144,37089.0
2022-04-08 12:00:00,76.8,77.2,76.77,77.17,45993.0,71.5865,71.9593,71.5585,71.9313,45993.0
2022-04-08 12:30:00,77.2,77.34,76.96,77.23,50474.0,71.9593,72.0898,71.7356,71.9873,50474.0
2022-04-08 13:00:00,77.21,77.29,76.94,77.0,36989.0,71.9686,72.0432,71.717,71.7729,36989.0
2022-04-08 13:30:00,76.97,77.06,76.91,76.96,27212.0,71.7449,71.8288,71.689,71.7356,27212.0
2022-04-08 14:00:00,76.95,77.22,76.91,76.95,47181.0,71.7263,71.978,71.689,71.7263,47181.0
2022-04-08 14:30:00,76.95,77.16,76.85,77.14,52956.0,71.7263,71.922,71.6331,71.9034,52956.0
2022-04-08 15:00:00,77.12,77.42,77.07,77.39,62077.0,71.8847,72.1644,71.8381,72.1364,62077.0
2022-04-08 15:30:00,77.37,77.58,77.1,77.27,248380.0,72.1178,72.3135,71.8661,72.0246,248380.0
2022-04-11 09:30:00,77.0,77.04,75.26,75.89,86771.0,71.7729,71.8102,70.151,70.7382,86771.0
2022-04-11 10:00:00,75.86,76.54,75.68,76.37,51745.0,70.7103,71.3441,70.5425,71.1857,51745.0
2022-04-11 10:30:00,76.3,76.48,75.91,76.45,30689.0,71.1204,71.2882,70.7569,71.2602,30689.0
2022-04-11 11:00:00,76.45,76.82,76.25,76.34,32812.0,71.2602,71.6051,71.0738,71.1577,32812.0
2022-04-11 11:30:00,76.31,76.34,75.89,75.89,44989.0,71.1297,71.1577,70.7382,70.7382,44989.0
2022-04-11 12:00:00,75.84,75.93,75.49,75.49,82950.0,70.6916,70.7755,70.3654,70.3654,82950.0
2022-04-11 12:30:00,75.5,75.81,75.39,75.46,39095.0,70.3747,70.6637,70.2722,70.3374,39095.0
2022-04-11 13:00:00,75.47,75.72,75.4,75.6,34110.0,70.3468,70.5798,70.2815,70.4679,34110.0
2022-04-11 13:30:00,75.62,76.27,75.6,76.25,60355.0,70.4866,71.0924,70.4679,71.0738,60355.0
2022-04-11 14:00:00,76.28,76.3,75.97,76.16,38703.0,71.1018,71.1204,70.8128,70.9899,38703.0
2022-04-11 14:30:00,76.17,76.46,76.12,76.39,49154.0,70.9992,71.2695,70.9526,71.2043,49154.0
2022-04-11 15:00:00,76.41,76.54,76.02,76.08,40914.0,71.2229,71.3441,70.8594,70.9153,40914.0
2022-04-11 15:30:00,76.06,76.1,75.71,75.78,173007.0,70.8967,70.934,70.5705,70.6357,173007.0
2022-04-12 09:30:00,76.8,77.7,76.7,77.6,69660.0,71.5865,72.4254,71.4933,72.3322,69660.0
2022-04-12 10:00:00,77.56,77.59,76.82,76.98,50566.0,72.2949,72.3228,71.6051,71.7542,50566.0
2022-04-12 10:30:00,77.01,77.71,77.01,77.47,65335.0,71.7822,72.4347,71.7822,72.211,65335.0
2022-04-12 11:00:00,77.47,77.91,77.37,77.84,57548.0,72.211,72.6211,72.1178,72.5559,57548.0
2022-04-12 11:30:00,77.8,78.04,77.8,77.91,57834.0,72.5186,72.7423,72.5186,72.6211,57834.0
2022-04-12 12:00:00,77.9,77.97,77.67,77.76,75202.0,72.6118,72.677,72.3974,72.4813,75202.0
2022-04-12 12:30:00,77.76,77.96,77.51,77.67,24054.0,72.4813,72.6677,72.2483,72.3974,24054.0
2022-04-12 13:00:00,77.64,77.89,77.53,77.62,26598.0,72.3694,72.6025,72.2669,72.3508,26598.0
2022-04-12 13:30:00,77.61,77.61,77.16,77.33,27522.0,72.3415,72.3415,71.922,72.0805,27522.0
2022-04-12 14:00:00,77.23,77.56,77.2,77.46,25723.0,71.9873,72.2949,71.9593,72.2017,25723.0
2022-04-12 14:30:00,77.46,77.63,77.25,77.38,33031.0,72.2017,72.3601,72.0059,72.1271,33031.0
2022-04-12 15:00:00,77.38,77.44,77.1,77.15,46678.0,72.1271,72.183,71.8661,71.9127,46678.0
2022-04-12 15:30:00,77.12,77.24,76.93,76.93,171870.0,71.8847,71.9966,71.7076,71.7076,171870.0
2022-04-13 09:30:00,77.73,78.13,77.43,77.66,88865.0,72.4533,72.8262,72.1737,72.3881,88865.0
2022-04-13 10:00:00,77.67,77.9,77.12,77.2,68920.0,72.3974,72.6118,71.8847,71.9593,68920.0
2022-04-13 10:30:00,77.16,77.92,77.08,77.81,36335.0,71.922,72.6304,71.8475,72.5279,36335.0
2022-04-13 11:00:00,77.8,77.86,77.57,77.78,37904.0,72.5186,72.5745,72.3042,72.4999,37904.0
2022-04-13 11:30:00,77.77,77.95,77.71,77.92,26179.0,72.4906,72.6584,72.4347,72.6304,26179.0
2022-04-13 12:00:00,77.91,78.05,77.88,77.95,53029.0,72.6211,72.7516,72.5931,72.6584,53029.0
2022-04-13 12:30:00,77.97,78.12,77.79,77.93,44467.0,72.677,72.8169,72.5093,72.6398,44467.0
2022-04-13 13:00:00,77.97,78.17,77.94,78.07,26488.0,72.677,72.8635,72.6491,72.7703,26488.0
2022-04-13 13:30:00,78.08,78.13,77.82,77.89,32202.0,72.7796,72.8262,72.5372,72.6025,32202.0
2022-04-13 14:00:00,77.9,78.06,77.87,78.02,22573.0,72.6118,72.7609,72.5838,72.7236,22573.0
2022-04-13 14:30:00,78.01,78.1,77.93,77.97,32458.0,72.7143,72.7982,72.6398,72.677,32458.0
2022-04-13 15:00:00,77.98,78.02,77.9,77.97,42168.0,72.6864,72.7236,72.6118,72.677,42168.0
2022-04-13 15:30:00,77.97,78.13,77.85,78.0,200907.0,72.677,72.8262,72.5652,72.705,200907.0
2022-04-14 09:30:00,77.9,78.7,77.35,78.61,57291.0,72.6118,73.3575,72.0991,73.2736,57291.0
2022-04-14 10:00:00,78.66,78.91,78.11,78.2,68906.0,73.3202,73.5532,72.8075,72.8914,68906.0
2022-04-14 10:30:00,78.22,78.49,78.11,78.34,43344.0,72.9101,73.1617,72.8075,73.0219,43344.0
2022-04-14 11:00:00,78.35,78.51,78.13,78.38,44341.0,73.0312,73.1804,72.8262,73.0592,44341.0
2022-04-14 11:30:00,78.45,78.45,78.17,78.42,34178.0,73.1245,73.1245,72.8635,73.0965,34178.0
2022-04-14 12:00:00,78.45,78.91,78.41,78.88,51016.0,73.1245,73.5532,73.0872,73.5253,51016.0
2022-04-14 12:30:00,78.86,78.92,78.69,78.85,25721.0,73.5066,73.5625,73.3482,73.4973,25721.0
2022-04-14 13:00:00,78.89,79.05,78.79,78.94,39345.0,73.5346,73.6837,73.4414,73.5812,39345.0
2022-04-14 13:30:00,78.94,79.14,78.9,79.05,23239.0,73.5812,73.7676,73.5439,73.6837,23239.0
2022-04-14 14:00:00,79.05,79.43,79.02,79.31,52606.0,73.6837,74.0379,73.6558,73.9261,52606.0
2022-04-14 14:30:00,79.34,79.39,79.03,79.06,45863.0,73.954,74.0006,73.6651,73.693,45863.0
2022-04-14 15:00:00,79.06,79.23,78.97,79.22,44319.0,73.693,73.8515,73.6092,73.8422,44319.0
2022-04-14 15:30:00,79.19,79.24,78.63,78.64,223718.0,73.8142,73.8608,73.2922,73.3016,223718.0
2022-04-18 09:30:00,78.91,79.66,78.25,78.93,142252.0,73.5532,74.2523,72.938,73.5719,142252.0
2022-04-18 10:00:00,78.9,79.06,78.23,78.57,41689.0,73.5439,73.693,72.9194,73.2363,41689.0
2022-04-18 10:30:00,78.58,78.59,78.29,78.45,30680.0,73.2456,73.255,72.9753,73.1245,30680.0
2022-04-18 11:00:00,78.45,78.84,78.45,78.68,25117.0,73.1245,73.488,73.1245,73.3388,25117.0
2022-04-18 11:30:00,78.7,78.7,78.34,78.56,25855.0,73.3575,73.3575,73.0219,73.227,25855.0
2022-04-18 12:00:00,78.56,79.25,78.53,79.22,26439.0,73.227,73.8701,73.199,73.8422,26439.0
2022-04-18 12:30:00,79.25,79.55,79.14,79.53,29407.0,73.8701,74.1498,73.7676,74.1311,29407.0
2022-04-18 13:00:00,79.55,79.68,79.28,79.33,23624.0,74.1498,74.271,73.8981,73.9447,23624.0
2022-04-18 13:30:00,79.36,79.53,79.32,79.36,22592.0,73.9727,74.1311,73.9354,73.9727,22592.0
2022-04-18 14:00:00,79.39,79.45,79.07,79.16,21706.0,74.0006,74.0566,73.7024,73.7863,21706.0
2022-04-18 14:30:00,79.18,79.19,78.88,78.94,25478.0,73.8049,73.8142,73.5253,73.5812,25478.0
2022-04-18 15:00:00,78.93,78.94,78.57,78.57,27582.0,73.5719,73.5812,73.2363,73.2363,27582.0
2022-04-18 15:30:00,78.57,78.8,78.25,78.79,107351.0,73.2363,73.4507,72.938,73.4414,107351.0
2022-04-19 09:30:00,78.38,79.21,77.9,79.16,67616.0,73.0592,73.8329,72.6118,73.7863,67616.0
2022-04-19 10:00:00,79.15,79.7,78.95,79.65,44148.0,73.7769,74.2896,73.5905,74.243,44148.0
2022-04-19 10:30:00,79.63,79.69,79.27,79.44,40075.0,74.2244,74.2803,73.8888,74.0472,40075.0
2022-04-19 11:00:00,79.46,79.47,78.69,78.69,34828.0,74.0659,74.0752,73.3482,73.3482,34828.0
2022-04-19 11:30:00,78.72,79.04,78.67,79.02,26941.0,73.3761,73.6744,73.3295,73.6558,26941.0
2022-04-19 12:00:00,79.09,79.28,78.99,79.27,14772.0,73.721,73.8981,73.6278,73.8888,14772.0
2022-04-19 12:30:00,79.28,79.38,79.09,79.16,23660.0,73.8981,73.9913,73.721,73.7863,23660.0
2022-04-19 13:00:00,79.14,79.48,79.07,79.32,19624.0,73.7676,74.0845,73.7024,73.9354,19624.0
2022-04-19 13:30:00,79.34,79.52,79.19,79.45,23564.0,73.954,74.1218,73.8142,74.0566,23564.0
2022-04-19 14:00:00,79.45,79.46,79.06,79.09,25090.0,74.0566,74.0659,73.693,73.721,25090.0
2022-04-19 14:30:00,79.11,79.31,78.97,79.02,34133.0,73.7397,73.9261,73.6092,73.6558,34133.0
2022-04-19 15:00:00,79.03,79.21,78.87,79.17,33469.0,73.6651,73.8329,73.5159,73.7956,33469.0
2022-04-19 15:30:00,79.17,79.35,79.0,79.05,115427.0,73.7956,73.9634,73.6371,73.6837,115427.0
2022-04-20 09:30:00,80.0,80.53,79.32,79.37,106848.0,74.5692,75.0633,73.9354,73.982,106848.0
2022-04-20 10:00:00,79.43,79.8,79.2,79.33,45967.0,74.0379,74.3828,73.8235,73.9447,45967.0
2022-04-20 10:30:00,79.41,80.02,79.31,79.92,33692.0,74.0193,74.5879,73.9261,74.4947,33692.0
2022-04-20 11:00:00,79.9,80.03,79.62,79.99,31206.0,74.476,74.5972,74.215,74.5599,31206.0
2022-04-20 11:30:00,79.96,80.16,79.56,79.8,32930.0,74.5319,74.7184,74.1591,74.3828,32930.0
2022-04-20 12:00:00,79.82,80.09,79.74,80.09,18945.0,74.4015,74.6531,74.3269,74.6531,18945.0
2022-04-20 12:30:00,80.09,80.55,80.06,80.55,20513.0,74.6531,75.0819,74.6252,75.0819,20513.0
2022-04-20 13:00:00,80.53,80.7,80.52,80.59,26344.0,75.0633,75.2217,75.0539,75.1192,26344.0
2022-04-20 13:30:00,80.61,80.92,80.6,80.84,22223.0,75.1378,75.4268,75.1285,75.3522,22223.0
2022-04-20 14:00:00,80.85,81.13,80.44,80.57,35549.0,75.3615,75.6225,74.9794,75.1005,35549.0
2022-04-20 14:30:00,80.54,80.58,80.03,80.12,31795.0,75.0726,75.1099,74.5972,74.6811,31795.0
2022-04-20 15:00:00,80.12,80.66,80.12,80.61,35914.0,74.6811,75.1844,74.6811,75.1378,35914.0
2022-04-20 15:30:00,80.61,80.79,80.52,80.63,344931.0,75.1378,75.3056,75.0539,75.1565,344931.0
2022-04-21 09:30:00,80.81,81.35,80.37,81.35,42420.0,75.3242,75.8276,74.9141,75.8276,42420.0
2022-04-21 10:00:00,81.33,81.5,81.15,81.34,29457.0,75.8089,75.9674,75.6412,75.8183,29457.0
2022-04-21 10:30:00,81.35,81.35,80.97,81.01,43807.0,75.8276,75.8276,75.4734,75.5107,43807.0
2022-04-21 11:00:00,81.01,81.15,80.75,81.02,36676.0,75.5107,75.6412,75.2683,75.52,36676.0
2022-04-21 11:30:00,81.03,81.08,80.66,80.91,44970.0,75.5293,75.5759,75.1844,75.4175,44970.0
2022-04-21 12:00:00,80.87,80.98,80.37,80.41,26895.0,75.3802,75.4827,74.9141,74.9514,26895.0
2022-04-21 12:30:00,80.35,80.57,80.03,80.1,33744.0,74.8955,75.1005,74.5972,74.6624,33744.0
2022-04-21 13:00:00,80.08,80.21,79.79,80.14,46387.0,74.6438,74.765,74.3735,74.6997,46387.0
2022-04-21 13:30:00,80.13,80.21,79.34,79.57,81111.0,74.6904,74.765,73.954,74.1684,81111.0
2022-04-21 14:00:00,79.61,79.94,79.27,79.62,48920.0,74.2057,74.5133,73.8888,74.215,48920.0
2022-04-21 14:30:00,79.62,79.9,78.87,78.97,43033.0,74.215,74.476,73.5159,73.6092,43033.0
2022-04-21 15:00:00,78.95,78.97,78.51,78.8,60959.0,73.5905,73.6092,73.1804,73.4507,60959.0
2022-04-21 15:30:00,78.77,78.92,78.45,78.63,152817.0,73.4227,73.5625,73.1245,73.2922,152817.0
2022-04-22 09:30:00,78.29,78.53,77.37,78.45,65204.0,72.9753,73.199,72.1178,73.1245,65204.0
2022-04-22 10:00:00,78.45,78.99,78.37,78.48,45748.0,73.1245,73.6278,73.0499,73.1524,45748.0
2022-04-22 10:30:00,78.47,78.69,78.18,78.3,76065.0,73.1431,73.3482,72.8728,72.9846,76065.0
2022-04-22 11:00:00,78.33,78.63,78.27,78.48,58584.0,73.0126,73.2922,72.9567,73.1524,58584.0
2022-04-22 11:30:00,78.43,78.43,77.4,77.53,70398.0,73.1058,73.1058,72.1457,72.2669,70398.0
2022-04-22 12:00:00,77.51,77.99,77.42,77.9,22654.0,72.2483,72.6957,72.1644,72.6118,22654.0
2022-04-22 12:30:00,77.92,78.08,77.57,77.68,24882.0,72.6304,72.7796,72.3042,72.4067,24882.0
2022-04-22 13:00:00,77.65,77.71,77.43,77.6,30328.0,72.3788,72.4347,72.1737,72.3322,30328.0
2022-04-22 13:30:00,77.58,77.6,77.23,77.25,38792.0,72.3135,72.3322,71.9873,72.0059,38792.0
2022-04-22 14:00:00,77.24,77.29,76.7,76.86,47516.0,71.9966,72.0432,71.4933,71.6424,47516.0
2022-04-22 14:30:00,76.87,76.89,76.36,76.41,82017.0,71.6517,71.6704,71.1763,71.2229,82017.0
2022-04-22 15:00:00,76.41,76.96,76.19,76.76,37065.0,71.2229,71.7356,71.0179,71.5492,37065.0
2022-04-22 15:30:00,76.79,76.94,76.08,76.16,159895.0,71.5771,71.717,70.9153,70.9899,159895.0
2022-04-25 09:30:00,73.98,73.99,72.38,72.45,184415.0,68.9579,68.9672,67.4665,67.5318,184415.0
2022-04-25 10:00:00,72.41,72.97,72.2,72.66,87183.0,67.4945,68.0165,67.2987,67.7275,87183.0
2022-04-25 10:30:00,72.66,72.86,71.73,71.8,100314.0,67.7275,67.9139,66.8606,66.9259,100314.0
2022-04-25 11:00:00,71.83,72.11,71.5,71.53,57741.0,66.9539,67.2148,66.6463,66.6742,57741.0
2022-04-25 11:30:00,71.58,71.61,70.39,70.95,182710.0,66.7208,66.7488,65.6116,66.1336,182710.0
2022-04-25 12:00:00,70.95,71.84,70.73,71.39,97760.0,66.1336,66.9632,65.9285,66.5437,97760.0
2022-04-25 12:30:00,71.44,71.53,71.05,71.31,51554.0,66.5903,66.6742,66.2268,66.4692,51554.0
2022-04-25 13:00:00,71.32,71.71,70.99,71.51,37965.0,66.4785,66.842,66.1709,66.6556,37965.0
2022-04-25 13:30:00,71.54,71.6,71.22,71.49,50883.0,66.6835,66.7395,66.3853,66.6369,50883.0
2022-04-25 14:00:00,71.55,72.64,71.55,72.64,49138.0,66.6929,67.7089,66.6929,67.7089,49138.0
2022-04-25 14:30:00,72.64,73.11,72.64,72.82,172392.0,67.7089,68.147,67.7089,67.8766,172392.0
2022-04-25 15:00:00,72.84,73.46,72.44,73.29,75322.0,67.8953,68.4732,67.5224,68.3147,75322.0
2022-04-25 15:30:00,73.26,73.39,72.91,73.06,234033.0,68.2868,68.408,67.9605,68.1004,234033.0
2022-04-26 09:30:00,73.86,74.35,73.48,74.02,96954.0,68.846,69.3028,68.4918,68.9952,96954.0
2022-04-26 10:00:00,74.0,74.74,73.46,73.77,78461.0,68.9765,69.6663,68.4732,68.7622,78461.0
2022-04-26 10:30:00,73.73,74.09,73.15,73.96,75788.0,68.7249,69.0604,68.1842,68.9393,75788.0
2022-04-26 11:00:00,74.0,75.38,73.88,75.22,91123.0,68.9765,70.2629,68.8647,70.1137,91123.0
2022-04-26 11:30:00,75.19,75.22,74.63,74.65,66025.0,70.0858,70.1137,69.5638,69.5824,66025.0
2022-04-26 12:00:00,74.66,74.99,74.32,74.74,51847.0,69.5917,69.8993,69.2748,69.6663,51847.0
2022-04-26 12:30:00,74.73,74.92,74.64,74.76,42860.0,69.657,69.8341,69.5731,69.6849,42860.0
2022-04-26 13:00:00,74.76,74.95,74.25,74.31,44590.0,69.6849,69.8621,69.2096,69.2655,44590.0
2022-04-26 13:30:00,74.3,74.57,74.08,74.28,34454.0,69.2562,69.5078,69.0511,69.2375,34454.0
2022-04-26 14:00:00,74.28,74.35,73.94,74.17,30184.0,69.2375,69.3028,68.9206,69.135,30184.0
2022-04-26 14:30:00,74.17,74.21,73.72,73.97,45651.0,69.135,69.1723,68.7155,68.9486,45651.0
2022-04-26 15:00:00,73.99,74.02,73.52,73.71,42606.0,68.9672,68.9952,68.5291,68.7062,42606.0
2022-04-26 15:30:00,73.72,73.95,73.44,73.49,155103.0,68.7155,68.9299,68.4546,68.5012,155103.0
2022-04-27 09:30:00,73.82,74.3,72.66,74.17,116489.0,68.8088,69.2562,67.7275,69.135,116489.0
2022-04-27 10:00:00,74.22,74.47,73.68,73.85,60537.0,69.1816,69.4146,68.6783,68.8367,60537.0
2022-04-27 10:30:00,73.89,74.95,73.74,74.8,69905.0,68.874,69.8621,68.7342,69.7222,69905.0
2022-04-27 11:00:00,74.81,75.02,74.29,74.88,103225.0,69.7316,69.9273,69.2469,69.7968,103225.0
2022-04-27 11:30:00,74.88,75.3,74.67,75.3,78515.0,69.7968,70.1883,69.6011,70.1883,78515.0
2022-04-27 12:00:00,75.32,75.56,75.07,75.38,90226.0,70.2069,70.4306,69.9739,70.2629,90226.0
2022-04-27 12:30:00,75.45,75.87,75.3,75.87,64403.0,70.3281,70.7196,70.1883,70.7196,64403.0
2022-04-27 13:00:00,75.87,75.87,75.32,75.7,97052.0,70.7196,70.7196,70.2069,70.5611,97052.0
2022-04-27 13:30:00,75.73,76.11,75.73,76.03,75244.0,70.5891,70.9433,70.5891,70.8687,75244.0
2022-04-27 14:00:00,76.01,76.14,75.67,75.67,88675.0,70.8501,70.9713,70.5332,70.5332,88675.0
2022-04-27 14:30:00,75.67,75.81,75.06,75.19,197964.0,70.5332,70.6637,69.9646,70.0858,197964.0
2022-04-27 15:00:00,75.19,75.3,74.78,74.92,150183.0,70.0858,70.1883,69.7036,69.8341,150183.0
2022-04-27 15:30:00,74.89,75.29,74.84,75.14,342190.0,69.8061,70.179,69.7595,70.0392,342190.0
2022-04-28 09:30:00,75.02,75.08,73.32,73.37,59647.0,70.2482,70.3044,68.6564,68.7032,59647.0
2022-04-28 10:00:00,73.3,73.74,73.14,73.66,38597.0,68.6376,69.0497,68.4878,68.9747,38597.0
2022-04-28 10:30:00,73.75,74.3,73.65,74.3,34937.0,69.059,69.574,68.9654,69.574,34937.0
2022-04-28 11:00:00,74.28,74.56,74.26,74.56,36641.0,69.5553,69.8175,69.5366,69.8175,36641.0
2022-04-28 11:30:00,74.55,74.8,74.41,74.59,41958.0,69.8081,70.0422,69.677,69.8456,41958.0
2022-04-28 12:00:00,74.62,75.39,74.53,75.39,58270.0,69.8737,70.5947,69.7894,70.5947,58270.0
2022-04-28 12:30:00,75.41,75.86,75.38,75.57,33856.0,70.6134,71.0348,70.5853,70.7633,33856.0
2022-04-28 13:00:00,75.61,76.1,75.47,75.92,82544.0,70.8007,71.2595,70.6696,71.091,82544.0
2022-04-28 13:30:00,75.96,76.16,75.75,75.97,31714.0,71.1284,71.3157,70.9318,71.1378,31714.0
2022-04-28 14:00:00,75.97,76.15,75.91,76.09,28522.0,71.1378,71.3064,71.0816,71.2502,28522.0
2022-04-28 14:30:00,76.08,76.36,75.97,76.34,31503.0,71.2408,71.503,71.1378,71.4843,31503.0
2022-04-28 15:00:00,76.35,76.96,76.31,76.8,68231.0,71.4936,72.0648,71.4562,71.915,68231.0
2022-04-28 15:30:00,76.79,76.83,76.07,76.24,203409.0,71.9057,71.9431,71.2314,71.3906,203409.0
2022-04-29 09:30:00,75.9,76.95,75.47,76.95,84174.0,71.0723,72.0555,70.6696,72.0555,84174.0
2022-04-29 10:00:00,76.9,76.95,75.67,75.9,38412.0,72.0087,72.0555,70.8569,71.0723,38412.0
2022-04-29 10:30:00,75.8,76.12,75.36,75.48,61368.0,70.9786,71.2783,70.5666,70.679,61368.0
2022-04-29 11:00:00,75.46,75.57,75.07,75.46,56118.0,70.6602,70.7633,70.2951,70.6602,56118.0
2022-04-29 11:30:00,75.44,75.69,75.38,75.51,22400.0,70.6415,70.8756,70.5853,70.7071,22400.0
2022-04-29 12:00:00,75.52,75.59,75.29,75.48,47541.0,70.7164,70.782,70.5011,70.679,47541.0
2022-04-29 12:30:00,75.45,75.56,75.06,75.12,17636.0,70.6509,70.7539,70.2857,70.3419,17636.0
2022-04-29 13:00:00,75.11,75.31,74.96,75.3,21483.0,70.3325,70.5198,70.1921,70.5104,21483.0
2022-04-29 13:30:00,75.31,75.57,74.94,74.96,31691.0,70.5198,70.7633,70.1733,70.1921,31691.0
2022-04-29 14:00:00,74.98,74.98,74.44,74.67,33530.0,70.2108,70.2108,69.7051,69.9205,33530.0
2022-04-29 14:30:00,74.69,74.69,73.89,74.04,130539.0,69.9392,69.9392,69.1901,69.3306,130539.0
2022-04-29 15:00:00,74.06,74.12,73.51,73.63,122772.0,69.3493,69.4055,68.8343,68.9466,122772.0
2022-04-29 15:30:00,73.61,73.93,73.21,73.41,379958.0,68.9279,69.2276,68.5534,68.7406,379958.0
2022-05-02 09:30:00,73.63,74.11,73.13,73.29,96040.0,68.9466,69.3961,68.4785,68.6283,96040.0
2022-05-02 10:00:00,73.23,74.31,73.08,74.26,58503.0,68.5721,69.5834,68.4316,69.5366,58503.0
2022-05-02 10:30:00,74.26,74.35,73.11,73.11,66719.0,69.5366,69.6209,68.4597,68.4597,66719.0
2022-05-02 11:00:00,73.11,73.15,72.18,72.28,74248.0,68.4597,68.4972,67.5889,67.6825,74248.0
2022-05-02 11:30:00,72.32,73.27,72.3,73.23,47023.0,67.72,68.6095,67.7012,68.5721,47023.0
2022-05-02 12:00:00,73.22,73.71,72.71,73.35,46058.0,68.5627,69.0216,68.0852,68.6845,46058.0
2022-05-02 12:30:00,73.37,73.62,73.12,73.14,45527.0,68.7032,68.9373,68.4691,68.4878,45527.0
2022-05-02 13:00:00,73.18,73.21,72.78,72.88,32236.0,68.5253,68.5534,68.1507,68.2444,32236.0
2022-05-02 13:30:00,72.9,73.09,72.72,72.75,55193.0,68.2631,68.441,68.0945,68.1226,55193.0
2022-05-02 14:00:00,72.74,72.86,72.22,72.6,43202.0,68.1133,68.2256,67.6263,67.9822,43202.0
2022-05-02 14:30:00,72.61,72.84,72.32,72.64,70102.0,67.9915,68.2069,67.72,68.0196,70102.0
2022-05-02 15:00:00,72.67,73.63,72.65,73.57,112914.0,68.0477,68.9466,68.029,68.8905,112914.0
2022-05-02 15:30:00,73.57,74.32,73.57,74.27,196924.0,68.8905,69.5928,68.8905,69.5459,196924.0
2022-05-03 09:30:00,74.28,75.57,74.26,75.26,62729.0,69.5553,70.7633,69.5366,70.473,62729.0
2022-05-03 10:00:00,75.19,75.52,74.81,75.41,36303.0,70.4074,70.7164,70.0516,70.6134,36303.0
2022-05-03 10:30:00,75.51,75.79,74.97,75.78,75200.0,70.7071,70.9693,70.2014,70.9599,75200.0
2022-05-03 11:00:00,75.82,76.3,75.82,76.14,41921.0,70.9973,71.4468,70.9973,71.297,41921.0
2022-05-03 11:30:00,76.13,76.5,76.1,76.42,42672.0,71.2876,71.6341,71.2595,71.5592,42672.0
2022-05-03 12:00:00,76.42,76.61,76.02,76.24,49716.0,71.5592,71.7371,71.1846,71.3906,49716.0
2022-05-03 12:30:00,76.2,76.28,75.88,76.22,37536.0,71.3532,71.4281,71.0535,71.3719,37536.0
2022-05-03 13:00:00,76.2,76.5,76.04,76.11,33161.0,71.3532,71.6341,71.2034,71.2689,33161.0
2022-05-03 13:30:00,76.13,76.47,76.1,76.44,43505.0,71.2876,71.606,71.2595,71.5779,43505.0
2022-05-03 14:00:00,76.4,76.42,75.64,75.79,23938.0,71.5405,71.5592,70.8288,70.9693,23938.0
2022-05-03 14:30:00,75.83,76.5,75.65,76.5,38118.0,71.0067,71.6341,70.8382,71.6341,38118.0
2022-05-03 15:00:00,76.51,76.62,76.23,76.37,39835.0,71.6435,71.7465,71.3813,71.5124,39835.0
2022-05-03 15:30:00,76.36,76.5,76.07,76.36,137081.0,71.503,71.6341,71.2314,71.503,137081.0
2022-05-04 09:30:00,77.66,78.24,76.26,76.41,103829.0,72.7203,73.2634,71.4094,71.5498,103829.0
2022-05-04 10:00:00,76.29,76.29,75.74,75.95,74562.0,71.4375,71.4375,70.9224,71.1191,74562.0
2022-05-04 10:30:00,75.96,76.09,75.55,75.65,75245.0,71.1284,71.2502,70.7445,70.8382,75245.0
2022-05-04 11:00:00,75.68,75.73,75.4,75.45,53643.0,70.8663,70.9131,70.6041,70.6509,53643.0
2022-05-04 11:30:00,75.41,76.11,75.27,75.84,43778.0,70.6134,71.2689,70.4823,71.0161,43778.0
2022-05-04 12:00:00,75.81,76.05,75.68,75.96,26256.0,70.988,71.2127,70.8663,71.1284,26256.0
2022-05-04 12:30:00,75.95,76.28,75.83,76.26,49019.0,71.1191,71.4281,71.0067,71.4094,49019.0
2022-05-04 13:00:00,76.23,76.49,76.08,76.34,58931.0,71.3813,71.6247,71.2408,71.4843,58931.0
2022-05-04 13:30:00,76.34,76.84,76.27,76.62,33310.0,71.4843,71.9525,71.4187,71.7465,33310.0
2022-05-04 14:00:00,76.61,77.04,76.21,76.93,62433.0,71.7371,72.1397,71.3625,72.0367,62433.0
2022-05-04 14:30:00,76.98,77.57,75.77,77.16,83201.0,72.0836,72.636,70.9505,72.2521,83201.0
2022-05-04 15:00:00,77.22,77.48,76.98,77.47,141914.0,72.3083,72.5518,72.0836,72.5424,141914.0
2022-05-04 15:30:00,77.47,78.24,77.46,78.0,296817.0,72.5424,73.2634,72.533,73.0387,296817.0
2022-05-05 09:30:00,78.05,78.46,76.09,77.01,167726.0,73.0855,73.4694,71.2502,72.1117,167726.0
2022-05-05 10:00:00,77.01,77.08,75.51,76.68,134564.0,72.1117,72.1772,70.7071,71.8026,134564.0
2022-05-05 10:30:00,76.67,76.99,75.22,75.82,118160.0,71.7933,72.0929,70.4355,70.9973,118160.0
2022-05-05 11:00:00,75.79,75.97,74.34,74.83,103220.0,70.9693,71.1378,69.6115,70.0703,103220.0
2022-05-05 11:30:00,74.82,75.34,73.95,73.95,87618.0,70.061,70.5479,69.2463,69.2463,87618.0
2022-05-05 12:00:00,73.91,74.84,73.56,74.67,79459.0,69.2088,70.0797,68.8811,69.9205,79459.0
2022-05-05 12:30:00,74.61,75.34,74.4,75.15,91578.0,69.8643,70.5479,69.6677,70.37,91578.0
2022-05-05 13:00:00,75.2,75.83,75.1,75.81,83386.0,70.4168,71.0067,70.3231,70.988,83386.0
2022-05-05 13:30:00,75.78,76.2,75.4,75.64,77353.0,70.9599,71.3532,70.6041,70.8288,77353.0
2022-05-05 14:00:00,75.63,75.95,74.9,74.9,61091.0,70.8194,71.1191,70.1359,70.1359,61091.0
2022-05-05 14:30:00,74.83,75.03,74.38,74.48,61529.0,70.0703,70.2576,69.6489,69.7426,61529.0
2022-05-05 15:00:00,74.46,74.56,74.06,74.08,56833.0,69.7239,69.8175,69.3493,69.368,56833.0
2022-05-05 15:30:00,74.08,74.77,73.95,74.74,233974.0,69.368,70.0141,69.2463,69.986,233974.0
2022-05-06 09:30:00,75.49,75.8,73.0,73.14,185968.0,70.6883,70.9786,68.3567,68.4878,185968.0
2022-05-06 10:00:00,73.03,74.69,72.55,74.59,138635.0,68.3848,69.9392,67.9353,69.8456,138635.0
2022-05-06 10:30:00,74.55,75.89,74.16,75.65,126340.0,69.8081,71.0629,69.4429,70.8382,126340.0
2022-05-06 11:00:00,75.61,76.26,75.37,76.07,82707.0,70.8007,71.4094,70.576,71.2314,82707.0
2022-05-06 11:30:00,76.05,76.1,75.21,75.31,60890.0,71.2127,71.2595,70.4261,70.5198,60890.0
2022-05-06 12:00:00,75.26,76.08,75.2,75.99,51143.0,70.473,71.2408,70.4168,71.1565,51143.0
2022-05-06 12:30:00,76.0,76.61,75.77,76.57,281800.0,71.1659,71.7371,70.9505,71.6996,281800.0
2022-05-06 13:00:00,76.6,76.78,75.8,76.09,50146.0,71.7277,71.8963,70.9786,71.2502,50146.0
2022-05-06 13:30:00,76.1,76.27,75.12,75.26,106778.0,71.2595,71.4187,70.3419,70.473,106778.0
2022-05-06 14:00:00,75.24,75.42,74.69,74.85,110989.0,70.4542,70.6228,69.9392,70.089,110989.0
2022-05-06 14:30:00,74.83,75.57,74.58,75.14,99353.0,70.0703,70.7633,69.8362,70.3606,99353.0
2022-05-06 15:00:00,75.12,75.16,74.44,74.53,121436.0,70.3419,70.3793,69.7051,69.7894,121436.0
2022-05-06 15:30:00,74.51,75.61,74.51,75.48,594925.0,69.7707,70.8007,69.7707,70.679,594925.0
2022-05-09 09:30:00,73.83,74.11,71.79,71.86,126262.0,69.1339,69.3961,67.2237,67.2892,126262.0
2022-05-09 10:00:00,71.81,72.68,71.5,71.55,115807.0,67.2424,68.0571,66.9521,66.9989,115807.0
2022-05-09 10:30:00,71.53,71.58,69.85,69.85,140922.0,66.9802,67.027,65.4071,65.4071,140922.0
2022-05-09 11:00:00,69.83,70.1,69.43,69.67,143834.0,65.3884,65.6412,65.0138,65.2385,143834.0
2022-05-09 11:30:00,69.72,71.0,69.66,70.9,119876.0,65.2853,66.4839,65.2292,66.3903,119876.0
2022-05-09 12:00:00,70.9,71.07,70.34,70.4,97925.0,66.3903,66.5495,65.8659,65.9221,97925.0
2022-05-09 12:30:00,70.4,70.45,69.31,69.42,58200.0,65.9221,65.9689,64.9014,65.0044,58200.0
2022-05-09 13:00:00,69.42,69.45,68.66,69.24,73487.0,65.0044,65.0325,64.2928,64.8359,73487.0
2022-05-09 13:30:00,69.26,69.39,68.5,68.83,75485.0,64.8546,64.9763,64.1429,64.452,75485.0
2022-05-09 14:00:00,68.89,69.13,68.22,68.34,66691.0,64.5081,64.7329,63.8808,63.9931,66691.0
2022-05-09 14:30:00,68.33,68.5,67.62,68.42,108822.0,63.9838,64.1429,63.3189,64.068,108822.0
2022-05-09 15:00:00,68.44,69.03,67.88,68.03,126097.0,64.0868,64.6392,63.5624,63.7028,126097.0
2022-05-09 15:30:00,67.97,68.09,67.29,67.63,340723.0,63.6467,63.759,63.0099,63.3283,340723.0
2022-05-10 09:30:00,68.41,70.73,68.41,69.54,366432.0,64.0587,66.2311,64.0587,65.1168,366432.0
2022-05-10 10:00:00,69.5,70.11,69.29,69.93,220097.0,65.0793,65.6505,64.8827,65.482,220097.0
2022-05-10 10:30:00,69.95,70.47,68.93,68.97,177578.0,65.5007,65.9876,64.5456,64.5831,177578.0
2022-05-10 11:00:00,68.97,69.09,67.87,68.04,151413.0,64.5831,64.6954,63.553,63.7122,151413.0
2022-05-10 11:30:00,68.03,68.38,67.46,67.74,129330.0,63.7028,64.0306,63.1691,63.4313,129330.0
2022-05-10 12:00:00,67.77,68.04,67.21,67.27,157277.0,63.4594,63.7122,62.935,62.9912,157277.0
2022-05-10 12:30:00,67.35,67.53,66.85,66.92,80204.0,63.0661,63.2346,62.5979,62.6634,80204.0
2022-05-10 13:00:00,66.9,67.51,66.8,67.48,74690.0,62.6447,63.2159,62.5511,63.1878,74690.0
2022-05-10 13:30:00,67.49,68.41,67.49,68.32,119920.0,63.1972,64.0587,63.1972,63.9744,119920.0
2022-05-10 14:00:00,68.36,68.5,67.79,68.06,87415.0,64.0119,64.1429,63.4781,63.7309,87415.0
2022-05-10 14:30:00,68.06,68.43,67.92,68.21,123581.0,63.7309,64.0774,63.5998,63.8714,123581.0
2022-05-10 15:00:00,68.27,68.58,68.16,68.5,150833.0,63.9276,64.2179,63.8246,64.1429,150833.0
2022-05-10 15:30:00,68.49,68.49,67.71,68.01,448898.0,64.1336,64.1336,63.4032,63.6841,448898.0
2022-05-11 09:30:00,69.27,71.55,68.83,71.25,165479.0,64.864,66.9989,64.452,66.718,165479.0
2022-05-11 10:00:00,71.36,72.18,71.16,72.02,118409.0,66.821,67.5889,66.6338,67.4391,118409.0
2022-05-11 10:30:00,71.95,72.48,71.72,71.87,95449.0,67.3735,67.8698,67.1581,67.2986,95449.0
2022-05-11 11:00:00,71.87,72.07,71.49,72.02,71654.0,67.2986,67.4859,66.9428,67.4391,71654.0
2022-05-11 11:30:00,72.06,72.42,71.35,71.58,54302.0,67.4765,67.8136,66.8117,67.027,54302.0
2022-05-11 12:00:00,71.61,71.67,70.96,71.0,60570.0,67.0551,67.1113,66.4465,66.4839,60570.0
2022-05-11 12:30:00,70.96,71.11,70.48,70.51,53249.0,66.4465,66.5869,65.997,66.0251,53249.0
2022-05-11 13:00:00,70.48,70.53,69.65,69.66,77859.0,65.997,66.0438,65.2198,65.2292,77859.0
2022-05-11 13:30:00,69.61,69.88,69.12,69.2,80611.0,65.1823,65.4352,64.7235,64.7984,80611.0
2022-05-11 14:00:00,69.26,70.02,69.17,69.75,85161.0,64.8546,65.5663,64.7703,65.3134,85161.0
2022-05-11 14:30:00,69.77,70.14,69.53,69.61,94113.0,65.3322,65.6786,65.1074,65.1823,94113.0
2022-05-11 15:00:00,69.59,69.86,69.35,69.56,102864.0,65.1636,65.4164,64.9389,65.1355,102864.0
2022-05-11 15:30:00,69.58,69.65,68.55,68.78,397090.0,65.1543,65.2198,64.1898,64.4051,397090.0
2022-05-12 09:30:00,68.08,69.23,67.8,68.1,131634.0,63.7497,64.8265,63.4875,63.7684,131634.0
2022-05-12 10:00:00,68.08,69.06,67.45,68.52,135360.0,63.7497,64.6673,63.1597,64.1617,135360.0
2022-05-12 10:30:00,68.57,69.33,68.29,69.14,104985.0,64.2085,64.9202,63.9463,64.7422,104985.0
2022-05-12 11:00:00,69.14,69.72,68.96,69.1,122994.0,64.7422,65.2853,64.5737,64.7048,122994.0
2022-05-12 11:30:00,69.11,69.15,67.77,67.8,101745.0,64.7141,64.7516,63.4594,63.4875,101745.0
2022-05-12 12:00:00,67.8,68.41,67.71,68.38,83492.0,63.4875,64.0587,63.4032,64.0306,83492.0
2022-05-12 12:30:00,68.38,68.7,68.07,68.19,61912.0,64.0306,64.3302,63.7403,63.8527,61912.0
2022-05-12 13:00:00,68.18,68.4,67.86,68.07,54643.0,63.8433,64.0493,63.5437,63.7403,54643.0
2022-05-12 13:30:00,67.97,68.13,67.35,67.5,64652.0,63.6467,63.7965,63.0661,63.2066,64652.0
2022-05-12 14:00:00,67.45,67.63,67.18,67.54,77786.0,63.1597,63.3283,62.9069,63.244,77786.0
2022-05-12 14:30:00,67.6,67.67,67.21,67.44,85361.0,63.3002,63.3657,62.935,63.1504,85361.0
2022-05-12 15:00:00,67.44,68.22,67.26,67.68,78920.0,63.1504,63.8808,62.9818,63.3751,78920.0
2022-05-12 15:30:00,67.63,68.33,67.62,68.33,284114.0,63.3283,63.9838,63.3189,63.9838,284114.0
2022-05-13 09:30:00,69.81,72.32,69.59,71.0,325851.0,65.3696,67.72,65.1636,66.4839,325851.0
2022-05-13 10:00:00,70.98,71.83,70.87,71.18,173052.0,66.4652,67.2611,66.3622,66.6525,173052.0
2022-05-13 10:30:00,71.25,71.42,70.85,71.27,158226.0,66.718,66.8772,66.3435,66.7368,158226.0
2022-05-13 11:00:00,71.24,71.41,70.78,70.91,85496.0,66.7087,66.8679,66.2779,66.3997,85496.0
2022-05-13 11:30:00,70.92,71.56,70.86,71.53,68133.0,66.409,67.0083,66.3528,66.9802,68133.0
2022-05-13 12:00:00,71.53,71.73,71.24,71.42,42868.0,66.9802,67.1675,66.7087,66.8772,42868.0
2022-05-13 12:30:00,71.46,71.74,70.98,71.4,37379.0,66.9147,67.1769,66.4652,66.8585,37379.0
2022-05-13 13:00:00,71.47,71.6,71.02,71.34,41326.0,66.924,67.0458,66.5027,66.8023,41326.0
2022-05-13 13:30:00,71.31,71.36,70.79,70.82,57302.0,66.7742,66.821,66.2873,66.3154,57302.0
2022-05-13 14:00:00,70.82,70.89,70.34,70.65,60522.0,66.3154,66.3809,65.8659,66.1562,60522.0
2022-05-13 14:30:00,70.66,71.35,70.59,71.33,73062.0,66.1656,66.8117,66.1,66.7929,73062.0
2022-05-13 15:00:00,71.35,71.39,71.14,71.34,71685.0,66.8117,66.8491,66.615,66.8023,71685.0
2022-05-13 15:30:00,71.33,71.42,70.86,71.29,216340.0,66.7929,66.8772,66.3528,66.7555,216340.0
2022-05-16 09:30:00,71.58,73.49,71.51,73.07,105032.0,67.027,68.8156,66.9615,68.4223,105032.0
2022-05-16 10:00:00,73.05,73.62,72.54,73.54,51692.0,68.4035,68.9373,67.926,68.8624,51692.0
2022-05-16 10:30:00,73.53,73.53,72.81,72.93,50867.0,68.853,68.853,68.1788,68.2912,50867.0
2022-05-16 11:00:00,72.92,73.05,72.42,72.51,42257.0,68.2818,68.4035,67.8136,67.8979,42257.0
2022-05-16 11:30:00,72.5,72.89,72.25,72.8,43191.0,67.8885,68.2537,67.6544,68.1694,43191.0
2022-05-16 12:00:00,72.78,72.87,72.39,72.51,43440.0,68.1507,68.235,67.7855,67.8979,43440.0
2022-05-16 12:30:00,72.54,72.84,72.39,72.6,29898.0,67.926,68.2069,67.7855,67.9822,29898.0
2022-05-16 13:00:00,72.58,73.06,72.58,73.06,45852.0,67.9634,68.4129,67.9634,68.4129,45852.0
2022-05-16 13:30:00,73.09,73.12,72.71,72.86,57880.0,68.441,68.4691,68.0852,68.2256,57880.0
2022-05-16 14:00:00,72.86,73.01,72.73,72.9,59918.0,68.2256,68.3661,68.1039,68.2631,59918.0
2022-05-16 14:30:00,72.91,72.93,72.52,72.68,42966.0,68.2724,68.2912,67.9073,68.0571,42966.0
2022-05-16 15:00:00,72.69,72.85,72.16,72.34,52643.0,68.0664,68.2163,67.5701,67.7387,52643.0
2022-05-16 15:30:00,72.34,72.43,71.96,72.17,315986.0,67.7387,67.823,67.3829,67.5795,315986.0
2022-05-17 09:30:00,72.83,73.28,72.37,72.74,57938.0,68.1975,68.6189,67.7668,68.1133,57938.0
2022-05-17 10:00:00,72.75,72.88,72.32,72.33,118387.0,68.1226,68.2444,67.72,67.7293,118387.0
2022-05-17 10:30:00,72.36,72.73,72.22,72.6,50676.0,67.7574,68.1039,67.6263,67.9822,50676.0
2022-05-17 11:00:00,72.59,72.85,72.49,72.8,79570.0,67.9728,68.2163,67.8792,68.1694,79570.0
2022-05-17 11:30:00,72.84,72.94,72.47,72.59,54272.0,68.2069,68.3005,67.8604,67.9728,54272.0
2022-05-17 12:00:00,72.6,72.75,72.46,72.66,66747.0,67.9822,68.1226,67.8511,68.0383,66747.0
2022-05-17 12:30:00,72.66,73.06,72.61,72.87,49968.0,68.0383,68.4129,67.9915,68.235,49968.0
2022-05-17 13:00:00,72.86,73.02,72.75,72.77,37825.0,68.2256,68.3754,68.1226,68.1413,37825.0
2022-05-17 13:30:00,72.76,73.03,72.72,72.73,50550.0,68.132,68.3848,68.0945,68.1039,50550.0
2022-05-17 14:00:00,72.76,73.01,72.17,72.41,32947.0,68.132,68.3661,67.5795,67.8042,32947.0
2022-05-17 14:30:00,72.4,72.62,72.1,72.45,43250.0,67.7949,68.0009,67.514,67.8417,43250.0
2022-05-17 15:00:00,72.47,73.01,72.45,73.01,123712.0,67.8604,68.3661,67.8417,68.3661,123712.0
2022-05-17 15:30:00,73.01,73.12,72.77,72.98,330198.0,68.3661,68.4691,68.1413,68.338,330198.0
2022-05-18 09:30:00,73.3,73.52,71.28,71.28,55566.0,68.6376,68.8436,66.7461,66.7461,55566.0
2022-05-18 10:00:00,71.3,71.64,71.07,71.13,75910.0,66.7649,67.0832,66.5495,66.6057,75910.0
2022-05-18 10:30:00,71.1,71.6,71.02,71.55,82304.0,66.5776,67.0458,66.5027,66.9989,82304.0
2022-05-18 11:00:00,71.55,71.55,70.13,70.2,56928.0,66.9989,66.9989,65.6693,65.7348,56928.0
2022-05-18 11:30:00,70.2,70.68,70.1,70.48,71445.0,65.7348,66.1843,65.6412,65.997,71445.0
2022-05-18 12:00:00,70.45,70.5,69.88,69.91,37182.0,65.9689,66.0157,65.4352,65.4633,37182.0
2022-05-18 12:30:00,69.88,70.41,69.78,70.24,36652.0,65.4352,65.9315,65.3415,65.7723,36652.0
2022-05-18 13:00:00,70.19,70.19,69.59,69.78,43571.0,65.7255,65.7255,65.1636,65.3415,43571.0
2022-05-18 13:30:00,69.77,70.0,69.29,69.45,52062.0,65.3322,65.5475,64.8827,65.0325,52062.0
2022-05-18 14:00:00,69.47,69.58,69.09,69.49,48393.0,65.0513,65.1543,64.6954,65.07,48393.0
2022-05-18 14:30:00,69.47,69.53,68.65,68.92,67940.0,65.0513,65.1074,64.2834,64.5362,67940.0
2022-05-18 15:00:00,68.94,69.38,68.9,69.08,70057.0,64.555,64.967,64.5175,64.6861,70057.0
2022-05-18 15:30:00,69.07,69.91,69.04,69.78,236396.0,64.6767,65.4633,64.6486,65.3415,236396.0
2022-05-19 09:30:00,68.4,70.19,68.36,68.81,100935.0,64.0493,65.7255,64.0119,64.4332,100935.0
2022-05-19 10:00:00,68.64,69.24,68.55,68.65,60245.0,64.274,64.8359,64.1898,64.2834,60245.0
2022-05-19 10:30:00,68.64,68.71,68.14,68.3,88758.0,64.274,64.3396,63.8058,63.9557,88758.0
2022-05-19 11:00:00,68.3,69.38,68.24,69.22,85440.0,63.9557,64.967,63.8995,64.8172,85440.0
2022-05-19 11:30:00,69.23,70.08,69.2,69.7,78169.0,64.8265,65.6225,64.7984,65.2666,78169.0
2022-05-19 12:00:00,69.72,69.99,69.56,69.73,40845.0,65.2853,65.5382,65.1355,65.2947,40845.0
2022-05-19 12:30:00,69.72,69.74,69.0,69.31,26071.0,65.2853,65.3041,64.6111,64.9014,26071.0
2022-05-19 13:00:00,69.37,69.61,68.8,69.25,71006.0,64.9576,65.1823,64.4239,64.8452,71006.0
2022-05-19 13:30:00,69.28,70.02,69.13,69.9,44944.0,64.8733,65.5663,64.7329,65.4539,44944.0
2022-05-19 14:00:00,69.95,69.95,69.57,69.75,45671.0,65.5007,65.5007,65.1449,65.3134,45671.0
2022-05-19 14:30:00,69.73,70.17,69.66,70.01,41887.0,65.2947,65.7067,65.2292,65.5569,41887.0
2022-05-19 15:00:00,70.03,70.18,69.46,69.48,73311.0,65.5756,65.7161,65.0419,65.0606,73311.0
2022-05-19 15:30:00,69.44,69.55,68.83,68.91,191163.0,65.0232,65.1262,64.452,64.5269,191163.0
2022-05-20 09:30:00,69.82,70.14,69.6,70.05,76391.0,65.379,65.6786,65.173,65.5944,76391.0
2022-05-20 10:00:00,70.06,70.25,69.66,69.94,91082.0,65.6037,65.7816,65.2292,65.4914,91082.0
2022-05-20 10:30:00,69.97,70.17,69.06,69.07,52355.0,65.5194,65.7067,64.6673,64.6767,52355.0
2022-05-20 11:00:00,69.05,69.23,68.74,69.16,55598.0,64.658,64.8265,64.3677,64.761,55598.0
2022-05-20 11:30:00,69.15,69.47,69.1,69.28,38722.0,64.7516,65.0513,64.7048,64.8733,38722.0
2022-05-20 12:00:00,69.27,69.29,68.78,68.97,61335.0,64.864,64.8827,64.4051,64.5831,61335.0
2022-05-20 12:30:00,68.97,69.0,68.28,68.48,46366.0,64.5831,64.6111,63.9369,64.1242,46366.0
2022-05-20 13:00:00,68.52,68.55,67.95,67.99,49520.0,64.1617,64.1898,63.6279,63.6654,49520.0
2022-05-20 13:30:00,68.0,68.72,67.98,68.67,52651.0,63.6748,64.349,63.656,64.3021,52651.0
2022-05-20 14:00:00,68.68,68.69,68.04,68.22,48142.0,64.3115,64.3209,63.7122,63.8808,48142.0
2022-05-20 14:30:00,68.18,68.87,67.99,68.52,55610.0,63.8433,64.4894,63.6654,64.1617,55610.0
2022-05-20 15:00:00,68.51,68.85,68.28,68.83,59685.0,64.1523,64.4707,63.9369,64.452,59685.0
2022-05-20 15:30:00,68.83,69.47,68.67,69.43,354092.0,64.452,65.0513,64.3021,65.0138,354092.0
2022-05-23 09:30:00,70.01,70.19,69.35,69.37,82772.0,65.5569,65.7255,64.9389,64.9576,82772.0
2022-05-23 10:00:00,69.38,69.64,68.96,69.61,48867.0,64.967,65.2104,64.5737,65.1823,48867.0
2022-05-23 10:30:00,69.61,69.9,69.34,69.61,34930.0,65.1823,65.4539,64.9295,65.1823,34930.0
2022-05-23 11:00:00,69.59,69.75,69.48,69.74,60338.0,65.1636,65.3134,65.0606,65.3041,60338.0
2022-05-23 11:30:00,69.73,70.01,69.55,69.6,48738.0,65.2947,65.5569,65.1262,65.173,48738.0
2022-05-23 12:00:00,69.6,69.86,69.55,69.6,43890.0,65.173,65.4164,65.1262,65.173,43890.0
2022-05-23 12:30:00,69.58,69.59,69.07,69.28,23989.0,65.1543,65.1636,64.6767,64.8733,23989.0
2022-05-23 13:00:00,69.3,69.37,68.88,69.3,27001.0,64.8921,64.9576,64.4988,64.8921,27001.0
2022-05-23 13:30:00,69.34,69.79,69.3,69.79,45786.0,64.9295,65.3509,64.8921,65.3509,45786.0
2022-05-23 14:00:00,69.8,69.86,69.64,69.7,76791.0,65.3603,65.4164,65.2104,65.2666,76791.0
2022-05-23 14:30:00,69.7,69.81,69.55,69.61,53484.0,65.2666,65.3696,65.1262,65.1823,53484.0
2022-05-23 15:00:00,69.6,69.98,69.46,69.55,61229.0,65.173,65.5288,65.0419,65.1262,61229.0
2022-05-23 15:30:00,69.53,69.63,69.11,69.29,223583.0,65.1074,65.2011,64.7141,64.8827,223583.0
2022-05-24 09:30:00,69.01,69.37,68.55,68.98,137728.0,64.6205,64.9576,64.1898,64.5924,137728.0
2022-05-24 10:00:00,68.94,69.03,67.94,68.47,68057.0,64.555,64.6392,63.6186,64.1149,68057.0
2022-05-24 10:30:00,68.43,68.43,67.57,68.06,108673.0,64.0774,64.0774,63.2721,63.7309,108673.0
2022-05-24 11:00:00,68.03,68.21,67.5,67.73,68537.0,63.7028,63.8714,63.2066,63.4219,68537.0
2022-05-24 11:30:00,67.71,68.42,67.63,68.11,44764.0,63.4032,64.068,63.3283,63.7778,44764.0
2022-05-24 12:00:00,68.02,68.49,68.02,68.11,52510.0,63.6935,64.1336,63.6935,63.7778,52510.0
2022-05-24 12:30:00,68.1,68.38,67.79,68.21,165386.0,63.7684,64.0306,63.4781,63.8714,165386.0
2022-05-24 13:00:00,68.19,68.35,68.1,68.24,41432.0,63.8527,64.0025,63.7684,63.8995,41432.0
2022-05-24 13:30:00,68.22,68.37,68.09,68.35,41113.0,63.8808,64.0212,63.759,64.0025,41113.0
2022-05-24 14:00:00,68.36,68.52,68.18,68.43,50078.0,64.0119,64.1617,63.8433,64.0774,50078.0
2022-05-24 14:30:00,68.44,68.59,67.96,68.2,49802.0,64.0868,64.2272,63.6373,63.862,49802.0
2022-05-24 15:00:00,68.19,68.8,68.17,68.72,89968.0,63.8527,64.4239,63.8339,64.349,89968.0
2022-05-24 15:30:00,68.72,69.28,68.62,68.97,281382.0,64.349,64.8733,64.2553,64.5831,281382.0
2022-05-25 09:30:00,69.32,70.78,69.32,70.65,172586.0,64.9108,66.2779,64.9108,66.1562,172586.0
2022-05-25 10:00:00,70.63,70.66,70.04,70.34,76163.0,66.1375,66.1656,65.585,65.8659,76163.0
2022-05-25 10:30:00,70.31,70.32,69.77,69.85,91609.0,65.8378,65.8472,65.3322,65.4071,91609.0
2022-05-25 11:00:00,69.8,69.95,69.6,69.84,50728.0,65.3603,65.5007,65.173,65.3977,50728.0
2022-05-25 11:30:00,69.81,69.94,69.49,69.8,48674.0,65.3696,65.4914,65.07,65.3603,48674.0
2022-05-25 12:00:00,69.82,70.06,69.67,69.72,39437.0,65.379,65.6037,65.2385,65.2853,39437.0
2022-05-25 12:30:00,69.69,70.08,69.6,70.0,39188.0,65.2573,65.6225,65.173,65.5475,39188.0
2022-05-25 13:00:00,69.97,70.08,69.53,69.56,109619.0,65.5194,65.6225,65.1074,65.1355,109619.0
2022-05-25 13:30:00,69.57,69.81,69.29,69.4,39980.0,65.1449,65.3696,64.8827,64.9857,39980.0
2022-05-25 14:00:00,69.37,69.75,69.01,69.72,124901.0,64.9576,65.3134,64.6205,65.2853,124901.0
2022-05-25 14:30:00,69.74,70.22,69.7,70.19,121911.0,65.3041,65.7535,65.2666,65.7255,121911.0
2022-05-25 15:00:00,70.23,70.68,70.19,70.52,130579.0,65.7629,66.1843,65.7255,66.0345,130579.0
2022-05-25 15:30:00,70.52,70.64,70.23,70.49,344823.0,66.0345,66.1468,65.7629,66.0064,344823.0
2022-05-26 09:30:00,70.51,71.29,70.51,71.08,160810.0,66.0251,66.7555,66.0251,66.5588,160810.0
2022-05-26 10:00:00,71.03,71.31,70.97,70.99,70125.0,66.512,66.7742,66.4558,66.4746,70125.0
2022-05-26 10:30:00,71.05,71.67,71.05,71.63,85956.0,66.5308,67.1113,66.5308,67.0739,85956.0
2022-05-26 11:00:00,71.61,71.78,71.5,71.65,77770.0,67.0551,67.2143,66.9521,67.0926,77770.0
2022-05-26 11:30:00,71.65,71.72,71.45,71.54,60254.0,67.0926,67.1581,66.9053,66.9896,60254.0
2022-05-26 12:00:00,71.54,71.72,71.43,71.45,55033.0,66.9896,67.1581,66.8866,66.9053,55033.0
2022-05-26 12:30:00,71.47,71.61,71.34,71.41,50270.0,66.924,67.0551,66.8023,66.8679,50270.0
2022-05-26 13:00:00,71.44,71.58,70.9,70.93,48188.0,66.8959,67.027,66.3903,66.4184,48188.0
2022-05-26 13:30:00,70.95,71.04,70.72,70.99,49392.0,66.4371,66.5214,66.2217,66.4746,49392.0
2022-05-26 14:00:00,70.98,71.4,70.98,71.17,50025.0,66.4652,66.8585,66.4652,66.6431,50025.0
2022-05-26 14:30:00,71.17,71.38,70.97,71.3,64744.0,66.6431,66.8398,66.4558,66.7649,64744.0
2022-05-26 15:00:00,71.32,71.49,71.23,71.39,78571.0,66.7836,66.9428,66.6993,66.8491,78571.0
2022-05-26 15:30:00,71.38,71.76,71.01,71.02,403272.0,66.8398,67.1956,66.4933,66.5027,403272.0
2022-05-27 09:30:00,71.04,71.73,70.48,71.59,121010.0,66.5214,67.1675,65.997,67.0364,121010.0
2022-05-27 10:00:00,71.59,71.73,71.23,71.53,104778.0,67.0364,67.1675,66.6993,66.9802,104778.0
2022-05-27 10:30:00,71.54,71.85,71.44,71.62,178147.0,66.9896,67.2799,66.8959,67.0645,178147.0
2022-05-27 11:00:00,71.62,71.88,71.43,71.78,67783.0,67.0645,67.308,66.8866,67.2143,67783.0
2022-05-27 11:30:00,71.77,72.12,71.7,72.05,93335.0,67.205,67.5327,67.1394,67.4671,93335.0
2022-05-27 12:00:00,72.05,72.28,72.01,72.25,83080.0,67.4671,67.6825,67.4297,67.6544,83080.0
2022-05-27 12:30:00,72.24,72.49,72.13,72.46,137689.0,67.6451,67.8792,67.5421,67.8511,137689.0
2022-05-27 13:00:00,72.45,72.61,72.36,72.51,102741.0,67.8417,67.9915,67.7574,67.8979,102741.0
2022-05-27 13:30:00,72.5,72.76,72.34,72.71,80564.0,67.8885,68.132,67.7387,68.0852,80564.0
2022-05-27 14:00:00,72.71,72.94,72.68,72.8,76479.0,68.0852,68.3005,68.0571,68.1694,76479.0
2022-05-27 14:30:00,72.8,72.86,72.66,72.78,76370.0,68.1694,68.2256,68.0383,68.1507,76370.0
2022-05-27 15:00:00,72.78,72.89,72.69,72.79,102003.0,68.1507,68.2537,68.0664,68.1601,102003.0
2022-05-27 15:30:00,72.76,72.82,72.47,72.81,403021.0,68.132,68.1882,67.8604,68.1788,403021.0
2022-05-31 09:30:00,73.91,74.53,72.6,72.64,288572.0,69.2088,69.7894,67.9822,68.0196,288572.0
2022-05-31 10:00:00,72.62,73.08,71.81,72.6,151486.0,68.0009,68.4316,67.2424,67.9822,151486.0
2022-05-31 10:30:00,72.6,73.02,72.55,72.68,148061.0,67.9822,68.3754,67.9353,68.0571,148061.0
2022-05-31 11:00:00,72.67,72.92,72.03,72.1,135351.0,68.0477,68.2818,67.4484,67.514,135351.0
2022-05-31 11:30:00,72.09,72.55,71.79,72.42,179682.0,67.5046,67.9353,67.2237,67.8136,179682.0
2022-05-31 12:00:00,72.45,72.96,72.45,72.6,120828.0,67.8417,68.3193,67.8417,67.9822,120828.0
2022-05-31 12:30:00,72.58,72.98,72.55,72.69,124388.0,67.9634,68.338,67.9353,68.0664,124388.0
2022-05-31 13:00:00,72.72,72.88,72.59,72.71,100917.0,68.0945,68.2444,67.9728,68.0852,100917.0
2022-05-31 13:30:00,72.67,72.94,72.48,72.55,136899.0,68.0477,68.3005,67.8698,67.9353,136899.0
2022-05-31 14:00:00,72.56,72.72,72.15,72.27,217144.0,67.9447,68.0945,67.5608,67.6732,217144.0
2022-05-31 14:30:00,72.25,72.38,71.62,71.83,265455.0,67.6544,67.7762,67.0645,67.2611,265455.0
2022-05-31 15:00:00,71.82,71.98,71.39,71.72,336245.0,67.2518,67.4016,66.8491,67.1581,336245.0
2022-05-31 15:30:00,71.72,73.32,71.07,72.04,1493685.0,67.1581,68.6564,66.5495,67.4578,1493685.0
2022-06-01 09:30:00,72.87,74.76,72.78,74.11,138733.0,68.235,70.0048,68.1507,69.3961,138733.0
2022-06-01 10:00:00,74.12,74.2,73.04,73.14,94144.0,69.4055,69.4804,68.3942,68.4878,94144.0
2022-06-01 10:30:00,73.16,73.36,72.74,73.15,67424.0,68.5065,68.6938,68.1133,68.4972,67424.0
2022-06-01 11:00:00,73.13,73.15,72.43,72.59,64787.0,68.4785,68.4972,67.823,67.9728,64787.0
2022-06-01 11:30:00,72.59,72.61,72.05,72.26,66004.0,67.9728,67.9915,67.4671,67.6638,66004.0
2022-06-01 12:00:00,72.26,72.78,72.06,72.73,67721.0,67.6638,68.1507,67.4765,68.1039,67721.0
2022-06-01 12:30:00,72.72,73.35,72.72,73.29,83364.0,68.0945,68.6845,68.0945,68.6283,83364.0
2022-06-01 13:00:00,73.31,74.37,73.24,74.27,73747.0,68.647,69.6396,68.5815,69.5459,73747.0
2022-06-01 13:30:00,74.29,74.61,74.23,74.44,81353.0,69.5647,69.8643,69.5085,69.7051,81353.0
2022-06-01 14:00:00,74.43,74.92,74.32,74.7,82919.0,69.6958,70.1546,69.5928,69.9486,82919.0
2022-06-01 14:30:00,74.76,74.86,74.61,74.68,67000.0,70.0048,70.0984,69.8643,69.9299,67000.0
2022-06-01 15:00:00,74.69,75.27,74.68,75.22,111415.0,69.9392,70.4823,69.9299,70.4355,111415.0
2022-06-01 15:30:00,75.23,75.44,75.01,75.03,450152.0,70.4449,70.6415,70.2389,70.2576,450152.0
2022-06-02 09:30:00,74.46,75.43,74.29,74.4,110919.0,69.7239,70.6322,69.5647,69.6677,110919.0
2022-06-02 10:00:00,74.41,75.32,74.4,75.18,82029.0,69.677,70.5292,69.6677,70.3981,82029.0
2022-06-02 10:30:00,75.14,75.86,74.97,75.84,159448.0,70.3606,71.0348,70.2014,71.0161,159448.0
2022-06-02 11:00:00,75.85,75.97,75.52,75.96,71106.0,71.0254,71.1378,70.7164,71.1284,71106.0
2022-06-02 11:30:00,75.99,76.68,75.9,76.33,48112.0,71.1565,71.8026,71.0723,71.4749,48112.0
2022-06-02 12:00:00,76.34,76.62,76.16,76.59,45550.0,71.4843,71.7465,71.3157,71.7184,45550.0
2022-06-02 12:30:00,76.61,76.87,76.52,76.73,48569.0,71.7371,71.9806,71.6528,71.8495,48569.0
2022-06-02 13:00:00,76.76,76.9,76.43,76.58,48560.0,71.8776,72.0087,71.5685,71.709,48560.0
2022-06-02 13:30:00,76.59,76.69,76.11,76.42,47127.0,71.7184,71.812,71.2689,71.5592,47127.0
2022-06-02 14:00:00,76.4,76.4,76.06,76.1,35928.0,71.5405,71.5405,71.2221,71.2595,35928.0
2022-06-02 14:30:00,76.1,76.33,75.7,75.74,31594.0,71.2595,71.4749,70.885,70.9224,31594.0
2022-06-02 15:00:00,75.75,76.31,75.75,76.21,47212.0,70.9318,71.4562,70.9318,71.3625,47212.0
2022-06-02 15:30:00,76.23,76.76,76.2,76.73,241009.0,71.3813,71.8776,71.3532,71.8495,241009.0
2022-06-03 09:30:00,76.8,77.3,76.23,77.29,60308.0,71.915,72.3832,71.3813,72.3738,60308.0
2022-06-03 10:00:00,77.26,77.52,76.9,77.17,56811.0,72.3458,72.5892,72.0087,72.2615,56811.0
2022-06-03 10:30:00,77.19,77.45,76.85,77.2,57673.0,72.2802,72.5237,71.9618,72.2896,57673.0
2022-06-03 11:00:00,77.2,77.21,76.5,76.63,47735.0,72.2896,72.2989,71.6341,71.7558,47735.0
2022-06-03 11:30:00,76.63,76.92,76.54,76.78,38828.0,71.7558,72.0274,71.6716,71.8963,38828.0
2022-06-03 12:00:00,76.8,77.31,76.71,77.31,36997.0,71.915,72.3926,71.8307,72.3926,36997.0
2022-06-03 12:30:00,77.31,77.65,77.2,77.63,53436.0,72.3926,72.7109,72.2896,72.6922,53436.0
2022-06-03 13:00:00,77.66,77.89,77.51,77.83,63352.0,72.7203,72.9357,72.5799,72.8795,63352.0
2022-06-03 13:30:00,77.86,77.86,77.46,77.47,40629.0,72.9076,72.9076,72.533,72.5424,40629.0
2022-06-03 14:00:00,77.48,77.55,77.26,77.54,37151.0,72.5518,72.6173,72.3458,72.6079,37151.0
2022-06-03 14:30:00,77.54,77.6,77.26,77.6,49863.0,72.6079,72.6641,72.3458,72.6641,49863.0
2022-06-03 15:00:00,77.61,77.9,77.4,77.53,134152.0,72.6735,72.945,72.4769,72.5986,134152.0
2022-06-03 15:30:00,77.54,77.54,76.98,77.3,223201.0,72.6079,72.6079,72.0836,72.3832,223201.0
2022-06-06 09:30:00,77.99,78.15,76.59,76.94,97555.0,73.0293,73.1791,71.7184,72.0461,97555.0
2022-06-06 10:00:00,76.97,77.1,76.39,76.82,72152.0,72.0742,72.1959,71.5311,71.9337,72152.0
2022-06-06 10:30:00,76.83,76.89,76.49,76.6,38685.0,71.9431,71.9993,71.6247,71.7277,38685.0
2022-06-06 11:00:00,76.56,76.93,76.27,76.52,62733.0,71.6903,72.0367,71.4187,71.6528,62733.0
2022-06-06 11:30:00,76.51,76.72,76.44,76.71,33016.0,71.6435,71.8401,71.5779,71.8307,33016.0
2022-06-06 12:00:00,76.76,76.77,76.28,76.36,29220.0,71.8776,71.8869,71.4281,71.503,29220.0
2022-06-06 12:30:00,76.38,76.63,76.33,76.63,32573.0,71.5217,71.7558,71.4749,71.7558,32573.0
2022-06-06 13:00:00,76.62,76.62,76.36,76.51,24277.0,71.7465,71.7465,71.503,71.6435,24277.0
2022-06-06 13:30:00,76.5,76.82,76.47,76.8,30025.0,71.6341,71.9337,71.606,71.915,30025.0
2022-06-06 14:00:00,76.81,77.04,76.54,76.54,52309.0,71.9244,72.1397,71.6716,71.6716,52309.0
2022-06-06 14:30:00,76.54,76.69,76.35,76.55,36088.0,71.6716,71.812,71.4936,71.6809,36088.0
2022-06-06 15:00:00,76.55,76.58,76.19,76.4,43133.0,71.6809,71.709,71.3438,71.5405,43133.0
2022-06-06 15:30:00,76.39,76.61,76.35,76.37,162598.0,71.5311,71.7371,71.4936,71.5124,162598.0
2022-06-07 09:30:00,76.51,78.0,76.13,77.93,85387.0,71.6435,73.0387,71.2876,72.9731,85387.0
2022-06-07 10:00:00,77.99,78.8,77.74,78.78,73126.0,73.0293,73.7878,72.7952,73.7691,73126.0
2022-06-07 10:30:00,78.77,78.94,78.66,78.8,71160.0,73.7597,73.9189,73.6567,73.7878,71160.0
2022-06-07 11:00:00,78.88,79.08,78.69,78.82,51334.0,73.8627,74.05,73.6848,73.8065,51334.0
2022-06-07 11:30:00,78.88,79.41,78.7,79.37,64767.0,73.8627,74.359,73.6942,74.3215,64767.0
2022-06-07 12:00:00,79.43,79.47,79.1,79.41,49958.0,74.3777,74.4152,74.0687,74.359,49958.0
2022-06-07 12:30:00,79.42,79.92,79.41,79.92,46011.0,74.3684,74.8366,74.359,74.8366,46011.0
2022-06-07 13:00:00,79.94,79.94,79.18,79.48,103392.0,74.8553,74.8553,74.1436,74.4245,103392.0
2022-06-07 13:30:00,79.48,80.08,79.41,79.92,127926.0,74.4245,74.9864,74.359,74.8366,127926.0
2022-06-07 14:00:00,79.92,80.14,79.81,79.94,80659.0,74.8366,75.0426,74.7336,74.8553,80659.0
2022-06-07 14:30:00,79.92,80.13,79.89,80.0,64333.0,74.8366,75.0332,74.8085,74.9115,64333.0
2022-06-07 15:00:00,80.02,80.26,79.99,79.99,130003.0,74.9302,75.1549,74.9021,74.9021,130003.0
2022-06-07 15:30:00,79.96,80.4,79.83,80.38,266030.0,74.874,75.286,74.7523,75.2673,266030.0
2022-06-08 09:30:00,80.1,80.31,79.14,79.32,80691.0,75.0051,75.2018,74.1062,74.2747,80691.0
2022-06-08 10:00:00,79.31,79.36,78.48,78.91,84842.0,74.2654,74.3122,73.4882,73.8908,84842.0
2022-06-08 10:30:00,78.91,79.52,78.87,79.38,81896.0,73.8908,74.462,73.8533,74.3309,81896.0
2022-06-08 11:00:00,79.34,79.45,79.1,79.41,42477.0,74.2935,74.3965,74.0687,74.359,42477.0
2022-06-08 11:30:00,79.39,79.75,79.31,79.35,31905.0,74.3403,74.6774,74.2654,74.3028,31905.0
2022-06-08 12:00:00,79.33,79.56,79.03,79.09,38242.0,74.2841,74.4995,74.0032,74.0594,38242.0
2022-06-08 12:30:00,79.1,79.14,78.43,78.57,76642.0,74.0687,74.1062,73.4413,73.5724,76642.0
2022-06-08 13:00:00,78.57,78.83,78.15,78.23,78273.0,73.5724,73.8159,73.1791,73.2541,78273.0
2022-06-08 13:30:00,78.2,78.22,77.68,77.91,69307.0,73.226,73.2447,72.739,72.9544,69307.0
2022-06-08 14:00:00,77.92,77.97,77.36,77.43,43097.0,72.9638,73.0106,72.4394,72.5049,43097.0
2022-06-08 14:30:00,77.44,77.64,77.27,77.47,54128.0,72.5143,72.7016,72.3551,72.5424,54128.0
2022-06-08 15:00:00,77.44,78.09,77.35,77.95,86305.0,72.5143,73.123,72.43,72.9919,86305.0
2022-06-08 15:30:00,77.96,78.2,77.72,77.76,216818.0,73.0012,73.226,72.7765,72.814,216818.0
2022-06-09 09:30:00,77.58,77.63,76.46,77.14,45198.0,72.6454,72.6922,71.5966,72.2334,45198.0
2022-06-09 10:00:00,77.17,77.47,77.01,77.09,33255.0,72.2615,72.5424,72.1117,72.1866,33255.0
2022-06-09 10:30:00,77.13,77.27,76.38,76.55,47505.0,72.224,72.3551,71.5217,71.6809,47505.0
2022-06-09 11:00:00,76.51,76.59,76.1,76.12,40666.0,71.6435,71.7184,71.2595,71.2783,40666.0
2022-06-09 11:30:00,76.1,76.62,76.1,76.58,30433.0,71.2595,71.7465,71.2595,71.709,30433.0
2022-06-09 12:00:00,76.55,76.55,76.09,76.39,25104.0,71.6809,71.6809,71.2502,71.5311,25104.0
2022-06-09 12:30:00,76.37,76.56,76.19,76.56,23555.0,71.5124,71.6903,71.3438,71.6903,23555.0
2022-06-09 13:00:00,76.57,76.74,76.27,76.34,26974.0,71.6996,71.8588,71.4187,71.4843,26974.0
2022-06-09 13:30:00,76.29,76.59,76.08,76.59,27862.0,71.4375,71.7184,71.2408,71.7184,27862.0
2022-06-09 14:00:00,76.55,76.66,76.28,76.42,41141.0,71.6809,71.7839,71.4281,71.5592,41141.0
2022-06-09 14:30:00,76.4,76.4,76.05,76.06,35661.0,71.5405,71.5405,71.2127,71.2221,35661.0
2022-06-09 15:00:00,76.06,76.08,75.72,75.77,55966.0,71.2221,71.2408,70.9037,70.9505,55966.0
2022-06-09 15:30:00,75.72,75.76,74.93,75.07,230837.0,70.9037,70.9412,70.164,70.2951,230837.0
2022-06-10 09:30:00,73.54,74.68,73.12,74.66,73184.0,68.8624,69.9299,68.4691,69.9111,73184.0
2022-06-10 10:00:00,74.65,74.66,73.11,73.12,41833.0,69.9018,69.9111,68.4597,68.4691,41833.0
2022-06-10 10:30:00,73.1,73.29,72.83,72.88,59658.0,68.4504,68.6283,68.1975,68.2444,59658.0
2022-06-10 11:00:00,72.83,73.07,72.47,72.87,74669.0,68.1975,68.4223,67.8604,68.235,74669.0
2022-06-10 11:30:00,72.84,72.98,72.27,72.56,40829.0,68.2069,68.338,67.6732,67.9447,40829.0
2022-06-10 12:00:00,72.59,72.67,72.24,72.38,39351.0,67.9728,68.0477,67.6451,67.7762,39351.0
2022-06-10 12:30:00,72.4,72.4,72.02,72.2,40479.0,67.7949,67.7949,67.4391,67.6076,40479.0
2022-06-10 13:00:00,72.19,72.39,71.92,72.39,28777.0,67.5982,67.7855,67.3454,67.7855,28777.0
2022-06-10 13:30:00,72.35,72.6,72.22,72.35,35275.0,67.7481,67.9822,67.6263,67.7481,35275.0
2022-06-10 14:00:00,72.37,72.89,72.25,72.64,57411.0,67.7668,68.2537,67.6544,68.0196,57411.0
2022-06-10 14:30:00,72.62,73.16,72.46,73.12,64165.0,68.0009,68.5065,67.8511,68.4691,64165.0
2022-06-10 15:00:00,73.12,73.53,72.99,73.32,54729.0,68.4691,68.853,68.3474,68.6564,54729.0
2022-06-10 15:30:00,73.26,73.37,72.4,72.42,177171.0,68.6002,68.7032,67.7949,67.8136,177171.0
2022-06-13 09:30:00,70.0,70.46,68.67,68.86,137905.0,65.5475,65.9783,64.3021,64.4801,137905.0
2022-06-13 10:00:00,68.89,69.49,68.26,68.45,249763.0,64.5081,65.07,63.9182,64.0961,249763.0
2022-06-13 10:30:00,68.41,68.41,67.23,67.58,80282.0,64.0587,64.0587,62.9537,63.2815,80282.0
2022-06-13 11:00:00,67.56,68.62,67.34,68.45,72251.0,63.2627,64.2553,63.0567,64.0961,72251.0
2022-06-13 11:30:00,68.5,69.24,68.21,69.07,57627.0,64.1429,64.8359,63.8714,64.6767,57627.0
2022-06-13 12:00:00,69.05,69.22,68.82,69.06,71601.0,64.658,64.8172,64.4426,64.6673,71601.0
2022-06-13 12:30:00,68.98,69.59,68.49,68.49,51647.0,64.5924,65.1636,64.1336,64.1336,51647.0
2022-06-13 13:00:00,68.55,68.62,68.22,68.25,65099.0,64.1898,64.2553,63.8808,63.9089,65099.0
2022-06-13 13:30:00,68.24,69.01,68.13,68.9,52601.0,63.8995,64.6205,63.7965,64.5175,52601.0
2022-06-13 14:00:00,68.88,68.9,68.43,68.6,55228.0,64.4988,64.5175,64.0774,64.2366,55228.0
2022-06-13 14:30:00,68.52,68.96,68.29,68.37,73212.0,64.1617,64.5737,63.9463,64.0212,73212.0
2022-06-13 15:00:00,68.32,68.41,67.62,67.63,126140.0,63.9744,64.0587,63.3189,63.3283,126140.0
2022-06-13 15:30:00,67.63,67.78,67.19,67.55,312965.0,63.3283,63.4687,62.9163,63.2534,312965.0
2022-06-14 09:30:00,68.92,69.47,68.16,69.25,166689.0,64.5362,65.0513,63.8246,64.8452,166689.0
2022-06-14 10:00:00,69.21,69.59,68.37,68.48,126490.0,64.8078,65.1636,64.0212,64.1242,126490.0
2022-06-14 10:30:00,68.49,68.94,68.0,68.77,147824.0,64.1336,64.555,63.6748,64.3958,147824.0
2022-06-14 11:00:00,68.77,69.09,68.33,68.5,72964.0,64.3958,64.6954,63.9838,64.1429,72964.0
2022-06-14 11:30:00,68.48,68.57,68.12,68.5,52236.0,64.1242,64.2085,63.7871,64.1429,52236.0
2022-06-14 12:00:00,68.45,68.45,67.84,67.9,114152.0,64.0961,64.0961,63.5249,63.5811,114152.0
2022-06-14 12:30:00,67.86,67.91,67.44,67.8,36257.0,63.5437,63.5905,63.1504,63.4875,36257.0
2022-06-14 13:00:00,67.81,67.9,67.31,67.32,55010.0,63.4968,63.5811,63.0286,63.038,55010.0
2022-06-14 13:30:00,67.29,67.32,66.7,66.96,71956.0,63.0099,63.038,62.4574,62.7009,71956.0
2022-06-14 14:00:00,66.96,67.36,66.74,66.78,75102.0,62.7009,63.0755,62.4949,62.5324,75102.0
2022-06-14 14:30:00,66.77,66.77,66.01,66.11,77631.0,62.523,62.523,61.8113,61.905,77631.0
2022-06-14 15:00:00,66.1,66.23,65.33,65.64,144977.0,61.8956,62.0173,61.1746,61.4649,144977.0
2022-06-14 15:30:00,65.64,66.46,65.61,66.3,390108.0,61.4649,62.2327,61.4368,62.0829,390108.0
2022-06-15 09:30:00,66.51,67.16,66.2,67.14,69054.0,62.2795,62.8882,61.9892,62.8695,69054.0
2022-06-15 10:00:00,67.14,67.59,66.97,67.22,151941.0,62.8695,63.2908,62.7103,62.9444,151941.0
2022-06-15 10:30:00,67.15,67.2,66.41,66.62,97775.0,62.8788,62.9256,62.1859,62.3825,97775.0
2022-06-15 11:00:00,66.68,66.7,66.27,66.6,99108.0,62.4387,62.4574,62.0548,62.3638,99108.0
2022-06-15 11:30:00,66.58,66.96,66.45,66.91,44189.0,62.3451,62.7009,62.2233,62.6541,44189.0
2022-06-15 12:00:00,66.91,67.16,66.87,67.1,57233.0,62.6541,62.8882,62.6166,62.832,57233.0
2022-06-15 12:30:00,67.12,67.29,66.79,66.79,66344.0,62.8507,63.0099,62.5417,62.5417,66344.0
2022-06-15 13:00:00,66.79,67.2,66.72,67.2,113676.0,62.5417,62.9256,62.4762,62.9256,113676.0
2022-06-15 13:30:00,67.18,67.26,66.51,67.14,95998.0,62.9069,62.9818,62.2795,62.8695,95998.0
2022-06-15 14:00:00,67.11,67.59,66.05,66.13,153037.0,62.8414,63.2908,61.8488,61.9237,153037.0
2022-06-15 14:30:00,66.16,67.98,65.4,66.82,160628.0,61.9518,63.656,61.2401,62.5698,160628.0
2022-06-15 15:00:00,66.86,67.86,66.68,67.83,114373.0,62.6073,63.5437,62.4387,63.5156,114373.0
2022-06-15 15:30:00,67.79,68.02,66.6,66.75,297386.0,63.4781,63.6935,62.3638,62.5043,297386.0
2022-06-16 09:30:00,65.0,65.0,63.29,63.5,136154.0,60.8656,60.8656,59.2643,59.461,136154.0
2022-06-16 10:00:00,63.48,63.83,63.1,63.79,112691.0,59.4423,59.77,59.0864,59.7325,112691.0
2022-06-16 10:30:00,63.8,63.88,63.07,63.1,102414.0,59.7419,59.8168,59.0583,59.0864,102414.0
2022-06-16 11:00:00,63.04,63.83,63.0,63.69,81191.0,59.0302,59.77,58.9928,59.6389,81191.0
2022-06-16 11:30:00,63.67,63.83,63.4,63.75,61992.0,59.6202,59.77,59.3673,59.6951,61992.0
2022-06-16 12:00:00,63.74,63.74,63.17,63.42,78313.0,59.6857,59.6857,59.152,59.3861,78313.0
2022-06-16 12:30:00,63.41,63.61,63.15,63.43,42203.0,59.3767,59.564,59.1332,59.3954,42203.0
2022-06-16 13:00:00,63.48,63.82,63.2,63.56,36988.0,59.4423,59.7606,59.1801,59.5172,36988.0
2022-06-16 13:30:00,63.43,63.63,62.54,62.57,64149.0,59.3954,59.5827,58.562,58.5901,64149.0
2022-06-16 14:00:00,62.53,62.62,62.07,62.15,85465.0,58.5527,58.637,58.1219,58.1969,85465.0
2022-06-16 14:30:00,62.15,62.34,61.62,61.89,132727.0,58.1969,58.3748,57.7006,57.9534,132727.0
2022-06-16 15:00:00,61.88,62.6,61.86,62.47,107795.0,57.944,58.6182,57.9253,58.4965,107795.0
2022-06-16 15:30:00,62.46,62.66,61.93,62.26,262950.0,58.4871,58.6744,57.9908,58.2999,262950.0
2022-06-17 09:30:00,62.98,64.5,62.15,64.23,497966.0,58.9741,60.3974,58.1969,60.1445,497966.0
2022-06-17 10:00:00,64.19,64.19,61.3,61.59,328478.0,60.1071,60.1071,57.4009,57.6725,328478.0
2022-06-17 10:30:00,61.61,61.71,60.03,60.44,225686.0,57.6912,57.7848,56.2117,56.5956,225686.0
2022-06-17 11:00:00,60.41,60.79,59.65,60.0,240701.0,56.5675,56.9234,55.8559,56.1836,240701.0
2022-06-17 11:30:00,60.05,60.55,59.82,60.29,119101.0,56.2304,56.6986,56.0151,56.4552,119101.0
2022-06-17 12:00:00,60.23,60.47,59.84,60.33,68510.0,56.399,56.6237,56.0338,56.4926,68510.0
2022-06-17 12:30:00,60.33,60.36,59.04,59.43,250138.0,56.4926,56.5207,55.2847,55.6499,250138.0
2022-06-17 13:00:00,59.43,60.28,59.31,60.22,220949.0,55.6499,56.4458,55.5375,56.3896,220949.0
2022-06-17 13:30:00,60.19,60.65,60.11,60.59,110496.0,56.3615,56.7923,56.2866,56.7361,110496.0
2022-06-17 14:00:00,60.61,61.65,60.5,61.37,152512.0,56.7548,57.7287,56.6518,57.4665,152512.0
2022-06-17 14:30:00,61.35,61.6,60.75,60.96,141431.0,57.4477,57.6818,56.8859,57.0825,141431.0
2022-06-17 15:00:00,60.95,61.4,60.72,61.33,116609.0,57.0732,57.4946,56.8578,57.429,116609.0
2022-06-17 15:30:00,61.34,61.64,60.57,60.66,589096.0,57.4384,57.7193,56.7173,56.8016,589096.0
2022-06-21 09:30:00,63.53,64.41,63.27,64.34,295455.0,59.4891,60.3131,59.2456,60.2476,295455.0
2022-06-21 10:00:00,64.27,64.72,64.11,64.6,161826.0,60.182,60.6034,60.0322,60.491,161826.0
2022-06-21 10:30:00,64.62,65.35,64.51,65.1,116412.0,60.5097,61.1933,60.4067,60.9592,116412.0
2022-06-21 11:00:00,65.05,65.05,63.93,64.01,129014.0,60.9124,60.9124,59.8636,59.9385,129014.0
2022-06-21 11:30:00,63.96,64.12,63.11,63.27,134829.0,59.8917,60.0415,59.0958,59.2456,134829.0
2022-06-21 12:00:00,63.26,63.63,63.17,63.61,60545.0,59.2362,59.5827,59.152,59.564,60545.0
2022-06-21 12:30:00,63.63,64.17,63.52,64.14,51083.0,59.5827,60.0884,59.4797,60.0603,51083.0
2022-06-21 13:00:00,64.11,64.11,63.68,63.77,55203.0,60.0322,60.0322,59.6295,59.7138,55203.0
2022-06-21 13:30:00,63.78,63.94,63.56,63.65,56142.0,59.7232,59.873,59.5172,59.6014,56142.0
2022-06-21 14:00:00,63.65,63.81,63.51,63.66,51760.0,59.6014,59.7513,59.4703,59.6108,51760.0
2022-06-21 14:30:00,63.66,63.77,63.31,63.61,55588.0,59.6108,59.7138,59.2831,59.564,55588.0
2022-06-21 15:00:00,63.62,64.03,63.6,63.99,116592.0,59.5733,59.9573,59.5546,59.9198,116592.0
2022-06-21 15:30:00,64.0,64.0,63.34,63.47,291718.0,59.9292,59.9292,59.3112,59.4329,291718.0
2022-06-22 09:30:00,60.29,61.05,60.04,60.77,159911.0,56.4552,57.1668,56.2211,56.9046,159911.0
2022-06-22 10:00:00,60.81,61.66,60.35,61.62,85262.0,56.9421,57.738,56.5113,57.7006,85262.0
2022-06-22 10:30:00,61.6,61.61,61.01,61.13,85117.0,57.6818,57.6912,57.1294,57.2417,85117.0
2022-06-22 11:00:00,61.12,61.12,60.38,60.71,42472.0,57.2324,57.2324,56.5394,56.8484,42472.0
2022-06-22 11:30:00,60.72,61.07,60.21,60.21,43961.0,56.8578,57.1855,56.3802,56.3802,43961.0
2022-06-22 12:00:00,60.19,60.65,60.18,60.62,42756.0,56.3615,56.7923,56.3522,56.7642,42756.0
2022-06-22 12:30:00,60.63,60.73,60.24,60.44,38920.0,56.7735,56.8672,56.4083,56.5956,38920.0
2022-06-22 13:00:00,60.42,60.83,60.21,60.63,35579.0,56.5769,56.9608,56.3802,56.7735,35579.0
2022-06-22 13:30:00,60.63,60.87,60.36,60.77,43236.0,56.7735,56.9983,56.5207,56.9046,43236.0
2022-06-22 14:00:00,60.79,61.1,60.5,60.5,45522.0,56.9234,57.2136,56.6518,56.6518,45522.0
2022-06-22 14:30:00,60.5,60.64,60.31,60.4,91331.0,56.6518,56.7829,56.4739,56.5582,91331.0
2022-06-22 15:00:00,60.41,60.43,60.14,60.28,138585.0,56.5675,56.5863,56.3147,56.4458,138585.0
2022-06-22 15:30:00,60.28,60.35,59.94,59.96,373677.0,56.4458,56.5113,56.1274,56.1461,373677.0
2022-06-23 09:30:00,60.36,60.8,59.63,59.98,124975.0,56.5207,56.9327,55.8371,56.1649,124975.0
2022-06-23 10:00:00,59.88,60.1,59.32,59.63,93736.0,56.0712,56.2772,55.5469,55.8371,93736.0
2022-06-23 10:30:00,59.65,59.66,58.89,58.89,52981.0,55.8559,55.8652,55.1442,55.1442,52981.0
2022-06-23 11:00:00,58.91,58.92,58.09,58.31,70706.0,55.1629,55.1723,54.3951,54.6011,70706.0
2022-06-23 11:30:00,58.28,58.34,57.72,57.73,84916.0,54.573,54.6292,54.0486,54.058,84916.0
2022-06-23 12:00:00,57.75,57.84,57.42,57.69,64657.0,54.0767,54.161,53.7677,54.0205,64657.0
2022-06-23 12:30:00,57.73,57.77,57.39,57.39,64169.0,54.058,54.0954,53.7396,53.7396,64169.0
2022-06-23 13:00:00,57.35,58.3,57.24,57.9,77861.0,53.7022,54.5917,53.5992,54.2172,77861.0
2022-06-23 13:30:00,57.87,58.04,57.47,58.02,75093.0,54.1891,54.3483,53.8145,54.3295,75093.0
2022-06-23 14:00:00,58.07,58.07,57.72,57.95,71338.0,54.3764,54.3764,54.0486,54.264,71338.0
2022-06-23 14:30:00,57.96,58.21,57.93,58.05,103048.0,54.2734,54.5075,54.2453,54.3576,103048.0
2022-06-23 15:00:00,58.03,58.44,57.72,58.35,149715.0,54.3389,54.7228,54.0486,54.6386,149715.0
2022-06-23 15:30:00,58.35,58.64,58.02,58.16,351514.0,54.6386,54.9101,54.3295,54.4606,351514.0
2022-06-24 09:30:00,58.76,59.23,58.44,58.83,110088.0,55.0225,55.4626,54.7228,55.088,110088.0
2022-06-24 10:00:00,58.89,60.24,58.8,60.15,102719.0,55.1442,56.4083,55.0599,56.3241,102719.0
2022-06-24 10:30:00,60.19,60.39,60.03,60.18,104666.0,56.3615,56.5488,56.2117,56.3522,104666.0
2022-06-24 11:00:00,60.2,60.3,59.89,60.03,60440.0,56.3709,56.4645,56.0806,56.2117,60440.0
2022-06-24 11:30:00,60.02,60.16,59.84,60.01,66025.0,56.2023,56.3334,56.0338,56.193,66025.0
2022-06-24 12:00:00,59.98,60.11,59.45,59.54,68685.0,56.1649,56.2866,55.6686,55.7529,68685.0
2022-06-24 12:30:00,59.55,59.62,59.37,59.6,58932.0,55.7622,55.8278,55.5937,55.809,58932.0
2022-06-24 13:00:00,59.57,59.65,59.15,59.36,52692.0,55.781,55.8559,55.3877,55.5843,52692.0
2022-06-24 13:30:00,59.35,59.4,58.95,58.98,64743.0,55.5749,55.6218,55.2004,55.2285,64743.0
2022-06-24 14:00:00,58.97,59.19,58.96,59.13,67478.0,55.2191,55.4251,55.2098,55.3689,67478.0
2022-06-24 14:30:00,59.12,59.17,58.84,58.92,71769.0,55.3596,55.4064,55.0974,55.1723,71769.0
2022-06-24 15:00:00,58.9,58.93,58.68,58.91,101996.0,55.1536,55.1817,54.9476,55.1629,101996.0
2022-06-24 15:30:00,58.9,58.95,58.0,58.15,553109.0,55.1536,55.2004,54.3108,54.4513,553109.0
2022-06-27 09:30:00,59.04,59.54,58.78,59.32,123125.0,55.2847,55.7529,55.0412,55.5469,123125.0
2022-06-27 10:00:00,59.36,59.9,59.32,59.89,181816.0,55.5843,56.09,55.5469,56.0806,181816.0
2022-06-27 10:30:00,59.84,60.83,59.81,60.7,111494.0,56.0338,56.9608,56.0057,56.8391,111494.0
2022-06-27 11:00:00,60.73,60.77,60.35,60.5,57022.0,56.8672,56.9046,56.5113,56.6518,57022.0
2022-06-27 11:30:00,60.48,60.69,60.06,60.23,48478.0,56.6331,56.8297,56.2398,56.399,48478.0
2022-06-27 12:00:00,60.27,60.3,59.91,59.96,51455.0,56.4364,56.4645,56.0993,56.1461,51455.0
2022-06-27 12:30:00,59.93,60.44,59.75,60.4,59855.0,56.1181,56.5956,55.9495,56.5582,59855.0
2022-06-27 13:00:00,60.4,60.49,60.2,60.36,107713.0,56.5582,56.6424,56.3709,56.5207,107713.0
2022-06-27 13:30:00,60.35,60.43,60.08,60.31,51073.0,56.5113,56.5863,56.2585,56.4739,51073.0
2022-06-27 14:00:00,60.33,60.67,60.18,60.32,76438.0,56.4926,56.811,56.3522,56.4833,76438.0
2022-06-27 14:30:00,60.34,60.58,60.24,60.41,111288.0,56.502,56.7267,56.4083,56.5675,111288.0
2022-06-27 15:00:00,60.42,60.94,60.27,60.81,134585.0,56.5769,57.0638,56.4364,56.9421,134585.0
2022-06-27 15:30:00,60.8,60.97,60.57,60.78,293345.0,56.9327,57.0919,56.7173,56.914,293345.0
2022-06-28 09:30:00,62.45,63.53,62.02,63.28,211234.0,58.4778,59.4891,58.0751,59.255,211234.0
2022-06-28 10:00:00,63.26,63.76,63.05,63.31,123499.0,59.2362,59.7044,59.0396,59.2831,123499.0
2022-06-28 10:30:00,63.29,63.32,62.75,63.09,99488.0,59.2643,59.2924,58.7587,59.0771,99488.0
2022-06-28 11:00:00,63.1,63.23,62.27,62.27,56114.0,59.0864,59.2082,58.3092,58.3092,56114.0
2022-06-28 11:30:00,62.28,62.41,61.74,61.89,76665.0,58.3186,58.4403,57.8129,57.9534,76665.0
2022-06-28 12:00:00,61.85,62.72,61.73,62.7,75332.0,57.9159,58.7306,57.8036,58.7119,75332.0
2022-06-28 12:30:00,62.72,62.83,62.49,62.58,39891.0,58.7306,58.8336,58.5152,58.5995,39891.0
2022-06-28 13:00:00,62.57,62.68,61.95,62.29,41628.0,58.5901,58.6931,58.0096,58.3279,41628.0
2022-06-28 13:30:00,62.3,62.4,62.0,62.31,41232.0,58.3373,58.4309,58.0564,58.3467,41232.0
2022-06-28 14:00:00,62.35,62.51,61.93,62.13,53848.0,58.3841,58.534,57.9908,58.1781,53848.0
2022-06-28 14:30:00,62.1,62.28,61.82,62.14,37524.0,58.15,58.3186,57.8878,58.1875,37524.0
2022-06-28 15:00:00,62.16,62.42,62.14,62.34,58070.0,58.2062,58.4497,58.1875,58.3748,58070.0
2022-06-28 15:30:00,62.34,62.69,62.23,62.5,248130.0,58.3748,58.7025,58.2718,58.5246,248130.0
2022-06-29 09:30:00,63.12,63.54,62.17,62.68,86983.0,59.1052,59.4984,58.2156,58.6931,86983.0
2022-06-29 10:00:00,62.65,62.81,61.86,62.07,69015.0,58.665,58.8149,57.9253,58.1219,69015.0
2022-06-29 10:30:00,62.07,62.2,61.06,61.1,61270.0,58.1219,58.2437,57.1762,57.2136,61270.0
2022-06-29 11:00:00,61.04,61.13,60.4,60.48,60788.0,57.1575,57.2417,56.5582,56.6331,60788.0
2022-06-29 11:30:00,60.53,60.97,60.43,60.97,38559.0,56.6799,57.0919,56.5863,57.0919,38559.0
2022-06-29 12:00:00,60.97,61.16,60.65,60.66,43187.0,57.0919,57.2698,56.7923,56.8016,43187.0
2022-06-29 12:30:00,60.64,61.01,60.53,60.93,40016.0,56.7829,57.1294,56.6799,57.0545,40016.0
2022-06-29 13:00:00,60.91,60.98,60.63,60.8,28214.0,57.0357,57.1013,56.7735,56.9327,28214.0
2022-06-29 13:30:00,60.77,61.11,60.67,61.03,29043.0,56.9046,57.223,56.811,57.1481,29043.0
2022-06-29 14:00:00,61.02,61.25,60.78,60.81,39022.0,57.1387,57.3541,56.914,56.9421,39022.0
2022-06-29 14:30:00,60.81,60.92,60.59,60.85,47561.0,56.9421,57.0451,56.7361,56.9795,47561.0
2022-06-29 15:00:00,60.83,61.25,60.66,61.22,77832.0,56.9608,57.3541,56.8016,57.326,77832.0
2022-06-29 15:30:00,61.21,61.21,60.54,60.65,168845.0,57.3166,57.3166,56.6893,56.7923,168845.0
2022-06-30 09:30:00,59.29,59.92,59.08,59.67,87274.0,55.5188,56.1087,55.3221,55.8746,87274.0
2022-06-30 10:00:00,59.61,59.86,59.17,59.3,127826.0,55.8184,56.0525,55.4064,55.5281,127826.0
2022-06-30 10:30:00,59.22,59.4,58.27,59.09,109665.0,55.4532,55.6218,54.5636,55.3315,109665.0
2022-06-30 11:00:00,59.12,59.82,58.9,59.67,114137.0,55.3596,56.0151,55.1536,55.8746,114137.0
2022-06-30 11:30:00,59.69,60.12,59.22,59.94,61143.0,55.8933,56.296,55.4532,56.1274,61143.0
2022-06-30 12:00:00,59.91,60.19,59.63,60.19,46913.0,56.0993,56.3615,55.8371,56.3615,46913.0
2022-06-30 12:30:00,60.2,60.3,59.93,60.09,37314.0,56.3709,56.4645,56.1181,56.2679,37314.0
2022-06-30 13:00:00,60.08,60.18,59.65,60.0,51580.0,56.2585,56.3522,55.8559,56.1836,51580.0
2022-06-30 13:30:00,60.01,60.07,59.69,59.9,51953.0,56.193,56.2492,55.8933,56.09,51953.0
2022-06-30 14:00:00,59.91,59.99,59.62,59.74,110783.0,56.0993,56.1742,55.8278,55.9401,110783.0
2022-06-30 14:30:00,59.73,59.82,59.29,59.39,79111.0,55.9308,56.0151,55.5188,55.6124,79111.0
2022-06-30 15:00:00,59.39,59.78,59.28,59.77,105678.0,55.6124,55.9776,55.5094,55.9682,105678.0
2022-06-30 15:30:00,59.74,59.84,59.25,59.68,348776.0,55.9401,56.0338,55.4813,55.884,348776.0
2022-07-01 09:30:00,59.68,60.52,59.61,60.07,111334.0,55.884,56.6705,55.8184,56.2492,111334.0
2022-07-01 10:00:00,60.08,60.27,59.01,59.01,86541.0,56.2585,56.4364,55.2566,55.2566,86541.0
2022-07-01 10:30:00,59.0,59.03,58.38,58.7,162816.0,55.2472,55.2753,54.6666,54.9663,162816.0
2022-07-01 11:00:00,58.69,59.39,58.59,59.13,99796.0,54.9569,55.6124,54.8633,55.3689,99796.0
2022-07-01 11:30:00,59.16,59.54,58.92,58.98,102429.0,55.397,55.7529,55.1723,55.2285,102429.0
2022-07-01 12:00:00,58.97,59.73,58.91,59.73,81885.0,55.2191,55.9308,55.1629,55.9308,81885.0
2022-07-01 12:30:00,59.73,59.96,59.66,59.78,38255.0,55.9308,56.1461,55.8652,55.9776,38255.0
2022-07-01 13:00:00,59.81,60.12,59.72,60.08,34545.0,56.0057,56.296,55.9214,56.2585,34545.0
2022-07-01 13:30:00,60.08,60.29,60.03,60.13,44805.0,56.2585,56.4552,56.2117,56.3053,44805.0
2022-07-01 14:00:00,60.13,60.51,59.97,60.36,43204.0,56.3053,56.6612,56.1555,56.5207,43204.0
2022-07-01 14:30:00,60.39,60.54,60.14,60.32,44159.0,56.5488,56.6893,56.3147,56.4833,44159.0
2022-07-01 15:00:00,60.32,60.71,60.22,60.49,58637.0,56.4833,56.8484,56.3896,56.6424,58637.0
2022-07-01 15:30:00,60.48,61.02,60.41,60.99,255662.0,56.6331,57.1387,56.5675,57.1106,255662.0
2022-07-05 09:30:00,59.75,60.12,58.29,58.57,101831.0,55.9495,56.296,54.5824,54.8446,101831.0
2022-07-05 10:00:00,58.57,58.83,58.06,58.19,90737.0,54.8446,55.088,54.367,54.4887,90737.0
2022-07-05 10:30:00,58.23,58.77,57.91,57.91,66115.0,54.5262,55.0318,54.2265,54.2265,66115.0
2022-07-05 11:00:00,57.81,58.09,57.55,57.62,65703.0,54.1329,54.3951,53.8894,53.955,65703.0
2022-07-05 11:30:00,57.63,58.4,57.27,58.28,155213.0,53.9644,54.6854,53.6273,54.573,155213.0
2022-07-05 12:00:00,58.28,58.42,57.85,58.24,75030.0,54.573,54.7041,54.1704,54.5356,75030.0
2022-07-05 12:30:00,58.27,58.42,57.47,57.53,78568.0,54.5636,54.7041,53.8145,53.8707,78568.0
2022-07-05 13:00:00,57.54,57.63,57.22,57.41,64245.0,53.8801,53.9644,53.5804,53.7583,64245.0
2022-07-05 13:30:00,57.39,57.79,57.31,57.66,78112.0,53.7396,54.1142,53.6647,53.9924,78112.0
2022-07-05 14:00:00,57.68,58.38,57.59,58.37,60115.0,54.0112,54.6666,53.9269,54.6573,60115.0
2022-07-05 14:30:00,58.37,58.46,58.04,58.08,77319.0,54.6573,54.7416,54.3483,54.3857,77319.0
2022-07-05 15:00:00,58.09,58.72,57.97,58.64,74592.0,54.3951,54.985,54.2827,54.9101,74592.0
2022-07-05 15:30:00,58.6,59.08,58.42,58.98,266246.0,54.8727,55.3221,54.7041,55.2285,266246.0
2022-07-06 09:30:00,57.99,59.57,57.62,57.89,93798.0,54.3015,55.781,53.955,54.2078,93798.0
2022-07-06 10:00:00,57.8,57.82,56.84,57.17,71823.0,54.1235,54.1423,53.2246,53.5336,71823.0
2022-07-06 10:30:00,57.16,57.19,55.85,56.05,78467.0,53.5242,53.5523,52.2976,52.4849,78467.0
2022-07-06 11:00:00,56.08,56.12,55.66,56.0,102243.0,52.5129,52.5504,52.1197,52.438,102243.0
2022-07-06 11:30:00,56.03,56.27,55.74,56.23,136336.0,52.4661,52.6909,52.1946,52.6534,136336.0
2022-07-06 12:00:00,56.22,56.37,55.9,56.23,81521.0,52.644,52.7845,52.3444,52.6534,81521.0
2022-07-06 12:30:00,56.24,56.36,55.73,55.94,81022.0,52.6628,52.7751,52.1852,52.3818,81022.0
2022-07-06 13:00:00,55.97,56.47,55.97,56.25,72518.0,52.4099,52.8781,52.4099,52.6721,72518.0
2022-07-06 13:30:00,56.25,56.53,56.22,56.47,88403.0,52.6721,52.9343,52.644,52.8781,88403.0
2022-07-06 14:00:00,56.46,56.97,56.32,56.57,100423.0,52.8688,53.3463,52.7377,52.9718,100423.0
2022-07-06 14:30:00,56.57,56.85,56.39,56.67,99059.0,52.9718,53.234,52.8032,53.0654,99059.0
2022-07-06 15:00:00,56.68,56.92,56.43,56.82,106542.0,53.0748,53.2995,52.8407,53.2059,106542.0
2022-07-06 15:30:00,56.8,56.86,56.26,56.29,408238.0,53.1871,53.2433,52.6815,52.7096,408238.0
2022-07-07 09:30:00,57.97,59.25,57.35,59.11,260885.0,54.2827,55.4813,53.7022,55.3502,260885.0
2022-07-07 10:00:00,59.05,59.14,58.6,58.97,111259.0,55.294,55.3783,54.8727,55.2191,111259.0
2022-07-07 10:30:00,58.99,59.61,58.98,59.32,89413.0,55.2378,55.8184,55.2285,55.5469,89413.0
2022-07-07 11:00:00,59.29,59.42,58.93,59.39,104644.0,55.5188,55.6405,55.1817,55.6124,104644.0
2022-07-07 11:30:00,59.39,59.58,59.29,59.58,149247.0,55.6124,55.7903,55.5188,55.7903,149247.0
2022-07-07 12:00:00,59.54,59.72,59.47,59.64,73296.0,55.7529,55.9214,55.6873,55.8465,73296.0
2022-07-07 12:30:00,59.64,59.71,59.48,59.56,78773.0,55.8465,55.9121,55.6967,55.7716,78773.0
2022-07-07 13:00:00,59.56,59.62,59.19,59.2,101910.0,55.7716,55.8278,55.4251,55.4345,101910.0
2022-07-07 13:30:00,59.2,59.77,59.17,59.7,106209.0,55.4345,55.9682,55.4064,55.9027,106209.0
2022-07-07 14:00:00,59.7,59.85,59.57,59.61,75738.0,55.9027,56.0431,55.781,55.8184,75738.0
2022-07-07 14:30:00,59.59,59.93,59.53,59.91,61469.0,55.7997,56.1181,55.7435,56.0993,61469.0
2022-07-07 15:00:00,59.92,59.98,59.8,59.8,104935.0,56.1087,56.1649,55.9963,55.9963,104935.0
2022-07-07 15:30:00,59.8,59.94,59.63,59.81,300210.0,55.9963,56.1274,55.8371,56.0057,300210.0
2022-07-08 09:30:00,60.28,60.68,58.39,58.45,76336.0,56.4458,56.8204,54.676,54.7322,76336.0
2022-07-08 10:00:00,58.4,59.15,58.06,58.9,100083.0,54.6854,55.3877,54.367,55.1536,100083.0
2022-07-08 10:30:00,58.94,59.99,58.89,59.98,79232.0,55.191,56.1742,55.1442,56.1649,79232.0
2022-07-08 11:00:00,59.99,60.06,59.63,59.95,60160.0,56.1742,56.2398,55.8371,56.1368,60160.0
2022-07-08 11:30:00,59.97,60.05,59.63,59.81,47378.0,56.1555,56.2304,55.8371,56.0057,47378.0
2022-07-08 12:00:00,59.84,59.87,59.43,59.43,48108.0,56.0338,56.0619,55.6499,55.6499,48108.0
2022-07-08 12:30:00,59.43,59.44,59.24,59.29,29944.0,55.6499,55.6592,55.4719,55.5188,29944.0
2022-07-08 13:00:00,59.31,59.49,59.21,59.43,41110.0,55.5375,55.706,55.4439,55.6499,41110.0
2022-07-08 13:30:00,59.45,59.77,59.38,59.61,42510.0,55.6686,55.9682,55.603,55.8184,42510.0
2022-07-08 14:00:00,59.62,59.82,59.54,59.79,49189.0,55.8278,56.0151,55.7529,55.987,49189.0
2022-07-08 14:30:00,59.82,59.99,59.8,59.97,63136.0,56.0151,56.1742,55.9963,56.1555,63136.0
2022-07-08 15:00:00,59.96,60.0,59.73,59.94,45286.0,56.1461,56.1836,55.9308,56.1274,45286.0
2022-07-08 15:30:00,59.93,59.95,59.67,59.72,195392.0,56.1181,56.1368,55.8746,55.9214,195392.0
2022-07-11 09:30:00,59.11,59.59,58.44,59.33,89562.0,55.3502,55.7997,54.7228,55.5562,89562.0
2022-07-11 10:00:00,59.24,59.26,57.87,58.0,39850.0,55.4719,55.4907,54.1891,54.3108,39850.0
2022-07-11 10:30:00,58.0,58.6,57.96,58.24,31954.0,54.3108,54.8727,54.2734,54.5356,31954.0
2022-07-11 11:00:00,58.19,58.57,58.15,58.52,24010.0,54.4887,54.8446,54.4513,54.7977,24010.0
2022-07-11 11:30:00,58.58,58.61,58.44,58.59,21631.0,54.8539,54.882,54.7228,54.8633,21631.0
2022-07-11 12:00:00,58.6,58.62,58.38,58.58,19277.0,54.8727,54.8914,54.6666,54.8539,19277.0
2022-07-11 12:30:00,58.56,58.89,58.48,58.77,21343.0,54.8352,55.1442,54.7603,55.0318,21343.0
2022-07-11 13:00:00,58.75,59.1,58.75,59.07,37345.0,55.0131,55.3409,55.0131,55.3128,37345.0
2022-07-11 13:30:00,59.09,59.27,59.0,59.08,87324.0,55.3315,55.5,55.2472,55.3221,87324.0
2022-07-11 14:00:00,59.11,59.37,58.97,59.1,81035.0,55.3502,55.5937,55.2191,55.3409,81035.0
2022-07-11 14:30:00,59.1,59.2,58.97,59.03,69152.0,55.3409,55.4345,55.2191,55.2753,69152.0
2022-07-11 15:00:00,59.03,59.14,58.96,59.07,69857.0,55.2753,55.3783,55.2098,55.3128,69857.0
2022-07-11 15:30:00,59.06,59.07,58.85,58.92,214491.0,55.3034,55.3128,55.1068,55.1723,214491.0
2022-07-12 09:30:00,57.65,58.82,57.45,57.89,124165.0,53.9831,55.0787,53.7958,54.2078,124165.0
2022-07-12 10:00:00,57.92,58.73,57.44,58.48,86165.0,54.2359,54.9944,53.7864,54.7603,86165.0
2022-07-12 10:30:00,58.43,58.9,58.3,58.88,68772.0,54.7135,55.1536,54.5917,55.1348,68772.0
2022-07-12 11:00:00,58.87,59.39,58.71,59.17,61111.0,55.1255,55.6124,54.9757,55.4064,61111.0
2022-07-12 11:30:00,59.16,59.47,59.14,59.43,42177.0,55.397,55.6873,55.3783,55.6499,42177.0
2022-07-12 12:00:00,59.4,59.47,59.21,59.29,55332.0,55.6218,55.6873,55.4439,55.5188,55332.0
2022-07-12 12:30:00,59.28,59.34,58.99,59.04,94348.0,55.5094,55.5656,55.2378,55.2847,94348.0
2022-07-12 13:00:00,59.02,59.25,58.89,59.12,35298.0,55.2659,55.4813,55.1442,55.3596,35298.0
2022-07-12 13:30:00,59.11,59.33,59.07,59.29,30678.0,55.3502,55.5562,55.3128,55.5188,30678.0
2022-07-12 14:00:00,59.3,59.57,59.24,59.54,64471.0,55.5281,55.781,55.4719,55.7529,64471.0
2022-07-12 14:30:00,59.56,59.58,59.11,59.16,52717.0,55.7716,55.7903,55.3502,55.397,52717.0
2022-07-12 15:00:00,59.14,59.18,58.6,58.66,133501.0,55.3783,55.4158,54.8727,54.9288,133501.0
2022-07-12 15:30:00,58.65,59.13,58.63,59.05,207173.0,54.9195,55.3689,54.9007,55.294,207173.0
2022-07-13 09:30:00,57.91,59.37,57.91,59.13,67971.0,54.2265,55.5937,54.2265,55.3689,67971.0
2022-07-13 10:00:00,59.01,59.01,57.87,58.14,39602.0,55.2566,55.2566,54.1891,54.4419,39602.0
2022-07-13 10:30:00,58.1,58.93,57.88,58.89,59140.0,54.4045,55.1817,54.1985,55.1442,59140.0
2022-07-13 11:00:00,58.88,59.19,58.66,58.7,52402.0,55.1348,55.4251,54.9288,54.9663,52402.0
2022-07-13 11:30:00,58.65,58.77,58.43,58.52,57290.0,54.9195,55.0318,54.7135,54.7977,57290.0
2022-07-13 12:00:00,58.57,58.9,58.54,58.76,26255.0,54.8446,55.1536,54.8165,55.0225,26255.0
2022-07-13 12:30:00,58.75,59.12,58.67,59.06,27916.0,55.0131,55.3596,54.9382,55.3034,27916.0
2022-07-13 13:00:00,59.08,59.25,58.91,58.98,76105.0,55.3221,55.4813,55.1629,55.2285,76105.0
2022-07-13 13:30:00,58.97,59.35,58.94,59.31,52753.0,55.2191,55.5749,55.191,55.5375,52753.0
2022-07-13 14:00:00,59.3,59.49,58.99,59.48,46138.0,55.5281,55.706,55.2378,55.6967,46138.0
2022-07-13 14:30:00,59.5,59.62,59.27,59.48,52347.0,55.7154,55.8278,55.5,55.6967,52347.0
2022-07-13 15:00:00,59.48,59.48,59.15,59.17,38851.0,55.6967,55.6967,55.3877,55.4064,38851.0
2022-07-13 15:30:00,59.18,59.19,58.63,58.7,151566.0,55.4158,55.4251,54.9007,54.9663,151566.0
2022-07-14 09:30:00,56.86,57.19,55.97,56.25,105291.0,53.2433,53.5523,52.4099,52.6721,105291.0
2022-07-14 10:00:00,56.21,56.21,55.56,56.17,76985.0,52.6347,52.6347,52.026,52.5972,76985.0
2022-07-14 10:30:00,56.17,56.47,55.88,56.13,62865.0,52.5972,52.8781,52.3257,52.5598,62865.0
2022-07-14 11:00:00,56.15,56.46,55.97,56.37,92347.0,52.5785,52.8688,52.4099,52.7845,92347.0
2022-07-14 11:30:00,56.39,56.88,56.1,56.62,64668.0,52.8032,53.2621,52.5317,53.0186,64668.0
2022-07-14 12:00:00,56.65,56.81,56.45,56.46,42255.0,53.0467,53.1965,52.8594,52.8688,42255.0
2022-07-14 12:30:00,56.47,56.56,56.2,56.26,43509.0,52.8781,52.9624,52.6253,52.6815,43509.0
2022-07-14 13:00:00,56.28,56.68,56.16,56.56,73169.0,52.7002,53.0748,52.5879,52.9624,73169.0
2022-07-14 13:30:00,56.53,56.82,56.42,56.78,41438.0,52.9343,53.2059,52.8313,53.1684,41438.0
2022-07-14 14:00:00,56.83,57.32,56.79,57.3,47761.0,53.2152,53.6741,53.1778,53.6553,47761.0
2022-07-14 14:30:00,57.31,57.57,57.22,57.53,60718.0,53.6647,53.9082,53.5804,53.8707,60718.0
2022-07-14 15:00:00,57.57,57.84,57.42,57.82,62655.0,53.9082,54.161,53.7677,54.1423,62655.0
2022-07-14 15:30:00,57.82,57.88,57.58,57.8,169960.0,54.1423,54.1985,53.9175,54.1235,169960.0
2022-07-15 09:30:00,59.17,59.17,57.79,58.24,67800.0,55.4064,55.4064,54.1142,54.5356,67800.0
2022-07-15 10:00:00,58.26,58.99,58.23,58.98,36999.0,54.5543,55.2378,54.5262,55.2285,36999.0
2022-07-15 10:30:00,59.03,59.03,58.39,58.67,24890.0,55.2753,55.2753,54.676,54.9382,24890.0
2022-07-15 11:00:00,58.64,58.89,58.58,58.8,31656.0,54.9101,55.1442,54.8539,55.0599,31656.0
2022-07-15 11:30:00,58.85,58.9,58.58,58.64,20735.0,55.1068,55.1536,54.8539,54.9101,20735.0
2022-07-15 12:00:00,58.66,58.66,58.41,58.54,26817.0,54.9288,54.9288,54.6947,54.8165,26817.0
2022-07-15 12:30:00,58.54,58.56,58.35,58.46,19568.0,54.8165,54.8352,54.6386,54.7416,19568.0
2022-07-15 13:00:00,58.45,58.71,58.45,58.63,18949.0,54.7322,54.9757,54.7322,54.9007,18949.0
2022-07-15 13:30:00,58.64,58.64,58.41,58.47,19786.0,54.9101,54.9101,54.6947,54.7509,19786.0
2022-07-15 14:00:00,58.48,58.66,58.42,58.6,16294.0,54.7603,54.9288,54.7041,54.8727,16294.0
2022-07-15 14:30:00,58.64,58.85,58.59,58.69,17974.0,54.9101,55.1068,54.8633,54.9569,17974.0
2022-07-15 15:00:00,58.64,58.8,58.61,58.79,33101.0,54.9101,55.0599,54.882,55.0506,33101.0
2022-07-15 15:30:00,58.78,58.89,58.59,58.87,129919.0,55.0412,55.1442,54.8633,55.1255,129919.0
2022-07-18 09:30:00,60.25,61.48,59.92,60.98,133424.0,56.4177,57.5695,56.1087,57.1013,133424.0
2022-07-18 10:00:00,61.02,61.13,60.65,60.9,38545.0,57.1387,57.2417,56.7923,57.0264,38545.0
2022-07-18 10:30:00,60.92,61.33,60.84,61.06,41010.0,57.0451,57.429,56.9702,57.1762,41010.0
2022-07-18 11:00:00,61.08,61.08,60.75,60.95,49296.0,57.1949,57.1949,56.8859,57.0732,49296.0
2022-07-18 11:30:00,60.96,61.17,60.87,61.0,34857.0,57.0825,57.2792,56.9983,57.12,34857.0
2022-07-18 12:00:00,60.99,61.05,60.83,60.83,25582.0,57.1106,57.1668,56.9608,56.9608,25582.0
2022-07-18 12:30:00,60.81,61.0,60.61,60.88,46053.0,56.9421,57.12,56.7548,57.0076,46053.0
2022-07-18 13:00:00,60.88,61.36,60.85,61.36,26932.0,57.0076,57.4571,56.9795,57.4571,26932.0
2022-07-18 13:30:00,61.36,61.39,60.75,60.76,21772.0,57.4571,57.4852,56.8859,56.8953,21772.0
2022-07-18 14:00:00,60.77,60.82,60.48,60.56,20492.0,56.9046,56.9514,56.6331,56.708,20492.0
2022-07-18 14:30:00,60.54,60.73,60.53,60.6,28459.0,56.6893,56.8672,56.6799,56.7454,28459.0
2022-07-18 15:00:00,60.59,60.81,60.46,60.47,31773.0,56.7361,56.9421,56.6143,56.6237,31773.0
2022-07-18 15:30:00,60.44,60.62,60.2,60.51,140924.0,56.5956,56.7642,56.3709,56.6612,140924.0
2022-07-19 09:30:00,60.52,61.79,60.52,61.63,48206.0,56.6705,57.8597,56.6705,57.7099,48206.0
2022-07-19 10:00:00,61.59,62.16,61.42,62.05,54841.0,57.6725,58.2062,57.5133,58.1032,54841.0
2022-07-19 10:30:00,62.03,62.16,61.61,61.7,51583.0,58.0845,58.2062,57.6912,57.7755,51583.0
2022-07-19 11:00:00,61.75,61.79,61.47,61.76,59601.0,57.8223,57.8597,57.5601,57.8317,59601.0
2022-07-19 11:30:00,61.78,62.13,61.77,62.12,71988.0,57.8504,58.1781,57.841,58.1688,71988.0
2022-07-19 12:00:00,62.09,62.22,61.99,62.15,38030.0,58.1407,58.2624,58.047,58.1969,38030.0
2022-07-19 12:30:00,62.17,62.66,62.17,62.62,48196.0,58.2156,58.6744,58.2156,58.637,48196.0
2022-07-19 13:00:00,62.62,62.69,62.48,62.58,53840.0,58.637,58.7025,58.5059,58.5995,53840.0
2022-07-19 13:30:00,62.59,62.83,62.59,62.75,39753.0,58.6089,58.8336,58.6089,58.7587,39753.0
2022-07-19 14:00:00,62.77,62.88,62.63,62.65,50615.0,58.7774,58.8804,58.6463,58.665,50615.0
2022-07-19 14:30:00,62.62,62.72,62.52,62.7,52803.0,58.637,58.7306,58.5433,58.7119,52803.0
2022-07-19 15:00:00,62.71,62.77,62.58,62.69,55497.0,58.7212,58.7774,58.5995,58.7025,55497.0
2022-07-19 15:30:00,62.69,62.75,62.54,62.61,294113.0,58.7025,58.7587,58.562,58.6276,294113.0
2022-07-20 09:30:00,62.25,62.69,61.87,62.54,58008.0,58.2905,58.7025,57.9347,58.562,58008.0
2022-07-20 10:00:00,62.5,62.74,62.2,62.67,30101.0,58.5246,58.7493,58.2437,58.6838,30101.0
2022-07-20 10:30:00,62.67,63.69,62.44,63.69,43125.0,58.6838,59.6389,58.4684,59.6389,43125.0
2022-07-20 11:00:00,63.67,63.77,63.48,63.54,106366.0,59.6202,59.7138,59.4423,59.4984,106366.0
2022-07-20 11:30:00,63.52,63.53,63.19,63.28,108295.0,59.4797,59.4891,59.1707,59.255,108295.0
2022-07-20 12:00:00,63.26,63.43,63.1,63.14,46723.0,59.2362,59.3954,59.0864,59.1239,46723.0
2022-07-20 12:30:00,63.14,63.14,62.62,63.1,32514.0,59.1239,59.1239,58.637,59.0864,32514.0
2022-07-20 13:00:00,63.11,63.11,62.61,62.89,23500.0,59.0958,59.0958,58.6276,58.8898,23500.0
2022-07-20 13:30:00,62.84,62.94,62.55,62.56,26038.0,58.843,58.9366,58.5714,58.5808,26038.0
2022-07-20 14:00:00,62.57,63.06,62.5,63.05,19649.0,58.5901,59.049,58.5246,59.0396,19649.0
2022-07-20 14:30:00,63.06,63.13,62.92,63.1,40785.0,59.049,59.1145,58.9179,59.0864,40785.0
2022-07-20 15:00:00,63.09,63.32,63.05,63.26,55500.0,59.0771,59.2924,59.0396,59.2362,55500.0
2022-07-20 15:30:00,63.27,63.45,63.14,63.17,174212.0,59.2456,59.4142,59.1239,59.152,174212.0
2022-07-21 09:30:00,61.32,61.93,60.53,61.35,61778.0,57.4196,57.9908,56.6799,57.4477,61778.0
2022-07-21 10:00:00,61.42,61.45,60.3,60.43,59013.0,57.5133,57.5414,56.4645,56.5863,59013.0
2022-07-21 10:30:00,60.45,61.71,60.43,61.7,110636.0,56.605,57.7848,56.5863,57.7755,110636.0
2022-07-21 11:00:00,61.66,62.01,61.36,61.53,55709.0,57.738,58.0658,57.4571,57.6163,55709.0
2022-07-21 11:30:00,61.55,61.93,61.37,61.86,29400.0,57.635,57.9908,57.4665,57.9253,29400.0
2022-07-21 12:00:00,61.85,62.01,61.58,61.88,35184.0,57.9159,58.0658,57.6631,57.944,35184.0
2022-07-21 12:30:00,61.9,62.18,61.82,62.16,24383.0,57.9628,58.2249,57.8878,58.2062,24383.0
2022-07-21 13:00:00,62.16,62.23,61.88,61.96,31534.0,58.2062,58.2718,57.944,58.0189,31534.0
2022-07-21 13:30:00,61.92,62.09,61.71,61.93,29619.0,57.9815,58.1407,57.7848,57.9908,29619.0
2022-07-21 14:00:00,61.94,61.97,61.76,61.96,26862.0,58.0002,58.0283,57.8317,58.0189,26862.0
2022-07-21 14:30:00,61.93,61.99,61.55,61.7,31091.0,57.9908,58.047,57.635,57.7755,31091.0
2022-07-21 15:00:00,61.7,62.1,61.7,62.02,43795.0,57.7755,58.15,57.7755,58.0751,43795.0
2022-07-21 15:30:00,61.97,62.88,61.96,62.7,290594.0,58.0283,58.8804,58.0189,58.7119,290594.0
2022-07-22 09:30:00,63.19,63.62,62.36,62.36,38589.0,59.1707,59.5733,58.3935,58.3935,38589.0
2022-07-22 10:00:00,62.31,62.88,62.31,62.7,31598.0,58.3467,58.8804,58.3467,58.7119,31598.0
2022-07-22 10:30:00,62.56,62.75,62.4,62.63,31778.0,58.5808,58.7587,58.4309,58.6463,31778.0
2022-07-22 11:00:00,62.63,62.78,62.43,62.61,19214.0,58.6463,58.7868,58.459,58.6276,19214.0
2022-07-22 11:30:00,62.62,62.64,62.18,62.34,23795.0,58.637,58.6557,58.2249,58.3748,23795.0
2022-07-22 12:00:00,62.35,62.56,62.23,62.27,23021.0,58.3841,58.5808,58.2718,58.3092,23021.0
2022-07-22 12:30:00,62.26,62.43,62.16,62.19,16624.0,58.2999,58.459,58.2062,58.2343,16624.0
2022-07-22 13:00:00,62.15,62.15,61.65,61.77,43716.0,58.1969,58.1969,57.7287,57.841,43716.0
2022-07-22 13:30:00,61.72,61.73,61.5,61.59,17099.0,57.7942,57.8036,57.5882,57.6725,17099.0
2022-07-22 14:00:00,61.59,61.59,61.09,61.33,25104.0,57.6725,57.6725,57.2043,57.429,25104.0
2022-07-22 14:30:00,61.33,61.5,61.26,61.48,22492.0,57.429,57.5882,57.3635,57.5695,22492.0
2022-07-22 15:00:00,61.44,61.63,61.37,61.54,26711.0,57.532,57.7099,57.4665,57.6257,26711.0
2022-07-22 15:30:00,61.54,61.73,61.34,61.71,91730.0,57.6257,57.8036,57.4384,57.7848,91730.0
2022-07-25 09:30:00,62.62,62.98,61.7,62.71,38855.0,58.637,58.9741,57.7755,58.7212,38855.0
2022-07-25 10:00:00,62.67,63.3,62.58,63.06,38618.0,58.6838,59.2737,58.5995,59.049,38618.0
2022-07-25 10:30:00,63.02,63.52,63.02,63.36,35158.0,59.0115,59.4797,59.0115,59.3299,35158.0
2022-07-25 11:00:00,63.36,63.93,63.34,63.9,31337.0,59.3299,59.8636,59.3112,59.8355,31337.0
2022-07-25 11:30:00,63.87,63.87,63.62,63.65,14877.0,59.8074,59.8074,59.5733,59.6014,14877.0
2022-07-25 12:00:00,63.65,63.9,63.4,63.58,44062.0,59.6014,59.8355,59.3673,59.5359,44062.0
2022-07-25 12:30:00,63.6,63.72,63.56,63.71,15984.0,59.5546,59.667,59.5172,59.6576,15984.0
2022-07-25 13:00:00,63.72,63.92,63.66,63.76,23456.0,59.667,59.8543,59.6108,59.7044,23456.0
2022-07-25 13:30:00,63.79,63.89,63.72,63.75,15800.0,59.7325,59.8262,59.667,59.6951,15800.0
2022-07-25 14:00:00,63.72,63.93,63.67,63.85,21138.0,59.667,59.8636,59.6202,59.7887,21138.0
2022-07-25 14:30:00,63.88,63.99,63.75,63.86,22072.0,59.8168,59.9198,59.6951,59.7981,22072.0
2022-07-25 15:00:00,63.87,63.98,63.79,63.79,20763.0,59.8074,59.9105,59.7325,59.7325,20763.0
2022-07-25 15:30:00,63.77,64.2,63.75,64.15,93383.0,59.7138,60.1165,59.6951,60.0696,93383.0
2022-07-26 09:30:00,65.23,65.62,64.46,65.38,67922.0,61.0809,61.4461,60.3599,61.2214,67922.0
2022-07-26 10:00:00,65.42,65.55,64.76,65.03,37069.0,61.2589,61.3806,60.6408,60.8937,37069.0
2022-07-26 10:30:00,65.07,65.3,64.95,65.28,54103.0,60.9311,61.1465,60.8188,61.1278,54103.0
2022-07-26 11:00:00,65.3,65.3,64.9,64.98,92080.0,61.1465,61.1465,60.7719,60.8468,92080.0
2022-07-26 11:30:00,64.97,65.2,64.87,64.94,133783.0,60.8375,61.0529,60.7438,60.8094,133783.0
2022-07-26 12:00:00,64.88,64.93,64.66,64.81,32404.0,60.7532,60.8,60.5472,60.6877,32404.0
2022-07-26 12:30:00,64.82,65.18,64.82,65.13,24159.0,60.697,61.0341,60.697,60.9873,24159.0
2022-07-26 13:00:00,65.14,65.53,65.07,65.51,29806.0,60.9967,61.3619,60.9311,61.3431,29806.0
2022-07-26 13:30:00,65.53,65.59,65.34,65.47,35425.0,61.3619,61.418,61.1839,61.3057,35425.0
2022-07-26 14:00:00,65.49,65.66,65.03,65.03,31169.0,61.3244,61.4836,60.8937,60.8937,31169.0
2022-07-26 14:30:00,65.03,65.11,64.82,65.02,24390.0,60.8937,60.9686,60.697,60.8843,24390.0
2022-07-26 15:00:00,65.04,65.27,64.96,65.26,37812.0,60.903,61.1184,60.8281,61.109,37812.0
2022-07-26 15:30:00,65.25,65.52,65.19,65.4,213415.0,61.0997,61.3525,61.0435,61.2401,213415.0
2022-07-27 09:30:00,65.78,66.24,64.91,64.91,107098.0,61.596,62.0267,60.7813,60.7813,107098.0
2022-07-27 10:00:00,64.76,65.25,64.63,65.23,28155.0,60.6408,61.0997,60.5191,61.0809,28155.0
2022-07-27 10:30:00,65.24,66.25,65.24,66.23,58713.0,61.0903,62.0361,61.0903,62.0173,58713.0
2022-07-27 11:00:00,66.22,66.34,65.98,66.08,37866.0,62.008,62.1203,61.7832,61.8769,37866.0
2022-07-27 11:30:00,66.09,66.24,65.99,66.01,30937.0,61.8862,62.0267,61.7926,61.8113,30937.0
2022-07-27 12:00:00,66.0,66.17,65.91,66.14,38499.0,61.802,61.9612,61.7177,61.9331,38499.0
2022-07-27 12:30:00,66.17,66.22,65.89,65.92,28555.0,61.9612,62.008,61.699,61.7271,28555.0
2022-07-27 13:00:00,65.89,65.97,65.74,65.86,35621.0,61.699,61.7739,61.5585,61.6709,35621.0
2022-07-27 13:30:00,65.86,66.15,65.81,66.08,36341.0,61.6709,61.9424,61.6241,61.8769,36341.0
2022-07-27 14:00:00,66.1,66.3,65.89,66.07,51002.0,61.8956,62.0829,61.699,61.8675,51002.0
2022-07-27 14:30:00,66.08,66.81,65.76,66.36,60947.0,61.8769,62.5604,61.5772,62.1391,60947.0
2022-07-27 15:00:00,66.4,66.43,66.07,66.37,68782.0,62.1765,62.2046,61.8675,62.1484,68782.0
2022-07-27 15:30:00,66.38,66.68,66.29,66.62,203745.0,62.1578,62.4387,62.0735,62.3825,203745.0
2022-07-28 09:30:00,67.0,67.37,65.67,65.8,41388.0,63.0644,63.4127,61.8125,61.9349,41388.0
2022-07-28 10:00:00,65.83,66.2,65.11,65.39,39685.0,61.9631,62.3114,61.2854,61.549,39685.0
2022-07-28 10:30:00,65.45,65.99,65.29,65.89,22485.0,61.6054,62.1137,61.4548,62.0196,22485.0
2022-07-28 11:00:00,65.89,66.61,65.8,66.61,16997.0,62.0196,62.6973,61.9349,62.6973,16997.0
2022-07-28 11:30:00,66.64,66.84,66.43,66.64,25723.0,62.7255,62.9138,62.5279,62.7255,25723.0
2022-07-28 12:00:00,66.65,67.05,66.63,67.0,27434.0,62.735,63.1115,62.7161,63.0644,27434.0
2022-07-28 12:30:00,66.98,67.07,66.78,67.01,25046.0,63.0456,63.1303,62.8573,63.0738,25046.0
2022-07-28 13:00:00,66.96,66.97,66.57,66.76,43752.0,63.0267,63.0362,62.6597,62.8385,43752.0
2022-07-28 13:30:00,66.74,67.17,66.73,67.12,33031.0,62.8197,63.2244,62.8103,63.1773,33031.0
2022-07-28 14:00:00,67.12,67.15,66.89,66.92,58469.0,63.1773,63.2056,62.9609,62.9891,58469.0
2022-07-28 14:30:00,66.94,67.04,66.81,67.03,52874.0,63.0079,63.102,62.8856,63.0926,52874.0
2022-07-28 15:00:00,67.03,67.2,66.92,67.14,44891.0,63.0926,63.2526,62.9891,63.1962,44891.0
2022-07-28 15:30:00,67.13,67.45,67.07,67.36,206788.0,63.1868,63.488,63.1303,63.4032,206788.0
2022-07-29 09:30:00,68.3,68.73,68.0,68.07,41401.0,64.288,64.6928,64.0057,64.0715,41401.0
2022-07-29 10:00:00,68.09,68.99,68.09,68.84,32085.0,64.0904,64.9375,64.0904,64.7963,32085.0
2022-07-29 10:30:00,68.84,69.16,68.69,68.82,35007.0,64.7963,65.0975,64.6551,64.7775,35007.0
2022-07-29 11:00:00,68.8,68.91,68.45,68.49,51977.0,64.7587,64.8622,64.4292,64.4669,51977.0
2022-07-29 11:30:00,68.55,68.83,68.41,68.7,56297.0,64.5233,64.7869,64.3916,64.6645,56297.0
2022-07-29 12:00:00,68.72,68.8,68.61,68.63,31016.0,64.6834,64.7587,64.5798,64.5986,31016.0
2022-07-29 12:30:00,68.65,68.74,68.45,68.67,30314.0,64.6175,64.7022,64.4292,64.6363,30314.0
2022-07-29 13:00:00,68.64,68.71,68.54,68.58,33925.0,64.6081,64.6739,64.5139,64.5516,33925.0
2022-07-29 13:30:00,68.6,68.72,68.49,68.67,62679.0,64.5704,64.6834,64.4669,64.6363,62679.0
2022-07-29 14:00:00,68.68,68.86,68.62,68.79,48051.0,64.6457,64.8151,64.5892,64.7492,48051.0
2022-07-29 14:30:00,68.79,69.03,68.69,68.97,51547.0,64.7492,64.9752,64.6551,64.9187,51547.0
2022-07-29 15:00:00,68.97,69.11,68.82,69.08,78003.0,64.9187,65.0505,64.7775,65.0222,78003.0
2022-07-29 15:30:00,69.07,69.21,68.9,69.11,287868.0,65.0128,65.1446,64.8528,65.0505,287868.0
2022-08-01 09:30:00,68.0,68.22,66.77,67.63,138846.0,64.0057,64.2127,62.8479,63.6574,138846.0
2022-08-01 10:00:00,67.62,68.14,67.07,67.31,45565.0,63.648,64.1374,63.1303,63.3562,45565.0
2022-08-01 10:30:00,67.35,68.19,67.31,68.19,78206.0,63.3938,64.1845,63.3562,64.1845,78206.0
2022-08-01 11:00:00,68.18,68.41,67.82,68.08,45021.0,64.1751,64.3916,63.8362,64.081,45021.0
2022-08-01 11:30:00,68.05,68.34,67.82,68.34,28783.0,64.0527,64.3257,63.8362,64.3257,28783.0
2022-08-01 12:00:00,68.28,68.82,68.28,68.56,30214.0,64.2692,64.7775,64.2692,64.5328,30214.0
2022-08-01 12:30:00,68.51,68.66,68.25,68.66,29877.0,64.4857,64.6269,64.241,64.6269,29877.0
2022-08-01 13:00:00,68.68,68.68,68.1,68.1,46283.0,64.6457,64.6457,64.0998,64.0998,46283.0
2022-08-01 13:30:00,68.11,68.27,67.97,68.1,75292.0,64.1092,64.2598,63.9774,64.0998,75292.0
2022-08-01 14:00:00,68.09,68.56,68.0,68.52,61073.0,64.0904,64.5328,64.0057,64.4951,61073.0
2022-08-01 14:30:00,68.49,68.88,68.29,68.77,54763.0,64.4669,64.834,64.2786,64.7304,54763.0
2022-08-01 15:00:00,68.77,68.93,68.57,68.59,63659.0,64.7304,64.881,64.5422,64.561,63659.0
2022-08-01 15:30:00,68.59,68.72,68.21,68.42,206425.0,64.561,64.6834,64.2033,64.401,206425.0
2022-08-02 09:30:00,68.42,69.19,67.5,67.53,195119.0,64.401,65.1258,63.535,63.5633,195119.0
2022-08-02 10:00:00,67.5,67.7,67.05,67.5,43389.0,63.535,63.7233,63.1115,63.535,43389.0
2022-08-02 10:30:00,67.55,67.77,66.95,67.53,173192.0,63.5821,63.7892,63.0173,63.5633,173192.0
2022-08-02 11:00:00,67.53,67.64,66.92,67.6,111319.0,63.5633,63.6668,62.9891,63.6291,111319.0
2022-08-02 11:30:00,67.64,68.02,67.45,67.82,47504.0,63.6668,64.0245,63.488,63.8362,47504.0
2022-08-02 12:00:00,67.82,68.29,67.79,68.2,17633.0,63.8362,64.2786,63.808,64.1939,17633.0
2022-08-02 12:30:00,68.21,68.52,68.21,68.3,43241.0,64.2033,64.4951,64.2033,64.288,43241.0
2022-08-02 13:00:00,68.25,68.46,68.17,68.19,25614.0,64.241,64.4386,64.1657,64.1845,25614.0
2022-08-02 13:30:00,68.14,68.15,67.83,68.05,38174.0,64.1374,64.1468,63.8456,64.0527,38174.0
2022-08-02 14:00:00,68.06,68.19,67.95,68.08,19631.0,64.0621,64.1845,63.9586,64.081,19631.0
2022-08-02 14:30:00,68.09,68.39,68.09,68.29,18037.0,64.0904,64.3727,64.0904,64.2786,18037.0
2022-08-02 15:00:00,68.29,68.32,68.0,68.21,31433.0,64.2786,64.3069,64.0057,64.2033,31433.0
2022-08-02 15:30:00,68.2,68.43,67.94,67.97,124995.0,64.1939,64.4104,63.9492,63.9774,124995.0
2022-08-03 09:30:00,68.67,69.14,68.16,68.78,43705.0,64.6363,65.0787,64.1563,64.7398,43705.0
2022-08-03 10:00:00,68.45,68.55,68.1,68.31,24395.0,64.4292,64.5233,64.0998,64.2974,24395.0
2022-08-03 10:30:00,68.31,68.34,67.54,67.59,98496.0,64.2974,64.3257,63.5727,63.6197,98496.0
2022-08-03 11:00:00,67.61,67.84,67.47,67.72,34847.0,63.6386,63.8551,63.5068,63.7421,34847.0
2022-08-03 11:30:00,67.67,67.9,67.5,67.55,44644.0,63.695,63.9115,63.535,63.5821,44644.0
2022-08-03 12:00:00,67.5,67.5,67.13,67.37,46918.0,63.535,63.535,63.1868,63.4127,46918.0
2022-08-03 12:30:00,67.37,67.57,67.3,67.51,42827.0,63.4127,63.6009,63.3468,63.5444,42827.0
2022-08-03 13:00:00,67.53,67.7,67.05,67.31,64559.0,63.5633,63.7233,63.1115,63.3562,64559.0
2022-08-03 13:30:00,67.33,68.03,67.26,67.99,87105.0,63.375,64.0339,63.3091,63.9962,87105.0
2022-08-03 14:00:00,67.98,68.18,67.76,67.83,61597.0,63.9868,64.1751,63.7798,63.8456,61597.0
2022-08-03 14:30:00,67.86,68.0,67.64,67.88,29742.0,63.8739,64.0057,63.6668,63.8927,29742.0
2022-08-03 15:00:00,67.9,68.14,67.86,68.01,38020.0,63.9115,64.1374,63.8739,64.0151,38020.0
2022-08-03 15:30:00,68.01,68.07,67.47,67.6,196176.0,64.0151,64.0715,63.5068,63.6291,196176.0
2022-08-04 09:30:00,66.83,67.79,65.55,66.07,117299.0,62.9044,63.808,61.6996,62.189,117299.0
2022-08-04 10:00:00,66.19,66.32,64.76,65.05,88651.0,62.302,62.4243,60.956,61.2289,88651.0
2022-08-04 10:30:00,65.05,65.68,64.83,65.33,82404.0,61.2289,61.8219,61.0219,61.4925,82404.0
2022-08-04 11:00:00,65.38,65.61,64.66,65.2,57992.0,61.5396,61.756,60.8618,61.3701,57992.0
2022-08-04 11:30:00,65.17,65.63,64.96,65.0,51338.0,61.3419,61.7749,61.1442,61.1819,51338.0
2022-08-04 12:00:00,65.0,65.17,64.94,65.02,36205.0,61.1819,61.3419,61.1254,61.2007,36205.0
2022-08-04 12:30:00,65.1,65.17,64.76,64.95,54456.0,61.276,61.3419,60.956,61.1348,54456.0
2022-08-04 13:00:00,64.94,65.15,64.93,65.06,41639.0,61.1254,61.3231,61.116,61.2384,41639.0
2022-08-04 13:30:00,65.08,65.37,65.04,65.29,23564.0,61.2572,61.5301,61.2195,61.4548,23564.0
2022-08-04 14:00:00,65.29,65.45,65.2,65.36,34334.0,61.4548,61.6054,61.3701,61.5207,34334.0
2022-08-04 14:30:00,65.38,65.44,65.02,65.03,37644.0,61.5396,61.596,61.2007,61.2101,37644.0
2022-08-04 15:00:00,65.0,65.0,64.65,64.78,44350.0,61.1819,61.1819,60.8524,60.9748,44350.0
2022-08-04 15:30:00,64.76,64.78,63.82,63.95,187031.0,60.956,60.9748,60.0712,60.1936,187031.0
2022-08-05 09:30:00,62.73,64.07,62.55,64.07,73675.0,59.0452,60.3065,58.8758,60.3065,73675.0
2022-08-05 10:00:00,64.03,64.19,63.8,64.1,36050.0,60.2689,60.4195,60.0524,60.3347,36050.0
2022-08-05 10:30:00,64.13,64.38,63.99,64.0,35940.0,60.363,60.5983,60.2312,60.2406,35940.0
2022-08-05 11:00:00,64.01,64.15,63.55,63.55,40731.0,60.25,60.3818,59.817,59.817,40731.0
2022-08-05 11:30:00,63.53,63.83,63.29,63.5,36401.0,59.7982,60.0806,59.5723,59.77,36401.0
2022-08-05 12:00:00,63.5,63.81,63.46,63.65,33790.0,59.77,60.0618,59.7323,59.9112,33790.0
2022-08-05 12:30:00,63.69,63.97,63.65,63.87,33298.0,59.9488,60.2124,59.9112,60.1183,33298.0
2022-08-05 13:00:00,63.85,63.98,63.77,63.78,31966.0,60.0994,60.2218,60.0241,60.0335,31966.0
2022-08-05 13:30:00,63.8,63.87,63.7,63.84,34617.0,60.0524,60.1183,59.9582,60.09,34617.0
2022-08-05 14:00:00,63.84,63.88,63.66,63.66,39926.0,60.09,60.1277,59.9206,59.9206,39926.0
2022-08-05 14:30:00,63.64,63.74,63.55,63.7,60372.0,59.9018,59.9959,59.817,59.9582,60372.0
2022-08-05 15:00:00,63.69,63.9,63.69,63.87,53864.0,59.9488,60.1465,59.9488,60.1183,53864.0
2022-08-05 15:30:00,63.86,63.86,63.64,63.73,177950.0,60.1088,60.1088,59.9018,59.9865,177950.0
2022-08-08 09:30:00,64.0,64.8,63.93,64.69,69934.0,60.2406,60.9936,60.1747,60.8901,69934.0
2022-08-08 10:00:00,64.7,65.0,64.67,64.71,25103.0,60.8995,61.1819,60.8713,60.9089,25103.0
2022-08-08 10:30:00,64.71,65.21,64.65,65.2,39574.0,60.9089,61.3795,60.8524,61.3701,39574.0
2022-08-08 11:00:00,65.22,65.74,65.14,65.62,58931.0,61.389,61.8784,61.3137,61.7655,58931.0
2022-08-08 11:30:00,65.61,65.67,65.0,65.37,33927.0,61.756,61.8125,61.1819,61.5301,33927.0
2022-08-08 12:00:00,65.38,65.65,65.28,65.38,26978.0,61.5396,61.7937,61.4454,61.5396,26978.0
2022-08-08 12:30:00,65.38,65.53,65.25,65.35,38078.0,61.5396,61.6807,61.4172,61.5113,38078.0
2022-08-08 13:00:00,65.33,65.44,65.07,65.07,19141.0,61.4925,61.596,61.2478,61.2478,19141.0
2022-08-08 13:30:00,65.04,65.23,65.02,65.2,23041.0,61.2195,61.3984,61.2007,61.3701,23041.0
2022-08-08 14:00:00,65.23,65.55,65.02,65.48,49239.0,61.3984,61.6996,61.2007,61.6337,49239.0
2022-08-08 14:30:00,65.52,65.54,64.93,65.14,39192.0,61.6713,61.6902,61.116,61.3137,39192.0
2022-08-08 15:00:00,65.14,65.38,65.08,65.26,46699.0,61.3137,61.5396,61.2572,61.4266,46699.0
2022-08-08 15:30:00,65.25,65.29,64.95,65.04,198635.0,61.4172,61.4548,61.1348,61.2195,198635.0
2022-08-09 09:30:00,65.6,66.25,65.34,66.14,114933.0,61.7466,62.3584,61.5019,62.2549,114933.0
2022-08-09 10:00:00,66.13,66.84,65.92,66.8,76655.0,62.2455,62.9138,62.0478,62.8761,76655.0
2022-08-09 10:30:00,66.87,66.87,66.53,66.72,71799.0,62.942,62.942,62.622,62.8008,71799.0
2022-08-09 11:00:00,66.7,67.04,66.4,66.67,86185.0,62.782,63.102,62.4996,62.7538,86185.0
2022-08-09 11:30:00,66.7,66.73,66.46,66.65,53505.0,62.782,62.8103,62.5561,62.735,53505.0
2022-08-09 12:00:00,66.64,66.85,66.38,66.74,57596.0,62.7255,62.9232,62.4808,62.8197,57596.0
2022-08-09 12:30:00,66.78,66.81,66.5,66.63,38017.0,62.8573,62.8856,62.5938,62.7161,38017.0
2022-08-09 13:00:00,66.63,66.88,66.61,66.86,38516.0,62.7161,62.9514,62.6973,62.9326,38516.0
2022-08-09 13:30:00,66.83,67.09,66.77,67.09,57998.0,62.9044,63.1491,62.8479,63.1491,57998.0
2022-08-09 14:00:00,67.07,67.28,66.86,66.89,66203.0,63.1303,63.3279,62.9326,62.9609,66203.0
2022-08-09 14:30:00,66.88,66.91,66.66,66.68,58316.0,62.9514,62.9797,62.7444,62.7632,58316.0
2022-08-09 15:00:00,66.69,67.09,66.68,67.01,67515.0,62.7726,63.1491,62.7632,63.0738,67515.0
2022-08-09 15:30:00,67.01,67.07,66.77,67.05,176116.0,63.0738,63.1303,62.8479,63.1115,176116.0
2022-08-10 09:30:00,67.39,67.87,66.79,67.08,59132.0,63.4315,63.8833,62.8667,63.1397,59132.0
2022-08-10 10:00:00,66.97,67.19,66.52,66.94,71434.0,63.0362,63.2432,62.6126,63.0079,71434.0
2022-08-10 10:30:00,66.86,67.48,66.85,67.35,43425.0,62.9326,63.5162,62.9232,63.3938,43425.0
2022-08-10 11:00:00,67.39,67.73,67.28,67.63,45005.0,63.4315,63.7515,63.3279,63.6574,45005.0
2022-08-10 11:30:00,67.66,67.75,67.44,67.62,42147.0,63.6856,63.7703,63.4785,63.648,42147.0
2022-08-10 12:00:00,67.64,67.8,67.49,67.6,54000.0,63.6668,63.8174,63.5256,63.6291,54000.0
2022-08-10 12:30:00,67.61,67.7,67.52,67.69,33474.0,63.6386,63.7233,63.5538,63.7139,33474.0
2022-08-10 13:00:00,67.71,67.91,67.69,67.71,42338.0,63.7327,63.9209,63.7139,63.7327,42338.0
2022-08-10 13:30:00,67.69,67.91,67.68,67.84,50308.0,63.7139,63.9209,63.7045,63.8551,50308.0
2022-08-10 14:00:00,67.87,67.88,67.26,67.27,42056.0,63.8833,63.8927,63.3091,63.3185,42056.0
2022-08-10 14:30:00,67.25,67.35,66.98,67.11,34337.0,63.2997,63.3938,63.0456,63.1679,34337.0
2022-08-10 15:00:00,67.1,67.42,67.1,67.42,39024.0,63.1585,63.4597,63.1585,63.4597,39024.0
2022-08-10 15:30:00,67.42,67.66,67.39,67.57,124101.0,63.4597,63.6856,63.4315,63.6009,124101.0
2022-08-11 09:30:00,68.68,69.55,68.68,68.86,46465.0,64.6457,65.4646,64.6457,64.8151,46465.0
2022-08-11 10:00:00,68.82,68.86,68.32,68.46,107465.0,64.7775,64.8151,64.3069,64.4386,107465.0
2022-08-11 10:30:00,68.42,68.99,68.42,68.87,81754.0,64.401,64.9375,64.401,64.8245,81754.0
2022-08-11 11:00:00,68.89,69.22,68.83,69.22,130804.0,64.8434,65.154,64.7869,65.154,130804.0
2022-08-11 11:30:00,69.19,69.47,69.0,69.45,39035.0,65.1258,65.3893,64.9469,65.3705,39035.0
2022-08-11 12:00:00,69.49,69.93,69.46,69.92,43373.0,65.4081,65.8223,65.3799,65.8129,43373.0
2022-08-11 12:30:00,69.94,70.3,69.88,70.3,50644.0,65.8317,66.1706,65.7752,66.1706,50644.0
2022-08-11 13:00:00,70.3,70.57,70.25,70.46,44298.0,66.1706,66.4247,66.1235,66.3212,44298.0
2022-08-11 13:30:00,70.47,70.64,70.37,70.54,51490.0,66.3306,66.4906,66.2364,66.3965,51490.0
2022-08-11 14:00:00,70.56,70.64,70.48,70.53,52817.0,66.4153,66.4906,66.34,66.387,52817.0
2022-08-11 14:30:00,70.52,70.58,70.28,70.45,76008.0,66.3776,66.4341,66.1517,66.3117,76008.0
2022-08-11 15:00:00,70.46,70.46,70.26,70.31,98475.0,66.3212,66.3212,66.1329,66.18,98475.0
2022-08-11 15:30:00,70.31,70.6,70.2,70.4,278400.0,66.18,66.4529,66.0764,66.2647,278400.0
2022-08-12 09:30:00,69.99,70.15,69.48,69.95,97270.0,65.8788,66.0294,65.3987,65.8411,97270.0
2022-08-12 10:00:00,69.93,69.93,69.25,69.53,67176.0,65.8223,65.8223,65.1822,65.4458,67176.0
2022-08-12 10:30:00,69.57,69.69,69.25,69.37,67791.0,65.4834,65.5964,65.1822,65.2952,67791.0
2022-08-12 11:00:00,69.34,69.57,69.22,69.25,33637.0,65.2669,65.4834,65.154,65.1822,33637.0
2022-08-12 11:30:00,69.28,69.47,69.16,69.38,96360.0,65.2105,65.3893,65.0975,65.3046,96360.0
2022-08-12 12:00:00,69.35,69.4,68.96,69.34,69856.0,65.2764,65.3234,64.9093,65.2669,69856.0
2022-08-12 12:30:00,69.35,69.47,69.31,69.46,64528.0,65.2764,65.3893,65.2387,65.3799,64528.0
2022-08-12 13:00:00,69.45,69.46,69.01,69.16,43770.0,65.3705,65.3799,64.9563,65.0975,43770.0
2022-08-12 13:30:00,69.15,69.22,69.04,69.2,45866.0,65.0881,65.154,64.9846,65.1352,45866.0
2022-08-12 14:00:00,69.2,69.32,68.98,68.99,46872.0,65.1352,65.2481,64.9281,64.9375,46872.0
2022-08-12 14:30:00,68.99,69.1,68.85,68.93,46945.0,64.9375,65.041,64.8057,64.881,46945.0
2022-08-12 15:00:00,68.92,69.04,68.86,68.88,43595.0,64.8716,64.9846,64.8151,64.834,43595.0
2022-08-12 15:30:00,68.9,69.57,68.85,69.54,184246.0,64.8528,65.4834,64.8057,65.4552,184246.0
2022-08-15 09:30:00,67.18,67.67,66.27,66.78,99359.0,63.2338,63.695,62.3773,62.8573,99359.0
2022-08-15 10:00:00,66.77,66.81,66.3,66.76,82904.0,62.8479,62.8856,62.4055,62.8385,82904.0
2022-08-15 10:30:00,66.81,67.88,66.81,67.6,33599.0,62.8856,63.8927,62.8856,63.6291,33599.0
2022-08-15 11:00:00,67.59,67.76,67.52,67.72,42154.0,63.6197,63.7798,63.5538,63.7421,42154.0
2022-08-15 11:30:00,67.73,68.24,67.52,68.13,65756.0,63.7515,64.2316,63.5538,64.128,65756.0
2022-08-15 12:00:00,68.13,68.33,68.07,68.25,52126.0,64.128,64.3163,64.0715,64.241,52126.0
2022-08-15 12:30:00,68.27,68.31,68.07,68.23,31604.0,64.2598,64.2974,64.0715,64.2221,31604.0
2022-08-15 13:00:00,68.25,68.44,67.94,68.15,35048.0,64.241,64.4198,63.9492,64.1468,35048.0
2022-08-15 13:30:00,68.16,68.17,67.9,67.91,33630.0,64.1563,64.1657,63.9115,63.9209,33630.0
2022-08-15 14:00:00,67.9,67.99,67.64,67.99,81025.0,63.9115,63.9962,63.6668,63.9962,81025.0
2022-08-15 14:30:00,68.0,68.17,67.81,67.9,38163.0,64.0057,64.1657,63.8268,63.9115,38163.0
2022-08-15 15:00:00,67.9,68.29,67.89,68.26,45009.0,63.9115,64.2786,63.9021,64.2504,45009.0
2022-08-15 15:30:00,68.25,68.32,68.07,68.17,146731.0,64.241,64.3069,64.0715,64.1657,146731.0
2022-08-16 09:30:00,68.5,69.41,68.5,68.86,50306.0,64.4763,65.3328,64.4763,64.8151,50306.0
2022-08-16 10:00:00,68.87,69.08,68.44,68.89,102820.0,64.8245,65.0222,64.4198,64.8434,102820.0
2022-08-16 10:30:00,68.89,68.89,68.28,68.28,72546.0,64.8434,64.8434,64.2692,64.2692,72546.0
2022-08-16 11:00:00,68.23,68.38,67.94,68.1,75523.0,64.2221,64.3633,63.9492,64.0998,75523.0
2022-08-16 11:30:00,68.1,68.27,67.89,68.18,109343.0,64.0998,64.2598,63.9021,64.1751,109343.0
2022-08-16 12:00:00,68.15,68.62,68.1,68.57,89462.0,64.1468,64.5892,64.0998,64.5422,89462.0
2022-08-16 12:30:00,68.58,68.62,68.25,68.25,49212.0,64.5516,64.5892,64.241,64.241,49212.0
2022-08-16 13:00:00,68.29,68.61,68.26,68.35,44910.0,64.2786,64.5798,64.2504,64.3351,44910.0
2022-08-16 13:30:00,68.32,68.33,68.04,68.17,43599.0,64.3069,64.3163,64.0433,64.1657,43599.0
2022-08-16 14:00:00,68.17,68.24,68.0,68.23,84316.0,64.1657,64.2316,64.0057,64.2221,84316.0
2022-08-16 14:30:00,68.24,68.34,68.05,68.24,55207.0,64.2316,64.3257,64.0527,64.2316,55207.0
2022-08-16 15:00:00,68.25,68.59,68.14,68.44,44737.0,64.241,64.561,64.1374,64.4198,44737.0
2022-08-16 15:30:00,68.44,68.48,68.2,68.24,108527.0,64.4198,64.4575,64.1939,64.2316,108527.0
2022-08-17 09:30:00,67.58,68.05,67.25,67.3,57686.0,63.6103,64.0527,63.2997,63.3468,57686.0
2022-08-17 10:00:00,67.29,67.78,67.1,67.47,68357.0,63.3374,63.7986,63.1585,63.5068,68357.0
2022-08-17 10:30:00,67.48,68.0,67.23,67.33,88938.0,63.5162,64.0057,63.2809,63.375,88938.0
2022-08-17 11:00:00,67.33,67.34,66.71,66.99,74832.0,63.375,63.3844,62.7914,63.055,74832.0
2022-08-17 11:30:00,66.98,67.0,66.44,66.53,99657.0,63.0456,63.0644,62.5373,62.622,99657.0
2022-08-17 12:00:00,66.54,67.0,66.53,66.96,88307.0,62.6314,63.0644,62.622,63.0267,88307.0
2022-08-17 12:30:00,66.95,67.47,66.9,67.37,78699.0,63.0173,63.5068,62.9703,63.4127,78699.0
2022-08-17 13:00:00,67.38,67.61,67.37,67.5,64592.0,63.4221,63.6386,63.4127,63.535,64592.0
2022-08-17 13:30:00,67.49,67.53,67.09,67.19,62056.0,63.5256,63.5633,63.1491,63.2432,62056.0
2022-08-17 14:00:00,67.23,67.39,66.99,67.25,57741.0,63.2809,63.4315,63.055,63.2997,57741.0
2022-08-17 14:30:00,67.26,67.63,67.24,67.55,103050.0,63.3091,63.6574,63.2903,63.5821,103050.0
2022-08-17 15:00:00,67.54,67.59,67.24,67.48,53869.0,63.5727,63.6197,63.2903,63.5162,53869.0
2022-08-17 15:30:00,67.47,67.63,67.24,67.44,199190.0,63.5068,63.6574,63.2903,63.4785,199190.0
2022-08-18 09:30:00,68.08,69.22,68.08,68.96,77698.0,64.081,65.154,64.081,64.9093,77698.0
2022-08-18 10:00:00,68.96,69.54,68.54,69.45,74238.0,64.9093,65.4552,64.5139,65.3705,74238.0
2022-08-18 10:30:00,69.46,69.99,69.41,69.88,77783.0,65.3799,65.8788,65.3328,65.7752,77783.0
2022-08-18 11:00:00,69.89,70.08,69.71,69.71,67877.0,65.7846,65.9635,65.6152,65.6152,67877.0
2022-08-18 11:30:00,69.69,70.09,69.6,69.91,53431.0,65.5964,65.9729,65.5117,65.8035,53431.0
2022-08-18 12:00:00,69.91,70.08,69.61,69.71,52174.0,65.8035,65.9635,65.5211,65.6152,52174.0
2022-08-18 12:30:00,69.72,69.94,69.59,69.84,56612.0,65.6246,65.8317,65.5023,65.7376,56612.0
2022-08-18 13:00:00,69.84,70.12,69.84,70.05,40809.0,65.7376,66.0011,65.7376,65.9352,40809.0
2022-08-18 13:30:00,70.03,70.11,69.9,69.93,30874.0,65.9164,65.9917,65.794,65.8223,30874.0
2022-08-18 14:00:00,69.94,70.08,69.92,69.95,25103.0,65.8317,65.9635,65.8129,65.8411,25103.0
2022-08-18 14:30:00,69.92,70.25,69.88,70.15,27137.0,65.8129,66.1235,65.7752,66.0294,27137.0
2022-08-18 15:00:00,70.15,70.25,69.92,69.99,45250.0,66.0294,66.1235,65.8129,65.8788,45250.0
2022-08-18 15:30:00,69.95,70.17,69.89,70.09,164339.0,65.8411,66.0482,65.7846,65.9729,164339.0
2022-08-19 09:30:00,69.45,69.89,69.18,69.3,63071.0,65.3705,65.7846,65.1163,65.2293,63071.0
2022-08-19 10:00:00,69.28,69.48,69.04,69.2,68644.0,65.2105,65.3987,64.9846,65.1352,68644.0
2022-08-19 10:30:00,69.19,69.47,69.1,69.28,52886.0,65.1258,65.3893,65.041,65.2105,52886.0
2022-08-19 11:00:00,69.28,69.34,69.01,69.14,64548.0,65.2105,65.2669,64.9563,65.0787,64548.0
2022-08-19 11:30:00,69.1,69.58,69.0,69.49,48688.0,65.041,65.4928,64.9469,65.4081,48688.0
2022-08-19 12:00:00,69.51,69.51,69.13,69.17,55878.0,65.427,65.427,65.0693,65.1069,55878.0
2022-08-19 12:30:00,69.18,69.47,69.18,69.45,52268.0,65.1163,65.3893,65.1163,65.3705,52268.0
2022-08-19 13:00:00,69.45,69.74,69.45,69.56,59813.0,65.3705,65.6434,65.3705,65.474,59813.0
2022-08-19 13:30:00,69.54,69.54,69.06,69.19,44530.0,65.4552,65.4552,65.0034,65.1258,44530.0
2022-08-19 14:00:00,69.15,69.34,69.08,69.3,44289.0,65.0881,65.2669,65.0222,65.2293,44289.0
2022-08-19 14:30:00,69.31,69.32,68.93,68.96,95939.0,65.2387,65.2481,64.881,64.9093,95939.0
2022-08-19 15:00:00,68.99,69.1,68.91,68.94,42541.0,64.9375,65.041,64.8622,64.8904,42541.0
2022-08-19 15:30:00,68.95,69.05,68.81,68.87,139064.0,64.8998,64.994,64.7681,64.8245,139064.0
2022-08-22 09:30:00,68.17,68.17,67.46,67.48,38820.0,64.1657,64.1657,63.4974,63.5162,38820.0
2022-08-22 10:00:00,67.49,67.69,67.18,67.26,34177.0,63.5256,63.7139,63.2338,63.3091,34177.0
2022-08-22 10:30:00,67.28,67.57,67.19,67.44,22930.0,63.3279,63.6009,63.2432,63.4785,22930.0
2022-08-22 11:00:00,67.46,68.26,67.41,68.16,28679.0,63.4974,64.2504,63.4503,64.1563,28679.0
2022-08-22 11:30:00,68.13,68.49,67.92,68.01,22948.0,64.128,64.4669,63.9304,64.0151,22948.0
2022-08-22 12:00:00,68.01,68.12,67.88,67.91,16752.0,64.0151,64.1186,63.8927,63.9209,16752.0
2022-08-22 12:30:00,67.91,68.0,67.82,67.89,19498.0,63.9209,64.0057,63.8362,63.9021,19498.0
2022-08-22 13:00:00,67.86,67.88,67.65,67.74,17798.0,63.8739,63.8927,63.6762,63.7609,17798.0
2022-08-22 13:30:00,67.77,67.78,67.61,67.61,20261.0,63.7892,63.7986,63.6386,63.6386,20261.0
2022-08-22 14:00:00,67.65,67.8,67.57,67.67,15703.0,63.6762,63.8174,63.6009,63.695,15703.0
2022-08-22 14:30:00,67.67,67.83,67.66,67.69,19169.0,63.695,63.8456,63.6856,63.7139,19169.0
2022-08-22 15:00:00,67.73,68.01,67.68,67.87,41996.0,63.7515,64.0151,63.7045,63.8833,41996.0
2022-08-22 15:30:00,67.88,67.98,67.67,67.88,80547.0,63.8927,63.9868,63.695,63.8927,80547.0
2022-08-23 09:30:00,68.99,69.82,68.83,69.79,37618.0,64.9375,65.7187,64.7869,65.6905,37618.0
2022-08-23 10:00:00,69.76,70.47,69.66,70.25,49560.0,65.6623,66.3306,65.5681,66.1235,49560.0
2022-08-23 10:30:00,70.23,70.92,70.23,70.67,40880.0,66.1047,66.7541,66.1047,66.5188,40880.0
2022-08-23 11:00:00,70.68,70.68,70.09,70.09,22887.0,66.5282,66.5282,65.9729,65.9729,22887.0
2022-08-23 11:30:00,70.07,70.14,69.88,69.95,21453.0,65.9541,66.0199,65.7752,65.8411,21453.0
2022-08-23 12:00:00,69.96,69.97,69.69,69.76,42058.0,65.8505,65.8599,65.5964,65.6623,42058.0
2022-08-23 12:30:00,69.76,70.13,69.74,70.09,32802.0,65.6623,66.0105,65.6434,65.9729,32802.0
2022-08-23 13:00:00,70.09,70.11,69.5,69.62,41340.0,65.9729,65.9917,65.4175,65.5305,41340.0
2022-08-23 13:30:00,69.56,69.64,69.01,69.32,30795.0,65.474,65.5493,64.9563,65.2481,30795.0
2022-08-23 14:00:00,69.38,69.54,69.32,69.42,30766.0,65.3046,65.4552,65.2481,65.3422,30766.0
2022-08-23 14:30:00,69.47,69.63,69.44,69.55,19284.0,65.3893,65.5399,65.3611,65.4646,19284.0
2022-08-23 15:00:00,69.55,69.69,69.55,69.64,31204.0,65.4646,65.5964,65.4646,65.5493,31204.0
2022-08-23 15:30:00,69.64,69.8,69.6,69.66,123800.0,65.5493,65.6999,65.5117,65.5681,123800.0
2022-08-24 09:30:00,69.84,70.46,69.71,70.32,28221.0,65.7376,66.3212,65.6152,66.1894,28221.0
2022-08-24 10:00:00,70.23,70.68,70.23,70.62,20980.0,66.1047,66.5282,66.1047,66.4718,20980.0
2022-08-24 10:30:00,70.6,70.74,70.15,70.5,40395.0,66.4529,66.5847,66.0294,66.3588,40395.0
2022-08-24 11:00:00,70.49,70.76,70.4,70.42,18793.0,66.3494,66.6035,66.2647,66.2835,18793.0
2022-08-24 11:30:00,70.44,70.55,70.15,70.52,16160.0,66.3023,66.4059,66.0294,66.3776,16160.0
2022-08-24 12:00:00,70.5,70.9,70.45,70.9,24709.0,66.3588,66.7353,66.3117,66.7353,24709.0
2022-08-24 12:30:00,70.88,71.03,70.5,70.69,61927.0,66.7165,66.8577,66.3588,66.5376,61927.0
2022-08-24 13:00:00,70.71,70.92,70.69,70.77,18910.0,66.5565,66.7541,66.5376,66.6129,18910.0
2022-08-24 13:30:00,70.79,70.8,70.51,70.71,19126.0,66.6318,66.6412,66.3682,66.5565,19126.0
2022-08-24 14:00:00,70.71,70.82,70.61,70.8,13707.0,66.5565,66.66,66.4623,66.6412,13707.0
2022-08-24 14:30:00,70.78,70.81,70.64,70.73,14654.0,66.6224,66.6506,66.4906,66.5753,14654.0
2022-08-24 15:00:00,70.71,70.99,70.7,70.92,17972.0,66.5565,66.82,66.5471,66.7541,17972.0
2022-08-24 15:30:00,70.93,71.4,70.91,71.29,115917.0,66.7635,67.2059,66.7447,67.1024,115917.0
2022-08-25 09:30:00,71.71,72.25,71.41,72.13,56019.0,67.4977,68.006,67.2153,67.8931,56019.0
2022-08-25 10:00:00,72.18,72.24,71.41,71.69,27680.0,67.9401,67.9966,67.2153,67.4789,27680.0
2022-08-25 10:30:00,71.7,71.86,71.49,71.84,36947.0,67.4883,67.6389,67.2906,67.6201,36947.0
2022-08-25 11:00:00,71.83,71.93,71.59,71.8,28999.0,67.6107,67.7048,67.3848,67.5824,28999.0
2022-08-25 11:30:00,71.81,71.88,71.67,71.81,18313.0,67.5919,67.6577,67.4601,67.5919,18313.0
2022-08-25 12:00:00,71.76,71.85,71.64,71.83,28146.0,67.5448,67.6295,67.4318,67.6107,28146.0
2022-08-25 12:30:00,71.76,71.97,71.76,71.9,15441.0,67.5448,67.7425,67.5448,67.6766,15441.0
2022-08-25 13:00:00,71.92,72.09,71.86,71.94,25103.0,67.6954,67.8554,67.6389,67.7142,25103.0
2022-08-25 13:30:00,71.95,71.95,71.67,71.71,26304.0,67.7236,67.7236,67.4601,67.4977,26304.0
2022-08-25 14:00:00,71.72,71.92,71.63,71.65,31288.0,67.5071,67.6954,67.4224,67.4413,31288.0
2022-08-25 14:30:00,71.65,71.84,71.59,71.8,21828.0,67.4413,67.6201,67.3848,67.5824,21828.0
2022-08-25 15:00:00,71.82,71.94,71.8,71.9,27446.0,67.6013,67.7142,67.5824,67.6766,27446.0
2022-08-25 15:30:00,71.91,72.21,71.89,72.21,116689.0,67.686,67.9684,67.6672,67.9684,116689.0
2022-08-26 09:30:00,72.24,72.24,71.62,71.98,24192.0,67.9966,67.9966,67.413,67.7519,24192.0
2022-08-26 10:00:00,71.92,72.39,71.14,71.41,38003.0,67.6954,68.1378,66.9612,67.2153,38003.0
2022-08-26 10:30:00,71.34,71.35,70.86,71.25,44419.0,67.1495,67.1589,66.6977,67.0647,44419.0
2022-08-26 11:00:00,71.22,71.25,70.45,70.63,32443.0,67.0365,67.0647,66.3117,66.4812,32443.0
2022-08-26 11:30:00,70.64,71.08,70.64,71.08,27083.0,66.4906,66.9047,66.4906,66.9047,27083.0
2022-08-26 12:00:00,71.11,71.11,70.84,70.97,25518.0,66.933,66.933,66.6788,66.8012,25518.0
2022-08-26 12:30:00,71.01,71.01,70.71,70.93,27953.0,66.8388,66.8388,66.5565,66.7635,27953.0
2022-08-26 13:00:00,70.92,71.08,70.87,70.98,19582.0,66.7541,66.9047,66.7071,66.8106,19582.0
2022-08-26 13:30:00,71.0,71.07,70.84,70.94,17630.0,66.8294,66.8953,66.6788,66.773,17630.0
2022-08-26 14:00:00,70.98,71.04,70.76,70.91,16923.0,66.8106,66.8671,66.6035,66.7447,16923.0
2022-08-26 14:30:00,70.91,71.01,70.72,70.72,23508.0,66.7447,66.8388,66.5659,66.5659,23508.0
2022-08-26 15:00:00,70.7,70.76,70.48,70.73,32939.0,66.5471,66.6035,66.34,66.5753,32939.0
2022-08-26 15:30:00,70.75,70.8,70.2,70.2,136776.0,66.5941,66.6412,66.0764,66.0764,136776.0
2022-08-29 09:30:00,69.6,71.33,69.29,71.23,44445.0,65.5117,67.14,65.2199,67.0459,44445.0
2022-08-29 10:00:00,71.24,71.49,71.11,71.15,197105.0,67.0553,67.2906,66.933,66.9706,197105.0
2022-08-29 10:30:00,71.14,71.31,70.69,70.82,62652.0,66.9612,67.1212,66.5376,66.66,62652.0
2022-08-29 11:00:00,70.84,71.13,70.65,71.03,61815.0,66.6788,66.9518,66.5,66.8577,61815.0
2022-08-29 11:30:00,71.03,71.15,70.79,71.07,18023.0,66.8577,66.9706,66.6318,66.8953,18023.0
2022-08-29 12:00:00,71.08,71.3,70.99,71.17,35515.0,66.9047,67.1118,66.82,66.9894,35515.0
2022-08-29 12:30:00,71.13,71.42,71.03,71.29,34195.0,66.9518,67.2248,66.8577,67.1024,34195.0
2022-08-29 13:00:00,71.33,71.59,71.3,71.54,20088.0,67.14,67.3848,67.1118,67.3377,20088.0
2022-08-29 13:30:00,71.53,71.88,71.51,71.86,24301.0,67.3283,67.6577,67.3095,67.6389,24301.0
2022-08-29 14:00:00,71.88,71.89,71.61,71.61,27724.0,67.6577,67.6672,67.4036,67.4036,27724.0
2022-08-29 14:30:00,71.6,71.84,71.58,71.68,19655.0,67.3942,67.6201,67.3754,67.4695,19655.0
2022-08-29 15:00:00,71.72,71.81,71.3,71.3,23436.0,67.5071,67.5919,67.1118,67.1118,23436.0
2022-08-29 15:30:00,71.29,71.57,71.08,71.1,137646.0,67.1024,67.366,66.9047,66.9236,137646.0
2022-08-30 09:30:00,70.12,70.17,68.45,68.76,79165.0,66.0011,66.0482,64.4292,64.721,79165.0
2022-08-30 10:00:00,68.79,68.91,68.3,68.82,38013.0,64.7492,64.8622,64.288,64.7775,38013.0
2022-08-30 10:30:00,68.89,68.98,67.94,68.38,35492.0,64.8434,64.9281,63.9492,64.3633,35492.0
2022-08-30 11:00:00,68.37,68.74,68.32,68.61,60443.0,64.3539,64.7022,64.3069,64.5798,60443.0
2022-08-30 11:30:00,68.6,68.61,68.32,68.54,20182.0,64.5704,64.5798,64.3069,64.5139,20182.0
2022-08-30 12:00:00,68.52,68.66,67.89,68.2,29889.0,64.4951,64.6269,63.9021,64.1939,29889.0
2022-08-30 12:30:00,68.22,68.22,67.84,68.12,24263.0,64.2127,64.2127,63.8551,64.1186,24263.0
2022-08-30 13:00:00,68.14,68.24,67.93,68.16,29846.0,64.1374,64.2316,63.9398,64.1563,29846.0
2022-08-30 13:30:00,68.14,68.57,68.03,68.47,23608.0,64.1374,64.5422,64.0339,64.448,23608.0
2022-08-30 14:00:00,68.48,68.55,68.21,68.34,37335.0,64.4575,64.5233,64.2033,64.3257,37335.0
2022-08-30 14:30:00,68.38,68.45,68.14,68.19,36067.0,64.3633,64.4292,64.1374,64.1845,36067.0
2022-08-30 15:00:00,68.18,68.53,68.13,68.36,30380.0,64.1751,64.5045,64.128,64.3445,30380.0
2022-08-30 15:30:00,68.36,68.55,68.06,68.1,202726.0,64.3445,64.5233,64.0621,64.0998,202726.0
2022-08-31 09:30:00,66.57,67.45,66.38,66.91,90799.0,62.6597,63.488,62.4808,62.9797,90799.0
2022-08-31 10:00:00,66.94,68.12,66.74,67.99,126791.0,63.0079,64.1186,62.8197,63.9962,126791.0
2022-08-31 10:30:00,68.0,68.72,67.6,68.29,77947.0,64.0057,64.6834,63.6291,64.2786,77947.0
2022-08-31 11:00:00,68.28,68.94,67.86,68.86,57365.0,64.2692,64.8904,63.8739,64.8151,57365.0
2022-08-31 11:30:00,68.81,69.33,68.72,69.28,50968.0,64.7681,65.2575,64.6834,65.2105,50968.0
2022-08-31 12:00:00,69.31,69.36,68.97,68.98,29552.0,65.2387,65.2858,64.9187,64.9281,29552.0
2022-08-31 12:30:00,68.98,69.09,68.87,68.95,29992.0,64.9281,65.0316,64.8245,64.8998,29992.0
2022-08-31 13:00:00,68.93,69.13,68.7,68.81,47587.0,64.881,65.0693,64.6645,64.7681,47587.0
2022-08-31 13:30:00,68.78,68.95,68.44,68.56,48689.0,64.7398,64.8998,64.4198,64.5328,48689.0
2022-08-31 14:00:00,68.59,68.62,68.32,68.37,24158.0,64.561,64.5892,64.3069,64.3539,24158.0
2022-08-31 14:30:00,68.37,68.39,68.09,68.21,31380.0,64.3539,64.3727,64.0904,64.2033,31380.0
2022-08-31 15:00:00,68.2,68.55,68.16,68.4,41681.0,64.1939,64.5233,64.1563,64.3822,41681.0
2022-08-31 15:30:00,68.38,68.53,68.11,68.24,249419.0,64.3633,64.5045,64.1092,64.2316,249419.0
2022-09-01 09:30:00,67.59,67.59,66.16,66.16,82059.0,63.6197,63.6197,62.2737,62.2737,82059.0
2022-09-01 10:00:00,66.29,66.95,65.76,66.82,50842.0,62.3961,63.0173,61.8972,62.895,50842.0
2022-09-01 10:30:00,66.83,67.09,66.58,66.67,47005.0,62.9044,63.1491,62.6691,62.7538,47005.0
2022-09-01 11:00:00,66.67,67.17,66.63,66.97,37505.0,62.7538,63.2244,62.7161,63.0362,37505.0
2022-09-01 11:30:00,66.98,67.41,66.98,67.37,38436.0,63.0456,63.4503,63.0456,63.4127,38436.0
2022-09-01 12:00:00,67.4,67.51,67.22,67.27,63157.0,63.4409,63.5444,63.2715,63.3185,63157.0
2022-09-01 12:30:00,67.29,67.29,66.72,66.72,30886.0,63.3374,63.3374,62.8008,62.8008,30886.0
2022-09-01 13:00:00,66.68,67.3,66.47,67.28,37803.0,62.7632,63.3468,62.5655,63.3279,37803.0
2022-09-01 13:30:00,67.28,67.36,66.99,67.06,33355.0,63.3279,63.4032,63.055,63.1209,33355.0
2022-09-01 14:00:00,67.1,67.44,66.94,67.44,22072.0,63.1585,63.4785,63.0079,63.4785,22072.0
2022-09-01 14:30:00,67.45,67.68,67.41,67.62,42079.0,63.488,63.7045,63.4503,63.648,42079.0
2022-09-01 15:00:00,67.59,67.88,67.32,67.39,65012.0,63.6197,63.8927,63.3656,63.4315,65012.0
2022-09-01 15:30:00,67.37,67.7,67.17,67.66,195329.0,63.4127,63.7233,63.2244,63.6856,195329.0
2022-09-02 09:30:00,69.62,69.62,68.48,68.84,80612.0,65.5305,65.5305,64.4575,64.7963,80612.0
2022-09-02 10:00:00,68.84,70.04,68.44,69.92,91336.0,64.7963,65.9258,64.4198,65.8129,91336.0
2022-09-02 10:30:00,69.9,70.18,69.77,70.08,47567.0,65.794,66.0576,65.6717,65.9635,47567.0
2022-09-02 11:00:00,70.07,70.23,69.93,70.1,57218.0,65.9541,66.1047,65.8223,65.9823,57218.0
2022-09-02 11:30:00,70.13,70.3,69.99,70.17,19228.0,66.0105,66.1706,65.8788,66.0482,19228.0
2022-09-02 12:00:00,70.18,70.33,69.86,70.03,48332.0,66.0576,66.1988,65.7564,65.9164,48332.0
2022-09-02 12:30:00,69.96,70.0,69.6,69.66,27167.0,65.8505,65.8882,65.5117,65.5681,27167.0
2022-09-02 13:00:00,69.64,69.64,68.93,69.01,32348.0,65.5493,65.5493,64.881,64.9563,32348.0
2022-09-02 13:30:00,69.0,69.2,68.84,69.04,33511.0,64.9469,65.1352,64.7963,64.9846,33511.0
2022-09-02 14:00:00,69.02,69.41,69.0,69.28,36071.0,64.9657,65.3328,64.9469,65.2105,36071.0
2022-09-02 14:30:00,69.28,69.6,69.2,69.38,28330.0,65.2105,65.5117,65.1352,65.3046,28330.0
2022-09-02 15:00:00,69.35,69.73,69.32,69.6,27457.0,65.2764,65.634,65.2481,65.5117,27457.0
2022-09-02 15:30:00,69.59,69.62,69.04,69.59,151654.0,65.5023,65.5305,64.9846,65.5023,151654.0
2022-09-06 09:30:00,70.05,70.44,68.88,69.16,97606.0,65.9352,66.3023,64.834,65.0975,97606.0
2022-09-06 10:00:00,69.11,69.19,68.27,68.53,101035.0,65.0505,65.1258,64.2598,64.5045,101035.0
2022-09-06 10:30:00,68.45,68.75,68.19,68.51,46683.0,64.4292,64.7116,64.1845,64.4857,46683.0
2022-09-06 11:00:00,68.39,68.56,68.0,68.25,44389.0,64.3727,64.5328,64.0057,64.241,44389.0
2022-09-06 11:30:00,68.24,68.71,68.18,68.67,44087.0,64.2316,64.6739,64.1751,64.6363,44087.0
2022-09-06 12:00:00,68.65,68.67,68.0,68.17,60330.0,64.6175,64.6363,64.0057,64.1657,60330.0
2022-09-06 12:30:00,68.2,68.38,68.01,68.23,36823.0,64.1939,64.3633,64.0151,64.2221,36823.0
2022-09-06 13:00:00,68.24,68.24,67.86,67.92,40433.0,64.2316,64.2316,63.8739,63.9304,40433.0
2022-09-06 13:30:00,67.92,68.0,67.67,67.86,33335.0,63.9304,64.0057,63.695,63.8739,33335.0
2022-09-06 14:00:00,67.93,68.24,67.89,68.13,42397.0,63.9398,64.2316,63.9021,64.128,42397.0
2022-09-06 14:30:00,68.13,68.14,67.87,67.98,38860.0,64.128,64.1374,63.8833,63.9868,38860.0
2022-09-06 15:00:00,68.0,68.17,67.72,68.03,56311.0,64.0057,64.1657,63.7421,64.0339,56311.0
2022-09-06 15:30:00,68.0,68.23,67.85,68.05,172915.0,64.0057,64.2221,63.8645,64.0527,172915.0
2022-09-07 09:30:00,66.98,67.39,66.21,67.3,33057.0,63.0456,63.4315,62.3208,63.3468,33057.0
2022-09-07 10:00:00,67.26,67.81,67.09,67.81,78819.0,63.3091,63.8268,63.1491,63.8268,78819.0
2022-09-07 10:30:00,67.85,68.53,67.85,68.35,50078.0,63.8645,64.5045,63.8645,64.3351,50078.0
2022-09-07 11:00:00,68.35,68.55,68.06,68.07,62476.0,64.3351,64.5233,64.0621,64.0715,62476.0
2022-09-07 11:30:00,68.04,68.24,67.93,68.06,68839.0,64.0433,64.2316,63.9398,64.0621,68839.0
2022-09-07 12:00:00,68.09,68.23,67.86,67.93,43773.0,64.0904,64.2221,63.8739,63.9398,43773.0
2022-09-07 12:30:00,67.92,68.27,67.87,68.16,55590.0,63.9304,64.2598,63.8833,64.1563,55590.0
2022-09-07 13:00:00,68.17,68.38,68.0,68.0,46915.0,64.1657,64.3633,64.0057,64.0057,46915.0
2022-09-07 13:30:00,68.0,68.18,67.92,68.15,35634.0,64.0057,64.1751,63.9304,64.1468,35634.0
2022-09-07 14:00:00,68.15,68.27,67.99,68.11,55144.0,64.1468,64.2598,63.9962,64.1092,55144.0
2022-09-07 14:30:00,68.1,68.13,67.94,68.03,69524.0,64.0998,64.128,63.9492,64.0339,69524.0
2022-09-07 15:00:00,68.03,68.47,67.91,68.44,54829.0,64.0339,64.448,63.9209,64.4198,54829.0
2022-09-07 15:30:00,68.42,68.45,68.03,68.19,241988.0,64.401,64.4292,64.0339,64.1845,241988.0
2022-09-08 09:30:00,68.64,70.39,68.41,70.23,148603.0,64.6081,66.2553,64.3916,66.1047,148603.0
2022-09-08 10:00:00,70.17,70.17,69.54,69.73,310267.0,66.0482,66.0482,65.4552,65.634,310267.0
2022-09-08 10:30:00,69.74,70.62,69.65,70.5,117249.0,65.6434,66.4718,65.5587,66.3588,117249.0
2022-09-08 11:00:00,70.47,70.87,70.16,70.24,87923.0,66.3306,66.7071,66.0388,66.1141,87923.0
2022-09-08 11:30:00,70.22,70.4,70.0,70.05,93833.0,66.0952,66.2647,65.8882,65.9352,93833.0
2022-09-08 12:00:00,70.07,70.13,69.06,69.26,63390.0,65.9541,66.0105,65.0034,65.1916,63390.0
2022-09-08 12:30:00,69.24,69.81,69.24,69.69,33284.0,65.1728,65.7093,65.1728,65.5964,33284.0
2022-09-08 13:00:00,69.71,70.04,69.67,69.71,23472.0,65.6152,65.9258,65.5776,65.6152,23472.0
2022-09-08 13:30:00,69.72,70.1,69.71,70.02,49568.0,65.6246,65.9823,65.6152,65.907,49568.0
2022-09-08 14:00:00,70.05,70.29,70.05,70.17,35873.0,65.9352,66.1611,65.9352,66.0482,35873.0
2022-09-08 14:30:00,70.16,70.22,69.74,69.77,32525.0,66.0388,66.0952,65.6434,65.6717,32525.0
2022-09-08 15:00:00,69.81,69.9,69.67,69.75,45528.0,65.7093,65.794,65.5776,65.6529,45528.0
2022-09-08 15:30:00,69.74,70.18,69.56,70.15,163380.0,65.6434,66.0576,65.474,66.0294,163380.0
2022-09-09 09:30:00,71.17,71.98,70.89,71.61,93873.0,66.9894,67.7519,66.7259,67.4036,93873.0
2022-09-09 10:00:00,71.58,71.97,71.24,71.43,107972.0,67.3754,67.7425,67.0553,67.2342,107972.0
2022-09-09 10:30:00,71.4,71.45,71.06,71.28,47558.0,67.2059,67.253,66.8859,67.093,47558.0
2022-09-09 11:00:00,71.26,71.61,71.14,71.5,66625.0,67.0742,67.4036,66.9612,67.3001,66625.0
2022-09-09 11:30:00,71.48,71.65,71.32,71.48,39206.0,67.2812,67.4413,67.1306,67.2812,39206.0
2022-09-09 12:00:00,71.47,71.55,71.32,71.41,40849.0,67.2718,67.3471,67.1306,67.2153,40849.0
2022-09-09 12:30:00,71.42,71.75,71.38,71.65,29921.0,67.2248,67.5354,67.1871,67.4413,29921.0
2022-09-09 13:00:00,71.63,71.64,71.39,71.51,38346.0,67.4224,67.4318,67.1965,67.3095,38346.0
2022-09-09 13:30:00,71.52,71.8,71.5,71.8,32819.0,67.3189,67.5824,67.3001,67.5824,32819.0
2022-09-09 14:00:00,71.79,71.79,71.53,71.56,33384.0,67.573,67.573,67.3283,67.3565,33384.0
2022-09-09 14:30:00,71.54,71.61,71.42,71.61,43139.0,67.3377,67.4036,67.2248,67.4036,43139.0
2022-09-09 15:00:00,71.6,72.12,71.6,72.11,43861.0,67.3942,67.8836,67.3942,67.8742,43861.0
2022-09-09 15:30:00,72.09,72.09,71.7,71.84,182650.0,67.8554,67.8554,67.4883,67.6201,182650.0
2022-09-12 09:30:00,72.71,73.34,71.87,73.11,51093.0,68.439,69.032,67.6483,68.8155,51093.0
2022-09-12 10:00:00,73.15,73.43,72.88,73.31,42627.0,68.8531,69.1167,68.599,69.0037,42627.0
2022-09-12 10:30:00,73.29,73.67,73.11,73.28,90970.0,68.9849,69.3426,68.8155,68.9755,90970.0
2022-09-12 11:00:00,73.31,73.42,72.87,73.06,127856.0,69.0037,69.1073,68.5896,68.7684,127856.0
2022-09-12 11:30:00,73.06,73.19,72.84,73.0,44173.0,68.7684,68.8908,68.5613,68.712,44173.0
2022-09-12 12:00:00,73.04,73.21,72.67,72.7,30400.0,68.7496,68.9096,68.4013,68.4296,30400.0
2022-09-12 12:30:00,72.68,72.78,72.49,72.64,32581.0,68.4107,68.5049,68.2319,68.3731,32581.0
2022-09-12 13:00:00,72.63,72.83,72.5,72.67,29126.0,68.3637,68.5519,68.2413,68.4013,29126.0
2022-09-12 13:30:00,72.67,72.76,72.4,72.54,34143.0,68.4013,68.486,68.1472,68.279,34143.0
2022-09-12 14:00:00,72.54,72.69,72.44,72.45,41217.0,68.279,68.4202,68.1848,68.1943,41217.0
2022-09-12 14:30:00,72.5,72.67,72.33,72.67,77653.0,68.2413,68.4013,68.0813,68.4013,77653.0
2022-09-12 15:00:00,72.67,72.73,72.3,72.37,53220.0,68.4013,68.4578,68.0531,68.119,53220.0
2022-09-12 15:30:00,72.38,72.77,72.37,72.7,226637.0,68.1284,68.4955,68.119,68.4296,226637.0
2022-09-13 09:30:00,71.42,72.2,71.21,71.48,60288.0,67.2248,67.9589,67.0271,67.2812,60288.0
2022-09-13 10:00:00,71.45,71.9,71.14,71.75,114349.0,67.253,67.6766,66.9612,67.5354,114349.0
2022-09-13 10:30:00,71.67,71.68,71.0,71.25,62728.0,67.4601,67.4695,66.8294,67.0647,62728.0
2022-09-13 11:00:00,71.22,71.48,71.16,71.29,59240.0,67.0365,67.2812,66.98,67.1024,59240.0
2022-09-13 11:30:00,71.3,71.4,70.71,70.73,78055.0,67.1118,67.2059,66.5565,66.5753,78055.0
2022-09-13 12:00:00,70.72,71.14,70.64,70.69,57801.0,66.5659,66.9612,66.4906,66.5376,57801.0
2022-09-13 12:30:00,70.67,70.84,70.56,70.7,71904.0,66.5188,66.6788,66.4153,66.5471,71904.0
2022-09-13 13:00:00,70.7,71.06,70.15,70.65,69154.0,66.5471,66.8859,66.0294,66.5,69154.0
2022-09-13 13:30:00,70.71,71.02,70.57,70.7,94263.0,66.5565,66.8483,66.4247,66.5471,94263.0
2022-09-13 14:00:00,70.7,70.78,70.1,70.2,59803.0,66.5471,66.6224,65.9823,66.0764,59803.0
2022-09-13 14:30:00,70.22,70.29,69.88,70.0,61651.0,66.0952,66.1611,65.7752,65.8882,61651.0
2022-09-13 15:00:00,70.0,70.1,69.28,69.51,92506.0,65.8882,65.9823,65.2105,65.427,92506.0
2022-09-13 15:30:00,69.48,69.49,68.72,69.06,368203.0,65.3987,65.4081,64.6834,65.0034,368203.0
2022-09-14 09:30:00,69.44,71.76,69.44,71.53,200973.0,65.3611,67.5448,65.3611,67.3283,200973.0
2022-09-14 10:00:00,71.55,71.93,70.87,70.95,156217.0,67.3471,67.7048,66.7071,66.7824,156217.0
2022-09-14 10:30:00,70.95,72.08,70.77,71.95,114298.0,66.7824,67.846,66.6129,67.7236,114298.0
2022-09-14 11:00:00,72.01,72.3,71.76,72.02,81354.0,67.7801,68.0531,67.5448,67.7895,81354.0
2022-09-14 11:30:00,72.0,72.26,71.87,72.15,34336.0,67.7707,68.0154,67.6483,67.9119,34336.0
2022-09-14 12:00:00,72.21,72.59,72.17,72.41,80966.0,67.9684,68.326,67.9307,68.1566,80966.0
2022-09-14 12:30:00,72.45,72.83,72.38,72.66,28071.0,68.1943,68.5519,68.1284,68.3919,28071.0
2022-09-14 13:00:00,72.68,72.69,72.39,72.46,32383.0,68.4107,68.4202,68.1378,68.2037,32383.0
2022-09-14 13:30:00,72.46,72.49,71.75,71.79,115905.0,68.2037,68.2319,67.5354,67.573,115905.0
2022-09-14 14:00:00,71.81,71.96,71.67,71.86,37207.0,67.5919,67.733,67.4601,67.6389,37207.0
2022-09-14 14:30:00,71.83,72.05,71.69,71.76,31442.0,67.6107,67.8178,67.4789,67.5448,31442.0
2022-09-14 15:00:00,71.73,72.03,71.65,71.78,69919.0,67.5166,67.7989,67.4413,67.5636,69919.0
2022-09-14 15:30:00,71.77,72.52,71.61,72.47,232807.0,67.5542,68.2601,67.4036,68.2131,232807.0
2022-09-15 09:30:00,71.05,71.9,71.0,71.81,52347.0,66.8765,67.6766,66.8294,67.5919,52347.0
2022-09-15 10:00:00,71.83,71.97,71.39,71.57,75175.0,67.6107,67.7425,67.1965,67.366,75175.0
2022-09-15 10:30:00,71.57,71.81,71.34,71.62,65203.0,67.366,67.5919,67.1495,67.413,65203.0
2022-09-15 11:00:00,71.57,72.58,71.51,72.49,67698.0,67.366,68.3166,67.3095,68.2319,67698.0
2022-09-15 11:30:00,72.48,72.81,72.4,72.69,70076.0,68.2225,68.5331,68.1472,68.4202,70076.0
2022-09-15 12:00:00,72.66,72.66,72.25,72.41,41838.0,68.3919,68.3919,68.006,68.1566,41838.0
2022-09-15 12:30:00,72.42,72.7,72.39,72.7,34120.0,68.166,68.4296,68.1378,68.4296,34120.0
2022-09-15 13:00:00,72.73,73.15,72.71,73.08,32148.0,68.4578,68.8531,68.439,68.7873,32148.0
2022-09-15 13:30:00,73.05,73.05,72.72,72.77,35821.0,68.759,68.759,68.4484,68.4955,35821.0
2022-09-15 14:00:00,72.77,72.78,72.28,72.45,64195.0,68.4955,68.5049,68.0342,68.1943,64195.0
2022-09-15 14:30:00,72.49,72.58,72.26,72.28,101745.0,68.2319,68.3166,68.0154,68.0342,101745.0
2022-09-15 15:00:00,72.28,72.39,71.97,72.06,94899.0,68.0342,68.1378,67.7425,67.8272,94899.0
2022-09-15 15:30:00,72.06,72.39,72.0,72.13,225710.0,67.8272,68.1378,67.7707,67.8931,225710.0
2022-09-16 09:30:00,71.58,71.7,68.99,69.09,265124.0,67.3754,67.4883,64.9375,65.0316,265124.0
2022-09-16 10:00:00,69.03,69.75,68.66,69.35,97835.0,64.9752,65.6529,64.6269,65.2764,97835.0
2022-09-16 10:30:00,69.33,69.68,69.27,69.33,28778.0,65.2575,65.587,65.2011,65.2575,28778.0
2022-09-16 11:00:00,69.39,69.54,69.16,69.31,33067.0,65.314,65.4552,65.0975,65.2387,33067.0
2022-09-16 11:30:00,69.3,69.35,68.7,68.87,28894.0,65.2293,65.2764,64.6645,64.8245,28894.0
2022-09-16 12:00:00,68.87,68.88,68.14,68.14,41203.0,64.8245,64.834,64.1374,64.1374,41203.0
2022-09-16 12:30:00,68.12,68.3,67.89,68.04,33214.0,64.1186,64.288,63.9021,64.0433,33214.0
2022-09-16 13:00:00,68.04,68.35,67.92,68.08,46076.0,64.0433,64.3351,63.9304,64.081,46076.0
2022-09-16 13:30:00,68.04,68.26,67.96,68.04,28870.0,64.0433,64.2504,63.968,64.0433,28870.0
2022-09-16 14:00:00,68.06,68.25,67.98,68.13,44509.0,64.0621,64.241,63.9868,64.128,44509.0
2022-09-16 14:30:00,68.14,68.45,68.08,68.45,41129.0,64.1374,64.4292,64.081,64.4292,41129.0
2022-09-16 15:00:00,68.44,68.77,68.44,68.55,103869.0,64.4198,64.7304,64.4198,64.5233,103869.0
2022-09-16 15:30:00,68.54,69.18,68.34,68.69,260713.0,64.5139,65.1163,64.3257,64.6551,260713.0
2022-09-19 09:30:00,67.0,69.04,66.87,68.92,112578.0,63.0644,64.9846,62.942,64.8716,112578.0
2022-09-19 10:00:00,68.92,69.62,68.57,69.55,49206.0,64.8716,65.5305,64.5422,65.4646,49206.0
2022-09-19 10:30:00,69.54,69.73,69.31,69.42,45863.0,65.4552,65.634,65.2387,65.3422,45863.0
2022-09-19 11:00:00,69.45,69.68,69.06,69.08,95683.0,65.3705,65.587,65.0034,65.0222,95683.0
2022-09-19 11:30:00,69.13,69.32,68.91,69.0,56358.0,65.0693,65.2481,64.8622,64.9469,56358.0
2022-09-19 12:00:00,68.99,69.25,68.99,69.15,33753.0,64.9375,65.1822,64.9375,65.0881,33753.0
2022-09-19 12:30:00,69.12,69.22,68.95,69.13,19939.0,65.0599,65.154,64.8998,65.0693,19939.0
2022-09-19 13:00:00,69.15,69.17,68.97,69.08,22075.0,65.0881,65.1069,64.9187,65.0222,22075.0
2022-09-19 13:30:00,69.11,69.13,68.9,68.94,35496.0,65.0505,65.0693,64.8528,64.8904,35496.0
2022-09-19 14:00:00,68.98,69.04,68.79,68.89,30176.0,64.9281,64.9846,64.7492,64.8434,30176.0
2022-09-19 14:30:00,68.85,68.99,68.8,68.98,28767.0,64.8057,64.9375,64.7587,64.9281,28767.0
2022-09-19 15:00:00,68.99,69.34,68.98,69.28,42682.0,64.9375,65.2669,64.9281,65.2105,42682.0
2022-09-19 15:30:00,69.29,69.4,69.16,69.38,133602.0,65.2199,65.3234,65.0975,65.3046,133602.0
2022-09-20 09:30:00,69.17,69.33,68.73,68.79,75905.0,65.1069,65.2575,64.6928,64.7492,75905.0
2022-09-20 10:00:00,68.78,68.78,67.79,68.36,50475.0,64.7398,64.7398,63.808,64.3445,50475.0
2022-09-20 10:30:00,68.35,68.55,67.81,68.41,98196.0,64.3351,64.5233,63.8268,64.3916,98196.0
2022-09-20 11:00:00,68.42,68.65,68.15,68.56,58695.0,64.401,64.6175,64.1468,64.5328,58695.0
2022-09-20 11:30:00,68.57,68.95,68.52,68.78,65827.0,64.5422,64.8998,64.4951,64.7398,65827.0
2022-09-20 12:00:00,68.83,69.05,68.68,68.84,41427.0,64.7869,64.994,64.6457,64.7963,41427.0
2022-09-20 12:30:00,68.87,68.89,68.45,68.69,55138.0,64.8245,64.8434,64.4292,64.6551,55138.0
2022-09-20 13:00:00,68.67,68.73,68.36,68.62,44387.0,64.6363,64.6928,64.3445,64.5892,44387.0
2022-09-20 13:30:00,68.59,68.81,68.43,68.65,29538.0,64.561,64.7681,64.4104,64.6175,29538.0
2022-09-20 14:00:00,68.68,68.82,68.62,68.66,34395.0,64.6457,64.7775,64.5892,64.6269,34395.0
2022-09-20 14:30:00,68.65,68.68,68.32,68.44,29914.0,64.6175,64.6457,64.3069,64.4198,29914.0
2022-09-20 15:00:00,68.46,68.68,68.39,68.63,38906.0,64.4386,64.6457,64.3727,64.5986,38906.0
2022-09-20 15:30:00,68.64,68.92,68.46,68.53,314631.0,64.6081,64.8716,64.4386,64.5045,314631.0
2022-09-21 09:30:00,69.95,69.95,69.12,69.12,22272.0,65.8411,65.8411,65.0599,65.0599,22272.0
2022-09-21 10:00:00,69.07,69.27,68.9,69.27,13779.0,65.0128,65.2011,64.8528,65.2011,13779.0
2022-09-21 10:30:00,69.29,69.38,68.86,68.95,25414.0,65.2199,65.3046,64.8151,64.8998,25414.0
2022-09-21 11:00:00,68.93,69.03,68.49,68.67,59281.0,64.881,64.9752,64.4669,64.6363,59281.0
2022-09-21 11:30:00,68.65,69.16,68.65,69.1,49208.0,64.6175,65.0975,64.6175,65.041,49208.0
2022-09-21 12:00:00,69.11,69.14,68.87,69.09,33861.0,65.0505,65.0787,64.8245,65.0316,33861.0
2022-09-21 12:30:00,69.13,69.15,68.97,69.1,22820.0,65.0693,65.0881,64.9187,65.041,22820.0
2022-09-21 13:00:00,69.13,69.13,68.87,69.08,13361.0,65.0693,65.0693,64.8245,65.0222,13361.0
2022-09-21 13:30:00,69.11,69.21,69.0,69.04,27701.0,65.0505,65.1446,64.9469,64.9846,27701.0
2022-09-21 14:00:00,68.95,68.95,67.51,67.89,87915.0,64.8998,64.8998,63.5444,63.9021,87915.0
2022-09-21 14:30:00,67.87,69.29,67.73,68.93,146061.0,63.8833,65.2199,63.7515,64.881,146061.0
2022-09-21 15:00:00,68.93,69.05,67.45,67.51,177413.0,64.881,64.994,63.488,63.5444,177413.0
2022-09-21 15:30:00,67.48,67.63,66.79,66.88,338363.0,63.5162,63.6574,62.8667,62.9514,338363.0
2022-09-22 09:30:00,67.82,67.82,66.11,66.16,33234.0,63.8362,63.8362,62.2267,62.2737,33234.0
2022-09-22 10:00:00,66.19,66.22,65.56,66.09,58821.0,62.302,62.3302,61.709,62.2078,58821.0
2022-09-22 10:30:00,66.07,66.15,65.88,65.95,56481.0,62.189,62.2643,62.0102,62.0761,56481.0
2022-09-22 11:00:00,65.91,66.27,65.69,66.2,31624.0,62.0384,62.3773,61.8313,62.3114,31624.0
2022-09-22 11:30:00,66.21,66.48,66.1,66.15,29627.0,62.3208,62.5749,62.2173,62.2643,29627.0
2022-09-22 12:00:00,66.15,66.37,66.13,66.16,70156.0,62.2643,62.4714,62.2455,62.2737,70156.0
2022-09-22 12:30:00,66.13,66.14,65.9,65.94,43192.0,62.2455,62.2549,62.029,62.0667,43192.0
2022-09-22 13:00:00,65.91,65.96,65.66,65.73,37111.0,62.0384,62.0855,61.8031,61.869,37111.0
2022-09-22 13:30:00,65.73,65.87,65.49,65.5,141705.0,61.869,62.0008,61.6431,61.6525,141705.0
2022-09-22 14:00:00,65.49,65.62,65.28,65.52,59235.0,61.6431,61.7655,61.4454,61.6713,59235.0
2022-09-22 14:30:00,65.5,65.94,65.49,65.94,73261.0,61.6525,62.0667,61.6431,62.0667,73261.0
2022-09-22 15:00:00,65.95,66.28,65.82,65.94,45958.0,62.0761,62.3867,61.9537,62.0667,45958.0
2022-09-22 15:30:00,65.96,66.06,65.4,65.42,179034.0,62.0855,62.1796,61.5584,61.5772,179034.0
2022-09-23 09:30:00,63.09,63.21,60.0,60.71,232284.0,59.3841,59.497,56.4756,57.1439,232284.0
2022-09-23 10:00:00,60.64,61.49,60.44,60.72,64359.0,57.078,57.8781,56.8897,57.1533,64359.0
2022-09-23 10:30:00,60.7,60.9,59.71,59.77,104057.0,57.1345,57.3227,56.2026,56.2591,104057.0
2022-09-23 11:00:00,59.76,60.24,59.68,60.12,105969.0,56.2497,56.7015,56.1744,56.5885,105969.0
2022-09-23 11:30:00,60.09,60.19,59.41,59.74,69649.0,56.5603,56.6544,55.9202,56.2308,69649.0
2022-09-23 12:00:00,59.77,59.8,59.35,59.53,63344.0,56.2591,56.2873,55.8638,56.0332,63344.0
2022-09-23 12:30:00,59.52,59.83,59.3,59.82,46968.0,56.0238,56.3156,55.8167,56.3061,46968.0
2022-09-23 13:00:00,59.83,59.92,59.56,59.57,87814.0,56.3156,56.4003,56.0614,56.0708,87814.0
2022-09-23 13:30:00,59.54,59.59,59.27,59.31,70781.0,56.0426,56.0897,55.7885,55.8261,70781.0
2022-09-23 14:00:00,59.31,59.39,58.89,59.32,94738.0,55.8261,55.9014,55.4308,55.8355,94738.0
2022-09-23 14:30:00,59.32,59.33,58.82,58.92,111605.0,55.8355,55.8449,55.3649,55.459,111605.0
2022-09-23 15:00:00,58.91,59.57,58.91,59.43,166161.0,55.4496,56.0708,55.4496,55.9391,166161.0
2022-09-23 15:30:00,59.43,59.81,59.31,59.75,314366.0,55.9391,56.2967,55.8261,56.2403,314366.0
2022-09-26 09:30:00,59.25,60.01,58.83,59.36,95245.0,55.7696,56.485,55.3743,55.8732,95245.0
2022-09-26 10:00:00,59.36,59.93,59.06,59.87,119584.0,55.8732,56.4097,55.5908,56.3532,119584.0
2022-09-26 10:30:00,59.9,59.9,59.1,59.23,79782.0,56.3815,56.3815,55.6284,55.7508,79782.0
2022-09-26 11:00:00,59.26,59.26,58.85,58.87,85304.0,55.779,55.779,55.3931,55.412,85304.0
2022-09-26 11:30:00,58.93,59.06,58.6,58.68,84788.0,55.4684,55.5908,55.1578,55.2331,84788.0
2022-09-26 12:00:00,58.64,58.81,58.46,58.46,72686.0,55.1955,55.3555,55.026,55.026,72686.0
2022-09-26 12:30:00,58.45,58.53,58.15,58.48,130637.0,55.0166,55.0919,54.7342,55.0449,130637.0
2022-09-26 13:00:00,58.47,58.57,57.84,57.86,88475.0,55.0354,55.1296,54.4425,54.4613,88475.0
2022-09-26 13:30:00,57.84,57.96,57.49,57.5,195607.0,54.4425,54.5554,54.113,54.1224,195607.0
2022-09-26 14:00:00,57.5,57.91,57.5,57.57,117617.0,54.1224,54.5083,54.1224,54.1883,117617.0
2022-09-26 14:30:00,57.56,58.26,57.56,57.73,60896.0,54.1789,54.8378,54.1789,54.3389,60896.0
2022-09-26 15:00:00,57.73,57.91,57.57,57.69,89215.0,54.3389,54.5083,54.1883,54.3013,89215.0
2022-09-26 15:30:00,57.7,57.88,57.23,57.3,398762.0,54.3107,54.4801,53.8683,53.9342,398762.0
2022-09-27 09:30:00,58.76,58.93,58.11,58.56,248961.0,55.3084,55.4684,54.6966,55.1202,248961.0
2022-09-27 10:00:00,58.62,59.22,58.38,58.96,212805.0,55.1766,55.7414,54.9507,55.4967,212805.0
2022-09-27 10:30:00,58.91,59.64,58.9,59.6,81201.0,55.4496,56.1367,55.4402,56.0991,81201.0
2022-09-27 11:00:00,59.6,59.79,58.79,58.84,126631.0,56.0991,56.2779,55.3367,55.3837,126631.0
2022-09-27 11:30:00,58.83,59.0,58.29,58.3,35948.0,55.3743,55.5343,54.866,54.8754,35948.0
2022-09-27 12:00:00,58.3,58.31,57.69,57.93,61076.0,54.8754,54.8848,54.3013,54.5272,61076.0
2022-09-27 12:30:00,57.92,57.98,57.63,57.85,70558.0,54.5178,54.5742,54.2448,54.4519,70558.0
2022-09-27 13:00:00,57.84,58.11,57.7,57.93,51732.0,54.4425,54.6966,54.3107,54.5272,51732.0
2022-09-27 13:30:00,57.88,58.13,57.74,58.11,49740.0,54.4801,54.7154,54.3483,54.6966,49740.0
2022-09-27 14:00:00,58.08,58.42,58.04,58.14,57104.0,54.6684,54.9884,54.6307,54.7248,57104.0
2022-09-27 14:30:00,58.1,58.59,57.96,58.52,45439.0,54.6872,55.1484,54.5554,55.0825,45439.0
2022-09-27 15:00:00,58.5,58.57,58.24,58.39,55951.0,55.0637,55.1296,54.819,54.9601,55951.0
2022-09-27 15:30:00,58.4,58.4,58.07,58.21,390716.0,54.9696,54.9696,54.6589,54.7907,390716.0
2022-09-28 09:30:00,58.61,60.16,58.45,59.83,151900.0,55.1672,56.6262,55.0166,56.3156,151900.0
2022-09-28 10:00:00,59.87,60.19,59.44,59.89,66305.0,56.3532,56.6544,55.9485,56.372,66305.0
2022-09-28 10:30:00,59.93,60.26,59.87,59.89,51592.0,56.4097,56.7203,56.3532,56.372,51592.0
2022-09-28 11:00:00,59.88,60.44,59.85,60.35,86710.0,56.3626,56.8897,56.3344,56.805,86710.0
2022-09-28 11:30:00,60.38,60.47,59.98,60.38,77977.0,56.8333,56.918,56.4568,56.8333,77977.0
2022-09-28 12:00:00,60.35,60.8,60.32,60.42,70616.0,56.805,57.2286,56.7768,56.8709,70616.0
2022-09-28 12:30:00,60.46,60.5,60.18,60.29,48955.0,56.9086,56.9462,56.645,56.7485,48955.0
2022-09-28 13:00:00,60.31,60.6,60.24,60.42,86908.0,56.7674,57.0403,56.7015,56.8709,86908.0
2022-09-28 13:30:00,60.4,60.48,60.12,60.41,69078.0,56.8521,56.9274,56.5885,56.8615,69078.0
2022-09-28 14:00:00,60.42,60.51,60.33,60.37,94612.0,56.8709,56.9556,56.7862,56.8238,94612.0
2022-09-28 14:30:00,60.39,60.65,60.37,60.52,127798.0,56.8427,57.0874,56.8238,56.965,127798.0
2022-09-28 15:00:00,60.51,60.92,60.48,60.91,134866.0,56.9556,57.3415,56.9274,57.3321,134866.0
2022-09-28 15:30:00,60.92,61.29,60.75,61.1,467040.0,57.3415,57.6898,57.1815,57.511,467040.0
2022-09-29 09:30:00,60.38,60.47,58.98,59.6,91041.0,56.8333,56.918,55.5155,56.0991,91041.0
2022-09-29 10:00:00,59.56,59.56,58.65,58.96,57205.0,56.0614,56.0614,55.2049,55.4967,57205.0
2022-09-29 10:30:00,58.92,59.53,58.6,59.48,69632.0,55.459,56.0332,55.1578,55.9861,69632.0
2022-09-29 11:00:00,59.46,59.97,59.35,59.55,69634.0,55.9673,56.4473,55.8638,56.052,69634.0
2022-09-29 11:30:00,59.56,60.31,59.43,60.17,42219.0,56.0614,56.7674,55.9391,56.6356,42219.0
2022-09-29 12:00:00,60.16,60.56,60.07,60.56,33501.0,56.6262,57.0027,56.5415,57.0027,33501.0
2022-09-29 12:30:00,60.55,60.9,60.47,60.54,36872.0,56.9933,57.3227,56.918,56.9839,36872.0
2022-09-29 13:00:00,60.51,60.65,60.41,60.46,33731.0,56.9556,57.0874,56.8615,56.9086,33731.0
2022-09-29 13:30:00,60.44,60.55,60.15,60.17,82502.0,56.8897,56.9933,56.6168,56.6356,82502.0
2022-09-29 14:00:00,60.18,60.2,59.78,60.0,43557.0,56.645,56.6638,56.2685,56.4756,43557.0
2022-09-29 14:30:00,60.0,60.24,59.84,59.84,40368.0,56.4756,56.7015,56.325,56.325,40368.0
2022-09-29 15:00:00,59.86,60.4,59.86,60.39,70783.0,56.3438,56.8521,56.3438,56.8427,70783.0
2022-09-29 15:30:00,60.36,60.88,60.36,60.82,322929.0,56.8144,57.3039,56.8144,57.2474,322929.0
2022-09-30 09:30:00,60.42,60.62,59.66,60.53,37366.0,56.8709,57.0592,56.1555,56.9744,37366.0
2022-09-30 10:00:00,60.57,60.64,60.16,60.44,40223.0,57.0121,57.078,56.6262,56.8897,40223.0
2022-09-30 10:30:00,60.45,61.19,60.4,61.13,47468.0,56.8991,57.5957,56.8521,57.5392,47468.0
2022-09-30 11:00:00,61.14,61.62,60.98,61.48,61199.0,57.5486,58.0004,57.398,57.8686,61199.0
2022-09-30 11:30:00,61.46,61.5,61.29,61.39,58789.0,57.8498,57.8875,57.6898,57.7839,58789.0
2022-09-30 12:00:00,61.37,61.51,60.91,60.92,73532.0,57.7651,57.8969,57.3321,57.3415,73532.0
2022-09-30 12:30:00,60.89,61.27,60.85,61.19,27099.0,57.3133,57.671,57.2756,57.5957,27099.0
2022-09-30 13:00:00,61.2,61.39,61.15,61.36,30989.0,57.6051,57.7839,57.558,57.7557,30989.0
2022-09-30 13:30:00,61.34,61.37,60.9,61.04,28079.0,57.7369,57.7651,57.3227,57.4545,28079.0
2022-09-30 14:00:00,61.01,61.05,60.79,60.81,33317.0,57.4262,57.4639,57.2192,57.238,33317.0
2022-09-30 14:30:00,60.82,60.94,60.43,60.55,51678.0,57.2474,57.3604,56.8803,56.9933,51678.0
2022-09-30 15:00:00,60.54,60.86,60.5,60.74,60677.0,56.9839,57.2851,56.9462,57.1721,60677.0
2022-09-30 15:30:00,60.77,60.87,60.28,60.44,302216.0,57.2003,57.2945,56.7391,56.8897,302216.0
2022-10-03 09:30:00,62.85,63.73,62.27,63.39,103281.0,59.1582,59.9865,58.6122,59.6664,103281.0
2022-10-03 10:00:00,63.39,64.09,63.27,63.55,116515.0,59.6664,60.3253,59.5535,59.817,116515.0
2022-10-03 10:30:00,63.61,63.71,62.75,63.22,115930.0,59.8735,59.9676,59.064,59.5064,115930.0
2022-10-03 11:00:00,63.25,63.42,62.87,62.87,55670.0,59.5347,59.6947,59.177,59.177,55670.0
2022-10-03 11:30:00,62.88,63.03,62.5,62.6,55260.0,59.1864,59.3276,58.8287,58.9229,55260.0
2022-10-03 12:00:00,62.59,62.77,62.39,62.49,42559.0,58.9134,59.0829,58.7252,58.8193,42559.0
2022-10-03 12:30:00,62.48,62.57,62.36,62.56,34249.0,58.8099,58.8946,58.6969,58.8852,34249.0
2022-10-03 13:00:00,62.55,62.83,62.55,62.63,28103.0,58.8758,59.1393,58.8758,58.9511,28103.0
2022-10-03 13:30:00,62.63,62.85,62.58,62.64,36440.0,58.9511,59.1582,58.904,58.9605,36440.0
2022-10-03 14:00:00,62.67,63.22,62.65,63.22,44888.0,58.9887,59.5064,58.9699,59.5064,44888.0
2022-10-03 14:30:00,63.2,63.46,63.15,63.36,49342.0,59.4876,59.7323,59.4405,59.6382,49342.0
2022-10-03 15:00:00,63.36,63.53,63.26,63.45,49189.0,59.6382,59.7982,59.5441,59.7229,49189.0
2022-10-03 15:30:00,63.46,63.48,62.96,63.0,350179.0,59.7323,59.7512,59.2617,59.2994,350179.0
2022-10-04 09:30:00,64.71,65.14,64.36,64.99,142957.0,60.9089,61.3137,60.5795,61.1725,142957.0
2022-10-04 10:00:00,64.95,65.14,64.65,64.72,44484.0,61.1348,61.3137,60.8524,60.9183,44484.0
2022-10-04 10:30:00,64.78,65.5,64.5,65.48,98120.0,60.9748,61.6525,60.7112,61.6337,98120.0
2022-10-04 11:00:00,65.44,65.64,65.31,65.31,129637.0,61.596,61.7843,61.4737,61.4737,129637.0
2022-10-04 11:30:00,65.29,65.36,65.04,65.2,33692.0,61.4548,61.5207,61.2195,61.3701,33692.0
2022-10-04 12:00:00,65.22,65.41,65.01,65.22,33032.0,61.389,61.5678,61.1913,61.389,33032.0
2022-10-04 12:30:00,65.2,65.34,64.93,65.09,44172.0,61.3701,61.5019,61.116,61.2666,44172.0
2022-10-04 13:00:00,65.15,65.25,64.78,65.2,63956.0,61.3231,61.4172,60.9748,61.3701,63956.0
2022-10-04 13:30:00,65.18,65.24,64.94,65.15,81356.0,61.3513,61.4078,61.1254,61.3231,81356.0
2022-10-04 14:00:00,65.16,65.32,65.08,65.16,55139.0,61.3325,61.4831,61.2572,61.3325,55139.0
2022-10-04 14:30:00,65.17,65.36,65.15,65.26,42779.0,61.3419,61.5207,61.3231,61.4266,42779.0
2022-10-04 15:00:00,65.24,65.26,64.97,65.02,102497.0,61.4078,61.4266,61.1536,61.2007,102497.0
2022-10-04 15:30:00,65.01,65.46,64.8,65.43,339376.0,61.1913,61.6149,60.9936,61.5866,339376.0
2022-10-05 09:30:00,64.62,65.31,64.51,64.57,88026.0,60.8242,61.4737,60.7207,60.7771,88026.0
2022-10-05 10:00:00,64.57,64.6,63.31,63.7,74204.0,60.7771,60.8054,59.5911,59.9582,74204.0
2022-10-05 10:30:00,63.75,64.4,63.73,64.37,53823.0,60.0053,60.6171,59.9865,60.5889,53823.0
2022-10-05 11:00:00,64.4,64.61,64.12,64.29,51608.0,60.6171,60.8148,60.3536,60.5136,51608.0
2022-10-05 11:30:00,64.3,64.81,64.24,64.7,60860.0,60.523,61.003,60.4665,60.8995,60860.0
2022-10-05 12:00:00,64.7,65.01,64.52,64.67,67827.0,60.8995,61.1913,60.7301,60.8713,67827.0
2022-10-05 12:30:00,64.67,65.06,64.66,64.88,40101.0,60.8713,61.2384,60.8618,61.0689,40101.0
2022-10-05 13:00:00,64.87,65.55,64.83,65.52,53273.0,61.0595,61.6996,61.0219,61.6713,53273.0
2022-10-05 13:30:00,65.49,65.96,65.48,65.81,46632.0,61.6431,62.0855,61.6337,61.9443,46632.0
2022-10-05 14:00:00,65.8,65.91,65.76,65.91,78226.0,61.9349,62.0384,61.8972,62.0384,78226.0
2022-10-05 14:30:00,65.94,66.37,65.84,66.36,73688.0,62.0667,62.4714,61.9725,62.462,73688.0
2022-10-05 15:00:00,66.38,66.67,66.31,66.5,111481.0,62.4808,62.7538,62.4149,62.5938,111481.0
2022-10-05 15:30:00,66.5,66.52,65.98,66.09,376560.0,62.5938,62.6126,62.1043,62.2078,376560.0
2022-10-06 09:30:00,65.5,66.88,65.42,66.23,56796.0,61.6525,62.9514,61.5772,62.3396,56796.0
2022-10-06 10:00:00,66.16,66.24,65.28,65.36,59594.0,62.2737,62.349,61.4454,61.5207,59594.0
2022-10-06 10:30:00,65.32,65.85,65.24,65.82,29755.0,61.4831,61.9819,61.4078,61.9537,29755.0
2022-10-06 11:00:00,65.78,65.78,65.33,65.42,51929.0,61.9161,61.9161,61.4925,61.5772,51929.0
2022-10-06 11:30:00,65.42,65.44,65.02,65.04,55091.0,61.5772,61.596,61.2007,61.2195,55091.0
2022-10-06 12:00:00,65.04,65.47,64.99,65.45,31888.0,61.2195,61.6243,61.1725,61.6054,31888.0
2022-10-06 12:30:00,65.49,65.75,65.45,65.62,25850.0,61.6431,61.8878,61.6054,61.7655,25850.0
2022-10-06 13:00:00,65.64,65.8,65.48,65.78,22970.0,61.7843,61.9349,61.6337,61.9161,22970.0
2022-10-06 13:30:00,65.78,65.79,65.54,65.62,26039.0,61.9161,61.9255,61.6902,61.7655,26039.0
2022-10-06 14:00:00,65.62,65.69,65.28,65.31,37193.0,61.7655,61.8313,61.4454,61.4737,37193.0
2022-10-06 14:30:00,65.31,65.4,64.87,64.97,59531.0,61.4737,61.5584,61.0595,61.1536,59531.0
2022-10-06 15:00:00,64.97,65.22,64.95,65.18,70453.0,61.1536,61.389,61.1348,61.3513,70453.0
2022-10-06 15:30:00,65.18,65.19,64.84,64.9,161198.0,61.3513,61.3607,61.0313,61.0877,161198.0
2022-10-07 09:30:00,64.39,64.42,63.3,63.64,373915.0,60.6077,60.6359,59.5817,59.9018,373915.0
2022-10-07 10:00:00,63.64,64.03,62.74,63.71,159901.0,59.9018,60.2689,59.0546,59.9676,159901.0
2022-10-07 10:30:00,63.74,64.44,63.51,64.44,170982.0,59.9959,60.6548,59.7794,60.6548,170982.0
2022-10-07 11:00:00,64.47,64.95,64.23,64.92,210236.0,60.683,61.1348,60.4571,61.1066,210236.0
2022-10-07 11:30:00,64.95,64.96,64.23,64.33,114691.0,61.1348,61.1442,60.4571,60.5512,114691.0
2022-10-07 12:00:00,64.31,64.6,64.17,64.21,160501.0,60.5324,60.8054,60.4006,60.4383,160501.0
2022-10-07 12:30:00,64.24,64.24,63.51,63.8,81736.0,60.4665,60.4665,59.7794,60.0524,81736.0
2022-10-07 13:00:00,63.8,64.03,63.54,63.93,46208.0,60.0524,60.2689,59.8076,60.1747,46208.0
2022-10-07 13:30:00,63.91,64.25,63.83,64.05,72659.0,60.1559,60.4759,60.0806,60.2877,72659.0
2022-10-07 14:00:00,64.03,64.12,63.85,63.95,81906.0,60.2689,60.3536,60.0994,60.1936,81906.0
2022-10-07 14:30:00,63.92,64.05,63.84,63.92,69754.0,60.1653,60.2877,60.09,60.1653,69754.0
2022-10-07 15:00:00,63.9,64.03,63.08,63.18,114108.0,60.1465,60.2689,59.3747,59.4688,114108.0
2022-10-07 15:30:00,63.16,63.87,62.99,63.75,430819.0,59.45,60.1183,59.2899,60.0053,430819.0
2022-10-10 09:30:00,63.5,65.37,63.37,64.55,184628.0,59.77,61.5301,59.6476,60.7583,184628.0
2022-10-10 10:00:00,64.55,64.72,64.29,64.59,101366.0,60.7583,60.9183,60.5136,60.796,101366.0
2022-10-10 10:30:00,64.58,64.58,63.16,63.35,93458.0,60.7865,60.7865,59.45,59.6288,93458.0
2022-10-10 11:00:00,63.32,63.58,62.9,63.36,107338.0,59.6006,59.8453,59.2052,59.6382,107338.0
2022-10-10 11:30:00,63.34,63.77,63.11,63.73,85895.0,59.6194,60.0241,59.4029,59.9865,85895.0
2022-10-10 12:00:00,63.74,63.98,63.24,63.37,92904.0,59.9959,60.2218,59.5253,59.6476,92904.0
2022-10-10 12:30:00,63.39,63.77,63.39,63.71,78806.0,59.6664,60.0241,59.6664,59.9676,78806.0
2022-10-10 13:00:00,63.71,63.82,63.45,63.67,107181.0,59.9676,60.0712,59.7229,59.93,107181.0
2022-10-10 13:30:00,63.65,64.32,63.63,64.09,86436.0,59.9112,60.5418,59.8923,60.3253,86436.0
2022-10-10 14:00:00,64.11,64.14,63.47,63.52,81589.0,60.3442,60.3724,59.7417,59.7888,81589.0
2022-10-10 14:30:00,63.53,63.54,63.27,63.39,88790.0,59.7982,59.8076,59.5535,59.6664,88790.0
2022-10-10 15:00:00,63.43,63.77,63.4,63.47,106073.0,59.7041,60.0241,59.6759,59.7417,106073.0
2022-10-10 15:30:00,63.48,63.87,63.35,63.37,500928.0,59.7512,60.1183,59.6288,59.6476,500928.0
2022-10-11 09:30:00,62.91,64.21,62.75,63.75,254276.0,59.2146,60.4383,59.064,60.0053,254276.0
2022-10-11 10:00:00,63.75,63.82,62.97,63.32,200090.0,60.0053,60.0712,59.2711,59.6006,200090.0
2022-10-11 10:30:00,63.3,63.89,63.0,63.52,190036.0,59.5817,60.1371,59.2994,59.7888,190036.0
2022-10-11 11:00:00,63.52,64.46,63.5,64.38,165270.0,59.7888,60.6736,59.77,60.5983,165270.0
2022-10-11 11:30:00,64.39,64.92,64.37,64.86,118911.0,60.6077,61.1066,60.5889,61.0501,118911.0
2022-10-11 12:00:00,64.87,65.49,64.66,65.42,99394.0,61.0595,61.6431,60.8618,61.5772,99394.0
2022-10-11 12:30:00,65.42,65.85,65.38,65.72,140809.0,61.5772,61.9819,61.5396,61.8596,140809.0
2022-10-11 13:00:00,65.72,65.8,65.35,65.61,121716.0,61.8596,61.9349,61.5113,61.756,121716.0
2022-10-11 13:30:00,65.61,65.68,65.22,65.42,97160.0,61.756,61.8219,61.389,61.5772,97160.0
2022-10-11 14:00:00,65.41,65.43,65.05,65.36,111365.0,61.5678,61.5866,61.2289,61.5207,111365.0
2022-10-11 14:30:00,65.37,65.45,64.59,64.68,159065.0,61.5301,61.6054,60.796,60.8807,159065.0
2022-10-11 15:00:00,64.67,64.88,64.32,64.7,220155.0,60.8713,61.0689,60.5418,60.8995,220155.0
2022-10-11 15:30:00,64.7,66.16,64.52,65.82,2457338.0,60.8995,62.2737,60.7301,61.9537,2457338.0
2022-10-12 09:30:00,65.31,65.79,64.58,65.56,344600.0,61.4737,61.9255,60.7865,61.709,344600.0
2022-10-12 10:00:00,65.56,65.71,64.46,64.55,126201.0,61.709,61.8502,60.6736,60.7583,126201.0
2022-10-12 10:30:00,64.51,64.94,64.27,64.87,93023.0,60.7207,61.1254,60.4948,61.0595,93023.0
2022-10-12 11:00:00,64.89,65.09,64.62,64.75,143648.0,61.0783,61.2666,60.8242,60.9466,143648.0
2022-10-12 11:30:00,64.72,65.06,64.46,65.03,90275.0,60.9183,61.2384,60.6736,61.2101,90275.0
2022-10-12 12:00:00,65.02,65.18,64.66,64.9,54196.0,61.2007,61.3513,60.8618,61.0877,54196.0
2022-10-12 12:30:00,64.93,65.4,64.76,65.23,63876.0,61.116,61.5584,60.956,61.3984,63876.0
2022-10-12 13:00:00,65.22,65.37,65.05,65.35,47426.0,61.389,61.5301,61.2289,61.5113,47426.0
2022-10-12 13:30:00,65.36,65.54,65.18,65.2,55832.0,61.5207,61.6902,61.3513,61.3701,55832.0
2022-10-12 14:00:00,65.23,65.37,64.93,65.16,69317.0,61.3984,61.5301,61.116,61.3325,69317.0
2022-10-12 14:30:00,65.17,65.32,64.91,64.91,59366.0,61.3419,61.4831,61.0972,61.0972,59366.0
2022-10-12 15:00:00,64.9,65.27,64.9,65.13,71040.0,61.0877,61.436,61.0877,61.3042,71040.0
2022-10-12 15:30:00,65.12,65.32,64.79,64.84,362687.0,61.2948,61.4831,60.9842,61.0313,362687.0
2022-10-13 09:30:00,63.86,64.92,63.81,64.56,111019.0,60.1088,61.1066,60.0618,60.7677,111019.0
2022-10-13 10:00:00,64.59,64.96,64.13,64.13,108255.0,60.796,61.1442,60.363,60.363,108255.0
2022-10-13 10:30:00,64.21,65.95,64.21,65.76,100495.0,60.4383,62.0761,60.4383,61.8972,100495.0
2022-10-13 11:00:00,65.67,67.1,65.54,66.66,154540.0,61.8125,63.1585,61.6902,62.7444,154540.0
2022-10-13 11:30:00,66.66,67.57,66.56,67.49,97045.0,62.7444,63.6009,62.6502,63.5256,97045.0
2022-10-13 12:00:00,67.53,67.77,66.79,67.0,66585.0,63.5633,63.7892,62.8667,63.0644,66585.0
2022-10-13 12:30:00,67.0,67.65,66.9,67.45,67875.0,63.0644,63.6762,62.9703,63.488,67875.0
2022-10-13 13:00:00,67.45,67.87,67.36,67.7,89319.0,63.488,63.8833,63.4032,63.7233,89319.0
2022-10-13 13:30:00,67.71,67.87,67.63,67.76,55048.0,63.7327,63.8833,63.6574,63.7798,55048.0
2022-10-13 14:00:00,67.77,67.83,67.61,67.66,41954.0,63.7892,63.8456,63.6386,63.6856,41954.0
2022-10-13 14:30:00,67.71,68.21,67.71,68.17,67162.0,63.7327,64.2033,63.7327,64.1657,67162.0
2022-10-13 15:00:00,68.17,68.37,68.01,68.2,81432.0,64.1657,64.3539,64.0151,64.1939,81432.0
2022-10-13 15:30:00,68.18,68.56,67.95,68.37,420702.0,64.1751,64.5328,63.9586,64.3539,420702.0
2022-10-14 09:30:00,67.78,68.56,67.41,67.76,111332.0,63.7986,64.5328,63.4503,63.7798,111332.0
2022-10-14 10:00:00,67.73,67.81,66.37,66.67,106322.0,63.7515,63.8268,62.4714,62.7538,106322.0
2022-10-14 10:30:00,66.65,66.9,66.46,66.67,43419.0,62.735,62.9703,62.5561,62.7538,43419.0
2022-10-14 11:00:00,66.74,66.92,66.37,66.82,54437.0,62.8197,62.9891,62.4714,62.895,54437.0
2022-10-14 11:30:00,66.82,66.82,66.04,66.31,105468.0,62.895,62.895,62.1608,62.4149,105468.0
2022-10-14 12:00:00,66.28,66.45,65.77,66.19,63247.0,62.3867,62.5467,61.9066,62.302,63247.0
2022-10-14 12:30:00,66.21,66.35,65.89,65.92,39352.0,62.3208,62.4526,62.0196,62.0478,39352.0
2022-10-14 13:00:00,65.93,66.09,65.31,65.51,39642.0,62.0572,62.2078,61.4737,61.6619,39642.0
2022-10-14 13:30:00,65.48,65.66,65.22,65.47,52184.0,61.6337,61.8031,61.389,61.6243,52184.0
2022-10-14 14:00:00,65.44,65.48,65.1,65.18,50450.0,61.596,61.6337,61.276,61.3513,50450.0
2022-10-14 14:30:00,65.18,65.49,65.1,65.45,68233.0,61.3513,61.6431,61.276,61.6054,68233.0
2022-10-14 15:00:00,65.49,65.73,65.17,65.69,112969.0,61.6431,61.869,61.3419,61.8313,112969.0
2022-10-14 15:30:00,65.67,65.96,64.8,64.96,579365.0,61.8125,62.0855,60.9936,61.1442,579365.0
2022-10-17 09:30:00,66.02,66.69,65.81,65.89,80116.0,62.142,62.7726,61.9443,62.0196,80116.0
2022-10-17 10:00:00,65.87,66.46,65.87,66.08,133669.0,62.0008,62.5561,62.0008,62.1984,133669.0
2022-10-17 10:30:00,66.0,66.26,65.43,65.75,72430.0,62.1231,62.3679,61.5866,61.8878,72430.0
2022-10-17 11:00:00,65.82,66.33,65.51,66.32,95068.0,61.9537,62.4337,61.6619,62.4243,95068.0
2022-10-17 11:30:00,66.38,66.43,65.97,66.24,53158.0,62.4808,62.5279,62.0949,62.349,53158.0
2022-10-17 12:00:00,66.28,66.46,66.08,66.39,20186.0,62.3867,62.5561,62.1984,62.4902,20186.0
2022-10-17 12:30:00,66.37,66.43,65.99,66.22,27035.0,62.4714,62.5279,62.1137,62.3302,27035.0
2022-10-17 13:00:00,66.2,66.37,66.12,66.27,21478.0,62.3114,62.4714,62.2361,62.3773,21478.0
2022-10-17 13:30:00,66.27,66.39,66.19,66.21,32059.0,62.3773,62.4902,62.302,62.3208,32059.0
2022-10-17 14:00:00,66.15,66.28,65.52,65.69,69994.0,62.2643,62.3867,61.6713,61.8313,69994.0
2022-10-17 14:30:00,65.75,66.01,65.68,65.9,29570.0,61.8878,62.1325,61.8219,62.029,29570.0
2022-10-17 15:00:00,65.89,66.2,65.87,66.15,47090.0,62.0196,62.3114,62.0008,62.2643,47090.0
2022-10-17 15:30:00,66.15,66.28,65.94,66.09,181287.0,62.2643,62.3867,62.0667,62.2078,181287.0
2022-10-18 09:30:00,66.95,67.5,66.64,67.14,136776.0,63.0173,63.535,62.7255,63.1962,136776.0
2022-10-18 10:00:00,67.11,68.07,66.93,66.99,93589.0,63.1679,64.0715,62.9985,63.055,93589.0
2022-10-18 10:30:00,66.95,67.01,66.37,66.37,41642.0,63.0173,63.0738,62.4714,62.4714,41642.0
2022-10-18 11:00:00,66.4,66.44,65.8,66.05,72286.0,62.4996,62.5373,61.9349,62.1702,72286.0
2022-10-18 11:30:00,66.04,66.3,65.76,66.23,39520.0,62.1608,62.4055,61.8972,62.3396,39520.0
2022-10-18 12:00:00,66.22,66.46,66.09,66.46,69264.0,62.3302,62.5561,62.2078,62.5561,69264.0
2022-10-18 12:30:00,66.48,67.03,66.47,66.89,51354.0,62.5749,63.0926,62.5655,62.9609,51354.0
2022-10-18 13:00:00,66.9,67.49,66.72,67.43,73618.0,62.9703,63.5256,62.8008,63.4691,73618.0
2022-10-18 13:30:00,67.42,67.42,67.07,67.25,38179.0,63.4597,63.4597,63.1303,63.2997,38179.0
2022-10-18 14:00:00,67.24,67.33,67.0,67.23,38126.0,63.2903,63.375,63.0644,63.2809,38126.0
2022-10-18 14:30:00,67.23,67.29,66.77,66.92,41901.0,63.2809,63.3374,62.8479,62.9891,41901.0
2022-10-18 15:00:00,66.92,67.21,66.84,66.96,82432.0,62.9891,63.2621,62.9138,63.0267,82432.0
2022-10-18 15:30:00,66.96,67.22,66.94,67.16,213041.0,63.0267,63.2715,63.0079,63.215,213041.0
2022-10-19 09:30:00,67.14,67.88,66.7,67.03,80710.0,63.1962,63.8927,62.782,63.0926,80710.0
2022-10-19 10:00:00,67.03,68.1,66.83,68.05,86901.0,63.0926,64.0998,62.9044,64.0527,86901.0
2022-10-19 10:30:00,68.09,68.1,67.19,67.32,43379.0,64.0904,64.0998,63.2432,63.3656,43379.0
2022-10-19 11:00:00,67.37,67.86,67.33,67.83,48252.0,63.4127,63.8739,63.375,63.8456,48252.0
2022-10-19 11:30:00,67.8,68.07,67.68,67.86,31256.0,63.8174,64.0715,63.7045,63.8739,31256.0
2022-10-19 12:00:00,67.81,67.83,67.53,67.67,63367.0,63.8268,63.8456,63.5633,63.695,63367.0
2022-10-19 12:30:00,67.65,67.8,67.04,67.15,48860.0,63.6762,63.8174,63.102,63.2056,48860.0
2022-10-19 13:00:00,67.13,67.2,66.83,67.08,57432.0,63.1868,63.2526,62.9044,63.1397,57432.0
2022-10-19 13:30:00,67.08,67.55,67.02,67.48,44779.0,63.1397,63.5821,63.0832,63.5162,44779.0
2022-10-19 14:00:00,67.49,67.64,67.41,67.44,49888.0,63.5256,63.6668,63.4503,63.4785,49888.0
2022-10-19 14:30:00,67.43,67.55,67.22,67.27,95578.0,63.4691,63.5821,63.2715,63.3185,95578.0
2022-10-19 15:00:00,67.28,67.65,67.26,67.45,135661.0,63.3279,63.6762,63.3091,63.488,135661.0
2022-10-19 15:30:00,67.46,67.47,66.81,67.13,453667.0,63.4974,63.5068,62.8856,63.1868,453667.0
2022-10-20 09:30:00,67.46,67.46,65.86,66.25,97309.0,63.4974,63.4974,61.9914,62.3584,97309.0
2022-10-20 10:00:00,66.28,67.01,66.28,66.92,62901.0,62.3867,63.0738,62.3867,62.9891,62901.0
2022-10-20 10:30:00,66.95,66.99,66.65,66.91,51236.0,63.0173,63.055,62.735,62.9797,51236.0
2022-10-20 11:00:00,66.91,66.99,66.71,66.77,56127.0,62.9797,63.055,62.7914,62.8479,56127.0
2022-10-20 11:30:00,66.76,66.86,65.86,65.87,64564.0,62.8385,62.9326,61.9914,62.0008,64564.0
2022-10-20 12:00:00,65.87,65.9,65.47,65.67,59066.0,62.0008,62.029,61.6243,61.8125,59066.0
2022-10-20 12:30:00,65.68,65.97,65.61,65.8,56278.0,61.8219,62.0949,61.756,61.9349,56278.0
2022-10-20 13:00:00,65.77,65.94,65.48,65.66,42393.0,61.9066,62.0667,61.6337,61.8031,42393.0
2022-10-20 13:30:00,65.66,65.71,65.25,65.62,37688.0,61.8031,61.8502,61.4172,61.7655,37688.0
2022-10-20 14:00:00,65.65,65.67,65.17,65.26,61532.0,61.7937,61.8125,61.3419,61.4266,61532.0
2022-10-20 14:30:00,65.27,65.76,65.24,65.63,42150.0,61.436,61.8972,61.4078,61.7749,42150.0
2022-10-20 15:00:00,65.62,66.01,65.57,65.72,68997.0,61.7655,62.1325,61.7184,61.8596,68997.0
2022-10-20 15:30:00,65.67,65.99,65.45,65.76,268440.0,61.8125,62.1137,61.6054,61.8972,268440.0
2022-10-21 09:30:00,66.35,66.64,65.43,66.06,193060.0,62.4526,62.7255,61.5866,62.1796,193060.0
2022-10-21 10:00:00,66.14,66.64,65.47,65.58,52656.0,62.2549,62.7255,61.6243,61.7278,52656.0
2022-10-21 10:30:00,65.61,65.94,64.97,65.52,70412.0,61.756,62.0667,61.1536,61.6713,70412.0
2022-10-21 11:00:00,65.55,65.93,65.21,65.83,39862.0,61.6996,62.0572,61.3795,61.9631,39862.0
2022-10-21 11:30:00,65.84,66.34,65.84,66.28,29424.0,61.9725,62.4432,61.9725,62.3867,29424.0
2022-10-21 12:00:00,66.31,66.77,66.31,66.57,23258.0,62.4149,62.8479,62.4149,62.6597,23258.0
2022-10-21 12:30:00,66.58,67.07,66.58,66.79,43223.0,62.6691,63.1303,62.6691,62.8667,43223.0
2022-10-21 13:00:00,66.8,67.01,66.8,66.95,50543.0,62.8761,63.0738,62.8761,63.0173,50543.0
2022-10-21 13:30:00,66.95,67.31,66.86,67.24,64047.0,63.0173,63.3562,62.9326,63.2903,64047.0
2022-10-21 14:00:00,67.26,67.5,67.23,67.46,27061.0,63.3091,63.535,63.2809,63.4974,27061.0
2022-10-21 14:30:00,67.47,67.76,67.45,67.72,55454.0,63.5068,63.7798,63.488,63.7421,55454.0
2022-10-21 15:00:00,67.73,68.01,67.67,67.96,68105.0,63.7515,64.0151,63.695,63.968,68105.0
2022-10-21 15:30:00,67.97,67.97,67.73,67.81,173465.0,63.9774,63.9774,63.7515,63.8268,173465.0
2022-10-24 09:30:00,68.18,68.35,67.56,67.87,87311.0,64.1751,64.3351,63.5915,63.8833,87311.0
2022-10-24 10:00:00,67.93,67.97,66.38,66.73,183025.0,63.9398,63.9774,62.4808,62.8103,183025.0
2022-10-24 10:30:00,66.73,67.3,66.54,66.89,80680.0,62.8103,63.3468,62.6314,62.9609,80680.0
2022-10-24 11:00:00,66.92,67.12,66.58,66.9,103630.0,62.9891,63.1773,62.6691,62.9703,103630.0
2022-10-24 11:30:00,66.87,66.98,66.22,66.9,84220.0,62.942,63.0456,62.3302,62.9703,84220.0
2022-10-24 12:00:00,66.86,66.93,66.69,66.78,74124.0,62.9326,62.9985,62.7726,62.8573,74124.0
2022-10-24 12:30:00,66.77,66.94,66.56,66.77,53089.0,62.8479,63.0079,62.6502,62.8479,53089.0
2022-10-24 13:00:00,66.76,66.78,66.26,66.29,39966.0,62.8385,62.8573,62.3679,62.3961,39966.0
2022-10-24 13:30:00,66.27,66.53,66.24,66.46,71020.0,62.3773,62.622,62.349,62.5561,71020.0
2022-10-24 14:00:00,66.47,66.52,66.12,66.22,39121.0,62.5655,62.6126,62.2361,62.3302,39121.0
2022-10-24 14:30:00,66.22,66.39,66.05,66.35,44663.0,62.3302,62.4902,62.1702,62.4526,44663.0
2022-10-24 15:00:00,66.34,66.6,66.23,66.54,77030.0,62.4432,62.6879,62.3396,62.6314,77030.0
2022-10-24 15:30:00,66.55,66.58,66.03,66.25,263398.0,62.6408,62.6691,62.1514,62.3584,263398.0
2022-10-25 09:30:00,66.22,66.69,66.2,66.28,80267.0,62.3302,62.7726,62.3114,62.3867,80267.0
2022-10-25 10:00:00,66.37,66.66,66.12,66.58,64919.0,62.4714,62.7444,62.2361,62.6691,64919.0
2022-10-25 10:30:00,66.56,66.56,66.16,66.2,33113.0,62.6502,62.6502,62.2737,62.3114,33113.0
2022-10-25 11:00:00,66.2,66.54,66.08,66.34,35911.0,62.3114,62.6314,62.1984,62.4432,35911.0
2022-10-25 11:30:00,66.34,66.52,66.21,66.26,88617.0,62.4432,62.6126,62.3208,62.3679,88617.0
2022-10-25 12:00:00,66.25,66.42,65.96,65.98,56539.0,62.3584,62.5185,62.0855,62.1043,56539.0
2022-10-25 12:30:00,65.96,66.11,65.86,65.88,74608.0,62.0855,62.2267,61.9914,62.0102,74608.0
2022-10-25 13:00:00,65.86,66.0,65.68,65.73,84696.0,61.9914,62.1231,61.8219,61.869,84696.0
2022-10-25 13:30:00,65.76,65.92,65.52,65.82,95878.0,61.8972,62.0478,61.6713,61.9537,95878.0
2022-10-25 14:00:00,65.81,66.04,65.81,65.83,72185.0,61.9443,62.1608,61.9443,61.9631,72185.0
2022-10-25 14:30:00,65.84,65.86,65.48,65.5,64281.0,61.9725,61.9914,61.6337,61.6525,64281.0
2022-10-25 15:00:00,65.51,66.17,65.49,66.17,155805.0,61.6619,62.2831,61.6431,62.2831,155805.0
2022-10-25 15:30:00,66.18,66.77,66.15,66.72,370083.0,62.2926,62.8479,62.2643,62.8008,370083.0
2022-10-26 09:30:00,67.2,67.81,66.82,66.82,70437.0,63.2526,63.8268,62.895,62.895,70437.0
2022-10-26 10:00:00,66.85,67.74,66.83,67.71,31562.0,62.9232,63.7609,62.9044,63.7327,31562.0
2022-10-26 10:30:00,67.69,67.97,67.53,67.87,43643.0,63.7139,63.9774,63.5633,63.8833,43643.0
2022-10-26 11:00:00,67.88,68.24,67.84,68.14,36990.0,63.8927,64.2316,63.8551,64.1374,36990.0
2022-10-26 11:30:00,68.17,68.21,67.91,68.05,32995.0,64.1657,64.2033,63.9209,64.0527,32995.0
2022-10-26 12:00:00,68.04,68.39,68.04,68.23,31732.0,64.0433,64.3727,64.0433,64.2221,31732.0
2022-10-26 12:30:00,68.27,68.4,67.86,67.92,22505.0,64.2598,64.3822,63.8739,63.9304,22505.0
2022-10-26 13:00:00,67.94,68.08,67.62,67.62,32819.0,63.9492,64.081,63.648,63.648,32819.0
2022-10-26 13:30:00,67.61,67.77,67.43,67.71,35776.0,63.6386,63.7892,63.4691,63.7327,35776.0
2022-10-26 14:00:00,67.72,67.78,67.45,67.47,36889.0,63.7421,63.7986,63.488,63.5068,36889.0
2022-10-26 14:30:00,67.47,67.62,67.32,67.36,102035.0,63.5068,63.648,63.3656,63.4032,102035.0
2022-10-26 15:00:00,67.36,67.37,67.19,67.22,88991.0,63.4032,63.4127,63.2432,63.2715,88991.0
2022-10-26 15:30:00,67.22,67.62,67.17,67.32,437143.0,63.2715,63.648,63.2244,63.3656,437143.0
2022-10-27 09:30:00,68.5,68.85,67.83,68.08,58397.0,64.4763,64.8057,63.8456,64.081,58397.0
2022-10-27 10:00:00,68.09,68.67,67.95,68.51,98324.0,64.0904,64.6363,63.9586,64.4857,98324.0
2022-10-27 10:30:00,68.5,68.54,67.81,67.81,55189.0,64.4763,64.5139,63.8268,63.8268,55189.0
2022-10-27 11:00:00,67.83,68.81,67.75,68.78,88115.0,63.8456,64.7681,63.7703,64.7398,88115.0
2022-10-27 11:30:00,68.8,68.84,68.3,68.5,50663.0,64.7587,64.7963,64.288,64.4763,50663.0
2022-10-27 12:00:00,68.48,68.77,68.21,68.22,33905.0,64.4575,64.7304,64.2033,64.2127,33905.0
2022-10-27 12:30:00,68.21,68.8,68.21,68.77,25168.0,64.2033,64.7587,64.2033,64.7304,25168.0
2022-10-27 13:00:00,68.75,68.88,68.64,68.65,44688.0,64.7116,64.834,64.6081,64.6175,44688.0
2022-10-27 13:30:00,68.66,68.76,68.59,68.59,51559.0,64.6269,64.721,64.561,64.561,51559.0
2022-10-27 14:00:00,68.59,68.63,68.21,68.23,54218.0,64.561,64.5986,64.2033,64.2221,54218.0
2022-10-27 14:30:00,68.22,68.22,67.68,67.71,75775.0,64.2127,64.2127,63.7045,63.7327,75775.0
2022-10-27 15:00:00,67.7,67.92,67.62,67.8,113574.0,63.7233,63.9304,63.648,63.8174,113574.0
2022-10-27 15:30:00,67.8,68.05,67.73,67.94,282903.0,63.8174,64.0527,63.7515,63.9492,282903.0
2022-10-28 09:30:00,67.98,68.34,67.09,67.19,65621.0,64.3203,64.6609,63.4782,63.5728,65621.0
2022-10-28 10:00:00,67.2,67.3,66.11,66.5,36752.0,63.5823,63.6769,62.551,62.92,36752.0
2022-10-28 10:30:00,66.51,66.61,65.66,66.2,91883.0,62.9294,63.024,62.1252,62.6361,91883.0
2022-10-28 11:00:00,66.22,66.22,65.78,65.96,58169.0,62.655,62.655,62.2387,62.409,58169.0
2022-10-28 11:30:00,65.99,66.48,65.83,66.38,43511.0,62.4374,62.901,62.286,62.8064,43511.0
2022-10-28 12:00:00,66.4,66.86,66.3,66.83,27086.0,62.8254,63.2606,62.7307,63.2322,27086.0
2022-10-28 12:30:00,66.88,67.09,66.8,66.95,22897.0,63.2795,63.4782,63.2038,63.3457,22897.0
2022-10-28 13:00:00,66.97,67.04,66.83,66.89,22077.0,63.3647,63.4309,63.2322,63.289,22077.0
2022-10-28 13:30:00,66.88,67.11,66.79,67.0,23958.0,63.2795,63.4971,63.1944,63.393,23958.0
2022-10-28 14:00:00,67.02,67.09,66.9,66.98,24169.0,63.412,63.4782,63.2984,63.3741,24169.0
2022-10-28 14:30:00,66.98,67.43,66.96,67.42,27079.0,63.3741,63.7999,63.3552,63.7904,27079.0
2022-10-28 15:00:00,67.41,67.41,67.0,67.09,55625.0,63.781,63.781,63.393,63.4782,55625.0
2022-10-28 15:30:00,67.06,67.23,67.0,67.14,219632.0,63.4498,63.6107,63.393,63.5255,219632.0
2022-10-31 09:30:00,66.56,67.8,66.56,67.35,51587.0,62.9767,64.15,62.9767,63.7242,51587.0
2022-10-31 10:00:00,67.35,68.03,67.35,67.89,48705.0,63.7242,64.3676,63.7242,64.2351,48705.0
2022-10-31 10:30:00,67.92,68.3,67.75,68.07,34538.0,64.2635,64.6231,64.1027,64.4054,34538.0
2022-10-31 11:00:00,68.06,68.4,67.99,68.39,51168.0,64.396,64.7177,64.3298,64.7082,51168.0
2022-10-31 11:30:00,68.35,68.54,67.94,68.08,44291.0,64.6704,64.8501,64.2824,64.4149,44291.0
2022-10-31 12:00:00,68.09,68.21,67.75,67.89,33526.0,64.4244,64.5379,64.1027,64.2351,33526.0
2022-10-31 12:30:00,67.88,67.89,67.58,67.77,23950.0,64.2257,64.2351,63.9418,64.1216,23950.0
2022-10-31 13:00:00,67.8,68.1,67.72,68.09,30769.0,64.15,64.4338,64.0743,64.4244,30769.0
2022-10-31 13:30:00,68.08,68.26,68.05,68.19,31754.0,64.4149,64.5852,64.3865,64.519,31754.0
2022-10-31 14:00:00,68.2,68.57,68.19,68.49,37530.0,64.5284,64.8785,64.519,64.8028,37530.0
2022-10-31 14:30:00,68.5,68.77,68.48,68.6,52552.0,64.8123,65.0678,64.7934,64.9069,52552.0
2022-10-31 15:00:00,68.6,68.76,68.45,68.62,51954.0,64.9069,65.0583,64.765,64.9258,51954.0
2022-10-31 15:30:00,68.61,68.79,68.25,68.39,261428.0,64.9164,65.0867,64.5758,64.7082,261428.0
2022-11-01 09:30:00,69.42,69.69,68.61,68.67,48466.0,65.6828,65.9382,64.9164,64.9731,48466.0
2022-11-01 10:00:00,68.63,68.72,68.23,68.54,51275.0,64.9353,65.0205,64.5568,64.8501,51275.0
2022-11-01 10:30:00,68.5,68.55,68.03,68.13,65247.0,64.8123,64.8596,64.3676,64.4622,65247.0
2022-11-01 11:00:00,68.14,68.5,68.12,68.5,31562.0,64.4717,64.8123,64.4528,64.8123,31562.0
2022-11-01 11:30:00,68.5,68.57,68.03,68.18,33604.0,64.8123,64.8785,64.3676,64.5095,33604.0
2022-11-01 12:00:00,68.19,68.45,68.12,68.23,33904.0,64.519,64.765,64.4528,64.5568,33904.0
2022-11-01 12:30:00,68.25,68.57,68.19,68.46,20586.0,64.5758,64.8785,64.519,64.7745,20586.0
2022-11-01 13:00:00,68.47,69.06,68.39,68.73,61489.0,64.7839,65.3421,64.7082,65.0299,61489.0
2022-11-01 13:30:00,68.68,69.03,68.55,68.87,70748.0,64.9826,65.3138,64.8596,65.1624,70748.0
2022-11-01 14:00:00,68.87,69.05,68.76,69.04,41844.0,65.1624,65.3327,65.0583,65.3232,41844.0
2022-11-01 14:30:00,69.05,69.09,68.65,69.08,31173.0,65.3327,65.3705,64.9542,65.3611,31173.0
2022-11-01 15:00:00,69.08,69.15,68.74,68.75,59741.0,65.3611,65.4273,65.0394,65.0488,59741.0
2022-11-01 15:30:00,68.72,68.89,68.46,68.52,278701.0,65.0205,65.1813,64.7745,64.8312,278701.0
2022-11-02 09:30:00,68.07,68.19,67.07,67.11,64451.0,64.4054,64.519,63.4593,63.4971,64451.0
2022-11-02 10:00:00,67.06,67.31,66.68,66.94,56687.0,63.4498,63.6864,63.0903,63.3363,56687.0
2022-11-02 10:30:00,66.94,67.74,66.92,67.7,60115.0,63.3363,64.0932,63.3174,64.0554,60115.0
2022-11-02 11:00:00,67.73,68.18,67.58,68.0,71085.0,64.0838,64.5095,63.9418,64.3392,71085.0
2022-11-02 11:30:00,68.0,68.52,67.96,68.42,55512.0,64.3392,64.8312,64.3014,64.7366,55512.0
2022-11-02 12:00:00,68.45,68.49,68.03,68.32,85165.0,64.765,64.8028,64.3676,64.642,85165.0
2022-11-02 12:30:00,68.36,68.46,68.12,68.24,40369.0,64.6798,64.7745,64.4528,64.5663,40369.0
2022-11-02 13:00:00,68.25,68.67,68.24,68.53,89111.0,64.5758,64.9731,64.5663,64.8407,89111.0
2022-11-02 13:30:00,68.52,69.17,68.5,69.12,68139.0,64.8312,65.4462,64.8123,65.3989,68139.0
2022-11-02 14:00:00,69.15,69.75,69.02,69.33,67765.0,65.4273,65.995,65.3043,65.5976,67765.0
2022-11-02 14:30:00,69.36,69.59,67.51,68.18,105467.0,65.626,65.8436,63.8756,64.5095,105467.0
2022-11-02 15:00:00,68.16,68.22,66.92,67.15,207234.0,64.4906,64.5474,63.3174,63.535,207234.0
2022-11-02 15:30:00,67.13,67.48,66.91,66.92,236314.0,63.5161,63.8472,63.3079,63.3174,236314.0
2022-11-03 09:30:00,66.62,68.59,65.82,67.62,207837.0,63.0335,64.8975,62.2766,63.9797,207837.0
2022-11-03 10:00:00,67.71,67.8,66.78,67.48,161837.0,64.0648,64.15,63.1849,63.8472,161837.0
2022-11-03 10:30:00,67.48,69.35,67.39,69.27,145645.0,63.8472,65.6165,63.7621,65.5408,145645.0
2022-11-03 11:00:00,69.27,69.78,68.66,69.69,194216.0,65.5408,66.0234,64.9637,65.9382,194216.0
2022-11-03 11:30:00,69.69,70.89,69.61,70.75,234696.0,65.9382,67.0736,65.8625,66.9412,234696.0
2022-11-03 12:00:00,70.76,71.55,70.66,71.45,145552.0,66.9506,67.6981,66.856,67.6035,145552.0
2022-11-03 12:30:00,71.44,71.45,70.45,70.47,60548.0,67.594,67.6035,66.6573,66.6762,60548.0
2022-11-03 13:00:00,70.45,70.69,70.17,70.58,76016.0,66.6573,66.8844,66.3924,66.7803,76016.0
2022-11-03 13:30:00,70.59,70.6,70.07,70.12,88099.0,66.7898,66.7992,66.2978,66.3451,88099.0
2022-11-03 14:00:00,70.14,70.31,70.05,70.2,73003.0,66.364,66.5249,66.2789,66.4208,73003.0
2022-11-03 14:30:00,70.15,70.22,70.05,70.07,51523.0,66.3735,66.4397,66.2789,66.2978,51523.0
2022-11-03 15:00:00,70.09,70.27,70.05,70.15,63839.0,66.3167,66.487,66.2789,66.3735,63839.0
2022-11-03 15:30:00,70.15,70.16,69.69,69.71,389231.0,66.3735,66.3829,65.9382,65.9572,389231.0
2022-11-04 09:30:00,71.65,72.09,70.8,71.59,282215.0,67.7927,68.209,66.9885,67.7359,282215.0
2022-11-04 10:00:00,71.6,72.7,71.39,72.69,91466.0,67.7454,68.7862,67.5467,68.7767,91466.0
2022-11-04 10:30:00,72.71,72.95,72.11,72.36,95395.0,68.7957,69.0227,68.228,68.4645,95395.0
2022-11-04 11:00:00,72.35,72.63,71.35,71.42,82500.0,68.455,68.72,67.5089,67.5751,82500.0
2022-11-04 11:30:00,71.41,71.62,70.75,70.76,85155.0,67.5656,67.7643,66.9412,66.9506,85155.0
2022-11-04 12:00:00,70.75,70.86,70.15,70.42,62125.0,66.9412,67.0452,66.3735,66.6289,62125.0
2022-11-04 12:30:00,70.37,70.58,70.04,70.31,37339.0,66.5816,66.7803,66.2694,66.5249,37339.0
2022-11-04 13:00:00,70.28,70.47,69.94,70.28,61758.0,66.4965,66.6762,66.1748,66.4965,61758.0
2022-11-04 13:30:00,70.29,70.35,69.96,69.97,67560.0,66.5059,66.5627,66.1937,66.2032,67560.0
2022-11-04 14:00:00,69.99,70.11,69.47,70.07,55808.0,66.2221,66.3356,65.7301,66.2978,55808.0
2022-11-04 14:30:00,70.03,70.47,69.99,70.45,36181.0,66.2599,66.6762,66.2221,66.6573,36181.0
2022-11-04 15:00:00,70.46,70.68,70.35,70.48,58562.0,66.6668,66.8749,66.5627,66.6857,58562.0
2022-11-04 15:30:00,70.48,70.64,70.34,70.53,285502.0,66.6857,66.8371,66.5532,66.733,285502.0
2022-11-07 09:30:00,70.71,71.22,70.03,70.16,150228.0,66.9033,67.3859,66.2599,66.3829,150228.0
2022-11-07 10:00:00,70.19,71.14,70.19,70.98,64780.0,66.4113,67.3102,66.4113,67.1588,64780.0
2022-11-07 10:30:00,70.99,71.45,70.76,71.37,56630.0,67.1682,67.6035,66.9506,67.5278,56630.0
2022-11-07 11:00:00,71.37,72.03,71.29,71.99,78315.0,67.5278,68.1523,67.4521,68.1144,78315.0
2022-11-07 11:30:00,72.04,72.18,71.31,71.44,75057.0,68.1617,68.2942,67.471,67.594,75057.0
2022-11-07 12:00:00,71.47,71.84,71.26,71.61,53668.0,67.6224,67.9725,67.4237,67.7549,53668.0
2022-11-07 12:30:00,71.61,71.64,71.28,71.64,52927.0,67.7549,67.7833,67.4426,67.7833,52927.0
2022-11-07 13:00:00,71.67,71.9,71.65,71.71,34466.0,67.8116,68.0293,67.7927,67.8495,34466.0
2022-11-07 13:30:00,71.7,71.75,71.47,71.56,55423.0,67.84,67.8873,67.6224,67.7076,55423.0
2022-11-07 14:00:00,71.57,71.72,71.4,71.61,79267.0,67.717,67.8589,67.5562,67.7549,79267.0
2022-11-07 14:30:00,71.55,71.74,71.23,71.28,88045.0,67.6981,67.8779,67.3953,67.4426,88045.0
2022-11-07 15:00:00,71.29,71.44,71.12,71.19,101970.0,67.4521,67.594,67.2912,67.3575,101970.0
2022-11-07 15:30:00,71.19,71.35,70.99,71.32,302580.0,67.3575,67.5089,67.1682,67.4805,302580.0
2022-11-08 09:30:00,71.52,72.18,70.8,71.25,120558.0,67.6697,68.2942,66.9885,67.4143,120558.0
2022-11-08 10:00:00,71.18,72.06,71.18,71.98,63223.0,67.348,68.1806,67.348,68.105,63223.0
2022-11-08 10:30:00,72.03,72.26,71.95,72.16,58618.0,68.1523,68.3699,68.0766,68.2753,58618.0
2022-11-08 11:00:00,72.19,72.36,71.98,71.98,36612.0,68.3036,68.4645,68.105,68.105,36612.0
2022-11-08 11:30:00,71.96,72.54,71.92,72.29,56570.0,68.086,68.6348,68.0482,68.3983,56570.0
2022-11-08 12:00:00,72.26,72.33,72.0,72.16,49926.0,68.3699,68.4361,68.1239,68.2753,49926.0
2022-11-08 12:30:00,72.17,72.33,71.85,71.89,36297.0,68.2847,68.4361,67.9819,68.0198,36297.0
2022-11-08 13:00:00,71.88,72.03,71.24,71.27,40121.0,68.0103,68.1523,67.4048,67.4332,40121.0
2022-11-08 13:30:00,71.27,71.66,71.12,71.5,137626.0,67.4332,67.8022,67.2912,67.6508,137626.0
2022-11-08 14:00:00,71.55,71.66,71.18,71.21,64941.0,67.6981,67.8022,67.348,67.3764,64941.0
2022-11-08 14:30:00,71.23,71.9,71.09,71.72,52833.0,67.3953,68.0293,67.2629,67.8589,52833.0
2022-11-08 15:00:00,71.69,72.22,71.69,72.18,48510.0,67.8306,68.332,67.8306,68.2942,48510.0
2022-11-08 15:30:00,72.19,72.5,72.16,72.21,188531.0,68.3036,68.597,68.2753,68.3226,188531.0
2022-11-09 09:30:00,71.18,71.51,70.42,70.8,56782.0,67.348,67.6603,66.6289,66.9885,56782.0
2022-11-09 10:00:00,70.79,71.37,70.75,71.09,38282.0,66.979,67.5278,66.9412,67.2629,38282.0
2022-11-09 10:30:00,71.11,71.37,70.12,70.35,52402.0,67.2818,67.5278,66.3451,66.5627,52402.0
2022-11-09 11:00:00,70.35,70.49,69.9,70.23,81403.0,66.5627,66.6952,66.1369,66.4492,81403.0
2022-11-09 11:30:00,70.23,70.79,70.02,70.73,64408.0,66.4492,66.979,66.2505,66.9222,64408.0
2022-11-09 12:00:00,70.73,70.97,70.59,70.74,72405.0,66.9222,67.1493,66.7898,66.9317,72405.0
2022-11-09 12:30:00,70.78,71.09,70.77,71.08,48421.0,66.9696,67.2629,66.9601,67.2534,48421.0
2022-11-09 13:00:00,71.08,71.16,70.19,70.27,62956.0,67.2534,67.3291,66.4113,66.487,62956.0
2022-11-09 13:30:00,70.26,70.26,69.53,69.75,64128.0,66.4775,66.4775,65.7868,65.995,64128.0
2022-11-09 14:00:00,69.75,69.85,69.46,69.46,51875.0,65.995,66.0896,65.7206,65.7206,51875.0
2022-11-09 14:30:00,69.46,69.46,68.56,68.62,78305.0,65.7206,65.7206,64.8691,64.9258,78305.0
2022-11-09 15:00:00,68.61,69.01,68.58,68.69,81751.0,64.9164,65.2948,64.888,64.9921,81751.0
2022-11-09 15:30:00,68.69,68.72,68.25,68.34,325539.0,64.9921,65.0205,64.5758,64.6609,325539.0
2022-11-10 09:30:00,70.02,70.29,68.67,70.15,71916.0,66.2505,66.5059,64.9731,66.3735,71916.0
2022-11-10 10:00:00,70.19,71.58,69.88,71.45,78380.0,66.4113,67.7265,66.118,67.6035,78380.0
2022-11-10 10:30:00,71.5,71.88,71.27,71.85,85131.0,67.6508,68.0103,67.4332,67.9819,85131.0
2022-11-10 11:00:00,71.9,71.94,71.31,71.61,52842.0,68.0293,68.0671,67.471,67.7549,52842.0
2022-11-10 11:30:00,71.62,72.07,71.57,71.96,70988.0,67.7643,68.1901,67.717,68.086,70988.0
2022-11-10 12:00:00,71.96,71.96,71.02,71.03,55616.0,68.086,68.086,67.1966,67.2061,55616.0
2022-11-10 12:30:00,71.08,71.35,70.89,71.17,51609.0,67.2534,67.5089,67.0736,67.3386,51609.0
2022-11-10 13:00:00,71.19,71.66,71.18,71.54,36099.0,67.3575,67.8022,67.348,67.6886,36099.0
2022-11-10 13:30:00,71.53,71.55,71.15,71.18,83482.0,67.6792,67.6981,67.3196,67.348,83482.0
2022-11-10 14:00:00,71.18,71.34,71.03,71.2,46029.0,67.348,67.4994,67.2061,67.3669,46029.0
2022-11-10 14:30:00,71.22,71.28,71.01,71.2,33967.0,67.3859,67.4426,67.1872,67.3669,33967.0
2022-11-10 15:00:00,71.22,71.27,71.17,71.26,86232.0,67.3859,67.4332,67.3386,67.4237,86232.0
2022-11-10 15:30:00,71.26,71.71,71.14,71.57,247760.0,67.4237,67.8495,67.3102,67.717,247760.0
2022-11-11 09:30:00,72.85,73.19,72.33,72.92,54208.0,68.9281,69.2498,68.4361,68.9943,54208.0
2022-11-11 10:00:00,72.86,73.78,72.74,73.66,109104.0,68.9376,69.808,68.824,69.6945,109104.0
2022-11-11 10:30:00,73.75,73.79,72.97,72.97,43457.0,69.7797,69.8175,69.0417,69.0417,43457.0
2022-11-11 11:00:00,73.02,73.09,72.3,72.41,39406.0,69.089,69.1552,68.4077,68.5118,39406.0
2022-11-11 11:30:00,72.34,72.41,71.59,71.67,105380.0,68.4456,68.5118,67.7359,67.8116,105380.0
2022-11-11 12:00:00,71.55,72.01,71.36,71.92,28650.0,67.6981,68.1333,67.5183,68.0482,28650.0
2022-11-11 12:30:00,71.94,72.36,71.87,71.95,35736.0,68.0671,68.4645,68.0009,68.0766,35736.0
2022-11-11 13:00:00,71.97,72.28,71.97,72.19,35188.0,68.0955,68.3888,68.0955,68.3036,35188.0
2022-11-11 13:30:00,72.19,72.29,71.81,72.17,34722.0,68.3036,68.3983,67.9441,68.2847,34722.0
2022-11-11 14:00:00,72.13,72.57,72.07,72.55,30050.0,68.2469,68.6632,68.1901,68.6443,30050.0
2022-11-11 14:30:00,72.54,72.75,72.54,72.59,28606.0,68.6348,68.8335,68.6348,68.6821,28606.0
2022-11-11 15:00:00,72.6,72.63,72.22,72.61,41315.0,68.6916,68.72,68.332,68.701,41315.0
2022-11-11 15:30:00,72.6,72.86,72.49,72.64,221697.0,68.6916,68.9376,68.5875,68.7294,221697.0
2022-11-14 09:30:00,72.24,73.11,72.21,72.93,86883.0,68.351,69.1741,68.3226,69.0038,86883.0
2022-11-14 10:00:00,72.94,73.49,72.91,73.23,35068.0,69.0133,69.5337,68.9849,69.2877,35068.0
2022-11-14 10:30:00,73.25,73.49,73.14,73.2,42247.0,69.3066,69.5337,69.2025,69.2593,42247.0
2022-11-14 11:00:00,73.26,73.31,72.21,72.46,32076.0,69.316,69.3634,68.3226,68.5591,32076.0
2022-11-14 11:30:00,72.45,72.76,72.27,72.53,31828.0,68.5496,68.843,68.3793,68.6253,31828.0
2022-11-14 12:00:00,72.55,72.8,72.32,72.62,29460.0,68.6443,68.8808,68.4266,68.7105,29460.0
2022-11-14 12:30:00,72.6,72.83,72.19,72.32,19226.0,68.6916,68.9092,68.3036,68.4266,19226.0
2022-11-14 13:00:00,72.33,72.5,72.28,72.45,21949.0,68.4361,68.597,68.3888,68.5496,21949.0
2022-11-14 13:30:00,72.47,72.76,72.4,72.71,24476.0,68.5686,68.843,68.5023,68.7957,24476.0
2022-11-14 14:00:00,72.7,72.86,72.6,72.65,27496.0,68.7862,68.9376,68.6916,68.7389,27496.0
2022-11-14 14:30:00,72.7,72.71,72.42,72.61,29766.0,68.7862,68.7957,68.5213,68.701,29766.0
2022-11-14 15:00:00,72.62,72.75,72.34,72.61,42132.0,68.7105,68.8335,68.4456,68.701,42132.0
2022-11-14 15:30:00,72.59,72.71,71.89,71.94,142494.0,68.6821,68.7957,68.0198,68.0671,142494.0
2022-11-15 09:30:00,72.61,73.14,72.21,73.14,34052.0,68.701,69.2025,68.3226,69.2025,34052.0
2022-11-15 10:00:00,73.12,73.75,73.06,73.69,26656.0,69.1836,69.7797,69.1268,69.7229,26656.0
2022-11-15 10:30:00,73.67,73.74,73.1,73.23,36877.0,69.704,69.7702,69.1647,69.2877,36877.0
2022-11-15 11:00:00,73.22,73.81,73.11,73.81,37471.0,69.2782,69.8364,69.1741,69.8364,37471.0
2022-11-15 11:30:00,73.82,74.12,73.81,73.99,45408.0,69.8459,70.1297,69.8364,70.0067,45408.0
2022-11-15 12:00:00,74.02,74.07,73.52,73.86,25951.0,70.0351,70.0824,69.562,69.8837,25951.0
2022-11-15 12:30:00,73.88,74.08,73.75,73.98,28772.0,69.9027,70.0919,69.7797,69.9973,28772.0
2022-11-15 13:00:00,74.03,74.43,73.55,73.65,60617.0,70.0446,70.4231,69.5904,69.685,60617.0
2022-11-15 13:30:00,73.72,73.92,73.6,73.73,39605.0,69.7513,69.9405,69.6377,69.7607,39605.0
2022-11-15 14:00:00,73.7,74.16,73.68,73.85,41001.0,69.7324,70.1676,69.7134,69.8743,41001.0
2022-11-15 14:30:00,73.91,74.04,73.69,73.99,33691.0,69.931,70.0541,69.7229,70.0067,33691.0
2022-11-15 15:00:00,74.05,74.33,73.92,74.31,31222.0,70.0635,70.3284,69.9405,70.3095,31222.0
2022-11-15 15:30:00,74.3,74.42,74.02,74.2,125398.0,70.3001,70.4136,70.0351,70.2054,125398.0
2022-11-16 09:30:00,73.27,74.03,72.82,73.4,41102.0,69.3255,70.0446,68.8997,69.4485,41102.0
2022-11-16 10:00:00,73.34,73.44,73.03,73.22,31833.0,69.3917,69.4864,69.0984,69.2782,31833.0
2022-11-16 10:30:00,73.19,73.39,72.47,72.56,113662.0,69.2498,69.439,68.5686,68.6537,113662.0
2022-11-16 11:00:00,72.56,72.66,71.73,71.77,100828.0,68.6537,68.7483,67.8684,67.9063,100828.0
2022-11-16 11:30:00,71.74,71.92,71.26,71.81,61263.0,67.8779,68.0482,67.4237,67.9441,61263.0
2022-11-16 12:00:00,71.8,72.28,71.71,72.03,43886.0,67.9346,68.3888,67.8495,68.1523,43886.0
2022-11-16 12:30:00,72.03,72.49,72.01,72.15,23418.0,68.1523,68.5875,68.1333,68.2658,23418.0
2022-11-16 13:00:00,72.17,72.17,71.83,71.83,25604.0,68.2847,68.2847,67.963,67.963,25604.0
2022-11-16 13:30:00,71.86,72.25,71.57,71.88,50487.0,67.9914,68.3604,67.717,68.0103,50487.0
2022-11-16 14:00:00,71.88,72.34,71.81,72.19,25982.0,68.0103,68.4456,67.9441,68.3036,25982.0
2022-11-16 14:30:00,72.23,72.48,72.12,72.46,24575.0,68.3415,68.578,68.2374,68.5591,24575.0
2022-11-16 15:00:00,72.47,72.51,72.23,72.25,66505.0,68.5686,68.6064,68.3415,68.3604,66505.0
2022-11-16 15:30:00,72.27,72.59,72.12,72.17,165825.0,68.3793,68.6821,68.2374,68.2847,165825.0
2022-11-17 09:30:00,71.1,71.28,70.32,70.32,47108.0,67.2723,67.4426,66.5343,66.5343,47108.0
2022-11-17 10:00:00,70.39,70.39,69.86,70.28,31802.0,66.6005,66.6005,66.0991,66.4965,31802.0
2022-11-17 10:30:00,70.28,70.68,70.02,70.38,36655.0,66.4965,66.8749,66.2505,66.5911,36655.0
2022-11-17 11:00:00,70.35,70.56,70.3,70.31,30618.0,66.5627,66.7614,66.5154,66.5249,30618.0
2022-11-17 11:30:00,70.3,70.3,69.76,70.18,23544.0,66.5154,66.5154,66.0045,66.4019,23544.0
2022-11-17 12:00:00,70.2,70.29,69.94,69.95,19638.0,66.4208,66.5059,66.1748,66.1842,19638.0
2022-11-17 12:30:00,69.91,70.34,69.78,70.29,17209.0,66.1464,66.5532,66.0234,66.5059,17209.0
2022-11-17 13:00:00,70.31,70.61,70.24,70.35,23779.0,66.5249,66.8087,66.4586,66.5627,23779.0
2022-11-17 13:30:00,70.36,70.51,70.2,70.26,22749.0,66.5722,66.7141,66.4208,66.4775,22749.0
2022-11-17 14:00:00,70.26,70.48,70.08,70.19,17806.0,66.4775,66.6857,66.3072,66.4113,17806.0
2022-11-17 14:30:00,70.21,70.52,70.15,70.49,22796.0,66.4302,66.7236,66.3735,66.6952,22796.0
2022-11-17 15:00:00,70.53,70.68,70.29,70.41,59211.0,66.733,66.8749,66.5059,66.6195,59211.0
2022-11-17 15:30:00,70.41,71.06,70.3,71.03,142345.0,66.6195,67.2345,66.5154,67.2061,142345.0
2022-11-18 09:30:00,70.11,70.77,68.67,70.38,100985.0,66.3356,66.9601,64.9731,66.5911,100985.0
2022-11-18 10:00:00,70.44,70.5,70.01,70.45,56279.0,66.6479,66.7046,66.241,66.6573,56279.0
2022-11-18 10:30:00,70.48,70.81,70.46,70.65,33418.0,66.6857,66.9979,66.6668,66.8466,33418.0
2022-11-18 11:00:00,70.65,71.26,70.5,71.08,121728.0,66.8466,67.4237,66.7046,67.2534,121728.0
2022-11-18 11:30:00,71.12,71.24,70.68,71.11,149170.0,67.2912,67.4048,66.8749,67.2818,149170.0
2022-11-18 12:00:00,71.11,71.54,70.98,71.1,155699.0,67.2818,67.6886,67.1588,67.2723,155699.0
2022-11-18 12:30:00,71.13,71.5,70.99,71.47,163455.0,67.3007,67.6508,67.1682,67.6224,163455.0
2022-11-18 13:00:00,71.49,71.94,71.35,71.9,179866.0,67.6413,68.0671,67.5089,68.0293,179866.0
2022-11-18 13:30:00,71.88,71.94,71.48,71.75,179778.0,68.0103,68.0671,67.6319,67.8873,179778.0
2022-11-18 14:00:00,71.76,72.41,71.75,72.31,176582.0,67.8968,68.5118,67.8873,68.4172,176582.0
2022-11-18 14:30:00,72.34,72.56,72.09,72.33,176236.0,68.4456,68.6537,68.209,68.4361,176236.0
2022-11-18 15:00:00,72.33,72.59,72.16,72.43,39712.0,68.4361,68.6821,68.2753,68.5307,39712.0
2022-11-18 15:30:00,72.42,72.54,72.18,72.4,191446.0,68.5213,68.6348,68.2942,68.5023,191446.0
2022-11-21 09:30:00,70.98,71.29,69.42,69.48,53684.0,67.1588,67.4521,65.6828,65.7395,53684.0
2022-11-21 10:00:00,69.49,69.66,69.02,69.07,68265.0,65.749,65.9098,65.3043,65.3516,68265.0
2022-11-21 10:30:00,69.03,69.45,68.68,68.84,61590.0,65.3138,65.7112,64.9826,65.134,61590.0
2022-11-21 11:00:00,68.84,68.91,68.27,68.32,48932.0,65.134,65.2002,64.5947,64.642,48932.0
2022-11-21 11:30:00,68.39,68.85,68.39,68.47,64886.0,64.7082,65.1435,64.7082,64.7839,64886.0
2022-11-21 12:00:00,68.47,69.56,68.39,69.55,115734.0,64.7839,65.8152,64.7082,65.8058,115734.0
2022-11-21 12:30:00,69.56,70.21,69.54,70.1,45345.0,65.8152,66.4302,65.7963,66.3262,45345.0
2022-11-21 13:00:00,70.12,70.65,70.05,70.42,58311.0,66.3451,66.8466,66.2789,66.6289,58311.0
2022-11-21 13:30:00,70.42,70.8,70.42,70.66,39324.0,66.6289,66.9885,66.6289,66.856,39324.0
2022-11-21 14:00:00,70.66,70.71,70.39,70.59,36060.0,66.856,66.9033,66.6005,66.7898,36060.0
2022-11-21 14:30:00,70.59,70.63,70.28,70.43,30643.0,66.7898,66.8276,66.4965,66.6384,30643.0
2022-11-21 15:00:00,70.42,70.57,70.3,70.34,24953.0,66.6289,66.7709,66.5154,66.5532,24953.0
2022-11-21 15:30:00,70.34,70.67,70.15,70.61,134316.0,66.5532,66.8655,66.3735,66.8087,134316.0
2022-11-22 09:30:00,72.06,72.76,71.71,72.48,73832.0,68.1806,68.843,67.8495,68.578,73832.0
2022-11-22 10:00:00,72.51,73.33,72.5,73.15,90231.0,68.6064,69.3823,68.597,69.212,90231.0
2022-11-22 10:30:00,73.18,73.59,73.17,73.59,58088.0,69.2403,69.6283,69.2309,69.6283,58088.0
2022-11-22 11:00:00,73.59,73.82,73.36,73.77,42433.0,69.6283,69.8459,69.4107,69.7986,42433.0
2022-11-22 11:30:00,73.78,74.28,73.75,74.24,23104.0,69.808,70.2811,69.7797,70.2433,23104.0
2022-11-22 12:00:00,74.21,74.4,74.2,74.26,41670.0,70.2149,70.3947,70.2054,70.2622,41670.0
2022-11-22 12:30:00,74.29,74.29,73.91,73.99,20384.0,70.2906,70.2906,69.931,70.0067,20384.0
2022-11-22 13:00:00,74.01,74.39,74.01,74.37,18718.0,70.0257,70.3852,70.0257,70.3663,18718.0
2022-11-22 13:30:00,74.35,74.35,73.88,73.88,23879.0,70.3474,70.3474,69.9027,69.9027,23879.0
2022-11-22 14:00:00,73.88,74.26,73.76,73.95,50379.0,69.9027,70.2622,69.7891,69.9689,50379.0
2022-11-22 14:30:00,73.98,74.04,73.63,73.8,45789.0,69.9973,70.0541,69.6661,69.827,45789.0
2022-11-22 15:00:00,73.76,73.93,73.71,73.87,55040.0,69.7891,69.95,69.7418,69.8932,55040.0
2022-11-22 15:30:00,73.84,74.14,73.84,74.02,210470.0,69.8648,70.1487,69.8648,70.0351,210470.0
2022-11-23 09:30:00,73.05,73.55,72.85,73.16,39996.0,69.1173,69.5904,68.9281,69.2214,39996.0
2022-11-23 10:00:00,73.13,73.54,72.96,73.41,37560.0,69.193,69.581,69.0322,69.458,37560.0
2022-11-23 10:30:00,73.39,73.61,73.07,73.5,32688.0,69.439,69.6472,69.1363,69.5431,32688.0
2022-11-23 11:00:00,73.52,73.57,73.23,73.29,31311.0,69.562,69.6094,69.2877,69.3444,31311.0
2022-11-23 11:30:00,73.32,73.37,72.78,72.92,27933.0,69.3728,69.4201,68.8619,68.9943,27933.0
2022-11-23 12:00:00,72.91,73.12,72.69,72.75,29175.0,68.9849,69.1836,68.7767,68.8335,29175.0
2022-11-23 12:30:00,72.76,72.89,72.61,72.73,16560.0,68.843,68.966,68.701,68.8146,16560.0
2022-11-23 13:00:00,72.76,73.18,72.74,73.18,27162.0,68.843,69.2403,68.824,69.2403,27162.0
2022-11-23 13:30:00,73.19,73.3,73.07,73.3,28301.0,69.2498,69.3539,69.1363,69.3539,28301.0
2022-11-23 14:00:00,73.31,73.69,73.21,73.56,35095.0,69.3634,69.7229,69.2687,69.5999,35095.0
2022-11-23 14:30:00,73.53,73.63,73.37,73.41,29075.0,69.5715,69.6661,69.4201,69.458,29075.0
2022-11-23 15:00:00,73.39,73.48,73.28,73.32,30373.0,69.439,69.5242,69.335,69.3728,30373.0
2022-11-23 15:30:00,73.32,73.41,73.21,73.4,112402.0,69.3728,69.458,69.2687,69.4485,112402.0
2022-11-25 09:30:00,74.07,74.31,73.73,73.77,42356.0,70.0824,70.3095,69.7607,69.7986,42356.0
2022-11-25 10:00:00,73.77,73.87,73.46,73.54,20342.0,69.7986,69.8932,69.5053,69.581,20342.0
2022-11-25 10:30:00,73.51,73.82,73.51,73.68,19632.0,69.5526,69.8459,69.5526,69.7134,19632.0
2022-11-25 11:00:00,73.66,73.75,73.45,73.63,20311.0,69.6945,69.7797,69.4958,69.6661,20311.0
2022-11-25 11:30:00,73.58,73.78,73.49,73.61,31490.0,69.6188,69.808,69.5337,69.6472,31490.0
2022-11-25 12:00:00,73.58,73.76,73.47,73.48,14118.0,69.6188,69.7891,69.5147,69.5242,14118.0
2022-11-25 12:30:00,73.46,73.48,73.18,73.33,55940.0,69.5053,69.5242,69.2403,69.3823,55940.0
2022-11-28 09:30:00,71.37,71.88,70.89,71.84,29321.0,67.5278,68.0103,67.0736,67.9725,29321.0
2022-11-28 10:00:00,71.81,72.79,71.66,72.61,85784.0,67.9441,68.8713,67.8022,68.701,85784.0
2022-11-28 10:30:00,72.74,72.83,72.12,72.3,33911.0,68.824,68.9092,68.2374,68.4077,33911.0
2022-11-28 11:00:00,72.31,72.67,72.31,72.52,29194.0,68.4172,68.7578,68.4172,68.6159,29194.0
2022-11-28 11:30:00,72.52,73.02,72.4,72.82,25820.0,68.6159,69.089,68.5023,68.8997,25820.0
2022-11-28 12:00:00,72.85,73.15,72.6,72.89,35555.0,68.9281,69.212,68.6916,68.966,35555.0
2022-11-28 12:30:00,72.85,73.04,72.76,72.82,18067.0,68.9281,69.1079,68.843,68.8997,18067.0
2022-11-28 13:00:00,72.8,72.9,72.64,72.72,16119.0,68.8808,68.9754,68.7294,68.8051,16119.0
2022-11-28 13:30:00,72.71,72.78,72.48,72.51,31673.0,68.7957,68.8619,68.578,68.6064,31673.0
2022-11-28 14:00:00,72.52,72.62,72.42,72.45,37206.0,68.6159,68.7105,68.5213,68.5496,37206.0
2022-11-28 14:30:00,72.43,72.54,72.36,72.49,49426.0,68.5307,68.6348,68.4645,68.5875,49426.0
2022-11-28 15:00:00,72.48,72.5,72.15,72.23,57979.0,68.578,68.597,68.2658,68.3415,57979.0
2022-11-28 15:30:00,72.23,72.41,72.2,72.32,140703.0,68.3415,68.5118,68.3131,68.4266,140703.0
2022-11-29 09:30:00,73.13,73.44,72.45,73.2,39309.0,69.193,69.4864,68.5496,69.2593,39309.0
2022-11-29 10:00:00,73.1,73.36,72.93,73.34,41999.0,69.1647,69.4107,69.0038,69.3917,41999.0
2022-11-29 10:30:00,73.35,73.46,72.78,73.09,85913.0,69.4012,69.5053,68.8619,69.1552,85913.0
2022-11-29 11:00:00,73.09,73.22,72.32,72.35,67995.0,69.1552,69.2782,68.4266,68.455,67995.0
2022-11-29 11:30:00,72.36,72.65,72.27,72.63,115638.0,68.4645,68.7389,68.3793,68.72,115638.0
2022-11-29 12:00:00,72.63,72.92,72.55,72.76,35772.0,68.72,68.9943,68.6443,68.843,35772.0
2022-11-29 12:30:00,72.75,73.13,72.75,72.93,26313.0,68.8335,69.193,68.8335,69.0038,26313.0
2022-11-29 13:00:00,72.95,73.06,72.79,72.95,19154.0,69.0227,69.1268,68.8713,69.0227,19154.0
2022-11-29 13:30:00,72.94,73.17,72.85,73.14,27842.0,69.0133,69.2309,68.9281,69.2025,27842.0
2022-11-29 14:00:00,73.13,73.33,73.02,73.12,52712.0,69.193,69.3823,69.089,69.1836,52712.0
2022-11-29 14:30:00,73.12,73.29,73.09,73.29,31393.0,69.1836,69.3444,69.1552,69.3444,31393.0
2022-11-29 15:00:00,73.3,73.49,73.2,73.43,106348.0,69.3539,69.5337,69.2593,69.4769,106348.0
2022-11-29 15:30:00,73.42,73.75,73.38,73.7,227892.0,69.4674,69.7797,69.4296,69.7324,227892.0
2022-11-30 09:30:00,74.47,74.62,73.76,74.03,149529.0,70.4609,70.6028,69.7891,70.0446,149529.0
2022-11-30 10:00:00,74.05,74.1,73.32,73.32,49803.0,70.0635,70.1108,69.3728,69.3728,49803.0
2022-11-30 10:30:00,73.35,73.55,72.95,73.2,47992.0,69.4012,69.5904,69.0227,69.2593,47992.0
2022-11-30 11:00:00,73.2,73.49,73.0,73.39,36216.0,69.2593,69.5337,69.07,69.439,36216.0
2022-11-30 11:30:00,73.4,73.46,73.24,73.36,28675.0,69.4485,69.5053,69.2971,69.4107,28675.0
2022-11-30 12:00:00,73.37,73.37,72.87,73.15,24009.0,69.4201,69.4201,68.947,69.212,24009.0
2022-11-30 12:30:00,73.15,73.49,72.96,73.39,38486.0,69.212,69.5337,69.0322,69.439,38486.0
2022-11-30 13:00:00,73.39,73.66,73.27,73.59,30657.0,69.439,69.6945,69.3255,69.6283,30657.0
2022-11-30 13:30:00,73.61,74.37,73.57,74.16,198212.0,69.6472,70.3663,69.6094,70.1676,198212.0
2022-11-30 14:00:00,74.2,74.6,74.15,74.39,172958.0,70.2054,70.5839,70.1581,70.3852,172958.0
2022-11-30 14:30:00,74.38,74.57,74.26,74.33,32584.0,70.3757,70.5555,70.2622,70.3284,32584.0
2022-11-30 15:00:00,74.34,74.62,74.29,74.57,44254.0,70.3379,70.6028,70.2906,70.5555,44254.0
2022-11-30 15:30:00,74.58,74.7,74.08,74.43,307914.0,70.565,70.6785,70.0919,70.4231,307914.0
2022-12-01 09:30:00,75.0,75.62,74.68,75.53,135687.0,70.9624,71.549,70.6596,71.4638,135687.0
2022-12-01 10:00:00,75.53,76.13,75.31,75.59,72289.0,71.4638,72.0315,71.2557,71.5206,72289.0
2022-12-01 10:30:00,75.64,76.07,75.55,75.96,50915.0,71.5679,71.9748,71.4828,71.8707,50915.0
2022-12-01 11:00:00,75.97,76.03,75.56,75.57,47724.0,71.8801,71.9369,71.4922,71.5017,47724.0
2022-12-01 11:30:00,75.55,75.59,74.92,74.94,67262.0,71.4828,71.5206,70.8867,70.9056,67262.0
2022-12-01 12:00:00,74.96,75.18,74.62,75.09,46345.0,70.9245,71.1327,70.6028,71.0475,46345.0
2022-12-01 12:30:00,75.11,75.25,75.03,75.09,23704.0,71.0664,71.1989,70.9908,71.0475,23704.0
2022-12-01 13:00:00,75.1,75.17,74.79,74.98,32391.0,71.057,71.1232,70.7637,70.9434,32391.0
2022-12-01 13:30:00,74.93,74.98,74.69,74.7,24502.0,70.8961,70.9434,70.6691,70.6785,24502.0
2022-12-01 14:00:00,74.72,74.93,74.62,74.75,27623.0,70.6974,70.8961,70.6028,70.7258,27623.0
2022-12-01 14:30:00,74.76,75.12,74.71,75.02,26368.0,70.7353,71.0759,70.688,70.9813,26368.0
2022-12-01 15:00:00,75.02,75.17,74.88,74.98,37755.0,70.9813,71.1232,70.8488,70.9434,37755.0
2022-12-01 15:30:00,74.97,75.2,74.84,75.02,150829.0,70.934,71.1516,70.811,70.9813,150829.0
2022-12-02 09:30:00,74.04,74.88,73.94,74.87,53124.0,70.0541,70.8488,69.9594,70.8394,53124.0
2022-12-02 10:00:00,74.89,75.1,74.58,74.91,130703.0,70.8583,71.057,70.565,70.8772,130703.0
2022-12-02 10:30:00,74.89,75.51,74.82,75.26,51133.0,70.8583,71.4449,70.7921,71.2084,51133.0
2022-12-02 11:00:00,75.24,75.31,75.0,75.0,53971.0,71.1894,71.2557,70.9624,70.9624,53971.0
2022-12-02 11:30:00,75.03,75.22,74.86,74.87,26948.0,70.9908,71.1705,70.8299,70.8394,26948.0
2022-12-02 12:00:00,74.8,74.95,74.77,74.87,24134.0,70.7731,70.9151,70.7448,70.8394,24134.0
2022-12-02 12:30:00,74.84,75.0,74.73,74.73,25295.0,70.811,70.9624,70.7069,70.7069,25295.0
2022-12-02 13:00:00,74.72,74.8,74.51,74.62,41536.0,70.6974,70.7731,70.4987,70.6028,41536.0
2022-12-02 13:30:00,74.57,74.76,74.57,74.71,40067.0,70.5555,70.7353,70.5555,70.688,40067.0
2022-12-02 14:00:00,74.73,74.95,74.62,74.94,32153.0,70.7069,70.9151,70.6028,70.9056,32153.0
2022-12-02 14:30:00,74.95,75.21,74.92,75.17,25442.0,70.9151,71.1611,70.8867,71.1232,25442.0
2022-12-02 15:00:00,75.17,75.25,75.01,75.14,55737.0,71.1232,71.1989,70.9718,71.0948,55737.0
2022-12-02 15:30:00,75.15,75.22,74.95,75.2,139694.0,71.1043,71.1705,70.9151,71.1516,139694.0
2022-12-05 09:30:00,75.98,76.07,74.27,74.27,301900.0,71.8896,71.9748,70.2717,70.2717,301900.0
2022-12-05 10:00:00,74.25,74.43,74.07,74.21,37789.0,70.2527,70.4231,70.0824,70.2149,37789.0
2022-12-05 10:30:00,74.24,74.39,73.85,73.9,52510.0,70.2433,70.3852,69.8743,69.9216,52510.0
2022-12-05 11:00:00,73.87,73.91,73.32,73.39,57257.0,69.8932,69.931,69.3728,69.439,57257.0
2022-12-05 11:30:00,73.36,73.6,73.08,73.14,43118.0,69.4107,69.6377,69.1457,69.2025,43118.0
2022-12-05 12:00:00,73.12,73.25,73.0,73.06,30021.0,69.1836,69.3066,69.07,69.1268,30021.0
2022-12-05 12:30:00,73.07,73.12,72.78,72.82,23911.0,69.1363,69.1836,68.8619,68.8997,23911.0
2022-12-05 13:00:00,72.83,72.9,72.47,72.56,23261.0,68.9092,68.9754,68.5686,68.6537,23261.0
2022-12-05 13:30:00,72.53,72.57,72.25,72.26,27554.0,68.6253,68.6632,68.3604,68.3699,27554.0
2022-12-05 14:00:00,72.28,72.39,71.9,71.94,26157.0,68.3888,68.4929,68.0293,68.0671,26157.0
2022-12-05 14:30:00,71.95,71.97,71.51,71.7,35052.0,68.0766,68.0955,67.6603,67.84,35052.0
2022-12-05 15:00:00,71.71,72.17,71.69,72.15,103409.0,67.8495,68.2847,67.8306,68.2658,103409.0
2022-12-05 15:30:00,72.18,72.32,71.92,72.03,168472.0,68.2942,68.4266,68.0482,68.1523,168472.0
2022-12-06 09:30:00,71.62,72.69,71.22,72.3,88998.0,67.7643,68.7767,67.3859,68.4077,88998.0
2022-12-06 10:00:00,72.3,72.4,71.02,71.04,39655.0,68.4077,68.5023,67.1966,67.2156,39655.0
2022-12-06 10:30:00,70.95,71.07,70.37,70.45,102816.0,67.1304,67.2439,66.5816,66.6573,102816.0
2022-12-06 11:00:00,70.46,70.58,69.98,70.08,48345.0,66.6668,66.7803,66.2126,66.3072,48345.0
2022-12-06 11:30:00,70.05,70.43,69.88,69.92,28429.0,66.2789,66.6384,66.118,66.1559,28429.0
2022-12-06 12:00:00,69.89,69.98,69.64,69.76,40493.0,66.1275,66.2126,65.8909,66.0045,40493.0
2022-12-06 12:30:00,69.71,69.85,69.28,69.28,24149.0,65.9572,66.0896,65.5503,65.5503,24149.0
2022-12-06 13:00:00,69.23,69.33,68.83,69.04,98556.0,65.503,65.5976,65.1245,65.3232,98556.0
2022-12-06 13:30:00,69.07,69.73,69.07,69.69,72321.0,65.3516,65.9761,65.3516,65.9382,72321.0
2022-12-06 14:00:00,69.72,69.88,69.51,69.51,55128.0,65.9666,66.118,65.7679,65.7679,55128.0
2022-12-06 14:30:00,69.53,69.64,69.32,69.37,40195.0,65.7868,65.8909,65.5882,65.6355,40195.0
2022-12-06 15:00:00,69.42,69.57,69.16,69.24,53804.0,65.6828,65.8247,65.4368,65.5125,53804.0
2022-12-06 15:30:00,69.23,69.69,69.2,69.65,159499.0,65.503,65.9382,65.4746,65.9004,159499.0
2022-12-07 09:30:00,69.6,70.41,69.46,69.94,26877.0,65.8531,66.6195,65.7206,66.1748,26877.0
2022-12-07 10:00:00,69.86,70.07,69.49,70.07,32032.0,66.0991,66.2978,65.749,66.2978,32032.0
2022-12-07 10:30:00,70.08,70.3,69.8,69.95,55463.0,66.3072,66.5154,66.0423,66.1842,55463.0
2022-12-07 11:00:00,69.96,69.97,68.82,69.11,57140.0,66.1937,66.2032,65.1151,65.3895,57140.0
2022-12-07 11:30:00,69.06,69.34,68.84,69.1,28654.0,65.3421,65.6071,65.134,65.38,28654.0
2022-12-07 12:00:00,69.18,69.28,69.08,69.16,29224.0,65.4557,65.5503,65.3611,65.4368,29224.0
2022-12-07 12:30:00,69.18,69.3,68.86,68.91,114289.0,65.4557,65.5692,65.1529,65.2002,114289.0
2022-12-07 13:00:00,68.89,69.16,68.71,69.07,58563.0,65.1813,65.4368,65.011,65.3516,58563.0
2022-12-07 13:30:00,69.09,69.12,68.52,68.52,77918.0,65.3705,65.3989,64.8312,64.8312,77918.0
2022-12-07 14:00:00,68.53,68.79,68.43,68.65,32245.0,64.8407,65.0867,64.7461,64.9542,32245.0
2022-12-07 14:30:00,68.69,68.81,68.62,68.69,46259.0,64.9921,65.1056,64.9258,64.9921,46259.0
2022-12-07 15:00:00,68.7,68.81,68.49,68.73,71152.0,65.0015,65.1056,64.8028,65.0299,71152.0
2022-12-07 15:30:00,68.71,68.81,68.53,68.61,255175.0,65.011,65.1056,64.8407,64.9164,255175.0
2022-12-08 09:30:00,69.8,70.03,68.74,69.37,69812.0,66.0423,66.2599,65.0394,65.6355,69812.0
2022-12-08 10:00:00,69.35,69.44,68.8,68.8,45067.0,65.6165,65.7017,65.0961,65.0961,45067.0
2022-12-08 10:30:00,68.81,69.01,68.21,68.24,59768.0,65.1056,65.2948,64.5379,64.5663,59768.0
2022-12-08 11:00:00,68.16,68.38,67.74,68.38,82322.0,64.4906,64.6988,64.0932,64.6988,82322.0
2022-12-08 11:30:00,68.31,68.69,68.07,68.66,84722.0,64.6325,64.9921,64.4054,64.9637,84722.0
2022-12-08 12:00:00,68.61,68.94,68.47,68.62,37027.0,64.9164,65.2286,64.7839,64.9258,37027.0
2022-12-08 12:30:00,68.6,68.69,68.37,68.47,46195.0,64.9069,64.9921,64.6893,64.7839,46195.0
2022-12-08 13:00:00,68.48,68.56,68.18,68.28,34023.0,64.7934,64.8691,64.5095,64.6041,34023.0
2022-12-08 13:30:00,68.31,68.57,68.26,68.49,26232.0,64.6325,64.8785,64.5852,64.8028,26232.0
2022-12-08 14:00:00,68.49,68.56,68.29,68.34,32176.0,64.8028,64.8691,64.6136,64.6609,32176.0
2022-12-08 14:30:00,68.33,68.37,68.12,68.3,27503.0,64.6514,64.6893,64.4528,64.6231,27503.0
2022-12-08 15:00:00,68.31,68.57,68.17,68.41,44434.0,64.6325,64.8785,64.5001,64.7271,44434.0
2022-12-08 15:30:00,68.4,68.42,68.05,68.28,167873.0,64.7177,64.7366,64.3865,64.6041,167873.0
2022-12-09 09:30:00,68.09,68.76,67.74,68.42,56529.0,64.4244,65.0583,64.0932,64.7366,56529.0
2022-12-09 10:00:00,68.44,68.85,68.39,68.71,256445.0,64.7555,65.1435,64.7082,65.011,256445.0
2022-12-09 10:30:00,68.67,68.75,68.21,68.57,50734.0,64.9731,65.0488,64.5379,64.8785,50734.0
2022-12-09 11:00:00,68.58,69.49,68.58,69.23,76148.0,64.888,65.749,64.888,65.503,76148.0
2022-12-09 11:30:00,69.24,69.51,69.07,69.38,31659.0,65.5125,65.7679,65.3516,65.6449,31659.0
2022-12-09 12:00:00,69.37,69.52,68.98,68.98,34040.0,65.6355,65.7774,65.2665,65.2665,34040.0
2022-12-09 12:30:00,68.9,68.92,68.56,68.81,33185.0,65.1908,65.2097,64.8691,65.1056,33185.0
2022-12-09 13:00:00,68.82,69.06,68.72,68.85,24253.0,65.1151,65.3421,65.0205,65.1435,24253.0
2022-12-09 13:30:00,68.84,68.88,68.69,68.78,22988.0,65.134,65.1718,64.9921,65.0772,22988.0
2022-12-09 14:00:00,68.77,69.05,68.65,69.05,39087.0,65.0678,65.3327,64.9542,65.3327,39087.0
2022-12-09 14:30:00,69.03,69.07,68.95,69.01,43015.0,65.3138,65.3516,65.2381,65.2948,43015.0
2022-12-09 15:00:00,69.0,69.09,68.85,68.86,52285.0,65.2854,65.3705,65.1435,65.1529,52285.0
2022-12-09 15:30:00,68.84,68.89,68.57,68.61,206396.0,65.134,65.1813,64.8785,64.9164,206396.0
2022-12-12 09:30:00,69.11,69.42,68.95,69.15,33382.0,65.3895,65.6828,65.2381,65.4273,33382.0
2022-12-12 10:00:00,69.19,69.82,69.19,69.36,37638.0,65.4652,66.0612,65.4652,65.626,37638.0
2022-12-12 10:30:00,69.31,69.88,69.2,69.87,38322.0,65.5787,66.118,65.4746,66.1085,38322.0
2022-12-12 11:00:00,69.84,69.91,69.58,69.9,20604.0,66.0802,66.1464,65.8342,66.1369,20604.0
2022-12-12 11:30:00,69.9,70.09,69.82,69.95,25691.0,66.1369,66.3167,66.0612,66.1842,25691.0
2022-12-12 12:00:00,69.94,70.13,69.86,69.92,18323.0,66.1748,66.3545,66.0991,66.1559,18323.0
2022-12-12 12:30:00,69.91,70.27,69.82,70.19,17745.0,66.1464,66.487,66.0612,66.4113,17745.0
2022-12-12 13:00:00,70.19,70.19,69.43,69.45,20673.0,66.4113,66.4113,65.6922,65.7112,20673.0
2022-12-12 13:30:00,69.43,69.61,69.41,69.57,19262.0,65.6922,65.8625,65.6733,65.8247,19262.0
2022-12-12 14:00:00,69.58,69.74,69.43,69.67,19966.0,65.8342,65.9855,65.6922,65.9193,19966.0
2022-12-12 14:30:00,69.65,69.86,69.57,69.81,19089.0,65.9004,66.0991,65.8247,66.0518,19089.0
2022-12-12 15:00:00,69.82,70.18,69.82,70.14,63431.0,66.0612,66.4019,66.0612,66.364,63431.0
2022-12-12 15:30:00,70.15,70.42,70.12,70.42,130542.0,66.3735,66.6289,66.3451,66.6289,130542.0
2022-12-13 09:30:00,72.19,72.64,71.83,72.53,99944.0,68.3036,68.7294,67.963,68.6253,99944.0
2022-12-13 10:00:00,72.58,72.69,71.61,71.73,87394.0,68.6727,68.7767,67.7549,67.8684,87394.0
2022-12-13 10:30:00,71.76,71.93,71.06,71.06,42679.0,67.8968,68.0576,67.2345,67.2345,42679.0
2022-12-13 11:00:00,71.09,71.71,71.08,71.71,44795.0,67.2629,67.8495,67.2534,67.8495,44795.0
2022-12-13 11:30:00,71.71,72.06,71.38,71.55,49583.0,67.8495,68.1806,67.5373,67.6981,49583.0
2022-12-13 12:00:00,71.57,71.87,71.17,71.19,32306.0,67.717,68.0009,67.3386,67.3575,32306.0
2022-12-13 12:30:00,71.18,71.37,71.0,71.11,36548.0,67.348,67.5278,67.1777,67.2818,36548.0
2022-12-13 13:00:00,71.11,71.76,71.11,71.69,33671.0,67.2818,67.8968,67.2818,67.8306,33671.0
2022-12-13 13:30:00,71.71,71.96,71.7,71.95,69815.0,67.8495,68.086,67.84,68.0766,69815.0
2022-12-13 14:00:00,71.95,72.1,71.69,71.8,44551.0,68.0766,68.2185,67.8306,67.9346,44551.0
2022-12-13 14:30:00,71.8,72.07,71.75,72.02,59644.0,67.9346,68.1901,67.8873,68.1428,59644.0
2022-12-13 15:00:00,72.01,72.33,71.86,72.28,80592.0,68.1333,68.4361,67.9914,68.3888,80592.0
2022-12-13 15:30:00,72.27,72.8,72.27,72.72,309985.0,68.3793,68.8808,68.3793,68.8051,309985.0
2022-12-14 09:30:00,73.28,73.64,72.21,72.54,115407.0,69.335,69.6756,68.3226,68.6348,115407.0
2022-12-14 10:00:00,72.54,72.63,71.68,71.74,54617.0,68.6348,68.72,67.8211,67.8779,54617.0
2022-12-14 10:30:00,71.67,72.29,71.18,72.29,71500.0,67.8116,68.3983,67.348,68.3983,71500.0
2022-12-14 11:00:00,72.33,73.01,72.25,72.93,63175.0,68.4361,69.0795,68.3604,69.0038,63175.0
2022-12-14 11:30:00,72.96,73.01,72.65,72.84,35949.0,69.0322,69.0795,68.7389,68.9187,35949.0
2022-12-14 12:00:00,72.87,73.32,72.87,73.32,30971.0,68.947,69.3728,68.947,69.3728,30971.0
2022-12-14 12:30:00,73.34,73.63,73.22,73.57,39715.0,69.3917,69.6661,69.2782,69.6094,39715.0
2022-12-14 13:00:00,73.56,73.82,73.55,73.74,42527.0,69.5999,69.8459,69.5904,69.7702,42527.0
2022-12-14 13:30:00,73.74,73.98,73.66,73.95,38877.0,69.7702,69.9973,69.6945,69.9689,38877.0
2022-12-14 14:00:00,73.87,73.88,72.68,73.09,67523.0,69.8932,69.9027,68.7673,69.1552,67523.0
2022-12-14 14:30:00,73.07,73.22,72.44,72.87,53376.0,69.1363,69.2782,68.5402,68.947,53376.0
2022-12-14 15:00:00,72.91,73.91,72.81,72.93,75091.0,68.9849,69.931,68.8903,69.0038,75091.0
2022-12-14 15:30:00,72.89,73.4,72.75,73.26,201387.0,68.966,69.4485,68.8335,69.316,201387.0
2022-12-15 09:30:00,72.07,72.36,71.64,71.66,56797.0,68.1901,68.4645,67.7833,67.8022,56797.0
2022-12-15 10:00:00,71.64,71.83,70.96,71.29,42715.0,67.7833,67.963,67.1399,67.4521,42715.0
2022-12-15 10:30:00,71.28,71.47,70.91,71.16,43368.0,67.4426,67.6224,67.0926,67.3291,43368.0
2022-12-15 11:00:00,71.19,71.43,70.45,70.53,49173.0,67.3575,67.5846,66.6573,66.733,49173.0
2022-12-15 11:30:00,70.55,71.07,70.46,71.0,49968.0,66.7519,67.2439,66.6668,67.1777,49968.0
2022-12-15 12:00:00,71.01,71.32,71.01,71.31,27065.0,67.1872,67.4805,67.1872,67.471,27065.0
2022-12-15 12:30:00,71.33,71.4,71.02,71.37,22198.0,67.4899,67.5562,67.1966,67.5278,22198.0
2022-12-15 13:00:00,71.39,71.5,71.13,71.25,28494.0,67.5467,67.6508,67.3007,67.4143,28494.0
2022-12-15 13:30:00,71.24,71.6,71.24,71.53,19890.0,67.4048,67.7454,67.4048,67.6792,19890.0
2022-12-15 14:00:00,71.48,71.48,71.08,71.15,21100.0,67.6319,67.6319,67.2534,67.3196,21100.0
2022-12-15 14:30:00,71.13,71.34,71.04,71.26,22894.0,67.3007,67.4994,67.2156,67.4237,22894.0
2022-12-15 15:00:00,71.26,71.42,71.09,71.23,33549.0,67.4237,67.5751,67.2629,67.3953,33549.0
2022-12-15 15:30:00,71.25,71.5,71.02,71.13,160080.0,67.4143,67.6508,67.1966,67.3007,160080.0
2022-12-16 09:30:00,69.54,70.17,69.13,69.39,272789.0,65.7963,66.3924,65.4084,65.6544,272789.0
2022-12-16 10:00:00,69.37,69.49,68.8,69.0,55578.0,65.6355,65.749,65.0961,65.2854,55578.0
2022-12-16 10:30:00,69.04,69.45,68.99,69.1,43008.0,65.3232,65.7112,65.2759,65.38,43008.0
2022-12-16 11:00:00,69.14,69.42,69.04,69.33,65784.0,65.4178,65.6828,65.3232,65.5976,65784.0
2022-12-16 11:30:00,69.37,69.61,69.17,69.28,49609.0,65.6355,65.8625,65.4462,65.5503,49609.0
2022-12-16 12:00:00,69.34,69.67,69.21,69.32,46207.0,65.6071,65.9193,65.4841,65.5882,46207.0
2022-12-16 12:30:00,69.36,69.41,68.96,69.02,32803.0,65.626,65.6733,65.2475,65.3043,32803.0
2022-12-16 13:00:00,69.03,69.11,68.85,69.05,33984.0,65.3138,65.3895,65.1435,65.3327,33984.0
2022-12-16 13:30:00,69.09,69.29,68.73,69.09,32831.0,65.3705,65.5598,65.0299,65.3705,32831.0
2022-12-16 14:00:00,69.09,69.56,69.06,69.41,42731.0,65.3705,65.8152,65.3421,65.6733,42731.0
2022-12-16 14:30:00,69.41,69.81,69.34,69.73,41875.0,65.6733,66.0518,65.6071,65.9761,41875.0
2022-12-16 15:00:00,69.73,70.01,69.56,69.98,62203.0,65.9761,66.241,65.8152,66.2126,62203.0
2022-12-16 15:30:00,70.0,70.52,70.0,70.09,290262.0,66.2315,66.7236,66.2315,66.3167,290262.0
2022-12-19 09:30:00,70.61,70.87,69.15,69.47,42039.0,66.8087,67.0547,65.4273,65.7301,42039.0
2022-12-19 10:00:00,69.43,69.86,69.37,69.57,35673.0,65.6922,66.0991,65.6355,65.8247,35673.0
2022-12-19 10:30:00,69.53,69.53,69.2,69.21,24241.0,65.7868,65.7868,65.4746,65.4841,24241.0
2022-12-19 11:00:00,69.27,69.61,69.26,69.45,30493.0,65.5408,65.8625,65.5314,65.7112,30493.0
2022-12-19 11:30:00,69.44,69.68,69.35,69.61,19950.0,65.7017,65.9288,65.6165,65.8625,19950.0
2022-12-19 12:00:00,69.68,69.75,69.56,69.63,13516.0,65.9288,65.995,65.8152,65.8815,13516.0
2022-12-19 12:30:00,69.67,69.76,69.33,69.43,15121.0,65.9193,66.0045,65.5976,65.6922,15121.0
2022-12-19 13:00:00,69.47,69.67,69.36,69.49,14110.0,65.7301,65.9193,65.626,65.749,14110.0
2022-12-19 13:30:00,69.44,69.52,69.31,69.45,13381.0,65.7017,65.7774,65.5787,65.7112,13381.0
2022-12-19 14:00:00,69.47,69.48,68.7,68.7,19703.0,65.7301,65.7395,65.0015,65.0015,19703.0
2022-12-19 14:30:00,68.72,68.81,68.49,68.59,30278.0,65.0205,65.1056,64.8028,64.8975,30278.0
2022-12-19 15:00:00,68.57,68.61,68.43,68.48,35119.0,64.8785,64.9164,64.7461,64.7934,35119.0
2022-12-19 15:30:00,68.47,69.09,68.46,69.01,172344.0,64.7839,65.3705,64.7745,65.2948,172344.0
2022-12-20 09:30:00,69.08,69.65,68.81,69.39,169018.0,65.3611,65.9004,65.1056,65.6544,169018.0
2022-12-20 10:00:00,69.38,69.75,69.38,69.53,48146.0,65.6449,65.995,65.6449,65.7868,48146.0
2022-12-20 10:30:00,69.58,69.8,69.49,69.7,66749.0,65.8342,66.0423,65.749,65.9477,66749.0
2022-12-20 11:00:00,69.69,69.71,69.42,69.46,32437.0,65.9382,65.9572,65.6828,65.7206,32437.0
2022-12-20 11:30:00,69.42,69.55,69.29,69.36,23104.0,65.6828,65.8058,65.5598,65.626,23104.0
2022-12-20 12:00:00,69.39,69.48,69.1,69.1,26624.0,65.6544,65.7395,65.38,65.38,26624.0
2022-12-20 12:30:00,69.08,69.33,69.04,69.3,16248.0,65.3611,65.5976,65.3232,65.5692,16248.0
2022-12-20 13:00:00,69.32,69.62,69.22,69.6,63048.0,65.5882,65.872,65.4935,65.8531,63048.0
2022-12-20 13:30:00,69.62,69.74,69.53,69.71,46711.0,65.872,65.9855,65.7868,65.9572,46711.0
2022-12-20 14:00:00,69.72,69.78,69.45,69.48,25501.0,65.9666,66.0234,65.7112,65.7395,25501.0
2022-12-20 14:30:00,69.45,69.56,69.41,69.43,23089.0,65.7112,65.8152,65.6733,65.6922,23089.0
2022-12-20 15:00:00,69.43,69.52,69.35,69.51,32409.0,65.6922,65.7774,65.6165,65.7679,32409.0
2022-12-20 15:30:00,69.52,70.05,69.51,69.78,225547.0,65.7774,66.2789,65.7679,66.0234,225547.0
2022-12-21 09:30:00,70.96,71.53,70.26,70.33,64846.0,67.1399,67.6792,66.4775,66.5438,64846.0
2022-12-21 10:00:00,70.37,70.46,70.18,70.3,97136.0,66.5816,66.6668,66.4019,66.5154,97136.0
2022-12-21 10:30:00,70.32,70.73,70.26,70.26,216754.0,66.5343,66.9222,66.4775,66.4775,216754.0
2022-12-21 11:00:00,70.28,70.93,70.27,70.87,58911.0,66.4965,67.1115,66.487,67.0547,58911.0
2022-12-21 11:30:00,70.87,70.97,70.71,70.95,32099.0,67.0547,67.1493,66.9033,67.1304,32099.0
2022-12-21 12:00:00,70.97,71.09,70.87,71.0,31905.0,67.1493,67.2629,67.0547,67.1777,31905.0
2022-12-21 12:30:00,71.03,71.32,71.02,71.17,26680.0,67.2061,67.4805,67.1966,67.3386,26680.0
2022-12-21 13:00:00,71.18,71.33,71.14,71.14,43750.0,67.348,67.4899,67.3102,67.3102,43750.0
2022-12-21 13:30:00,71.15,71.67,71.12,71.61,40652.0,67.3196,67.8116,67.2912,67.7549,40652.0
2022-12-21 14:00:00,71.61,72.01,71.6,71.86,45975.0,67.7549,68.1333,67.7454,67.9914,45975.0
2022-12-21 14:30:00,71.85,72.02,71.83,71.97,41443.0,67.9819,68.1428,67.963,68.0955,41443.0
2022-12-21 15:00:00,71.96,72.1,71.88,71.88,47847.0,68.086,68.2185,68.0103,68.0103,47847.0
2022-12-21 15:30:00,71.88,72.17,71.78,72.08,210355.0,68.0103,68.2847,67.9157,68.1996,210355.0
2022-12-22 09:30:00,71.88,72.42,71.34,71.5,111850.0,68.0103,68.5213,67.4994,67.6508,111850.0
2022-12-22 10:00:00,71.5,71.54,71.13,71.17,48685.0,67.6508,67.6886,67.3007,67.3386,48685.0
2022-12-22 10:30:00,71.12,71.18,70.5,70.56,30729.0,67.2912,67.348,66.7046,66.7614,30729.0
2022-12-22 11:00:00,70.55,70.94,70.49,70.85,33861.0,66.7519,67.1209,66.6952,67.0358,33861.0
2022-12-22 11:30:00,70.83,70.85,70.49,70.62,32093.0,67.0169,67.0358,66.6952,66.8182,32093.0
2022-12-22 12:00:00,70.6,70.63,70.01,70.1,36980.0,66.7992,66.8276,66.241,66.3262,36980.0
2022-12-22 12:30:00,70.13,70.21,69.66,69.72,29469.0,66.3545,66.4302,65.9098,65.9666,29469.0
2022-12-22 13:00:00,69.67,69.77,69.31,69.57,47620.0,65.9193,66.0139,65.5787,65.8247,47620.0
2022-12-22 13:30:00,69.56,69.61,69.15,69.26,34008.0,65.8152,65.8625,65.4273,65.5314,34008.0
2022-12-22 14:00:00,69.28,69.8,69.27,69.8,45759.0,65.5503,66.0423,65.5408,66.0423,45759.0
2022-12-22 14:30:00,69.78,70.39,69.78,70.37,40345.0,66.0234,66.6005,66.0234,66.5816,40345.0
2022-12-22 15:00:00,70.4,71.08,70.33,71.07,58513.0,66.61,67.2534,66.5438,67.2439,58513.0
2022-12-22 15:30:00,71.05,71.09,70.51,70.71,190229.0,67.225,67.2629,66.7141,66.9033,190229.0
2022-12-23 09:30:00,71.21,71.59,71.14,71.55,24651.0,67.3764,67.7359,67.3102,67.6981,24651.0
2022-12-23 10:00:00,71.56,72.71,71.49,72.69,29541.0,67.7076,68.7957,67.6413,68.7767,29541.0
2022-12-23 10:30:00,72.76,73.14,72.76,73.0,38165.0,68.843,69.2025,68.843,69.07,38165.0
2022-12-23 11:00:00,72.93,72.95,72.4,72.41,76747.0,69.0038,69.0227,68.5023,68.5118,76747.0
2022-12-23 11:30:00,72.42,72.54,72.35,72.53,21331.0,68.5213,68.6348,68.455,68.6253,21331.0
2022-12-23 12:00:00,72.5,72.58,72.33,72.49,22644.0,68.597,68.6727,68.4361,68.5875,22644.0
2022-12-23 12:30:00,72.49,72.7,72.41,72.51,26735.0,68.5875,68.7862,68.5118,68.6064,26735.0
2022-12-23 13:00:00,72.51,72.64,72.39,72.61,15312.0,68.6064,68.7294,68.4929,68.701,15312.0
2022-12-23 13:30:00,72.66,72.96,72.64,72.84,14863.0,68.7483,69.0322,68.7294,68.9187,14863.0
2022-12-23 14:00:00,72.86,72.9,72.52,72.7,24075.0,68.9376,68.9754,68.6159,68.7862,24075.0
2022-12-23 14:30:00,72.7,72.93,72.65,72.88,25574.0,68.7862,69.0038,68.7389,68.9565,25574.0
2022-12-23 15:00:00,72.9,73.13,72.85,73.1,55693.0,68.9754,69.193,68.9281,69.1647,55693.0
2022-12-23 15:30:00,73.1,73.43,73.08,73.36,120950.0,69.1647,69.4769,69.1457,69.4107,120950.0
2022-12-27 09:30:00,73.59,73.75,73.05,73.43,25143.0,69.6283,69.7797,69.1173,69.4769,25143.0
2022-12-27 10:00:00,73.44,73.81,73.15,73.66,23991.0,69.4864,69.8364,69.212,69.6945,23991.0
2022-12-27 10:30:00,73.76,73.81,73.39,73.4,20051.0,69.7891,69.8364,69.439,69.4485,20051.0
2022-12-27 11:00:00,73.4,73.74,73.39,73.59,21763.0,69.4485,69.7702,69.439,69.6283,21763.0
2022-12-27 11:30:00,73.59,73.71,73.48,73.71,19978.0,69.6283,69.7418,69.5242,69.7418,19978.0
2022-12-27 12:00:00,73.71,73.74,73.38,73.52,12310.0,69.7418,69.7702,69.4296,69.562,12310.0
2022-12-27 12:30:00,73.49,73.59,73.27,73.45,22837.0,69.5337,69.6283,69.3255,69.4958,22837.0
2022-12-27 13:00:00,73.45,73.65,73.3,73.65,51310.0,69.4958,69.685,69.3539,69.685,51310.0
2022-12-27 13:30:00,73.63,74.0,73.63,73.73,19848.0,69.6661,70.0162,69.6661,69.7607,19848.0
2022-12-27 14:00:00,73.75,73.8,73.36,73.4,10096.0,69.7797,69.827,69.4107,69.4485,10096.0
2022-12-27 14:30:00,73.37,73.71,73.29,73.7,24584.0,69.4201,69.7418,69.3444,69.7324,24584.0
2022-12-27 15:00:00,73.72,73.93,73.68,73.91,21544.0,69.7513,69.95,69.7134,69.931,21544.0
2022-12-27 15:30:00,73.91,73.99,73.69,73.89,78327.0,69.931,70.0067,69.7229,69.9121,78327.0
2022-12-28 09:30:00,73.75,73.85,73.02,73.04,33794.0,69.7797,69.8743,69.089,69.1079,33794.0
2022-12-28 10:00:00,73.09,73.32,72.49,72.53,34975.0,69.1552,69.3728,68.5875,68.6253,34975.0
2022-12-28 10:30:00,72.53,73.02,72.48,72.92,24997.0,68.6253,69.089,68.578,68.9943,24997.0
2022-12-28 11:00:00,73.0,73.11,72.47,72.96,41029.0,69.07,69.1741,68.5686,69.0322,41029.0
2022-12-28 11:30:00,72.96,73.05,72.57,72.59,23267.0,69.0322,69.1173,68.6632,68.6821,23267.0
2022-12-28 12:00:00,72.59,72.6,72.14,72.37,40321.0,68.6821,68.6916,68.2563,68.474,40321.0
2022-12-28 12:30:00,72.37,72.66,72.34,72.62,16157.0,68.474,68.7483,68.4456,68.7105,16157.0
2022-12-28 13:00:00,72.59,72.72,72.42,72.44,21940.0,68.6821,68.8051,68.5213,68.5402,21940.0
2022-12-28 13:30:00,72.43,72.56,72.35,72.53,23432.0,68.5307,68.6537,68.455,68.6253,23432.0
2022-12-28 14:00:00,72.53,72.54,72.29,72.41,21103.0,68.6253,68.6348,68.3983,68.5118,21103.0
2022-12-28 14:30:00,72.41,72.8,72.4,72.52,18015.0,68.5118,68.8808,68.5023,68.6159,18015.0
2022-12-28 15:00:00,72.5,72.52,71.8,71.83,31926.0,68.597,68.6159,67.9346,67.963,31926.0
2022-12-28 15:30:00,71.81,72.18,71.77,71.94,122430.0,67.9441,68.2942,67.9063,68.0671,122430.0
2022-12-29 09:30:00,71.75,72.98,71.73,72.98,34503.0,67.8873,69.0511,67.8684,69.0511,34503.0
2022-12-29 10:00:00,72.94,73.33,72.86,73.09,18036.0,69.0133,69.3823,68.9376,69.1552,18036.0
2022-12-29 10:30:00,73.14,73.29,73.0,73.15,19911.0,69.2025,69.3444,69.07,69.212,19911.0
2022-12-29 11:00:00,73.13,73.35,72.83,73.31,35077.0,69.193,69.4012,68.9092,69.3634,35077.0
2022-12-29 11:30:00,73.34,73.67,73.31,73.31,21302.0,69.3917,69.704,69.3634,69.3634,21302.0
2022-12-29 12:00:00,73.26,73.49,73.2,73.3,49369.0,69.316,69.5337,69.2593,69.3539,49369.0
2022-12-29 12:30:00,73.3,73.54,73.16,73.51,24028.0,69.3539,69.581,69.2214,69.5526,24028.0
2022-12-29 13:00:00,73.48,73.59,73.39,73.45,18651.0,69.5242,69.6283,69.439,69.4958,18651.0
2022-12-29 13:30:00,73.45,73.59,73.38,73.48,19354.0,69.4958,69.6283,69.4296,69.5242,19354.0
2022-12-29 14:00:00,73.48,73.94,73.48,73.8,33473.0,69.5242,69.9594,69.5242,69.827,33473.0
2022-12-29 14:30:00,73.78,73.8,73.55,73.66,18615.0,69.808,69.827,69.5904,69.6945,18615.0
2022-12-29 15:00:00,73.64,73.78,73.48,73.61,32585.0,69.6756,69.808,69.5242,69.6472,32585.0
2022-12-29 15:30:00,73.62,73.73,73.48,73.64,132351.0,69.6567,69.7607,69.5242,69.6756,132351.0
2022-12-30 09:30:00,73.23,73.96,73.07,73.47,33392.0,69.2877,69.9784,69.1363,69.5147,33392.0
2022-12-30 10:00:00,73.45,73.94,73.34,73.9,68676.0,69.4958,69.9594,69.3917,69.9216,68676.0
2022-12-30 10:30:00,73.89,73.97,73.6,73.61,16286.0,69.9121,69.9878,69.6377,69.6472,16286.0
2022-12-30 11:00:00,73.6,73.72,73.41,73.52,28774.0,69.6377,69.7513,69.458,69.562,28774.0
2022-12-30 11:30:00,73.48,73.57,73.27,73.55,12337.0,69.5242,69.6094,69.3255,69.5904,12337.0
2022-12-30 12:00:00,73.59,73.61,73.4,73.51,22944.0,69.6283,69.6472,69.4485,69.5526,22944.0
2022-12-30 12:30:00,73.54,73.63,73.48,73.52,20693.0,69.581,69.6661,69.5242,69.562,20693.0
2022-12-30 13:00:00,73.52,73.56,72.8,73.06,32284.0,69.562,69.5999,68.8808,69.1268,32284.0
2022-12-30 13:30:00,73.07,73.21,73.04,73.05,25023.0,69.1363,69.2687,69.1079,69.1173,25023.0
2022-12-30 14:00:00,73.08,73.09,72.79,73.03,28123.0,69.1457,69.1552,68.8713,69.0984,28123.0
2022-12-30 14:30:00,73.02,73.1,72.87,73.08,22521.0,69.089,69.1647,68.947,69.1457,22521.0
2022-12-30 15:00:00,73.07,73.44,73.05,73.09,40277.0,69.1363,69.4864,69.1173,69.1552,40277.0
2022-12-30 15:30:00,73.06,73.52,73.06,73.49,196132.0,69.1268,69.562,69.1268,69.5337,196132.0
2023-01-03 09:30:00,73.26,73.79,72.66,72.66,58397.0,69.316,69.8175,68.7483,68.7483,58397.0
2023-01-03 10:00:00,72.65,73.02,71.74,71.85,46191.0,68.7389,69.089,67.8779,67.9819,46191.0
2023-01-03 10:30:00,71.9,72.56,71.85,72.56,35378.0,68.0293,68.6537,67.9819,68.6537,35378.0
2023-01-03 11:00:00,72.56,72.69,71.55,71.67,26883.0,68.6537,68.7767,67.6981,67.8116,26883.0
2023-01-03 11:30:00,71.56,71.58,70.98,71.1,47939.0,67.7076,67.7265,67.1588,67.2723,47939.0
2023-01-03 12:00:00,71.11,71.33,70.92,71.05,27265.0,67.2818,67.4899,67.102,67.225,27265.0
2023-01-03 12:30:00,71.03,71.26,70.53,70.92,44004.0,67.2061,67.4237,66.733,67.102,44004.0
2023-01-03 13:00:00,70.93,70.93,70.48,70.58,53213.0,67.1115,67.1115,66.6857,66.7803,53213.0
2023-01-03 13:30:00,70.57,70.57,70.22,70.39,43865.0,66.7709,66.7709,66.4397,66.6005,43865.0
2023-01-03 14:00:00,70.39,70.39,69.62,69.66,74811.0,66.6005,66.6005,65.872,65.9098,74811.0
2023-01-03 14:30:00,69.66,70.11,69.38,69.95,63936.0,65.9098,66.3356,65.6449,66.1842,63936.0
2023-01-03 15:00:00,69.95,70.49,69.93,70.3,57901.0,66.1842,66.6952,66.1653,66.5154,57901.0
2023-01-03 15:30:00,70.34,70.8,70.25,70.62,191887.0,66.5532,66.9885,66.4681,66.8182,191887.0
2023-01-04 09:30:00,70.15,70.67,69.5,70.59,140956.0,66.3735,66.8655,65.7585,66.7898,140956.0
2023-01-04 10:00:00,70.65,71.27,69.97,70.62,62243.0,66.8466,67.4332,66.2032,66.8182,62243.0
2023-01-04 10:30:00,70.63,71.15,70.52,71.08,53652.0,66.8276,67.3196,66.7236,67.2534,53652.0
2023-01-04 11:00:00,71.08,71.63,70.98,71.37,53567.0,67.2534,67.7738,67.1588,67.5278,53567.0
2023-01-04 11:30:00,71.4,71.78,71.37,71.76,36691.0,67.5562,67.9157,67.5278,67.8968,36691.0
2023-01-04 12:00:00,71.76,71.81,71.54,71.57,45600.0,67.8968,67.9441,67.6886,67.717,45600.0
2023-01-04 12:30:00,71.58,71.89,71.58,71.73,32661.0,67.7265,68.0198,67.7265,67.8684,32661.0
2023-01-04 13:00:00,71.74,71.8,71.31,71.36,47937.0,67.8779,67.9346,67.471,67.5183,47937.0
2023-01-04 13:30:00,71.36,71.54,71.26,71.37,125612.0,67.5183,67.6886,67.4237,67.5278,125612.0
2023-01-04 14:00:00,71.33,71.72,70.57,70.64,98328.0,67.4899,67.8589,66.7709,66.8371,98328.0
2023-01-04 14:30:00,70.68,70.9,70.54,70.8,78767.0,66.8749,67.0831,66.7425,66.9885,78767.0
2023-01-04 15:00:00,70.81,71.16,70.64,70.92,84075.0,66.9979,67.3291,66.8371,67.102,84075.0
2023-01-04 15:30:00,70.9,71.08,70.38,71.0,295202.0,67.0831,67.2534,66.5911,67.1777,295202.0
2023-01-05 09:30:00,70.5,71.13,70.19,70.56,79887.0,66.7046,67.3007,66.4113,66.7614,79887.0
2023-01-05 10:00:00,70.54,71.09,70.26,70.74,47865.0,66.7425,67.2629,66.4775,66.9317,47865.0
2023-01-05 10:30:00,70.7,70.81,70.37,70.5,32435.0,66.8939,66.9979,66.5816,66.7046,32435.0
2023-01-05 11:00:00,70.5,71.11,70.49,70.75,51848.0,66.7046,67.2818,66.6952,66.9412,51848.0
2023-01-05 11:30:00,70.76,70.94,70.74,70.76,37435.0,66.9506,67.1209,66.9317,66.9506,37435.0
2023-01-05 12:00:00,70.78,70.93,70.61,70.89,22831.0,66.9696,67.1115,66.8087,67.0736,22831.0
2023-01-05 12:30:00,70.87,71.04,70.83,70.88,36496.0,67.0547,67.2156,67.0169,67.0642,36496.0
2023-01-05 13:00:00,70.86,71.42,70.8,71.38,21235.0,67.0452,67.5751,66.9885,67.5373,21235.0
2023-01-05 13:30:00,71.39,71.46,71.09,71.1,27210.0,67.5467,67.6129,67.2629,67.2723,27210.0
2023-01-05 14:00:00,71.11,71.24,70.79,70.79,22180.0,67.2818,67.4048,66.979,66.979,22180.0
2023-01-05 14:30:00,70.8,71.11,70.78,70.97,49084.0,66.9885,67.2818,66.9696,67.1493,49084.0
2023-01-05 15:00:00,70.95,70.95,70.68,70.83,41960.0,67.1304,67.1304,66.8749,67.0169,41960.0
2023-01-05 15:30:00,70.84,71.08,70.69,70.91,151104.0,67.0263,67.2534,66.8844,67.0926,151104.0
2023-01-06 09:30:00,72.19,73.49,72.19,73.48,102949.0,68.3036,69.5337,68.3036,69.5242,102949.0
2023-01-06 10:00:00,73.5,74.64,73.45,74.19,73742.0,69.5431,70.6217,69.4958,70.196,73742.0
2023-01-06 10:30:00,74.23,74.66,74.08,74.17,51680.0,70.2338,70.6407,70.0919,70.1771,51680.0
2023-01-06 11:00:00,74.17,74.21,73.45,73.59,52963.0,70.1771,70.2149,69.4958,69.6283,52963.0
2023-01-06 11:30:00,73.62,73.64,72.87,73.1,99115.0,69.6567,69.6756,68.947,69.1647,99115.0
2023-01-06 12:00:00,73.08,73.28,72.64,72.65,64018.0,69.1457,69.335,68.7294,68.7389,64018.0
2023-01-06 12:30:00,72.65,73.04,72.65,72.89,30119.0,68.7389,69.1079,68.7389,68.966,30119.0
2023-01-06 13:00:00,72.9,73.22,72.82,73.11,31686.0,68.9754,69.2782,68.8997,69.1741,31686.0
2023-01-06 13:30:00,73.09,73.12,72.62,72.86,37743.0,69.1552,69.1836,68.7105,68.9376,37743.0
2023-01-06 14:00:00,72.84,72.99,72.75,72.92,38013.0,68.9187,69.0606,68.8335,68.9943,38013.0
2023-01-06 14:30:00,72.96,73.12,72.83,73.02,66420.0,69.0322,69.1836,68.9092,69.089,66420.0
2023-01-06 15:00:00,73.01,73.1,72.83,72.83,83700.0,69.0795,69.1647,68.9092,68.9092,83700.0
2023-01-06 15:30:00,72.82,73.23,72.82,73.1,221653.0,68.8997,69.2877,68.8997,69.1647,221653.0
2023-01-09 09:30:00,74.43,74.76,73.93,74.73,62297.0,70.4231,70.7353,69.95,70.7069,62297.0
2023-01-09 10:00:00,74.71,75.01,74.34,74.36,51677.0,70.688,70.9718,70.3379,70.3568,51677.0
2023-01-09 10:30:00,74.29,74.65,74.01,74.45,29134.0,70.2906,70.6312,70.0257,70.442,29134.0
2023-01-09 11:00:00,74.48,75.05,74.45,75.05,43062.0,70.4704,71.0097,70.442,71.0097,43062.0
2023-01-09 11:30:00,75.05,75.07,74.81,74.87,42027.0,71.0097,71.0286,70.7826,70.8394,42027.0
2023-01-09 12:00:00,74.87,74.95,74.4,74.44,40884.0,70.8394,70.9151,70.3947,70.4325,40884.0
2023-01-09 12:30:00,74.49,74.78,74.45,74.66,34928.0,70.4798,70.7542,70.442,70.6407,34928.0
2023-01-09 13:00:00,74.67,75.17,74.46,75.16,59235.0,70.6501,71.1232,70.4514,71.1138,59235.0
2023-01-09 13:30:00,75.15,75.16,74.65,74.92,44142.0,71.1043,71.1138,70.6312,70.8867,44142.0
2023-01-09 14:00:00,74.93,75.16,74.85,75.01,73237.0,70.8961,71.1138,70.8204,70.9718,73237.0
2023-01-09 14:30:00,74.99,75.14,74.87,75.1,39629.0,70.9529,71.0948,70.8394,71.057,39629.0
2023-01-09 15:00:00,75.12,75.26,74.71,74.75,52114.0,71.0759,71.2084,70.688,70.7258,52114.0
2023-01-09 15:30:00,74.73,75.11,74.6,74.92,183085.0,70.7069,71.0664,70.5839,70.8867,183085.0
2023-01-10 09:30:00,74.74,75.25,73.71,73.88,50146.0,70.7164,71.1989,69.7418,69.9027,50146.0
2023-01-10 10:00:00,73.82,74.1,73.39,73.56,48939.0,69.8459,70.1108,69.439,69.5999,48939.0
2023-01-10 10:30:00,73.56,73.56,72.99,73.0,33826.0,69.5999,69.5999,69.0606,69.07,33826.0
2023-01-10 11:00:00,72.98,73.28,72.8,73.16,35004.0,69.0511,69.335,68.8808,69.2214,35004.0
2023-01-10 11:30:00,73.2,73.6,73.11,73.51,30630.0,69.2593,69.6377,69.1741,69.5526,30630.0
2023-01-10 12:00:00,73.5,73.88,73.47,73.77,24842.0,69.5431,69.9027,69.5147,69.7986,24842.0
2023-01-10 12:30:00,73.79,74.2,73.78,73.8,26622.0,69.8175,70.2054,69.808,69.827,26622.0
2023-01-10 13:00:00,73.76,73.88,73.59,73.68,40797.0,69.7891,69.9027,69.6283,69.7134,40797.0
2023-01-10 13:30:00,73.67,74.13,73.66,74.13,56814.0,69.704,70.1392,69.6945,70.1392,56814.0
2023-01-10 14:00:00,74.14,74.45,73.96,74.02,47040.0,70.1487,70.442,69.9784,70.0351,47040.0
2023-01-10 14:30:00,74.01,74.15,74.0,74.06,42296.0,70.0257,70.1581,70.0162,70.073,42296.0
2023-01-10 15:00:00,74.08,74.22,74.02,74.07,59693.0,70.0919,70.2244,70.0351,70.0824,59693.0
2023-01-10 15:30:00,74.05,74.43,74.02,74.4,202916.0,70.0635,70.4231,70.0351,70.3947,202916.0
2023-01-11 09:30:00,75.01,75.41,74.65,75.06,47626.0,70.9718,71.3503,70.6312,71.0191,47626.0
2023-01-11 10:00:00,75.05,75.05,74.56,74.84,32896.0,71.0097,71.0097,70.5461,70.811,32896.0
2023-01-11 10:30:00,74.85,74.91,74.25,74.26,38367.0,70.8204,70.8772,70.2527,70.2622,38367.0
2023-01-11 11:00:00,74.22,74.71,74.18,74.55,24530.0,70.2244,70.688,70.1865,70.5366,24530.0
2023-01-11 11:30:00,74.57,74.7,74.52,74.61,25528.0,70.5555,70.6785,70.5082,70.5934,25528.0
2023-01-11 12:00:00,74.61,74.68,74.38,74.38,17291.0,70.5934,70.6596,70.3757,70.3757,17291.0
2023-01-11 12:30:00,74.4,74.45,74.21,74.25,28841.0,70.3947,70.442,70.2149,70.2527,28841.0
2023-01-11 13:00:00,74.23,74.38,74.09,74.15,27248.0,70.2338,70.3757,70.1014,70.1581,27248.0
2023-01-11 13:30:00,74.15,74.4,74.07,74.38,23394.0,70.1581,70.3947,70.0824,70.3757,23394.0
2023-01-11 14:00:00,74.39,74.54,74.14,74.53,30277.0,70.3852,70.5271,70.1487,70.5177,30277.0
2023-01-11 14:30:00,74.52,74.72,74.52,74.68,22211.0,70.5082,70.6974,70.5082,70.6596,22211.0
2023-01-11 15:00:00,74.66,74.85,74.64,74.77,26625.0,70.6407,70.8204,70.6217,70.7448,26625.0
2023-01-11 15:30:00,74.76,74.76,74.42,74.64,129286.0,70.7353,70.7353,70.4136,70.6217,129286.0
2023-01-12 09:30:00,75.23,75.29,74.89,75.1,32056.0,71.18,71.2368,70.8583,71.057,32056.0
2023-01-12 10:00:00,75.13,76.33,75.12,75.98,63593.0,71.0854,72.2208,71.0759,71.8896,63593.0
2023-01-12 10:30:00,75.96,76.25,75.73,75.83,53773.0,71.8707,72.1451,71.6531,71.7477,53773.0
2023-01-12 11:00:00,75.86,76.1,75.63,75.75,131723.0,71.7761,72.0032,71.5585,71.672,131723.0
2023-01-12 11:30:00,75.75,75.78,75.42,75.62,44484.0,71.672,71.7004,71.3598,71.549,44484.0
2023-01-12 12:00:00,75.59,75.96,75.59,75.94,22852.0,71.5206,71.8707,71.5206,71.8518,22852.0
2023-01-12 12:30:00,75.95,76.07,75.83,75.98,44366.0,71.8612,71.9748,71.7477,71.8896,44366.0
2023-01-12 13:00:00,76.01,76.1,75.28,75.32,57408.0,71.918,72.0032,71.2273,71.2651,57408.0
2023-01-12 13:30:00,75.35,75.69,75.32,75.64,65182.0,71.2935,71.6152,71.2651,71.5679,65182.0
2023-01-12 14:00:00,75.66,76.11,75.54,75.89,63950.0,71.5868,72.0126,71.4733,71.8045,63950.0
2023-01-12 14:30:00,75.9,76.09,75.87,76.04,48832.0,71.8139,71.9937,71.7855,71.9464,48832.0
2023-01-12 15:00:00,76.03,76.09,75.8,75.93,39043.0,71.9369,71.9937,71.7193,71.8423,39043.0
2023-01-12 15:30:00,75.93,75.97,75.31,75.4,406161.0,71.8423,71.8801,71.2557,71.3408,406161.0
2023-01-13 09:30:00,75.1,75.53,74.02,74.02,51661.0,71.057,71.4638,70.0351,70.0351,51661.0
2023-01-13 10:00:00,74.08,74.94,74.05,74.92,32743.0,70.0919,70.9056,70.0635,70.8867,32743.0
2023-01-13 10:30:00,74.94,75.1,74.68,75.1,15992.0,70.9056,71.057,70.6596,71.057,15992.0
2023-01-13 11:00:00,75.13,75.37,75.08,75.22,21089.0,71.0854,71.3125,71.0381,71.1705,21089.0
2023-01-13 11:30:00,75.19,75.43,75.08,75.43,17091.0,71.1421,71.3692,71.0381,71.3692,17091.0
2023-01-13 12:00:00,75.43,75.51,75.27,75.31,12760.0,71.3692,71.4449,71.2178,71.2557,12760.0
2023-01-13 12:30:00,75.26,75.31,75.07,75.21,12324.0,71.2084,71.2557,71.0286,71.1611,12324.0
2023-01-13 13:00:00,75.22,75.32,75.13,75.18,15410.0,71.1705,71.2651,71.0854,71.1327,15410.0
2023-01-13 13:30:00,75.17,75.49,75.13,75.43,16437.0,71.1232,71.426,71.0854,71.3692,16437.0
2023-01-13 14:00:00,75.44,75.52,75.35,75.44,28751.0,71.3787,71.4544,71.2935,71.3787,28751.0
2023-01-13 14:30:00,75.44,75.52,75.31,75.4,18841.0,71.3787,71.4544,71.2557,71.3408,18841.0
2023-01-13 15:00:00,75.39,75.59,75.36,75.55,27308.0,71.3314,71.5206,71.303,71.4828,27308.0
2023-01-13 15:30:00,75.54,75.6,75.34,75.41,104968.0,71.4733,71.5301,71.2841,71.3503,104968.0
2023-01-17 09:30:00,75.79,76.32,75.78,76.05,40324.0,71.7098,72.2113,71.7004,71.9558,40324.0
2023-01-17 10:00:00,76.03,76.32,75.79,76.26,21287.0,71.9369,72.2113,71.7098,72.1545,21287.0
2023-01-17 10:30:00,76.28,76.4,75.87,75.97,25161.0,72.1735,72.287,71.7855,71.8801,25161.0
2023-01-17 11:00:00,75.95,75.95,75.25,75.25,31197.0,71.8612,71.8612,71.1989,71.1989,31197.0
2023-01-17 11:30:00,75.25,75.4,74.96,75.05,23465.0,71.1989,71.3408,70.9245,71.0097,23465.0
2023-01-17 12:00:00,75.13,75.24,74.95,74.96,15008.0,71.0854,71.1894,70.9151,70.9245,15008.0
2023-01-17 12:30:00,74.95,75.22,74.93,75.04,26020.0,70.9151,71.1705,70.8961,71.0002,26020.0
2023-01-17 13:00:00,75.03,75.25,75.02,75.18,28019.0,70.9908,71.1989,70.9813,71.1327,28019.0
2023-01-17 13:30:00,75.1,75.33,75.1,75.26,29687.0,71.057,71.2746,71.057,71.2084,29687.0
2023-01-17 14:00:00,75.25,75.47,75.13,75.26,30552.0,71.1989,71.4071,71.0854,71.2084,30552.0
2023-01-17 14:30:00,75.27,75.46,75.14,75.16,31640.0,71.2178,71.3976,71.0948,71.1138,31640.0
2023-01-17 15:00:00,75.15,75.29,74.93,75.02,37912.0,71.1043,71.2368,70.8961,70.9813,37912.0
2023-01-17 15:30:00,75.0,75.2,74.97,75.15,155197.0,70.9624,71.1516,70.934,71.1043,155197.0
2023-01-18 09:30:00,75.85,75.85,75.32,75.56,80853.0,71.7666,71.7666,71.2651,71.4922,80853.0
2023-01-18 10:00:00,75.6,75.73,75.31,75.7,44324.0,71.5301,71.6531,71.2557,71.6247,44324.0
2023-01-18 10:30:00,75.71,75.75,75.3,75.45,37746.0,71.6341,71.672,71.2462,71.3881,37746.0
2023-01-18 11:00:00,75.45,75.55,75.08,75.14,55880.0,71.3881,71.4828,71.0381,71.0948,55880.0
2023-01-18 11:30:00,75.14,75.23,74.5,74.73,48416.0,71.0948,71.18,70.4893,70.7069,48416.0
2023-01-18 12:00:00,74.74,74.84,73.86,73.94,31444.0,70.7164,70.811,69.8837,69.9594,31444.0
2023-01-18 12:30:00,73.92,73.93,73.53,73.79,24755.0,69.9405,69.95,69.5715,69.8175,24755.0
2023-01-18 13:00:00,73.78,74.0,73.67,73.89,74840.0,69.808,70.0162,69.704,69.9121,74840.0
2023-01-18 13:30:00,73.89,74.31,73.86,73.93,57576.0,69.9121,70.3095,69.8837,69.95,57576.0
2023-01-18 14:00:00,73.94,74.11,73.71,73.95,52955.0,69.9594,70.1203,69.7418,69.9689,52955.0
2023-01-18 14:30:00,73.95,74.05,73.73,73.76,47630.0,69.9689,70.0635,69.7607,69.7891,47630.0
2023-01-18 15:00:00,73.74,73.82,73.46,73.63,68276.0,69.7702,69.8459,69.5053,69.6661,68276.0
2023-01-18 15:30:00,73.62,73.64,73.38,73.41,247701.0,69.6567,69.6756,69.4296,69.458,247701.0
2023-01-19 09:30:00,72.98,73.96,72.98,73.81,45300.0,69.0511,69.9784,69.0511,69.8364,45300.0
2023-01-19 10:00:00,73.84,74.38,73.48,73.92,69610.0,69.8648,70.3757,69.5242,69.9405,69610.0
2023-01-19 10:30:00,73.93,74.45,73.93,74.07,67529.0,69.95,70.442,69.95,70.0824,67529.0
2023-01-19 11:00:00,73.98,74.18,73.58,73.78,27977.0,69.9973,70.1865,69.6188,69.808,27977.0
2023-01-19 11:30:00,73.8,74.01,73.67,73.88,27404.0,69.827,70.0257,69.704,69.9027,27404.0
2023-01-19 12:00:00,73.88,74.53,73.88,74.34,47444.0,69.9027,70.5177,69.9027,70.3379,47444.0
2023-01-19 12:30:00,74.34,74.57,74.24,74.57,35735.0,70.3379,70.5555,70.2433,70.5555,35735.0
2023-01-19 13:00:00,74.6,74.92,74.56,74.77,23263.0,70.5839,70.8867,70.5461,70.7448,23263.0
2023-01-19 13:30:00,74.79,75.1,74.65,74.84,20735.0,70.7637,71.057,70.6312,70.811,20735.0
2023-01-19 14:00:00,74.84,75.27,74.74,75.05,25813.0,70.811,71.2178,70.7164,71.0097,25813.0
2023-01-19 14:30:00,75.03,75.23,74.99,75.1,33584.0,70.9908,71.18,70.9529,71.057,33584.0
2023-01-19 15:00:00,75.1,75.24,74.98,75.05,37714.0,71.057,71.1894,70.9434,71.0097,37714.0
2023-01-19 15:30:00,75.05,75.14,74.85,74.88,195199.0,71.0097,71.0948,70.8204,70.8488,195199.0
2023-01-20 09:30:00,75.15,75.4,74.03,75.1,93910.0,71.1043,71.3408,70.0446,71.057,93910.0
2023-01-20 10:00:00,75.14,75.55,75.03,75.47,21491.0,71.0948,71.4828,70.9908,71.4071,21491.0
2023-01-20 10:30:00,75.51,75.6,75.29,75.53,18700.0,71.4449,71.5301,71.2368,71.4638,18700.0
2023-01-20 11:00:00,75.54,75.97,75.54,75.9,19778.0,71.4733,71.8801,71.4733,71.8139,19778.0
2023-01-20 11:30:00,75.9,75.9,75.57,75.61,13286.0,71.8139,71.8139,71.5017,71.5395,13286.0
2023-01-20 12:00:00,75.61,75.75,75.56,75.62,19023.0,71.5395,71.672,71.4922,71.549,19023.0
2023-01-20 12:30:00,75.6,75.62,75.14,75.17,41384.0,71.5301,71.549,71.0948,71.1232,41384.0
2023-01-20 13:00:00,75.19,75.29,74.92,75.05,22377.0,71.1421,71.2368,70.8867,71.0097,22377.0
2023-01-20 13:30:00,75.02,75.3,74.92,75.23,42338.0,70.9813,71.2462,70.8867,71.18,42338.0
2023-01-20 14:00:00,75.23,75.39,75.16,75.2,20215.0,71.18,71.3314,71.1138,71.1516,20215.0
2023-01-20 14:30:00,75.23,75.3,75.07,75.2,41649.0,71.18,71.2462,71.0286,71.1516,41649.0
2023-01-20 15:00:00,75.23,75.43,75.2,75.35,62867.0,71.18,71.3692,71.1516,71.2935,62867.0
2023-01-20 15:30:00,75.35,75.75,75.27,75.63,168180.0,71.2935,71.672,71.2178,71.5585,168180.0
2023-01-23 09:30:00,76.2,76.21,75.43,75.43,66312.0,72.0978,72.1072,71.3692,71.3692,66312.0
2023-01-23 10:00:00,75.49,75.68,75.16,75.32,41279.0,71.426,71.6058,71.1138,71.2651,41279.0
2023-01-23 10:30:00,75.29,75.6,75.0,75.6,36413.0,71.2368,71.5301,70.9624,71.5301,36413.0
2023-01-23 11:00:00,75.63,75.75,75.36,75.49,31937.0,71.5585,71.672,71.303,71.426,31937.0
2023-01-23 11:30:00,75.48,75.6,75.31,75.31,41390.0,71.4165,71.5301,71.2557,71.2557,41390.0
2023-01-23 12:00:00,75.33,75.52,75.16,75.49,27755.0,71.2746,71.4544,71.1138,71.426,27755.0
2023-01-23 12:30:00,75.5,75.89,75.5,75.81,39775.0,71.4355,71.8045,71.4355,71.7288,39775.0
2023-01-23 13:00:00,75.79,75.94,75.77,75.84,19423.0,71.7098,71.8518,71.6909,71.7571,19423.0
2023-01-23 13:30:00,75.87,76.28,75.7,76.12,66427.0,71.7855,72.1735,71.6247,72.0221,66427.0
2023-01-23 14:00:00,76.11,76.27,75.8,75.81,70636.0,72.0126,72.164,71.7193,71.7288,70636.0
2023-01-23 14:30:00,75.8,75.93,75.24,75.43,67689.0,71.7193,71.8423,71.1894,71.3692,67689.0
2023-01-23 15:00:00,75.43,75.61,75.32,75.49,81075.0,71.3692,71.5395,71.2651,71.426,81075.0
2023-01-23 15:30:00,75.49,75.67,75.33,75.6,205675.0,71.426,71.5963,71.2746,71.5301,205675.0
2023-01-24 09:30:00,75.23,75.23,73.81,73.81,22574.0,71.18,71.18,69.8364,69.8364,22574.0
2023-01-24 10:00:00,73.62,74.23,73.45,74.21,47248.0,69.6567,70.2338,69.4958,70.2149,47248.0
2023-01-24 10:30:00,74.19,74.4,73.68,74.33,79871.0,70.196,70.3947,69.7134,70.3284,79871.0
2023-01-24 11:00:00,74.4,75.19,74.4,75.07,47542.0,70.3947,71.1421,70.3947,71.0286,47542.0
2023-01-24 11:30:00,75.06,75.29,74.9,75.02,46791.0,71.0191,71.2368,70.8678,70.9813,46791.0
2023-01-24 12:00:00,75.0,75.25,74.9,75.22,39572.0,70.9624,71.1989,70.8678,71.1705,39572.0
2023-01-24 12:30:00,75.26,75.48,75.16,75.31,27588.0,71.2084,71.4165,71.1138,71.2557,27588.0
2023-01-24 13:00:00,75.29,75.37,74.98,75.04,36675.0,71.2368,71.3125,70.9434,71.0002,36675.0
2023-01-24 13:30:00,75.03,75.23,74.92,74.94,59876.0,70.9908,71.18,70.8867,70.9056,59876.0
2023-01-24 14:00:00,74.94,75.14,74.94,75.09,48030.0,70.9056,71.0948,70.9056,71.0475,48030.0
2023-01-24 14:30:00,75.09,75.57,75.09,75.43,26093.0,71.0475,71.5017,71.0475,71.3692,26093.0
2023-01-24 15:00:00,75.45,75.5,75.12,75.26,52630.0,71.3881,71.4355,71.0759,71.2084,52630.0
2023-01-24 15:30:00,75.26,75.26,74.98,75.08,146323.0,71.2084,71.2084,70.9434,71.0381,146323.0
2023-01-25 09:30:00,74.4,74.48,73.39,73.56,39678.0,70.3947,70.4704,69.439,69.5999,39678.0
2023-01-25 10:00:00,73.6,73.7,73.08,73.55,67740.0,69.6377,69.7324,69.1457,69.5904,67740.0
2023-01-25 10:30:00,73.57,74.02,73.48,73.88,60101.0,69.6094,70.0351,69.5242,69.9027,60101.0
2023-01-25 11:00:00,73.89,74.33,73.87,74.28,54374.0,69.9121,70.3284,69.8932,70.2811,54374.0
2023-01-25 11:30:00,74.31,74.31,74.02,74.1,32138.0,70.3095,70.3095,70.0351,70.1108,32138.0
2023-01-25 12:00:00,74.12,74.33,74.04,74.16,38635.0,70.1297,70.3284,70.0541,70.1676,38635.0
2023-01-25 12:30:00,74.16,74.35,74.12,74.21,28735.0,70.1676,70.3474,70.1297,70.2149,28735.0
2023-01-25 13:00:00,74.2,74.56,74.08,74.39,36886.0,70.2054,70.5461,70.0919,70.3852,36886.0
2023-01-25 13:30:00,74.41,74.82,74.32,74.82,57459.0,70.4041,70.7921,70.319,70.7921,57459.0
2023-01-25 14:00:00,74.83,75.23,74.79,74.84,43737.0,70.8015,71.18,70.7637,70.811,43737.0
2023-01-25 14:30:00,74.87,75.07,74.82,75.02,32915.0,70.8394,71.0286,70.7921,70.9813,32915.0
2023-01-25 15:00:00,75.0,75.14,74.95,75.11,41467.0,70.9624,71.0948,70.9151,71.0664,41467.0
2023-01-25 15:30:00,75.1,75.33,74.93,75.31,126037.0,71.057,71.2746,70.8961,71.2557,126037.0
2023-01-26 09:30:00,76.15,76.31,74.92,74.98,36821.0,72.0505,72.2018,70.8867,70.9434,36821.0
2023-01-26 10:00:00,74.98,75.13,74.57,74.84,45083.0,70.9434,71.0854,70.5555,70.811,45083.0
2023-01-26 10:30:00,74.86,75.58,74.79,75.16,54495.0,70.8299,71.5111,70.7637,71.1138,54495.0
2023-01-26 11:00:00,75.14,75.44,75.09,75.44,25279.0,71.0948,71.3787,71.0475,71.3787,25279.0
2023-01-26 11:30:00,75.4,75.6,75.31,75.6,26556.0,71.3408,71.5301,71.2557,71.5301,26556.0
2023-01-26 12:00:00,75.59,75.81,75.56,75.74,37732.0,71.5206,71.7288,71.4922,71.6625,37732.0
2023-01-26 12:30:00,75.73,75.8,75.3,75.47,23873.0,71.6531,71.7193,71.2462,71.4071,23873.0
2023-01-26 13:00:00,75.47,75.63,75.44,75.57,25982.0,71.4071,71.5585,71.3787,71.5017,25982.0
2023-01-26 13:30:00,75.59,75.75,75.48,75.52,23470.0,71.5206,71.672,71.4165,71.4544,23470.0
2023-01-26 14:00:00,75.52,75.81,75.48,75.61,34631.0,71.4544,71.7288,71.4165,71.5395,34631.0
2023-01-26 14:30:00,75.64,75.88,75.52,75.59,48125.0,71.5679,71.795,71.4544,71.5206,48125.0
2023-01-26 15:00:00,75.61,75.79,75.59,75.65,63355.0,71.5395,71.7098,71.5206,71.5774,63355.0
2023-01-26 15:30:00,75.65,76.07,75.6,76.05,210538.0,71.5774,71.9748,71.5301,71.9558,210538.0
2023-01-27 09:30:00,75.75,75.83,75.45,75.71,56129.0,71.672,71.7477,71.3881,71.6341,56129.0
2023-01-27 10:00:00,75.75,76.22,75.49,75.5,52795.0,71.672,72.1167,71.426,71.4355,52795.0
2023-01-27 10:30:00,75.47,75.64,74.94,75.25,49418.0,71.4071,71.5679,70.9056,71.1989,49418.0
2023-01-27 11:00:00,75.23,75.38,75.02,75.34,27466.0,71.18,71.3219,70.9813,71.2841,27466.0
2023-01-27 11:30:00,75.41,75.68,75.37,75.47,24717.0,71.3503,71.6058,71.3125,71.4071,24717.0
2023-01-27 12:00:00,75.45,75.52,75.13,75.2,19947.0,71.3881,71.4544,71.0854,71.1516,19947.0
2023-01-27 12:30:00,75.18,75.4,75.17,75.34,15167.0,71.1327,71.3408,71.1232,71.2841,15167.0
2023-01-27 13:00:00,75.36,75.4,75.11,75.12,23780.0,71.303,71.3408,71.0664,71.0759,23780.0
2023-01-27 13:30:00,75.14,75.33,75.14,75.25,23004.0,71.0948,71.2746,71.0948,71.1989,23004.0
2023-01-27 14:00:00,75.27,75.51,75.27,75.44,25182.0,71.2178,71.4449,71.2178,71.3787,25182.0
2023-01-27 14:30:00,75.47,75.65,75.39,75.57,30219.0,71.4071,71.5774,71.3314,71.5017,30219.0
2023-01-27 15:00:00,75.59,75.83,75.5,75.8,55709.0,71.5206,71.7477,71.4355,71.7193,55709.0
2023-01-27 15:30:00,75.86,75.86,75.35,75.35,112236.0,71.7761,71.7761,71.2935,71.2935,112236.0
2023-01-30 09:30:00,74.18,74.61,73.92,74.01,43848.0,70.5192,70.928,70.272,70.3576,43848.0
2023-01-30 10:00:00,73.98,74.87,73.98,74.62,32848.0,70.3291,71.1751,70.3291,70.9375,32848.0
2023-01-30 10:30:00,74.69,74.73,74.43,74.61,38315.0,71.004,71.0421,70.7569,70.928,38315.0
2023-01-30 11:00:00,74.58,74.71,74.35,74.41,31432.0,70.8995,71.023,70.6808,70.7378,31432.0
2023-01-30 11:30:00,74.36,74.39,73.72,73.95,24534.0,70.6903,70.7188,70.0819,70.3005,24534.0
2023-01-30 12:00:00,73.94,74.22,73.91,74.19,23158.0,70.291,70.5572,70.2625,70.5287,23158.0
2023-01-30 12:30:00,74.18,74.21,73.93,73.96,21818.0,70.5192,70.5477,70.2815,70.3101,21818.0
2023-01-30 13:00:00,73.97,74.27,73.8,74.08,32276.0,70.3196,70.6048,70.1579,70.4241,32276.0
2023-01-30 13:30:00,74.09,74.09,73.9,74.01,21749.0,70.4336,70.4336,70.253,70.3576,21749.0
2023-01-30 14:00:00,74.03,74.1,73.78,73.78,24956.0,70.3766,70.4431,70.1389,70.1389,24956.0
2023-01-30 14:30:00,73.81,73.98,73.69,73.82,30567.0,70.1675,70.3291,70.0534,70.177,30567.0
2023-01-30 15:00:00,73.82,73.9,73.62,73.66,47845.0,70.177,70.253,69.9868,70.0249,47845.0
2023-01-30 15:30:00,73.69,74.05,73.65,73.84,135490.0,70.0534,70.3956,70.0154,70.196,135490.0
2023-01-31 09:30:00,74.18,74.18,73.33,73.73,26073.0,70.5192,70.5192,69.7111,70.0914,26073.0
2023-01-31 10:00:00,73.81,74.04,73.54,73.87,53267.0,70.1675,70.3861,69.9108,70.2245,53267.0
2023-01-31 10:30:00,73.9,74.27,73.81,74.25,39491.0,70.253,70.6048,70.1675,70.5857,39491.0
2023-01-31 11:00:00,74.29,74.55,74.23,74.23,30695.0,70.6238,70.8709,70.5667,70.5667,30695.0
2023-01-31 11:30:00,74.18,74.18,73.85,73.97,30984.0,70.5192,70.5192,70.2055,70.3196,30984.0
2023-01-31 12:00:00,73.94,73.94,73.67,73.77,21019.0,70.291,70.291,70.0344,70.1294,21019.0
2023-01-31 12:30:00,73.77,74.0,73.76,73.97,22869.0,70.1294,70.3481,70.1199,70.3196,22869.0
2023-01-31 13:00:00,73.98,74.16,73.95,74.16,33800.0,70.3291,70.5002,70.3005,70.5002,33800.0
2023-01-31 13:30:00,74.18,74.23,73.99,74.11,18889.0,70.5192,70.5667,70.3386,70.4527,18889.0
2023-01-31 14:00:00,74.12,74.27,74.0,74.16,24648.0,70.4622,70.6048,70.3481,70.5002,24648.0
2023-01-31 14:30:00,74.17,74.24,74.02,74.14,38270.0,70.5097,70.5762,70.3671,70.4812,38270.0
2023-01-31 15:00:00,74.13,74.38,74.11,74.25,54554.0,70.4717,70.7093,70.4527,70.5857,54554.0
2023-01-31 15:30:00,74.25,75.06,74.25,75.03,197044.0,70.5857,71.3558,70.5857,71.3272,197044.0
2023-02-01 09:30:00,74.33,74.86,73.97,74.2,71546.0,70.6618,71.1656,70.3196,70.5382,71546.0
2023-02-01 10:00:00,74.19,74.54,73.8,74.47,48234.0,70.5287,70.8614,70.1579,70.7949,48234.0
2023-02-01 10:30:00,74.46,74.5,74.04,74.09,41478.0,70.7854,70.8234,70.3861,70.4336,41478.0
2023-02-01 11:00:00,74.12,74.33,73.76,74.3,54047.0,70.4622,70.6618,70.1199,70.6333,54047.0
2023-02-01 11:30:00,74.32,74.46,73.64,73.67,41747.0,70.6523,70.7854,70.0058,70.0344,41747.0
2023-02-01 12:00:00,73.67,73.71,73.17,73.37,41271.0,70.0344,70.0724,69.559,69.7492,41271.0
2023-02-01 12:30:00,73.4,73.53,73.28,73.49,29352.0,69.7777,69.9013,69.6636,69.8632,29352.0
2023-02-01 13:00:00,73.47,73.66,73.36,73.58,27752.0,69.8442,70.0249,69.7397,69.9488,27752.0
2023-02-01 13:30:00,73.64,73.79,73.43,73.67,26652.0,70.0058,70.1484,69.8062,70.0344,26652.0
2023-02-01 14:00:00,73.61,73.98,73.42,73.94,53082.0,69.9773,70.3291,69.7967,70.291,53082.0
2023-02-01 14:30:00,73.97,74.56,73.57,74.3,74721.0,70.3196,70.8804,69.9393,70.6333,74721.0
2023-02-01 15:00:00,74.3,74.61,74.23,74.54,89619.0,70.6333,70.928,70.5667,70.8614,89619.0
2023-02-01 15:30:00,74.54,75.15,74.42,74.59,250296.0,70.8614,71.4413,70.7474,70.909,250296.0
2023-02-02 09:30:00,75.54,75.59,74.11,74.27,92539.0,71.8121,71.8596,70.4527,70.6048,92539.0
2023-02-02 10:00:00,74.36,75.12,74.28,75.11,90003.0,70.6903,71.4128,70.6143,71.4033,90003.0
2023-02-02 10:30:00,75.11,75.76,74.97,75.66,75393.0,71.4033,72.0212,71.2702,71.9262,75393.0
2023-02-02 11:00:00,75.63,75.69,75.21,75.39,73865.0,71.8976,71.9547,71.4984,71.6695,73865.0
2023-02-02 11:30:00,75.39,75.4,74.77,74.77,59070.0,71.6695,71.679,71.0801,71.0801,59070.0
2023-02-02 12:00:00,74.75,75.14,74.65,74.96,55036.0,71.0611,71.4318,70.966,71.2607,55036.0
2023-02-02 12:30:00,74.98,75.06,74.57,75.06,106618.0,71.2797,71.3558,70.8899,71.3558,106618.0
2023-02-02 13:00:00,75.05,75.31,74.94,75.07,57252.0,71.3463,71.5934,71.2417,71.3653,57252.0
2023-02-02 13:30:00,75.07,75.16,74.84,74.95,58469.0,71.3653,71.4508,71.1466,71.2512,58469.0
2023-02-02 14:00:00,74.96,74.98,74.15,74.17,63111.0,71.2607,71.2797,70.4907,70.5097,63111.0
2023-02-02 14:30:00,74.15,74.34,74.09,74.16,76218.0,70.4907,70.6713,70.4336,70.5002,76218.0
2023-02-02 15:00:00,74.15,74.44,73.95,74.0,81343.0,70.4907,70.7664,70.3005,70.3481,81343.0
2023-02-02 15:30:00,74.02,74.82,74.01,74.76,260272.0,70.3671,71.1276,70.3576,71.0706,260272.0
2023-02-03 09:30:00,74.55,75.54,74.55,74.87,41668.0,70.8709,71.8121,70.8709,71.1751,41668.0
2023-02-03 10:00:00,74.87,75.18,74.69,75.04,41437.0,71.1751,71.4698,71.004,71.3368,41437.0
2023-02-03 10:30:00,75.03,75.23,74.63,74.76,40829.0,71.3272,71.5174,70.947,71.0706,40829.0
2023-02-03 11:00:00,74.79,74.87,74.24,74.34,38501.0,71.0991,71.1751,70.5762,70.6713,38501.0
2023-02-03 11:30:00,74.31,74.34,73.59,73.62,64879.0,70.6428,70.6713,69.9583,69.9868,64879.0
2023-02-03 12:00:00,73.62,73.88,73.27,73.88,79946.0,69.9868,70.234,69.6541,70.234,79946.0
2023-02-03 12:30:00,73.92,74.05,73.54,73.59,23642.0,70.272,70.3956,69.9108,69.9583,23642.0
2023-02-03 13:00:00,73.54,73.58,73.08,73.22,26445.0,69.9108,69.9488,69.4735,69.6066,26445.0
2023-02-03 13:30:00,73.2,73.52,73.16,73.34,18164.0,69.5876,69.8918,69.5495,69.7207,18164.0
2023-02-03 14:00:00,73.37,73.43,73.15,73.28,21058.0,69.7492,69.8062,69.54,69.6636,21058.0
2023-02-03 14:30:00,73.28,73.54,73.14,73.45,22323.0,69.6636,69.9108,69.5305,69.8252,22323.0
2023-02-03 15:00:00,73.44,73.75,73.31,73.5,32421.0,69.8157,70.1104,69.6921,69.8728,32421.0
2023-02-03 15:30:00,73.5,73.61,73.26,73.41,115243.0,69.8728,69.9773,69.6446,69.7872,115243.0
2023-02-06 09:30:00,73.27,73.78,72.91,73.07,25957.0,69.6541,70.1389,69.3119,69.464,25957.0
2023-02-06 10:00:00,72.97,73.13,72.45,72.67,38189.0,69.3689,69.521,68.8746,69.0837,38189.0
2023-02-06 10:30:00,72.67,72.7,72.28,72.67,45121.0,69.0837,69.1122,68.713,69.0837,45121.0
2023-02-06 11:00:00,72.63,73.33,72.6,73.26,32077.0,69.0457,69.7111,69.0172,69.6446,32077.0
2023-02-06 11:30:00,73.28,73.51,73.0,73.1,55635.0,69.6636,69.8823,69.3974,69.4925,55635.0
2023-02-06 12:00:00,73.13,73.25,72.98,73.01,29967.0,69.521,69.6351,69.3784,69.4069,29967.0
2023-02-06 12:30:00,73.0,73.16,72.66,72.76,35557.0,69.3974,69.5495,69.0742,69.1693,35557.0
2023-02-06 13:00:00,72.78,72.84,72.63,72.8,25856.0,69.1883,69.2453,69.0457,69.2073,25856.0
2023-02-06 13:30:00,72.81,72.89,72.68,72.84,22230.0,69.2168,69.2929,69.0932,69.2453,22230.0
2023-02-06 14:00:00,72.86,72.89,72.65,72.72,24899.0,69.2643,69.2929,69.0647,69.1312,24899.0
2023-02-06 14:30:00,72.73,72.74,72.42,72.55,85032.0,69.1408,69.1503,68.8461,68.9696,85032.0
2023-02-06 15:00:00,72.54,72.54,72.08,72.19,116436.0,68.9601,68.9601,68.5228,68.6274,116436.0
2023-02-06 15:30:00,72.19,72.68,72.11,72.51,194240.0,68.6274,69.0932,68.5514,68.9316,194240.0
2023-02-07 09:30:00,72.79,73.03,72.13,73.03,36960.0,69.1978,69.4259,68.5704,69.4259,36960.0
2023-02-07 10:00:00,72.99,73.05,72.52,72.52,27954.0,69.3879,69.445,68.9411,68.9411,27954.0
2023-02-07 10:30:00,72.47,72.69,72.34,72.39,32660.0,68.8936,69.1027,68.77,68.8175,32660.0
2023-02-07 11:00:00,72.36,72.89,72.34,72.81,24019.0,68.789,69.2929,68.77,69.2168,24019.0
2023-02-07 11:30:00,72.8,73.4,72.78,73.34,35006.0,69.2073,69.7777,69.1883,69.7207,35006.0
2023-02-07 12:00:00,73.36,73.37,72.99,73.01,28432.0,69.7397,69.7492,69.3879,69.4069,28432.0
2023-02-07 12:30:00,73.03,73.75,72.81,73.72,30193.0,69.4259,70.1104,69.2168,70.0819,30193.0
2023-02-07 13:00:00,73.72,73.9,73.2,73.2,81048.0,70.0819,70.253,69.5876,69.5876,81048.0
2023-02-07 13:30:00,73.18,73.2,72.74,72.98,56550.0,69.5685,69.5876,69.1503,69.3784,56550.0
2023-02-07 14:00:00,73.04,73.67,73.02,73.61,44404.0,69.4355,70.0344,69.4164,69.9773,44404.0
2023-02-07 14:30:00,73.63,74.04,73.62,74.02,61388.0,69.9963,70.3861,69.9868,70.3671,61388.0
2023-02-07 15:00:00,74.05,74.23,73.83,74.21,55495.0,70.3956,70.5667,70.1865,70.5477,55495.0
2023-02-07 15:30:00,74.21,74.81,74.11,74.59,230713.0,70.5477,71.1181,70.4527,70.909,230713.0
2023-02-08 09:30:00,74.39,75.28,74.13,75.27,48097.0,70.7188,71.5649,70.4717,71.5554,48097.0
2023-02-08 10:00:00,75.23,75.44,75.06,75.17,45056.0,71.5174,71.717,71.3558,71.4603,45056.0
2023-02-08 10:30:00,75.14,75.15,74.53,74.93,72723.0,71.4318,71.4413,70.8519,71.2322,72723.0
2023-02-08 11:00:00,74.9,75.12,74.36,74.48,75051.0,71.2037,71.4128,70.6903,70.8044,75051.0
2023-02-08 11:30:00,74.48,74.67,74.21,74.67,37614.0,70.8044,70.985,70.5477,70.985,37614.0
2023-02-08 12:00:00,74.67,74.91,74.36,74.85,35527.0,70.985,71.2132,70.6903,71.1561,35527.0
2023-02-08 12:30:00,74.86,74.97,74.55,74.97,25302.0,71.1656,71.2702,70.8709,71.2702,25302.0
2023-02-08 13:00:00,75.01,75.32,74.98,75.22,30923.0,71.3082,71.6029,71.2797,71.5079,30923.0
2023-02-08 13:30:00,75.21,75.26,74.69,74.81,110447.0,71.4984,71.5459,71.004,71.1181,110447.0
2023-02-08 14:00:00,74.81,75.06,74.62,74.86,31187.0,71.1181,71.3558,70.9375,71.1656,31187.0
2023-02-08 14:30:00,74.88,75.03,74.76,74.87,36825.0,71.1847,71.3272,71.0706,71.1751,36825.0
2023-02-08 15:00:00,74.87,74.91,74.67,74.84,61745.0,71.1751,71.2132,70.985,71.1466,61745.0
2023-02-08 15:30:00,74.86,75.29,74.86,75.17,203800.0,71.1656,71.5744,71.1656,71.4603,203800.0
2023-02-09 09:30:00,75.4,75.57,74.92,75.1,35723.0,71.679,71.8406,71.2227,71.3938,35723.0
2023-02-09 10:00:00,75.15,75.56,75.05,75.4,30491.0,71.4413,71.8311,71.3463,71.679,30491.0
2023-02-09 10:30:00,75.53,75.85,75.42,75.59,34733.0,71.8026,72.1068,71.698,71.8596,34733.0
2023-02-09 11:00:00,75.56,75.66,75.17,75.58,97002.0,71.8311,71.9262,71.4603,71.8501,97002.0
2023-02-09 11:30:00,75.57,75.67,75.22,75.24,28858.0,71.8406,71.9357,71.5079,71.5269,28858.0
2023-02-09 12:00:00,75.21,75.47,75.11,75.26,55376.0,71.4984,71.7455,71.4033,71.5459,55376.0
2023-02-09 12:30:00,75.26,75.26,74.6,74.66,53007.0,71.5459,71.5459,70.9185,70.9755,53007.0
2023-02-09 13:00:00,74.65,74.77,74.33,74.66,53885.0,70.966,71.0801,70.6618,70.9755,53885.0
2023-02-09 13:30:00,74.65,74.94,74.64,74.82,28763.0,70.966,71.2417,70.9565,71.1276,28763.0
2023-02-09 14:00:00,74.81,74.91,74.47,74.53,33953.0,71.1181,71.2132,70.7949,70.8519,33953.0
2023-02-09 14:30:00,74.54,74.57,74.32,74.55,42813.0,70.8614,70.8899,70.6523,70.8709,42813.0
2023-02-09 15:00:00,74.57,74.58,74.25,74.36,39505.0,70.8899,70.8995,70.5857,70.6903,39505.0
2023-02-09 15:30:00,74.35,74.63,74.15,74.39,170393.0,70.6808,70.947,70.4907,70.7188,170393.0
2023-02-10 09:30:00,75.26,75.49,74.91,75.18,45146.0,71.5459,71.7645,71.2132,71.4698,45146.0
2023-02-10 10:00:00,75.16,75.82,74.85,75.82,60029.0,71.4508,72.0783,71.1561,72.0783,60029.0
2023-02-10 10:30:00,75.83,75.96,75.53,75.92,72455.0,72.0878,72.2114,71.8026,72.1733,72455.0
2023-02-10 11:00:00,75.94,76.18,75.71,75.8,90573.0,72.1923,72.4205,71.9737,72.0592,90573.0
2023-02-10 11:30:00,75.8,75.84,75.63,75.79,54011.0,72.0592,72.0973,71.8976,72.0497,54011.0
2023-02-10 12:00:00,75.81,75.91,75.65,75.79,45207.0,72.0688,72.1638,71.9167,72.0497,45207.0
2023-02-10 12:30:00,75.78,76.01,75.7,75.99,49058.0,72.0402,72.2589,71.9642,72.2399,49058.0
2023-02-10 13:00:00,75.99,76.26,75.93,76.21,46106.0,72.2399,72.4965,72.1828,72.449,46106.0
2023-02-10 13:30:00,76.21,76.21,75.87,76.0,59984.0,72.449,72.449,72.1258,72.2494,59984.0
2023-02-10 14:00:00,76.01,76.15,75.97,76.13,61085.0,72.2589,72.392,72.2209,72.373,61085.0
2023-02-10 14:30:00,76.12,76.61,76.09,76.61,124330.0,72.3635,72.8293,72.3349,72.8293,124330.0
2023-02-10 15:00:00,76.6,76.63,76.15,76.34,98163.0,72.8198,72.8483,72.392,72.5726,98163.0
2023-02-10 15:30:00,76.34,76.77,76.29,76.74,365088.0,72.5726,72.9814,72.5251,72.9529,365088.0
2023-02-13 09:30:00,76.49,76.49,75.71,76.14,96408.0,72.7152,72.7152,71.9737,72.3825,96408.0
2023-02-13 10:00:00,76.15,76.6,76.12,76.56,56584.0,72.392,72.8198,72.3635,72.7817,56584.0
2023-02-13 10:30:00,76.56,76.87,76.36,76.61,53173.0,72.7817,73.0764,72.5916,72.8293,53173.0
2023-02-13 11:00:00,76.62,76.76,76.36,76.42,41890.0,72.8388,72.9719,72.5916,72.6487,41890.0
2023-02-13 11:30:00,76.39,76.48,76.06,76.4,37134.0,72.6201,72.7057,72.3064,72.6296,37134.0
2023-02-13 12:00:00,76.43,76.79,76.41,76.79,27601.0,72.6582,73.0004,72.6391,73.0004,27601.0
2023-02-13 12:30:00,76.8,77.04,76.73,76.87,53695.0,73.0099,73.2381,72.9434,73.0764,53695.0
2023-02-13 13:00:00,76.88,77.03,76.79,77.03,57982.0,73.086,73.2285,73.0004,73.2285,57982.0
2023-02-13 13:30:00,77.03,77.13,76.86,76.96,42197.0,73.2285,73.3236,73.0669,73.162,42197.0
2023-02-13 14:00:00,76.97,77.03,76.79,76.88,49262.0,73.1715,73.2285,73.0004,73.086,49262.0
2023-02-13 14:30:00,76.88,76.92,76.73,76.86,50942.0,73.086,73.124,72.9434,73.0669,50942.0
2023-02-13 15:00:00,76.84,76.84,76.41,76.42,61848.0,73.0479,73.0479,72.6391,72.6487,61848.0
2023-02-13 15:30:00,76.43,76.76,76.43,76.64,215077.0,72.6582,72.9719,72.6582,72.8578,215077.0
2023-02-14 09:30:00,76.11,76.58,75.5,76.5,53590.0,72.354,72.8008,71.7741,72.7247,53590.0
2023-02-14 10:00:00,76.53,77.37,76.53,77.24,55128.0,72.7532,73.5518,72.7532,73.4282,55128.0
2023-02-14 10:30:00,77.26,77.35,76.62,76.84,61251.0,73.4472,73.5328,72.8388,73.0479,61251.0
2023-02-14 11:00:00,76.87,77.15,76.71,76.81,41856.0,73.0764,73.3426,72.9243,73.0194,41856.0
2023-02-14 11:30:00,76.78,76.81,76.46,76.74,44858.0,72.9909,73.0194,72.6867,72.9529,44858.0
2023-02-14 12:00:00,76.72,77.01,76.7,76.87,36834.0,72.9338,73.2095,72.9148,73.0764,36834.0
2023-02-14 12:30:00,76.86,77.01,76.7,76.87,29723.0,73.0669,73.2095,72.9148,73.0764,29723.0
2023-02-14 13:00:00,76.87,77.23,76.87,77.05,37973.0,73.0764,73.4187,73.0764,73.2476,37973.0
2023-02-14 13:30:00,77.06,77.09,76.9,77.03,26004.0,73.2571,73.2856,73.105,73.2285,26004.0
2023-02-14 14:00:00,77.03,77.1,76.86,76.95,30000.0,73.2285,73.2951,73.0669,73.1525,30000.0
2023-02-14 14:30:00,76.95,77.4,76.93,77.31,32130.0,73.1525,73.5803,73.1335,73.4947,32130.0
2023-02-14 15:00:00,77.31,77.37,77.13,77.22,40480.0,73.4947,73.5518,73.3236,73.4092,40480.0
2023-02-14 15:30:00,77.22,77.44,77.21,77.23,148869.0,73.4092,73.6183,73.3997,73.4187,148869.0
2023-02-15 09:30:00,76.34,76.34,75.29,75.33,47584.0,72.5726,72.5726,71.5744,71.6124,47584.0
2023-02-15 10:00:00,75.36,76.22,75.36,76.16,65120.0,71.641,72.4585,71.641,72.4015,65120.0
2023-02-15 10:30:00,76.17,76.86,76.06,76.51,45947.0,72.411,73.0669,72.3064,72.7342,45947.0
2023-02-15 11:00:00,76.45,76.78,76.37,76.55,49040.0,72.6772,72.9909,72.6011,72.7722,49040.0
2023-02-15 11:30:00,76.56,76.6,76.12,76.3,42444.0,72.7817,72.8198,72.3635,72.5346,42444.0
2023-02-15 12:00:00,76.31,76.33,75.61,75.61,39673.0,72.5441,72.5631,71.8786,71.8786,39673.0
2023-02-15 12:30:00,75.61,75.97,75.59,75.8,33319.0,71.8786,72.2209,71.8596,72.0592,33319.0
2023-02-15 13:00:00,75.81,76.1,75.78,76.05,21897.0,72.0688,72.3444,72.0402,72.2969,21897.0
2023-02-15 13:30:00,76.04,76.14,75.95,76.09,37911.0,72.2874,72.3825,72.2018,72.3349,37911.0
2023-02-15 14:00:00,76.09,76.32,76.04,76.32,38132.0,72.3349,72.5536,72.2874,72.5536,38132.0
2023-02-15 14:30:00,76.31,76.34,76.14,76.2,35893.0,72.5441,72.5726,72.3825,72.4395,35893.0
2023-02-15 15:00:00,76.19,76.43,76.19,76.33,41950.0,72.43,72.6582,72.43,72.5631,41950.0
2023-02-15 15:30:00,76.33,76.53,76.27,76.5,148314.0,72.5631,72.7532,72.5061,72.7247,148314.0
2023-02-16 09:30:00,75.76,76.15,75.33,75.65,53363.0,72.0212,72.392,71.6124,71.9167,53363.0
2023-02-16 10:00:00,75.57,76.17,75.46,76.01,57657.0,71.8406,72.411,71.736,72.2589,57657.0
2023-02-16 10:30:00,76.02,76.46,75.95,76.3,40839.0,72.2684,72.6867,72.2018,72.5346,40839.0
2023-02-16 11:00:00,76.35,76.5,76.18,76.45,48095.0,72.5821,72.7247,72.4205,72.6772,48095.0
2023-02-16 11:30:00,76.45,76.87,76.45,76.83,36935.0,72.6772,73.0764,72.6772,73.0384,36935.0
2023-02-16 12:00:00,76.79,77.09,76.69,77.09,31244.0,73.0004,73.2856,72.9053,73.2856,31244.0
2023-02-16 12:30:00,77.09,77.23,77.02,77.03,33011.0,73.2856,73.4187,73.219,73.2285,33011.0
2023-02-16 13:00:00,77.05,77.11,76.51,76.53,24894.0,73.2476,73.3046,72.7342,72.7532,24894.0
2023-02-16 13:30:00,76.52,76.9,76.49,76.88,25901.0,72.7437,73.105,72.7152,73.086,25901.0
2023-02-16 14:00:00,76.9,77.06,76.87,77.02,35446.0,73.105,73.2571,73.0764,73.219,35446.0
2023-02-16 14:30:00,77.0,77.1,76.77,76.88,50384.0,73.2,73.2951,72.9814,73.086,50384.0
2023-02-16 15:00:00,76.9,76.95,76.18,76.19,143977.0,73.105,73.1525,72.4205,72.43,143977.0
2023-02-16 15:30:00,76.18,76.36,76.01,76.09,201822.0,72.4205,72.5916,72.2589,72.3349,201822.0
2023-02-17 09:30:00,75.15,75.26,73.37,73.63,169823.0,71.4413,71.5459,69.7492,69.9963,169823.0
2023-02-17 10:00:00,73.73,74.48,73.7,74.37,60227.0,70.0914,70.8044,70.0629,70.6998,60227.0
2023-02-17 10:30:00,74.36,74.63,74.04,74.29,59747.0,70.6903,70.947,70.3861,70.6238,59747.0
2023-02-17 11:00:00,74.34,74.49,73.85,74.08,64188.0,70.6713,70.8139,70.2055,70.4241,64188.0
2023-02-17 11:30:00,74.13,74.51,74.08,74.15,31994.0,70.4717,70.8329,70.4241,70.4907,31994.0
2023-02-17 12:00:00,74.18,74.3,73.84,74.03,25374.0,70.5192,70.6333,70.196,70.3766,25374.0
2023-02-17 12:30:00,73.98,73.99,73.51,73.61,26101.0,70.3291,70.3386,69.8823,69.9773,26101.0
2023-02-17 13:00:00,73.58,74.0,73.5,73.99,32640.0,69.9488,70.3481,69.8728,70.3386,32640.0
2023-02-17 13:30:00,73.99,74.06,73.69,73.92,32898.0,70.3386,70.4051,70.0534,70.272,32898.0
2023-02-17 14:00:00,73.92,74.15,73.7,74.05,28740.0,70.272,70.4907,70.0629,70.3956,28740.0
2023-02-17 14:30:00,74.06,74.31,74.01,74.23,35620.0,70.4051,70.6428,70.3576,70.5667,35620.0
2023-02-17 15:00:00,74.24,74.27,73.94,73.95,40097.0,70.5762,70.6048,70.291,70.3005,40097.0
2023-02-17 15:30:00,73.95,74.23,73.84,73.93,188794.0,70.3005,70.5667,70.196,70.2815,188794.0
2023-02-21 09:30:00,73.36,74.24,73.36,73.91,87732.0,69.7397,70.5762,69.7397,70.2625,87732.0
2023-02-21 10:00:00,73.84,74.21,73.1,73.3,65528.0,70.196,70.5477,69.4925,69.6826,65528.0
2023-02-21 10:30:00,73.27,73.57,73.1,73.29,49164.0,69.6541,69.9393,69.4925,69.6731,49164.0
2023-02-21 11:00:00,73.36,73.53,73.25,73.37,46155.0,69.7397,69.9013,69.6351,69.7492,46155.0
2023-02-21 11:30:00,73.38,73.4,72.77,72.86,52962.0,69.7587,69.7777,69.1788,69.2643,52962.0
2023-02-21 12:00:00,72.85,72.99,72.76,72.95,131259.0,69.2548,69.3879,69.1693,69.3499,131259.0
2023-02-21 12:30:00,72.96,73.2,72.9,73.17,46232.0,69.3594,69.5876,69.3024,69.559,46232.0
2023-02-21 13:00:00,73.18,73.19,72.9,72.92,63806.0,69.5685,69.5781,69.3024,69.3214,63806.0
2023-02-21 13:30:00,72.92,72.92,72.54,72.69,75413.0,69.3214,69.3214,68.9601,69.1027,75413.0
2023-02-21 14:00:00,72.7,72.83,72.47,72.73,68418.0,69.1122,69.2358,68.8936,69.1408,68418.0
2023-02-21 14:30:00,72.73,73.06,72.66,72.93,61841.0,69.1408,69.4545,69.0742,69.3309,61841.0
2023-02-21 15:00:00,72.95,73.09,72.83,73.06,110279.0,69.3499,69.483,69.2358,69.4545,110279.0
2023-02-21 15:30:00,73.09,73.46,73.08,73.25,393053.0,69.483,69.8347,69.4735,69.6351,393053.0
2023-02-22 09:30:00,72.97,77.89,72.97,76.43,326405.0,69.3689,74.0461,69.3689,72.6582,326405.0
2023-02-22 10:00:00,76.43,76.55,73.58,73.92,166575.0,72.6582,72.7722,69.9488,70.272,166575.0
2023-02-22 10:30:00,73.86,74.03,72.92,73.85,241514.0,70.215,70.3766,69.3214,70.2055,241514.0
2023-02-22 11:00:00,73.86,74.58,73.83,74.29,117634.0,70.215,70.8995,70.1865,70.6238,117634.0
2023-02-22 11:30:00,74.25,75.52,74.15,75.4,120656.0,70.5857,71.7931,70.4907,71.679,120656.0
2023-02-22 12:00:00,75.4,75.62,75.22,75.4,81143.0,71.679,71.8881,71.5079,71.679,81143.0
2023-02-22 12:30:00,75.43,75.87,75.37,75.86,100215.0,71.7075,72.1258,71.6505,72.1163,100215.0
2023-02-22 13:00:00,75.86,76.5,75.74,76.19,127507.0,72.1163,72.7247,72.0022,72.43,127507.0
2023-02-22 13:30:00,76.18,76.42,75.97,76.24,82676.0,72.4205,72.6487,72.2209,72.4775,82676.0
2023-02-22 14:00:00,76.23,76.42,75.71,75.75,99923.0,72.468,72.6487,71.9737,72.0117,99923.0
2023-02-22 14:30:00,75.73,75.76,75.14,75.23,86950.0,71.9927,72.0212,71.4318,71.5174,86950.0
2023-02-22 15:00:00,75.22,75.55,75.11,75.25,121254.0,71.5079,71.8216,71.4033,71.5364,121254.0
2023-02-22 15:30:00,75.26,75.84,75.11,75.57,507404.0,71.5459,72.0973,71.4033,71.8406,507404.0
2023-02-23 09:30:00,76.99,77.07,76.2,76.79,99324.0,73.1905,73.2666,72.4395,73.0004,99324.0
2023-02-23 10:00:00,76.8,76.95,76.27,76.53,78156.0,73.0099,73.1525,72.5061,72.7532,78156.0
2023-02-23 10:30:00,76.51,76.79,76.16,76.3,115823.0,72.7342,73.0004,72.4015,72.5346,115823.0
2023-02-23 11:00:00,76.3,76.51,75.89,75.95,82719.0,72.5346,72.7342,72.1448,72.2018,82719.0
2023-02-23 11:30:00,75.92,76.08,75.46,75.47,79346.0,72.1733,72.3254,71.736,71.7455,79346.0
2023-02-23 12:00:00,75.48,75.77,75.38,75.63,58514.0,71.755,72.0307,71.66,71.8976,58514.0
2023-02-23 12:30:00,75.62,76.27,75.49,76.25,73533.0,71.8881,72.5061,71.7645,72.487,73533.0
2023-02-23 13:00:00,76.23,76.42,76.14,76.21,71047.0,72.468,72.6487,72.3825,72.449,71047.0
2023-02-23 13:30:00,76.2,76.38,76.14,76.3,71104.0,72.4395,72.6106,72.3825,72.5346,71104.0
2023-02-23 14:00:00,76.31,76.65,76.17,76.63,105001.0,72.5441,72.8673,72.411,72.8483,105001.0
2023-02-23 14:30:00,76.62,76.77,76.49,76.65,97155.0,72.8388,72.9814,72.7152,72.8673,97155.0
2023-02-23 15:00:00,76.66,76.97,76.65,76.82,97483.0,72.8768,73.1715,72.8673,73.0289,97483.0
2023-02-23 15:30:00,76.82,76.92,76.44,76.47,302575.0,73.0289,73.124,72.6677,72.6962,302575.0
2023-02-24 09:30:00,75.53,76.03,75.01,75.56,53903.0,71.8026,72.2779,71.3082,71.8311,53903.0
2023-02-24 10:00:00,75.53,76.3,75.49,75.87,46625.0,71.8026,72.5346,71.7645,72.1258,46625.0
2023-02-24 10:30:00,75.85,76.05,75.48,75.72,61726.0,72.1068,72.2969,71.755,71.9832,61726.0
2023-02-24 11:00:00,75.75,75.99,75.73,75.92,90470.0,72.0117,72.2399,71.9927,72.1733,90470.0
2023-02-24 11:30:00,75.93,76.36,75.89,76.05,45196.0,72.1828,72.5916,72.1448,72.2969,45196.0
2023-02-24 12:00:00,76.06,76.24,75.57,75.72,38258.0,72.3064,72.4775,71.8406,71.9832,38258.0
2023-02-24 12:30:00,75.71,75.78,75.21,75.26,60317.0,71.9737,72.0402,71.4984,71.5459,60317.0
2023-02-24 13:00:00,75.25,76.0,75.17,75.52,91254.0,71.5364,72.2494,71.4603,71.7931,91254.0
2023-02-24 13:30:00,75.52,75.57,75.25,75.4,45134.0,71.7931,71.8406,71.5364,71.679,45134.0
2023-02-24 14:00:00,75.42,75.67,75.33,75.56,53707.0,71.698,71.9357,71.6124,71.8311,53707.0
2023-02-24 14:30:00,75.55,75.95,75.33,75.88,58214.0,71.8216,72.2018,71.6124,72.1353,58214.0
2023-02-24 15:00:00,75.92,76.16,75.83,75.92,83788.0,72.1733,72.4015,72.0878,72.1733,83788.0
2023-02-24 15:30:00,75.93,75.96,75.56,75.77,228619.0,72.1828,72.2114,71.8311,72.0307,228619.0
2023-02-27 09:30:00,76.2,76.41,74.9,75.48,139687.0,72.4395,72.6391,71.2037,71.755,139687.0
2023-02-27 10:00:00,75.56,76.03,75.51,75.61,51311.0,71.8311,72.2779,71.7836,71.8786,51311.0
2023-02-27 10:30:00,75.66,75.75,75.09,75.5,61914.0,71.9262,72.0117,71.3843,71.7741,61914.0
2023-02-27 11:00:00,75.55,75.7,75.35,75.38,48337.0,71.8216,71.9642,71.6315,71.66,48337.0
2023-02-27 11:30:00,75.38,75.47,75.11,75.27,33534.0,71.66,71.7455,71.4033,71.5554,33534.0
2023-02-27 12:00:00,75.27,75.44,75.19,75.36,33126.0,71.5554,71.717,71.4794,71.641,33126.0
2023-02-27 12:30:00,75.38,75.5,75.25,75.4,41344.0,71.66,71.7741,71.5364,71.679,41344.0
2023-02-27 13:00:00,75.42,75.44,74.92,74.95,53711.0,71.698,71.717,71.2227,71.2512,53711.0
2023-02-27 13:30:00,74.95,75.13,74.79,74.94,46171.0,71.2512,71.4223,71.0991,71.2417,46171.0
2023-02-27 14:00:00,74.93,75.4,74.9,75.38,76863.0,71.2322,71.679,71.2037,71.66,76863.0
2023-02-27 14:30:00,75.38,75.48,75.23,75.23,51564.0,71.66,71.755,71.5174,71.5174,51564.0
2023-02-27 15:00:00,75.23,75.32,75.06,75.21,65397.0,71.5174,71.6029,71.3558,71.4984,65397.0
2023-02-27 15:30:00,75.21,75.28,74.86,75.26,192700.0,71.4984,71.5649,71.1656,71.5459,192700.0
2023-02-28 09:30:00,75.6,75.88,74.72,74.92,200155.0,71.8691,72.1353,71.0325,71.2227,200155.0
2023-02-28 10:00:00,74.74,75.91,74.72,75.85,52818.0,71.0516,72.1638,71.0325,72.1068,52818.0
2023-02-28 10:30:00,75.87,76.02,75.36,75.53,52861.0,72.1258,72.2684,71.641,71.8026,52861.0
2023-02-28 11:00:00,75.55,75.76,75.47,75.47,36659.0,71.8216,72.0212,71.7455,71.7455,36659.0
2023-02-28 11:30:00,75.47,75.51,74.67,74.68,29687.0,71.7455,71.7836,70.985,70.9945,29687.0
2023-02-28 12:00:00,74.67,74.94,74.58,74.72,40270.0,70.985,71.2417,70.8995,71.0325,40270.0
2023-02-28 12:30:00,74.79,74.81,74.48,74.79,32249.0,71.0991,71.1181,70.8044,71.0991,32249.0
2023-02-28 13:00:00,74.78,74.9,74.69,74.84,22836.0,71.0896,71.2037,71.004,71.1466,22836.0
2023-02-28 13:30:00,74.83,74.86,74.55,74.64,26571.0,71.1371,71.1656,70.8709,70.9565,26571.0
2023-02-28 14:00:00,74.62,74.73,74.26,74.5,35092.0,70.9375,71.0421,70.5952,70.8234,35092.0
2023-02-28 14:30:00,74.48,74.54,74.19,74.25,32639.0,70.8044,70.8614,70.5287,70.5857,32639.0
2023-02-28 15:00:00,74.25,74.3,74.04,74.23,53655.0,70.5857,70.6333,70.3861,70.5667,53655.0
2023-02-28 15:30:00,74.22,74.51,74.06,74.1,261607.0,70.5572,70.8329,70.4051,70.4431,261607.0
2023-03-01 09:30:00,74.64,75.07,74.04,74.75,99850.0,70.9565,71.3653,70.3861,71.0611,99850.0
2023-03-01 10:00:00,74.83,75.17,74.6,75.12,42098.0,71.1371,71.4603,70.9185,71.4128,42098.0
2023-03-01 10:30:00,75.06,75.68,75.04,75.65,55932.0,71.3558,71.9452,71.3368,71.9167,55932.0
2023-03-01 11:00:00,75.65,75.69,75.12,75.37,109472.0,71.9167,71.9547,71.4128,71.6505,109472.0
2023-03-01 11:30:00,75.36,75.81,75.28,75.7,41442.0,71.641,72.0688,71.5649,71.9642,41442.0
2023-03-01 12:00:00,75.7,75.71,75.48,75.5,31604.0,71.9642,71.9737,71.755,71.7741,31604.0
2023-03-01 12:30:00,75.53,75.71,75.38,75.62,35806.0,71.8026,71.9737,71.66,71.8881,35806.0
2023-03-01 13:00:00,75.62,75.79,75.58,75.77,40857.0,71.8881,72.0497,71.8501,72.0307,40857.0
2023-03-01 13:30:00,75.78,75.99,75.7,75.95,60403.0,72.0402,72.2399,71.9642,72.2018,60403.0
2023-03-01 14:00:00,75.95,76.18,75.78,76.1,83627.0,72.2018,72.4205,72.0402,72.3444,83627.0
2023-03-01 14:30:00,76.09,76.25,76.03,76.18,81521.0,72.3349,72.487,72.2779,72.4205,81521.0
2023-03-01 15:00:00,76.17,76.41,76.13,76.37,65206.0,72.411,72.6391,72.373,72.6011,65206.0
2023-03-01 15:30:00,76.37,76.48,76.18,76.29,198240.0,72.6011,72.7057,72.4205,72.5251,198240.0
2023-03-02 09:30:00,75.99,76.36,75.49,76.09,83428.0,72.2399,72.5916,71.7645,72.3349,83428.0
2023-03-02 10:00:00,76.1,76.72,76.05,76.4,35025.0,72.3444,72.9338,72.2969,72.6296,35025.0
2023-03-02 10:30:00,76.48,76.51,76.09,76.29,35126.0,72.7057,72.7342,72.3349,72.5251,35126.0
2023-03-02 11:00:00,76.3,76.43,76.08,76.12,26238.0,72.5346,72.6582,72.3254,72.3635,26238.0
2023-03-02 11:30:00,76.1,76.37,76.04,76.23,37315.0,72.3444,72.6011,72.2874,72.468,37315.0
2023-03-02 12:00:00,76.21,76.26,76.08,76.17,36594.0,72.449,72.4965,72.3254,72.411,36594.0
2023-03-02 12:30:00,76.17,76.55,76.16,76.55,32111.0,72.411,72.7722,72.4015,72.7722,32111.0
2023-03-02 13:00:00,76.57,76.68,76.51,76.53,42940.0,72.7912,72.8958,72.7342,72.7532,42940.0
2023-03-02 13:30:00,76.52,76.84,76.44,76.75,50025.0,72.7437,73.0479,72.6677,72.9624,50025.0
2023-03-02 14:00:00,76.78,77.03,76.78,76.97,48168.0,72.9909,73.2285,72.9909,73.1715,48168.0
2023-03-02 14:30:00,76.97,77.05,76.79,76.91,52758.0,73.1715,73.2476,73.0004,73.1145,52758.0
2023-03-02 15:00:00,76.92,77.25,76.88,77.22,71184.0,73.124,73.4377,73.086,73.4092,71184.0
2023-03-02 15:30:00,77.2,77.42,76.99,77.24,391744.0,73.3902,73.5993,73.1905,73.4282,391744.0
2023-03-03 09:30:00,76.9,77.9,76.63,77.55,49580.0,73.105,74.0556,72.8483,73.7229,49580.0
2023-03-03 10:00:00,77.54,77.86,77.36,77.65,40269.0,73.7134,74.0176,73.5423,73.818,40269.0
2023-03-03 10:30:00,77.63,78.17,77.62,78.07,50676.0,73.7989,74.3123,73.7894,74.2172,50676.0
2023-03-03 11:00:00,78.07,78.31,78.03,78.14,65652.0,74.2172,74.4454,74.1792,74.2838,65652.0
2023-03-03 11:30:00,78.15,78.98,78.15,78.85,77355.0,74.2933,75.0823,74.2933,74.9587,77355.0
2023-03-03 12:00:00,78.82,78.98,78.75,78.95,68407.0,74.9302,75.0823,74.8637,75.0538,68407.0
2023-03-03 12:30:00,78.95,79.45,78.95,79.44,123351.0,75.0538,75.5291,75.0538,75.5196,123351.0
2023-03-03 13:00:00,79.44,79.52,79.29,79.52,44126.0,75.5196,75.5957,75.377,75.5957,44126.0
2023-03-03 13:30:00,79.52,79.53,79.16,79.17,57783.0,75.5957,75.6052,75.2534,75.2629,57783.0
2023-03-03 14:00:00,79.18,79.64,79.09,79.64,81025.0,75.2724,75.7097,75.1869,75.7097,81025.0
2023-03-03 14:30:00,79.64,79.7,79.49,79.57,160449.0,75.7097,75.7668,75.5671,75.6432,160449.0
2023-03-03 15:00:00,79.59,79.68,79.31,79.4,178548.0,75.6622,75.7478,75.396,75.4816,178548.0
2023-03-03 15:30:00,79.4,79.42,79.1,79.23,291617.0,75.4816,75.5006,75.1964,75.32,291617.0
2023-03-06 09:30:00,78.84,79.11,78.37,78.96,76494.0,74.9492,75.2059,74.5024,75.0633,76494.0
2023-03-06 10:00:00,78.92,79.09,78.78,78.96,49764.0,75.0253,75.1869,74.8922,75.0633,49764.0
2023-03-06 10:30:00,78.99,79.12,78.46,78.71,45099.0,75.0918,75.2154,74.588,74.8256,45099.0
2023-03-06 11:00:00,78.71,78.72,78.34,78.58,44484.0,74.8256,74.8351,74.4739,74.7021,44484.0
2023-03-06 11:30:00,78.61,78.93,78.48,78.86,44322.0,74.7306,75.0348,74.607,74.9682,44322.0
2023-03-06 12:00:00,78.86,78.95,78.68,78.75,38479.0,74.9682,75.0538,74.7971,74.8637,38479.0
2023-03-06 12:30:00,78.75,78.77,78.26,78.38,38516.0,74.8637,74.8827,74.3978,74.5119,38516.0
2023-03-06 13:00:00,78.33,78.36,78.02,78.21,39922.0,74.4644,74.4929,74.1697,74.3503,39922.0
2023-03-06 13:30:00,78.2,78.31,78.08,78.25,36019.0,74.3408,74.4454,74.2267,74.3883,36019.0
2023-03-06 14:00:00,78.28,78.53,78.16,78.53,43053.0,74.4169,74.6545,74.3028,74.6545,43053.0
2023-03-06 14:30:00,78.55,78.69,78.4,78.61,54648.0,74.6735,74.8066,74.5309,74.7306,54648.0
2023-03-06 15:00:00,78.62,78.78,78.2,78.32,100140.0,74.7401,74.8922,74.3408,74.4549,100140.0
2023-03-06 15:30:00,78.33,78.52,78.24,78.44,224926.0,74.4644,74.645,74.3788,74.569,224926.0
2023-03-07 09:30:00,78.22,78.31,77.61,77.88,59308.0,74.3598,74.4454,73.7799,74.0366,59308.0
2023-03-07 10:00:00,77.92,77.98,77.12,77.6,67771.0,74.0746,74.1317,73.3141,73.7704,67771.0
2023-03-07 10:30:00,77.61,78.07,77.01,77.06,57422.0,73.7799,74.2172,73.2095,73.2571,57422.0
2023-03-07 11:00:00,77.06,77.55,77.03,77.06,39432.0,73.2571,73.7229,73.2285,73.2571,39432.0
2023-03-07 11:30:00,77.06,77.52,77.03,77.23,33485.0,73.2571,73.6944,73.2285,73.4187,33485.0
2023-03-07 12:00:00,77.2,77.79,77.18,77.52,29256.0,73.3902,73.951,73.3711,73.6944,29256.0
2023-03-07 12:30:00,77.47,77.64,77.41,77.52,28718.0,73.6468,73.8084,73.5898,73.6944,28718.0
2023-03-07 13:00:00,77.49,77.5,77.31,77.43,35034.0,73.6658,73.6754,73.4947,73.6088,35034.0
2023-03-07 13:30:00,77.48,77.58,77.07,77.14,39830.0,73.6563,73.7514,73.2666,73.3331,39830.0
2023-03-07 14:00:00,77.12,77.27,77.08,77.1,33538.0,73.3141,73.4567,73.2761,73.2951,33538.0
2023-03-07 14:30:00,77.11,77.11,76.83,76.87,40525.0,73.3046,73.3046,73.0384,73.0764,40525.0
2023-03-07 15:00:00,76.86,77.26,76.85,77.13,54924.0,73.0669,73.4472,73.0574,73.3236,54924.0
2023-03-07 15:30:00,77.13,77.35,76.97,77.03,214489.0,73.3236,73.5328,73.1715,73.2285,214489.0
2023-03-08 09:30:00,77.0,77.32,76.65,77.13,32199.0,73.2,73.5042,72.8673,73.3236,32199.0
2023-03-08 10:00:00,77.1,77.55,76.71,77.23,43773.0,73.2951,73.7229,72.9243,73.4187,43773.0
2023-03-08 10:30:00,77.24,77.62,76.86,76.86,48104.0,73.4282,73.7894,73.0669,73.0669,48104.0
2023-03-08 11:00:00,76.92,76.92,76.08,76.34,29603.0,73.124,73.124,72.3254,72.5726,29603.0
2023-03-08 11:30:00,76.39,76.43,75.59,75.66,29950.0,72.6201,72.6582,71.8596,71.9262,29950.0
2023-03-08 12:00:00,75.68,75.81,75.41,75.55,25476.0,71.9452,72.0688,71.6885,71.8216,25476.0
2023-03-08 12:30:00,75.57,75.77,75.54,75.64,23308.0,71.8406,72.0307,71.8121,71.9071,23308.0
2023-03-08 13:00:00,75.64,75.72,75.49,75.57,67686.0,71.9071,71.9832,71.7645,71.8406,67686.0
2023-03-08 13:30:00,75.56,76.0,75.54,75.92,22740.0,71.8311,72.2494,71.8121,72.1733,22740.0
2023-03-08 14:00:00,75.94,76.05,75.86,76.05,27650.0,72.1923,72.2969,72.1163,72.2969,27650.0
2023-03-08 14:30:00,76.03,76.04,75.79,75.81,29647.0,72.2779,72.2874,72.0497,72.0688,29647.0
2023-03-08 15:00:00,75.83,75.89,75.67,75.78,33809.0,72.0878,72.1448,71.9357,72.0402,33809.0
2023-03-08 15:30:00,75.79,76.48,75.79,76.45,148452.0,72.0497,72.7057,72.0497,72.6772,148452.0
2023-03-09 09:30:00,76.98,77.72,76.41,77.36,40320.0,73.181,73.8845,72.6391,73.5423,40320.0
2023-03-09 10:00:00,77.28,77.45,76.41,76.56,47369.0,73.4662,73.6278,72.6391,72.7817,47369.0
2023-03-09 10:30:00,76.56,76.78,76.43,76.43,35431.0,72.7817,72.9909,72.6582,72.6582,35431.0
2023-03-09 11:00:00,76.41,76.61,76.19,76.46,40252.0,72.6391,72.8293,72.43,72.6867,40252.0
2023-03-09 11:30:00,76.47,76.69,76.39,76.5,25944.0,72.6962,72.9053,72.6201,72.7247,25944.0
2023-03-09 12:00:00,76.54,76.57,76.37,76.53,24019.0,72.7627,72.7912,72.6011,72.7532,24019.0
2023-03-09 12:30:00,76.56,76.67,76.17,76.35,33970.0,72.7817,72.8863,72.411,72.5821,33970.0
2023-03-09 13:00:00,76.33,76.43,76.11,76.33,41803.0,72.5631,72.6582,72.354,72.5631,41803.0
2023-03-09 13:30:00,76.31,76.33,75.6,75.72,47375.0,72.5441,72.5631,71.8691,71.9832,47375.0
2023-03-09 14:00:00,75.7,75.96,75.6,75.85,41625.0,71.9642,72.2114,71.8691,72.1068,41625.0
2023-03-09 14:30:00,75.84,75.84,75.51,75.53,39243.0,72.0973,72.0973,71.7836,71.8026,39243.0
2023-03-09 15:00:00,75.55,75.63,75.09,75.41,75990.0,71.8216,71.8976,71.3843,71.6885,75990.0
2023-03-09 15:30:00,75.36,75.6,75.11,75.22,222950.0,71.641,71.8691,71.4033,71.5079,222950.0
2023-03-10 09:30:00,75.19,75.36,74.03,74.76,55682.0,71.4794,71.641,70.3766,71.0706,55682.0
2023-03-10 10:00:00,74.75,75.11,74.21,74.56,48016.0,71.0611,71.4033,70.5477,70.8804,48016.0
2023-03-10 10:30:00,74.58,74.84,73.87,74.69,47022.0,70.8995,71.1466,70.2245,71.004,47022.0
2023-03-10 11:00:00,74.67,75.51,74.59,75.49,28992.0,70.985,71.7836,70.909,71.7645,28992.0
2023-03-10 11:30:00,75.6,75.71,74.82,74.91,44654.0,71.8691,71.9737,71.1276,71.2132,44654.0
2023-03-10 12:00:00,74.89,75.02,74.65,74.83,43058.0,71.1942,71.3177,70.966,71.1371,43058.0
2023-03-10 12:30:00,74.88,75.16,74.62,74.66,28889.0,71.1847,71.4508,70.9375,70.9755,28889.0
2023-03-10 13:00:00,74.65,74.76,73.92,74.03,49042.0,70.966,71.0706,70.272,70.3766,49042.0
2023-03-10 13:30:00,74.01,74.03,73.41,73.73,47619.0,70.3576,70.3766,69.7872,70.0914,47619.0
2023-03-10 14:00:00,73.85,74.23,73.71,73.79,43792.0,70.2055,70.5667,70.0724,70.1484,43792.0
2023-03-10 14:30:00,73.78,74.4,73.78,74.18,41250.0,70.1389,70.7283,70.1389,70.5192,41250.0
2023-03-10 15:00:00,74.18,74.23,73.83,73.96,62877.0,70.5192,70.5667,70.1865,70.3101,62877.0
2023-03-10 15:30:00,73.98,74.01,73.47,73.55,176319.0,70.3291,70.3576,69.8442,69.9203,176319.0
2023-03-13 09:30:00,71.79,72.08,70.1,71.82,156663.0,68.2471,68.5228,66.6405,68.2757,156663.0
2023-03-13 10:00:00,71.8,72.66,71.47,72.0,190196.0,68.2567,69.0742,67.9429,68.4468,190196.0
2023-03-13 10:30:00,72.06,73.89,72.06,73.78,55103.0,68.5038,70.2435,68.5038,70.1389,55103.0
2023-03-13 11:00:00,73.69,73.92,73.26,73.52,48826.0,70.0534,70.272,69.6446,69.8918,48826.0
2023-03-13 11:30:00,73.55,73.63,72.63,73.25,50305.0,69.9203,69.9963,69.0457,69.6351,50305.0
2023-03-13 12:00:00,73.37,73.65,72.41,72.55,47622.0,69.7492,70.0154,68.8365,68.9696,47622.0
2023-03-13 12:30:00,72.59,72.79,72.06,72.11,107346.0,69.0077,69.1978,68.5038,68.5514,107346.0
2023-03-13 13:00:00,72.12,72.42,71.86,72.24,42509.0,68.5609,68.8461,68.3137,68.6749,42509.0
2023-03-13 13:30:00,72.24,72.83,72.03,72.74,41058.0,68.6749,69.2358,68.4753,69.1503,41058.0
2023-03-13 14:00:00,72.76,72.9,72.49,72.7,54573.0,69.1693,69.3024,68.9126,69.1122,54573.0
2023-03-13 14:30:00,72.75,72.86,72.34,72.6,47310.0,69.1598,69.2643,68.77,69.0172,47310.0
2023-03-13 15:00:00,72.58,72.69,71.81,71.96,111166.0,68.9982,69.1027,68.2662,68.4088,111166.0
2023-03-13 15:30:00,72.01,72.46,72.0,72.22,207666.0,68.4563,68.8841,68.4468,68.6559,207666.0
2023-03-14 09:30:00,72.76,73.73,72.76,73.73,67167.0,69.1693,70.0914,69.1693,70.0914,67167.0
2023-03-14 10:00:00,73.74,73.98,73.41,73.94,59654.0,70.1009,70.3291,69.7872,70.291,59654.0
2023-03-14 10:30:00,73.94,74.17,73.62,73.91,38348.0,70.291,70.5097,69.9868,70.2625,38348.0
2023-03-14 11:00:00,73.89,74.55,73.67,74.52,45927.0,70.2435,70.8709,70.0344,70.8424,45927.0
2023-03-14 11:30:00,74.48,74.59,74.17,74.37,52319.0,70.8044,70.909,70.5097,70.6998,52319.0
2023-03-14 12:00:00,74.39,74.43,73.94,73.98,27489.0,70.7188,70.7569,70.291,70.3291,27489.0
2023-03-14 12:30:00,73.94,74.15,73.45,73.48,40162.0,70.291,70.4907,69.8252,69.8537,40162.0
2023-03-14 13:00:00,73.48,73.61,72.81,72.95,44515.0,69.8537,69.9773,69.2168,69.3499,44515.0
2023-03-14 13:30:00,72.94,73.12,72.74,72.78,51856.0,69.3404,69.5115,69.1503,69.1883,51856.0
2023-03-14 14:00:00,72.79,72.85,72.39,72.61,38288.0,69.1978,69.2548,68.8175,69.0267,38288.0
2023-03-14 14:30:00,72.6,72.76,71.92,71.92,69657.0,69.0172,69.1693,68.3707,68.3707,69657.0
2023-03-14 15:00:00,71.94,72.0,71.29,71.77,55159.0,68.3897,68.4468,67.7718,68.2281,55159.0
2023-03-14 15:30:00,71.77,72.48,71.71,72.35,199840.0,68.2281,68.9031,68.1711,68.7795,199840.0
2023-03-15 09:30:00,69.76,69.78,68.46,68.82,188107.0,66.3173,66.3363,65.0815,65.4237,188107.0
2023-03-15 10:00:00,68.85,69.69,68.56,68.83,105322.0,65.4522,66.2508,65.1765,65.4332,105322.0
2023-03-15 10:30:00,68.77,68.97,67.75,67.89,162420.0,65.3762,65.5663,64.4065,64.5396,162420.0
2023-03-15 11:00:00,67.87,68.8,67.77,68.49,114609.0,64.5206,65.4047,64.4255,65.11,114609.0
2023-03-15 11:30:00,68.47,68.47,67.39,67.73,142446.0,65.091,65.091,64.0643,64.3875,142446.0
2023-03-15 12:00:00,67.75,67.82,67.11,67.58,140128.0,64.4065,64.4731,63.7981,64.2449,140128.0
2023-03-15 12:30:00,67.6,67.91,66.82,66.89,87376.0,64.2639,64.5586,63.5224,63.589,87376.0
2023-03-15 13:00:00,66.89,67.74,66.83,67.43,95179.0,63.589,64.397,63.5319,64.1023,95179.0
2023-03-15 13:30:00,67.42,67.69,67.04,67.56,78310.0,64.0928,64.3495,63.7316,64.2259,78310.0
2023-03-15 14:00:00,67.53,67.95,66.98,67.84,183093.0,64.1974,64.5966,63.6745,64.4921,183093.0
2023-03-15 14:30:00,67.84,68.53,67.77,68.09,110417.0,64.4921,65.148,64.4255,64.7297,110417.0
2023-03-15 15:00:00,68.1,68.29,67.64,67.98,103187.0,64.7392,64.9199,64.3019,64.6252,103187.0
2023-03-15 15:30:00,67.97,68.18,67.52,68.18,410613.0,64.6157,64.8153,64.1879,64.8153,410613.0
2023-03-16 09:30:00,66.69,67.61,66.54,67.48,163523.0,63.3988,64.2734,63.2562,64.1498,163523.0
2023-03-16 10:00:00,67.49,67.49,65.57,65.99,113626.0,64.1593,64.1593,62.3341,62.7334,113626.0
2023-03-16 10:30:00,66.0,67.21,65.97,66.99,179026.0,62.7429,63.8932,62.7144,63.684,179026.0
2023-03-16 11:00:00,67.03,67.51,66.74,67.31,115198.0,63.7221,64.1784,63.4464,63.9882,115198.0
2023-03-16 11:30:00,67.27,67.51,66.84,67.3,67169.0,63.9502,64.1784,63.5414,63.9787,67169.0
2023-03-16 12:00:00,67.32,67.59,66.95,67.5,97439.0,63.9977,64.2544,63.646,64.1689,97439.0
2023-03-16 12:30:00,67.47,68.27,67.18,68.24,238828.0,64.1403,64.9009,63.8646,64.8723,238828.0
2023-03-16 13:00:00,68.24,68.78,68.12,68.35,158276.0,64.8723,65.3857,64.7583,64.9769,158276.0
2023-03-16 13:30:00,68.33,68.79,68.25,68.7,80869.0,64.9579,65.3952,64.8818,65.3096,80869.0
2023-03-16 14:00:00,68.7,68.73,67.99,68.34,66342.0,65.3096,65.3382,64.6347,64.9674,66342.0
2023-03-16 14:30:00,68.36,68.64,67.95,68.63,55166.0,64.9864,65.2526,64.5966,65.2431,55166.0
2023-03-16 15:00:00,68.65,68.74,68.34,68.72,88490.0,65.2621,65.3477,64.9674,65.3286,88490.0
2023-03-16 15:30:00,68.72,68.85,68.55,68.66,278399.0,65.3286,65.4522,65.167,65.2716,278399.0
2023-03-17 09:30:00,68.27,69.4,67.6,68.32,342407.0,64.9009,65.9751,64.2639,64.9484,342407.0
2023-03-17 10:00:00,68.33,68.51,67.06,67.07,74637.0,64.9579,65.129,63.7506,63.7601,74637.0
2023-03-17 10:30:00,67.09,67.43,66.57,66.6,142995.0,63.7791,64.1023,63.2848,63.3133,142995.0
2023-03-17 11:00:00,66.6,67.24,66.44,66.77,80836.0,63.3133,63.9217,63.1612,63.4749,80836.0
2023-03-17 11:30:00,66.76,67.12,66.38,67.12,48086.0,63.4654,63.8076,63.1041,63.8076,48086.0
2023-03-17 12:00:00,67.14,67.61,67.13,67.53,51923.0,63.8266,64.2734,63.8171,64.1974,51923.0
2023-03-17 12:30:00,67.53,67.68,67.05,67.28,51797.0,64.1974,64.34,63.7411,63.9597,51797.0
2023-03-17 13:00:00,67.33,67.55,67.22,67.44,49770.0,64.0072,64.2164,63.9027,64.1118,49770.0
2023-03-17 13:30:00,67.42,67.47,67.13,67.44,80147.0,64.0928,64.1403,63.8171,64.1118,80147.0
2023-03-17 14:00:00,67.46,67.49,67.15,67.36,69563.0,64.1308,64.1593,63.8361,64.0358,69563.0
2023-03-17 14:30:00,67.34,67.72,67.33,67.7,65905.0,64.0168,64.378,64.0072,64.359,65905.0
2023-03-17 15:00:00,67.69,67.98,67.46,67.94,102546.0,64.3495,64.6252,64.1308,64.5871,102546.0
2023-03-17 15:30:00,67.91,67.91,67.44,67.48,289660.0,64.5586,64.5586,64.1118,64.1498,289660.0
2023-03-20 09:30:00,67.67,69.1,67.53,69.1,52894.0,64.3305,65.6899,64.1974,65.6899,52894.0
2023-03-20 10:00:00,69.14,69.5,68.82,69.46,40534.0,65.7279,66.0702,65.4237,66.0321,40534.0
2023-03-20 10:30:00,69.47,69.49,68.95,69.27,57320.0,66.0416,66.0606,65.5473,65.8515,57320.0
2023-03-20 11:00:00,69.31,69.45,68.84,69.42,56778.0,65.8895,66.0226,65.4427,65.9941,56778.0
2023-03-20 11:30:00,69.38,69.38,68.99,69.05,58437.0,65.9561,65.9561,65.5853,65.6424,58437.0
2023-03-20 12:00:00,69.05,69.16,68.5,68.65,84867.0,65.6424,65.7469,65.1195,65.2621,84867.0
2023-03-20 12:30:00,68.65,68.81,68.52,68.73,57261.0,65.2621,65.4142,65.1385,65.3382,57261.0
2023-03-20 13:00:00,68.76,69.26,68.69,68.93,81850.0,65.3667,65.842,65.3001,65.5283,81850.0
2023-03-20 13:30:00,68.93,69.06,68.65,68.81,46120.0,65.5283,65.6519,65.2621,65.4142,46120.0
2023-03-20 14:00:00,68.81,68.86,68.46,68.76,35846.0,65.4142,65.4617,65.0815,65.3667,35846.0
2023-03-20 14:30:00,68.75,68.78,68.4,68.67,29040.0,65.3572,65.3857,65.0244,65.2811,29040.0
2023-03-20 15:00:00,68.66,68.78,68.54,68.67,88300.0,65.2716,65.3857,65.1575,65.2811,88300.0
2023-03-20 15:30:00,68.65,68.83,68.58,68.61,478743.0,65.2621,65.4332,65.1956,65.2241,478743.0
2023-03-21 09:30:00,70.08,71.28,69.7,70.78,134759.0,66.6215,67.7623,66.2603,67.287,134759.0
2023-03-21 10:00:00,70.78,70.97,70.18,70.5,76856.0,67.287,67.4676,66.7166,67.0208,76856.0
2023-03-21 10:30:00,70.47,70.93,70.17,70.61,81791.0,66.9923,67.4296,66.7071,67.1254,81791.0
2023-03-21 11:00:00,70.59,70.94,70.49,70.83,30407.0,67.1064,67.4391,67.0113,67.3345,30407.0
2023-03-21 11:30:00,70.82,71.17,70.79,70.88,89291.0,67.325,67.6577,67.2965,67.3821,89291.0
2023-03-21 12:00:00,70.85,70.89,70.67,70.78,49928.0,67.3535,67.3916,67.1824,67.287,49928.0
2023-03-21 12:30:00,70.78,70.89,70.58,70.64,39434.0,67.287,67.3916,67.0969,67.1539,39434.0
2023-03-21 13:00:00,70.64,70.89,70.54,70.88,34600.0,67.1539,67.3916,67.0588,67.3821,34600.0
2023-03-21 13:30:00,70.9,71.12,70.84,70.88,41888.0,67.4011,67.6102,67.344,67.3821,41888.0
2023-03-21 14:00:00,70.89,71.13,70.85,71.09,28582.0,67.3916,67.6197,67.3535,67.5817,28582.0
2023-03-21 14:30:00,71.09,71.2,70.96,71.14,47101.0,67.5817,67.6863,67.4581,67.6292,47101.0
2023-03-21 15:00:00,71.13,71.24,70.85,70.97,85857.0,67.6197,67.7243,67.3535,67.4676,85857.0
2023-03-21 15:30:00,70.98,71.16,70.84,70.95,223673.0,67.4771,67.6482,67.344,67.4486,223673.0
2023-03-22 09:30:00,70.86,71.02,70.42,70.9,31134.0,67.363,67.5151,66.9448,67.4011,31134.0
2023-03-22 10:00:00,70.9,70.9,70.52,70.66,24266.0,67.4011,67.4011,67.0398,67.1729,24266.0
2023-03-22 10:30:00,70.71,71.07,70.58,71.06,43664.0,67.2204,67.5627,67.0969,67.5532,43664.0
2023-03-22 11:00:00,71.04,71.15,70.72,70.74,25432.0,67.5342,67.6387,67.2299,67.249,25432.0
2023-03-22 11:30:00,70.76,70.76,70.47,70.51,23716.0,67.268,67.268,66.9923,67.0303,23716.0
2023-03-22 12:00:00,70.52,70.52,70.11,70.3,24761.0,67.0398,67.0398,66.6501,66.8307,24761.0
2023-03-22 12:30:00,70.29,70.33,70.09,70.14,29917.0,66.8212,66.8592,66.631,66.6786,29917.0
2023-03-22 13:00:00,70.1,70.16,69.94,70.06,26325.0,66.6405,66.6976,66.4884,66.6025,26325.0
2023-03-22 13:30:00,70.06,70.14,69.84,69.84,29138.0,66.6025,66.6786,66.3934,66.3934,29138.0
2023-03-22 14:00:00,69.87,70.48,69.72,69.9,100162.0,66.4219,67.0018,66.2793,66.4504,100162.0
2023-03-22 14:30:00,69.9,70.61,69.25,69.84,191837.0,66.4504,67.1254,65.8325,66.3934,191837.0
2023-03-22 15:00:00,69.82,69.94,69.11,69.76,164394.0,66.3744,66.4884,65.6994,66.3173,164394.0
2023-03-22 15:30:00,69.84,69.84,68.18,68.2,340436.0,66.3934,66.3934,64.8153,64.8343,340436.0
2023-03-23 09:30:00,68.46,69.23,68.46,68.84,31422.0,65.0815,65.8135,65.0815,65.4427,31422.0
2023-03-23 10:00:00,68.83,69.26,68.78,68.92,31442.0,65.4332,65.842,65.3857,65.5188,31442.0
2023-03-23 10:30:00,69.04,69.06,68.65,68.98,69504.0,65.6329,65.6519,65.2621,65.5758,69504.0
2023-03-23 11:00:00,69.0,69.36,68.86,69.09,39793.0,65.5948,65.9371,65.4617,65.6804,39793.0
2023-03-23 11:30:00,69.2,69.39,68.96,68.98,13580.0,65.785,65.9656,65.5568,65.5758,13580.0
2023-03-23 12:00:00,68.94,69.07,68.45,68.45,33859.0,65.5378,65.6614,65.072,65.072,33859.0
2023-03-23 12:30:00,68.43,68.5,68.12,68.24,27792.0,65.053,65.1195,64.7583,64.8723,27792.0
2023-03-23 13:00:00,68.23,68.24,67.59,67.71,35369.0,64.8628,64.8723,64.2544,64.3685,35369.0
2023-03-23 13:30:00,67.68,67.93,67.55,67.56,27687.0,64.34,64.5776,64.2164,64.2259,27687.0
2023-03-23 14:00:00,67.59,67.73,67.12,67.12,24768.0,64.2544,64.3875,63.8076,63.8076,24768.0
2023-03-23 14:30:00,67.1,67.19,66.43,66.72,45616.0,63.7886,63.8742,63.1517,63.4273,45616.0
2023-03-23 15:00:00,66.76,67.26,66.29,66.61,66636.0,63.4654,63.9407,63.0186,63.3228,66636.0
2023-03-23 15:30:00,66.59,67.2,66.5,66.84,144241.0,63.3038,63.8837,63.2182,63.5414,144241.0
2023-03-24 09:30:00,65.48,65.58,64.85,65.23,60387.0,62.2485,62.3436,61.6496,62.0109,60387.0
2023-03-24 10:00:00,65.24,65.98,65.09,65.95,98901.0,62.0204,62.7239,61.8778,62.6953,98901.0
2023-03-24 10:30:00,65.9,65.99,65.37,65.59,62529.0,62.6478,62.7334,62.144,62.3531,62529.0
2023-03-24 11:00:00,65.53,65.82,65.36,65.8,53341.0,62.2961,62.5718,62.1345,62.5528,53341.0
2023-03-24 11:30:00,65.83,66.69,65.82,66.69,42202.0,62.5813,63.3988,62.5718,63.3988,42202.0
2023-03-24 12:00:00,66.67,66.98,66.52,66.73,73115.0,63.3798,63.6745,63.2372,63.4369,73115.0
2023-03-24 12:30:00,66.72,67.11,66.65,67.04,38018.0,63.4273,63.7981,63.3608,63.7316,38018.0
2023-03-24 13:00:00,67.06,67.2,66.87,67.1,42563.0,63.7506,63.8837,63.5699,63.7886,42563.0
2023-03-24 13:30:00,67.15,67.29,67.0,67.22,30550.0,63.8361,63.9692,63.6935,63.9027,30550.0
2023-03-24 14:00:00,67.22,67.54,67.22,67.37,38512.0,63.9027,64.2069,63.9027,64.0453,38512.0
2023-03-24 14:30:00,67.37,67.59,67.36,67.39,55080.0,64.0453,64.2544,64.0358,64.0643,55080.0
2023-03-24 15:00:00,67.36,67.74,67.25,67.68,52207.0,64.0358,64.397,63.9312,64.34,52207.0
2023-03-24 15:30:00,67.68,67.69,67.21,67.56,177804.0,64.34,64.3495,63.8932,64.2259,177804.0
2023-03-27 09:30:00,68.81,68.91,68.31,68.62,59515.0,65.4142,65.5093,64.9389,65.2336,59515.0
2023-03-27 10:00:00,68.58,68.91,68.44,68.54,60036.0,65.1956,65.5093,65.0625,65.1575,60036.0
2023-03-27 10:30:00,68.55,68.79,68.41,68.58,40487.0,65.167,65.3952,65.0339,65.1956,40487.0
2023-03-27 11:00:00,68.59,68.76,68.36,68.65,31339.0,65.2051,65.3667,64.9864,65.2621,31339.0
2023-03-27 11:30:00,68.66,69.18,68.63,69.14,57211.0,65.2716,65.7659,65.2431,65.7279,57211.0
2023-03-27 12:00:00,69.19,69.6,69.17,69.6,26699.0,65.7755,66.1652,65.7564,66.1652,26699.0
2023-03-27 12:30:00,69.62,69.81,69.5,69.68,48376.0,66.1842,66.3649,66.0702,66.2413,48376.0
2023-03-27 13:00:00,69.69,70.31,69.68,70.15,122519.0,66.2508,66.8402,66.2413,66.6881,122519.0
2023-03-27 13:30:00,70.14,70.3,70.04,70.25,66148.0,66.6786,66.8307,66.5835,66.7831,66148.0
2023-03-27 14:00:00,70.26,70.39,70.13,70.3,67361.0,66.7926,66.9162,66.6691,66.8307,67361.0
2023-03-27 14:30:00,70.31,70.45,70.18,70.31,58701.0,66.8402,66.9733,66.7166,66.8402,58701.0
2023-03-27 15:00:00,70.33,70.42,69.98,70.11,66413.0,66.8592,66.9448,66.5265,66.6501,66413.0
2023-03-27 15:30:00,70.12,70.13,69.76,69.86,182027.0,66.6596,66.6691,66.3173,66.4124,182027.0
2023-03-28 09:30:00,69.3,70.36,69.3,69.7,69728.0,65.88,66.8877,65.88,66.2603,69728.0
2023-03-28 10:00:00,69.71,69.97,69.57,69.8,67232.0,66.2698,66.517,66.1367,66.3554,67232.0
2023-03-28 10:30:00,69.86,69.98,69.65,69.81,48312.0,66.4124,66.5265,66.2128,66.3649,48312.0
2023-03-28 11:00:00,69.81,70.09,69.74,70.07,80692.0,66.3649,66.631,66.2983,66.612,80692.0
2023-03-28 11:30:00,70.04,70.58,69.98,70.47,55573.0,66.5835,67.0969,66.5265,66.9923,55573.0
2023-03-28 12:00:00,70.48,70.56,70.34,70.37,46174.0,67.0018,67.0778,66.8687,66.8972,46174.0
2023-03-28 12:30:00,70.38,70.54,70.25,70.38,36007.0,66.9067,67.0588,66.7831,66.9067,36007.0
2023-03-28 13:00:00,70.37,70.37,70.02,70.02,38940.0,66.8972,66.8972,66.5645,66.5645,38940.0
2023-03-28 13:30:00,70.0,70.14,69.81,69.9,47717.0,66.5455,66.6786,66.3649,66.4504,47717.0
2023-03-28 14:00:00,69.9,70.07,69.71,69.81,33423.0,66.4504,66.612,66.2698,66.3649,33423.0
2023-03-28 14:30:00,69.82,69.96,69.72,69.95,33869.0,66.3744,66.5075,66.2793,66.4979,33869.0
2023-03-28 15:00:00,69.96,70.18,69.94,69.96,63247.0,66.5075,66.7166,66.4884,66.5075,63247.0
2023-03-28 15:30:00,69.95,70.29,69.9,70.26,179608.0,66.4979,66.8212,66.4504,66.7926,179608.0
2023-03-29 09:30:00,71.35,71.84,71.04,71.31,34685.0,67.8289,68.2947,67.5342,67.7908,34685.0
2023-03-29 10:00:00,71.36,71.59,71.08,71.24,81825.0,67.8384,68.057,67.5722,67.7243,81825.0
2023-03-29 10:30:00,71.29,71.42,70.81,70.97,73444.0,67.7718,67.8954,67.3155,67.4676,73444.0
2023-03-29 11:00:00,70.99,71.03,70.7,70.75,24038.0,67.4866,67.5246,67.2109,67.2585,24038.0
2023-03-29 11:30:00,70.78,70.91,70.69,70.71,30190.0,67.287,67.4106,67.2014,67.2204,30190.0
2023-03-29 12:00:00,70.7,70.84,70.66,70.77,31944.0,67.2109,67.344,67.1729,67.2775,31944.0
2023-03-29 12:30:00,70.76,70.85,70.69,70.75,30585.0,67.268,67.3535,67.2014,67.2585,30585.0
2023-03-29 13:00:00,70.75,70.96,70.72,70.89,42295.0,67.2585,67.4581,67.2299,67.3916,42295.0
2023-03-29 13:30:00,70.88,71.01,70.79,70.92,24798.0,67.3821,67.5056,67.2965,67.4201,24798.0
2023-03-29 14:00:00,70.99,71.06,70.91,71.03,28110.0,67.4866,67.5532,67.4106,67.5246,28110.0
2023-03-29 14:30:00,71.04,71.09,70.94,70.95,79342.0,67.5342,67.5817,67.4391,67.4486,79342.0
2023-03-29 15:00:00,70.95,71.01,70.82,70.91,93907.0,67.4486,67.5056,67.325,67.4106,93907.0
2023-03-29 15:30:00,70.9,71.17,70.85,71.17,160797.0,67.4011,67.6577,67.3535,67.6577,160797.0
2023-03-30 09:30:00,72.0,72.3,71.6,71.82,28966.0,68.4468,68.732,68.0665,68.2757,28966.0
2023-03-30 10:00:00,71.85,71.92,71.34,71.5,27784.0,68.3042,68.3707,67.8194,67.9715,27784.0
2023-03-30 10:30:00,71.48,71.82,71.36,71.53,27384.0,67.9524,68.2757,67.8384,68.0,27384.0
2023-03-30 11:00:00,71.52,71.66,71.34,71.58,20875.0,67.9905,68.1236,67.8194,68.0475,20875.0
2023-03-30 11:30:00,71.54,71.62,71.33,71.43,22934.0,68.0095,68.0855,67.8098,67.9049,22934.0
2023-03-30 12:00:00,71.4,71.48,71.29,71.34,26029.0,67.8764,67.9524,67.7718,67.8194,26029.0
2023-03-30 12:30:00,71.33,71.51,71.13,71.51,30578.0,67.8098,67.981,67.6197,67.981,30578.0
2023-03-30 13:00:00,71.5,71.74,71.5,71.66,40744.0,67.9715,68.1996,67.9715,68.1236,40744.0
2023-03-30 13:30:00,71.67,71.67,71.47,71.59,32356.0,68.1331,68.1331,67.9429,68.057,32356.0
2023-03-30 14:00:00,71.61,71.71,71.55,71.56,31005.0,68.076,68.1711,68.019,68.0285,31005.0
2023-03-30 14:30:00,71.56,71.58,71.39,71.5,38482.0,68.0285,68.0475,67.8669,67.9715,38482.0
2023-03-30 15:00:00,71.48,71.51,71.3,71.38,45189.0,67.9524,67.981,67.7813,67.8574,45189.0
2023-03-30 15:30:00,71.38,71.78,71.38,71.62,101662.0,67.8574,68.2376,67.8574,68.0855,101662.0
2023-03-31 09:30:00,71.76,72.56,71.62,72.25,124874.0,68.2186,68.9791,68.0855,68.6844,124874.0
2023-03-31 10:00:00,72.37,72.67,72.23,72.23,93233.0,68.7985,69.0837,68.6654,68.6654,93233.0
2023-03-31 10:30:00,72.22,72.33,71.85,72.04,49641.0,68.6559,68.7605,68.3042,68.4848,49641.0
2023-03-31 11:00:00,72.04,72.25,71.83,72.25,93629.0,68.4848,68.6844,68.2852,68.6844,93629.0
2023-03-31 11:30:00,72.26,72.48,72.04,72.26,234304.0,68.6939,68.9031,68.4848,68.6939,234304.0
2023-03-31 12:00:00,72.25,72.51,72.21,72.23,194728.0,68.6844,68.9316,68.6464,68.6654,194728.0
2023-03-31 12:30:00,72.24,72.34,72.12,72.33,25737.0,68.6749,68.77,68.5609,68.7605,25737.0
2023-03-31 13:00:00,72.33,72.34,71.99,71.99,27713.0,68.7605,68.77,68.4373,68.4373,27713.0
2023-03-31 13:30:00,71.99,72.12,71.94,72.08,33460.0,68.4373,68.5609,68.3897,68.5228,33460.0
2023-03-31 14:00:00,72.09,72.35,72.06,72.29,123237.0,68.5323,68.7795,68.5038,68.7225,123237.0
2023-03-31 14:30:00,72.31,72.43,72.22,72.34,66559.0,68.7415,68.8556,68.6559,68.77,66559.0
2023-03-31 15:00:00,72.33,72.92,72.32,72.92,168086.0,68.7605,69.3214,68.751,69.3214,168086.0
2023-03-31 15:30:00,72.92,73.05,72.59,72.92,165041.0,69.3214,69.445,69.0077,69.3214,165041.0
2023-04-03 09:30:00,75.2,77.58,75.16,76.47,318185.0,71.4889,73.7514,71.4508,72.6962,318185.0
2023-04-03 10:00:00,76.44,76.96,76.41,76.63,105649.0,72.6677,73.162,72.6391,72.8483,105649.0
2023-04-03 10:30:00,76.63,76.67,76.0,76.11,85413.0,72.8483,72.8863,72.2494,72.354,85413.0
2023-04-03 11:00:00,76.11,76.24,75.59,75.83,97131.0,72.354,72.4775,71.8596,72.0878,97131.0
2023-04-03 11:30:00,75.75,75.86,75.45,75.48,71446.0,72.0117,72.1163,71.7265,71.755,71446.0
2023-04-03 12:00:00,75.47,75.9,75.2,75.9,110919.0,71.7455,72.1543,71.4889,72.1543,110919.0
2023-04-03 12:30:00,75.91,76.03,75.77,75.89,34319.0,72.1638,72.2779,72.0307,72.1448,34319.0
2023-04-03 13:00:00,75.89,76.19,75.79,75.8,45752.0,72.1448,72.43,72.0497,72.0592,45752.0
2023-04-03 13:30:00,75.81,75.86,75.3,75.34,116835.0,72.0688,72.1163,71.5839,71.622,116835.0
2023-04-03 14:00:00,75.34,75.72,75.31,75.49,75459.0,71.622,71.9832,71.5934,71.7645,75459.0
2023-04-03 14:30:00,75.5,75.68,75.36,75.63,159931.0,71.7741,71.9452,71.641,71.8976,159931.0
2023-04-03 15:00:00,75.64,75.9,75.63,75.83,78883.0,71.9071,72.1543,71.8976,72.0878,78883.0
2023-04-03 15:30:00,75.83,75.91,75.41,75.41,364687.0,72.0878,72.1638,71.6885,71.6885,364687.0
2023-04-04 09:30:00,75.25,75.64,74.9,75.05,48744.0,71.5364,71.9071,71.2037,71.3463,48744.0
2023-04-04 10:00:00,75.08,75.33,74.68,74.85,53270.0,71.3748,71.6124,70.9945,71.1561,53270.0
2023-04-04 10:30:00,74.92,75.02,74.3,74.42,49854.0,71.2227,71.3177,70.6333,70.7474,49854.0
2023-04-04 11:00:00,74.41,74.53,73.96,74.14,56576.0,70.7378,70.8519,70.3101,70.4812,56576.0
2023-04-04 11:30:00,74.12,74.18,73.35,73.56,50778.0,70.4622,70.5192,69.7302,69.9298,50778.0
2023-04-04 12:00:00,73.59,73.68,73.24,73.67,41636.0,69.9583,70.0439,69.6256,70.0344,41636.0
2023-04-04 12:30:00,73.65,73.92,73.6,73.9,34101.0,70.0154,70.272,69.9678,70.253,34101.0
2023-04-04 13:00:00,73.88,74.39,73.87,74.33,26174.0,70.234,70.7188,70.2245,70.6618,26174.0
2023-04-04 13:30:00,74.34,74.42,74.24,74.27,24772.0,70.6713,70.7474,70.5762,70.6048,24772.0
2023-04-04 14:00:00,74.25,74.44,74.2,74.26,26539.0,70.5857,70.7664,70.5382,70.5952,26539.0
2023-04-04 14:30:00,74.26,74.71,74.19,74.64,104778.0,70.5952,71.023,70.5287,70.9565,104778.0
2023-04-04 15:00:00,74.59,74.64,74.32,74.36,210057.0,70.909,70.9565,70.6523,70.6903,210057.0
2023-04-04 15:30:00,74.36,74.7,74.2,74.69,247399.0,70.6903,71.0135,70.5382,71.004,247399.0
2023-04-05 09:30:00,74.63,74.86,74.08,74.51,45497.0,70.947,71.1656,70.4241,70.8329,45497.0
2023-04-05 10:00:00,74.51,74.55,73.73,74.05,41196.0,70.8329,70.8709,70.0914,70.3956,41196.0
2023-04-05 10:30:00,74.05,74.49,73.49,73.89,73596.0,70.3956,70.8139,69.8632,70.2435,73596.0
2023-04-05 11:00:00,73.88,74.18,73.82,73.9,40700.0,70.234,70.5192,70.177,70.253,40700.0
2023-04-05 11:30:00,73.91,74.45,73.86,74.38,43983.0,70.2625,70.7759,70.215,70.7093,43983.0
2023-04-05 12:00:00,74.4,74.5,74.24,74.35,51473.0,70.7283,70.8234,70.5762,70.6808,51473.0
2023-04-05 12:30:00,74.35,74.39,74.19,74.3,24022.0,70.6808,70.7188,70.5287,70.6333,24022.0
2023-04-05 13:00:00,74.31,74.72,74.29,74.63,44717.0,70.6428,71.0325,70.6238,70.947,44717.0
2023-04-05 13:30:00,74.61,74.88,74.58,74.86,44005.0,70.928,71.1847,70.8995,71.1656,44005.0
2023-04-05 14:00:00,74.87,75.06,74.7,74.78,40694.0,71.1751,71.3558,71.0135,71.0896,40694.0
2023-04-05 14:30:00,74.77,74.87,74.71,74.8,35703.0,71.0801,71.1751,71.023,71.1086,35703.0
2023-04-05 15:00:00,74.79,75.01,74.73,75.01,64391.0,71.0991,71.3082,71.0421,71.3082,64391.0
2023-04-05 15:30:00,75.0,75.34,74.91,75.25,428442.0,71.2987,71.622,71.2132,71.5364,428442.0
2023-04-06 09:30:00,75.62,75.62,75.02,75.32,38912.0,71.8881,71.8881,71.3177,71.6029,38912.0
2023-04-06 10:00:00,75.31,75.36,75.01,75.17,31658.0,71.5934,71.641,71.3082,71.4603,31658.0
2023-04-06 10:30:00,75.14,75.19,74.75,74.95,54058.0,71.4318,71.4794,71.0611,71.2512,54058.0
2023-04-06 11:00:00,74.95,75.05,74.76,74.95,25486.0,71.2512,71.3463,71.0706,71.2512,25486.0
2023-04-06 11:30:00,74.98,75.33,74.95,75.32,20893.0,71.2797,71.6124,71.2512,71.6029,20893.0
2023-04-06 12:00:00,75.34,75.36,75.16,75.22,24833.0,71.622,71.641,71.4508,71.5079,24833.0
2023-04-06 12:30:00,75.23,75.53,75.23,75.26,22599.0,71.5174,71.8026,71.5174,71.5459,22599.0
2023-04-06 13:00:00,75.28,75.47,75.2,75.44,18931.0,71.5649,71.7455,71.4889,71.717,18931.0
2023-04-06 13:30:00,75.45,75.46,75.09,75.15,27491.0,71.7265,71.736,71.3843,71.4413,27491.0
2023-04-06 14:00:00,75.15,75.26,75.09,75.25,17973.0,71.4413,71.5459,71.3843,71.5364,17973.0
2023-04-06 14:30:00,75.25,75.33,75.14,75.17,22296.0,71.5364,71.6124,71.4318,71.4603,22296.0
2023-04-06 15:00:00,75.17,75.22,74.82,74.92,26022.0,71.4603,71.5079,71.1276,71.2227,26022.0
2023-04-06 15:30:00,74.92,75.0,74.68,74.94,144075.0,71.2227,71.2987,70.9945,71.2417,144075.0
2023-04-10 09:30:00,75.14,76.16,74.85,75.66,35014.0,71.4318,72.4015,71.1561,71.9262,35014.0
2023-04-10 10:00:00,75.69,76.09,75.56,75.95,35809.0,71.9547,72.3349,71.8311,72.2018,35809.0
2023-04-10 10:30:00,75.95,76.19,75.7,75.81,34821.0,72.2018,72.43,71.9642,72.0688,34821.0
2023-04-10 11:00:00,75.81,75.9,75.54,75.74,35150.0,72.0688,72.1543,71.8121,72.0022,35150.0
2023-04-10 11:30:00,75.74,75.74,75.29,75.46,22093.0,72.0022,72.0022,71.5744,71.736,22093.0
2023-04-10 12:00:00,75.46,75.46,75.14,75.37,30820.0,71.736,71.736,71.4318,71.6505,30820.0
2023-04-10 12:30:00,75.35,75.57,75.34,75.55,32576.0,71.6315,71.8406,71.622,71.8216,32576.0
2023-04-10 13:00:00,75.55,75.6,75.4,75.49,40426.0,71.8216,71.8691,71.679,71.7645,40426.0
2023-04-10 13:30:00,75.5,75.7,75.4,75.48,58248.0,71.7741,71.9642,71.679,71.755,58248.0
2023-04-10 14:00:00,75.49,75.67,75.42,75.42,39348.0,71.7645,71.9357,71.698,71.698,39348.0
2023-04-10 14:30:00,75.44,75.46,75.26,75.38,28485.0,71.717,71.736,71.5459,71.66,28485.0
2023-04-10 15:00:00,75.38,75.45,75.3,75.4,33874.0,71.66,71.7265,71.5839,71.679,33874.0
2023-04-10 15:30:00,75.41,75.48,75.26,75.42,121769.0,71.6885,71.755,71.5459,71.698,121769.0
2023-04-11 09:30:00,76.11,76.57,75.86,76.16,45346.0,72.354,72.7912,72.1163,72.4015,45346.0
2023-04-11 10:00:00,76.25,76.8,76.21,76.61,31553.0,72.487,73.0099,72.449,72.8293,31553.0
2023-04-11 10:30:00,76.59,76.72,76.33,76.5,29784.0,72.8103,72.9338,72.5631,72.7247,29784.0
2023-04-11 11:00:00,76.61,76.78,76.46,76.72,29208.0,72.8293,72.9909,72.6867,72.9338,29208.0
2023-04-11 11:30:00,76.71,77.15,76.63,77.13,45269.0,72.9243,73.3426,72.8483,73.3236,45269.0
2023-04-11 12:00:00,77.14,77.15,76.82,76.88,32349.0,73.3331,73.3426,73.0289,73.086,32349.0
2023-04-11 12:30:00,76.86,77.02,76.78,76.96,43479.0,73.0669,73.219,72.9909,73.162,43479.0
2023-04-11 13:00:00,76.95,76.96,76.6,76.6,47693.0,73.1525,73.162,72.8198,72.8198,47693.0
2023-04-11 13:30:00,76.6,76.66,76.44,76.52,40712.0,72.8198,72.8768,72.6677,72.7437,40712.0
2023-04-11 14:00:00,76.52,76.72,76.52,76.54,31080.0,72.7437,72.9338,72.7437,72.7627,31080.0
2023-04-11 14:30:00,76.54,76.6,76.4,76.44,42034.0,72.7627,72.8198,72.6296,72.6677,42034.0
2023-04-11 15:00:00,76.43,76.46,76.27,76.34,55599.0,72.6582,72.6867,72.5061,72.5726,55599.0
2023-04-11 15:30:00,76.36,76.42,76.16,76.33,172121.0,72.5916,72.6487,72.4015,72.5631,172121.0
2023-04-12 09:30:00,76.7,76.81,76.29,76.4,42504.0,72.9148,73.0194,72.5251,72.6296,42504.0
2023-04-12 10:00:00,76.37,76.9,76.23,76.59,51796.0,72.6011,73.105,72.468,72.8103,51796.0
2023-04-12 10:30:00,76.59,76.63,76.34,76.41,45752.0,72.8103,72.8483,72.5726,72.6391,45752.0
2023-04-12 11:00:00,76.42,76.55,76.19,76.55,52000.0,72.6487,72.7722,72.43,72.7722,52000.0
2023-04-12 11:30:00,76.56,76.57,76.32,76.48,78162.0,72.7817,72.7912,72.5536,72.7057,78162.0
2023-04-12 12:00:00,76.52,76.69,76.46,76.68,22305.0,72.7437,72.9053,72.6867,72.8958,22305.0
2023-04-12 12:30:00,76.72,76.85,76.66,76.84,18588.0,72.9338,73.0574,72.8768,73.0479,18588.0
2023-04-12 13:00:00,76.82,76.98,76.8,76.85,32724.0,73.0289,73.181,73.0099,73.0574,32724.0
2023-04-12 13:30:00,76.87,76.9,76.68,76.68,33619.0,73.0764,73.105,72.8958,72.8958,33619.0
2023-04-12 14:00:00,76.64,76.86,76.47,76.54,46450.0,72.8578,73.0669,72.6962,72.7627,46450.0
2023-04-12 14:30:00,76.56,76.56,76.3,76.44,55010.0,72.7817,72.7817,72.5346,72.6677,55010.0
2023-04-12 15:00:00,76.44,76.51,76.07,76.09,63678.0,72.6677,72.7342,72.3159,72.3349,63678.0
2023-04-12 15:30:00,76.09,76.25,76.0,76.16,150220.0,72.3349,72.487,72.2494,72.4015,150220.0
2023-04-13 09:30:00,76.0,76.43,75.69,76.06,27404.0,72.2494,72.6582,71.9547,72.3064,27404.0
2023-04-13 10:00:00,76.1,76.32,75.91,76.26,37543.0,72.3444,72.5536,72.1638,72.4965,37543.0
2023-04-13 10:30:00,76.26,76.34,76.03,76.14,33026.0,72.4965,72.5726,72.2779,72.3825,33026.0
2023-04-13 11:00:00,76.15,76.23,76.03,76.09,19303.0,72.392,72.468,72.2779,72.3349,19303.0
2023-04-13 11:30:00,76.07,76.08,75.71,75.95,19716.0,72.3159,72.3254,71.9737,72.2018,19716.0
2023-04-13 12:00:00,75.95,76.04,75.85,75.91,19743.0,72.2018,72.2874,72.1068,72.1638,19743.0
2023-04-13 12:30:00,75.94,76.1,75.94,76.05,16619.0,72.1923,72.3444,72.1923,72.2969,16619.0
2023-04-13 13:00:00,76.03,76.11,75.92,75.98,15117.0,72.2779,72.354,72.1733,72.2304,15117.0
2023-04-13 13:30:00,75.93,76.4,75.92,76.39,43217.0,72.1828,72.6296,72.1733,72.6201,43217.0
2023-04-13 14:00:00,76.41,76.59,76.29,76.37,26047.0,72.6391,72.8103,72.5251,72.6011,26047.0
2023-04-13 14:30:00,76.34,76.53,76.34,76.53,27588.0,72.5726,72.7532,72.5726,72.7532,27588.0
2023-04-13 15:00:00,76.54,76.68,76.47,76.55,55819.0,72.7627,72.8958,72.6962,72.7722,55819.0
2023-04-13 15:30:00,76.53,76.72,76.49,76.62,138709.0,72.7532,72.9338,72.7152,72.8388,138709.0
2023-04-14 09:30:00,76.89,77.92,76.89,77.83,41154.0,73.0955,74.0746,73.0955,73.9891,41154.0
2023-04-14 10:00:00,77.67,77.85,77.22,77.31,33130.0,73.837,74.0081,73.4092,73.4947,33130.0
2023-04-14 10:30:00,77.31,77.68,77.18,77.45,51163.0,73.4947,73.8465,73.3711,73.6278,51163.0
2023-04-14 11:00:00,77.46,77.5,77.21,77.31,30695.0,73.6373,73.6754,73.3997,73.4947,30695.0
2023-04-14 11:30:00,77.32,77.46,77.22,77.38,22871.0,73.5042,73.6373,73.4092,73.5613,22871.0
2023-04-14 12:00:00,77.4,77.51,77.2,77.47,26300.0,73.5803,73.6849,73.3902,73.6468,26300.0
2023-04-14 12:30:00,77.45,77.57,77.38,77.5,46738.0,73.6278,73.7419,73.5613,73.6754,46738.0
2023-04-14 13:00:00,77.56,77.76,77.56,77.63,28597.0,73.7324,73.9225,73.7324,73.7989,28597.0
2023-04-14 13:30:00,77.6,77.6,77.33,77.54,26542.0,73.7704,73.7704,73.5137,73.7134,26542.0
2023-04-14 14:00:00,77.53,77.74,77.5,77.72,27401.0,73.7039,73.9035,73.6754,73.8845,27401.0
2023-04-14 14:30:00,77.74,77.77,77.56,77.63,23060.0,73.9035,73.932,73.7324,73.7989,23060.0
2023-04-14 15:00:00,77.61,77.73,77.4,77.69,55667.0,73.7799,73.894,73.5803,73.856,55667.0
2023-04-14 15:30:00,77.7,78.07,77.66,77.91,175028.0,73.8655,74.2172,73.8275,74.0651,175028.0
2023-04-17 09:30:00,77.97,78.09,77.44,77.67,61089.0,74.1222,74.2362,73.6183,73.837,61089.0
2023-04-17 10:00:00,77.67,77.79,77.26,77.29,50842.0,73.837,73.951,73.4472,73.4757,50842.0
2023-04-17 10:30:00,77.31,77.32,76.66,76.74,57550.0,73.4947,73.5042,72.8768,72.9529,57550.0
2023-04-17 11:00:00,76.74,76.78,76.3,76.49,89062.0,72.9529,72.9909,72.5346,72.7152,89062.0
2023-04-17 11:30:00,76.54,76.69,76.24,76.68,34090.0,72.7627,72.9053,72.4775,72.8958,34090.0
2023-04-17 12:00:00,76.69,76.78,76.51,76.58,26849.0,72.9053,72.9909,72.7342,72.8008,26849.0
2023-04-17 12:30:00,76.61,76.73,76.45,76.52,19328.0,72.8293,72.9434,72.6772,72.7437,19328.0
2023-04-17 13:00:00,76.53,76.88,76.43,76.85,42302.0,72.7532,73.086,72.6582,73.0574,42302.0
2023-04-17 13:30:00,76.88,76.9,76.34,76.44,52146.0,73.086,73.105,72.5726,72.6677,52146.0
2023-04-17 14:00:00,76.39,76.39,76.15,76.35,40425.0,72.6201,72.6201,72.392,72.5821,40425.0
2023-04-17 14:30:00,76.33,76.49,76.31,76.45,34875.0,72.5631,72.7152,72.5441,72.6772,34875.0
2023-04-17 15:00:00,76.45,76.57,76.38,76.55,53237.0,72.6772,72.7912,72.6106,72.7722,53237.0
2023-04-17 15:30:00,76.52,76.52,76.23,76.51,159849.0,72.7437,72.7437,72.468,72.7342,159849.0
2023-04-18 09:30:00,76.75,76.91,76.1,76.17,58557.0,72.9624,73.1145,72.3444,72.411,58557.0
2023-04-18 10:00:00,76.26,76.73,75.97,76.73,38853.0,72.4965,72.9434,72.2209,72.9434,38853.0
2023-04-18 10:30:00,76.68,76.88,76.05,76.15,37941.0,72.8958,73.086,72.2969,72.392,37941.0
2023-04-18 11:00:00,76.14,76.44,75.92,76.1,42660.0,72.3825,72.6677,72.1733,72.3444,42660.0
2023-04-18 11:30:00,76.11,76.46,76.1,76.34,32454.0,72.354,72.6867,72.3444,72.5726,32454.0
2023-04-18 12:00:00,76.35,76.55,76.35,76.55,27948.0,72.5821,72.7722,72.5821,72.7722,27948.0
2023-04-18 12:30:00,76.52,76.86,76.42,76.71,85200.0,72.7437,73.0669,72.6487,72.9243,85200.0
2023-04-18 13:00:00,76.7,76.92,76.56,76.76,42301.0,72.9148,73.124,72.7817,72.9719,42301.0
2023-04-18 13:30:00,76.77,76.85,76.53,76.53,35074.0,72.9814,73.0574,72.7532,72.7532,35074.0
2023-04-18 14:00:00,76.54,76.7,76.47,76.69,53474.0,72.7627,72.9148,72.6962,72.9053,53474.0
2023-04-18 14:30:00,76.69,76.71,76.31,76.53,46462.0,72.9053,72.9243,72.5441,72.7532,46462.0
2023-04-18 15:00:00,76.54,76.8,76.51,76.76,71326.0,72.7627,73.0099,72.7342,72.9719,71326.0
2023-04-18 15:30:00,76.74,77.01,76.69,76.86,141985.0,72.9529,73.2095,72.9053,73.0669,141985.0
2023-04-19 09:30:00,75.94,76.06,75.59,75.59,51000.0,72.1923,72.3064,71.8596,71.8596,51000.0
2023-04-19 10:00:00,75.68,75.91,75.47,75.69,32807.0,71.9452,72.1638,71.7455,71.9547,32807.0
2023-04-19 10:30:00,75.69,75.94,75.57,75.87,62274.0,71.9547,72.1923,71.8406,72.1258,62274.0
2023-04-19 11:00:00,75.89,75.96,75.63,75.67,48808.0,72.1448,72.2114,71.8976,71.9357,48808.0
2023-04-19 11:30:00,75.69,75.8,75.47,75.55,30190.0,71.9547,72.0592,71.7455,71.8216,30190.0
2023-04-19 12:00:00,75.55,75.57,75.32,75.52,34767.0,71.8216,71.8406,71.6029,71.7931,34767.0
2023-04-19 12:30:00,75.55,75.92,75.52,75.91,44368.0,71.8216,72.1733,71.7931,72.1638,44368.0
2023-04-19 13:00:00,75.92,76.13,75.88,75.92,53544.0,72.1733,72.373,72.1353,72.1733,53544.0
2023-04-19 13:30:00,75.93,76.07,75.85,76.01,26965.0,72.1828,72.3159,72.1068,72.2589,26965.0
2023-04-19 14:00:00,76.03,76.15,75.76,75.85,32163.0,72.2779,72.392,72.0212,72.1068,32163.0
2023-04-19 14:30:00,75.87,76.1,75.87,76.09,58687.0,72.1258,72.3444,72.1258,72.3349,58687.0
2023-04-19 15:00:00,76.1,76.19,76.0,76.04,42975.0,72.3444,72.43,72.2494,72.2874,42975.0
2023-04-19 15:30:00,76.03,76.27,75.77,76.24,174608.0,72.2779,72.5061,72.0307,72.4775,174608.0
2023-04-20 09:30:00,75.36,75.71,74.31,74.33,83860.0,71.641,71.9737,70.6428,70.6618,83860.0
2023-04-20 10:00:00,74.34,74.78,74.31,74.68,52383.0,70.6713,71.0896,70.6428,70.9945,52383.0
2023-04-20 10:30:00,74.61,75.12,74.54,75.0,73948.0,70.928,71.4128,70.8614,71.2987,73948.0
2023-04-20 11:00:00,75.01,75.02,74.52,74.65,33033.0,71.3082,71.3177,70.8424,70.966,33033.0
2023-04-20 11:30:00,74.63,74.64,74.45,74.55,26809.0,70.947,70.9565,70.7759,70.8709,26809.0
2023-04-20 12:00:00,74.57,74.85,74.36,74.83,50721.0,70.8899,71.1561,70.6903,71.1371,50721.0
2023-04-20 12:30:00,74.84,74.92,74.74,74.91,23832.0,71.1466,71.2227,71.0516,71.2132,23832.0
2023-04-20 13:00:00,74.91,75.22,74.89,75.12,43057.0,71.2132,71.5079,71.1942,71.4128,43057.0
2023-04-20 13:30:00,75.14,75.18,74.96,75.09,25476.0,71.4318,71.4698,71.2607,71.3843,25476.0
2023-04-20 14:00:00,75.1,75.14,74.81,74.98,34549.0,71.3938,71.4318,71.1181,71.2797,34549.0
2023-04-20 14:30:00,74.96,74.99,74.77,74.99,49128.0,71.2607,71.2892,71.0801,71.2892,49128.0
2023-04-20 15:00:00,75.0,75.1,74.77,74.81,62405.0,71.2987,71.3938,71.0801,71.1181,62405.0
2023-04-20 15:30:00,74.82,75.6,74.82,75.57,203129.0,71.1276,71.8691,71.1276,71.8406,203129.0
2023-04-21 09:30:00,76.16,76.16,75.49,75.55,64804.0,72.4015,72.4015,71.7645,71.8216,64804.0
2023-04-21 10:00:00,75.5,76.22,75.39,76.08,36715.0,71.7741,72.4585,71.6695,72.3254,36715.0
2023-04-21 10:30:00,76.11,76.28,75.57,75.6,34396.0,72.354,72.5156,71.8406,71.8691,34396.0
2023-04-21 11:00:00,75.55,75.84,75.5,75.7,57283.0,71.8216,72.0973,71.7741,71.9642,57283.0
2023-04-21 11:30:00,75.67,75.97,75.46,75.96,70457.0,71.9357,72.2209,71.736,72.2114,70457.0
2023-04-21 12:00:00,75.95,76.0,75.59,75.63,21797.0,72.2018,72.2494,71.8596,71.8976,21797.0
2023-04-21 12:30:00,75.65,75.67,75.36,75.44,26342.0,71.9167,71.9357,71.641,71.717,26342.0
2023-04-21 13:00:00,75.44,75.51,75.24,75.36,25398.0,71.717,71.7836,71.5269,71.641,25398.0
2023-04-21 13:30:00,75.37,75.68,75.37,75.62,30246.0,71.6505,71.9452,71.6505,71.8881,30246.0
2023-04-21 14:00:00,75.62,75.7,75.43,75.47,33204.0,71.8881,71.9642,71.7075,71.7455,33204.0
2023-04-21 14:30:00,75.47,75.49,75.28,75.35,41462.0,71.7455,71.7645,71.5649,71.6315,41462.0
2023-04-21 15:00:00,75.35,75.4,75.23,75.38,29093.0,71.6315,71.679,71.5174,71.66,29093.0
2023-04-21 15:30:00,75.39,75.65,75.31,75.61,125230.0,71.6695,71.9167,71.5934,71.8786,125230.0
2023-04-24 09:30:00,75.61,76.53,75.61,76.46,38940.0,71.8786,72.7532,71.8786,72.6867,38940.0
2023-04-24 10:00:00,76.48,76.94,76.48,76.83,36268.0,72.7057,73.143,72.7057,73.0384,36268.0
2023-04-24 10:30:00,76.85,76.93,76.41,76.41,54294.0,73.0574,73.1335,72.6391,72.6391,54294.0
2023-04-24 11:00:00,76.45,76.64,76.33,76.62,20808.0,72.6772,72.8578,72.5631,72.8388,20808.0
2023-04-24 11:30:00,76.66,77.25,76.66,77.07,40868.0,72.8768,73.4377,72.8768,73.2666,40868.0
2023-04-24 12:00:00,77.05,77.5,77.01,77.45,33891.0,73.2476,73.6754,73.2095,73.6278,33891.0
2023-04-24 12:30:00,77.42,77.58,77.41,77.58,38245.0,73.5993,73.7514,73.5898,73.7514,38245.0
2023-04-24 13:00:00,77.57,77.58,77.3,77.42,105067.0,73.7419,73.7514,73.4852,73.5993,105067.0
2023-04-24 13:30:00,77.44,77.46,77.24,77.29,36415.0,73.6183,73.6373,73.4282,73.4757,36415.0
2023-04-24 14:00:00,77.31,77.34,77.02,77.08,61372.0,73.4947,73.5232,73.219,73.2761,61372.0
2023-04-24 14:30:00,77.08,77.14,76.91,76.95,58038.0,73.2761,73.3331,73.1145,73.1525,58038.0
2023-04-24 15:00:00,76.95,77.1,76.95,77.03,52914.0,73.1525,73.2951,73.1525,73.2285,52914.0
2023-04-24 15:30:00,77.02,77.12,76.82,76.99,145533.0,73.219,73.3141,73.0289,73.1905,145533.0
2023-04-25 09:30:00,76.29,76.83,76.14,76.24,45101.0,72.5251,73.0384,72.3825,72.4775,45101.0
2023-04-25 10:00:00,76.16,76.3,75.69,75.86,49925.0,72.4015,72.5346,71.9547,72.1163,49925.0
2023-04-25 10:30:00,75.84,76.11,75.51,76.05,52208.0,72.0973,72.354,71.7836,72.2969,52208.0
2023-04-25 11:00:00,76.11,76.16,75.79,75.88,73905.0,72.354,72.4015,72.0497,72.1353,73905.0
2023-04-25 11:30:00,75.89,75.97,75.7,75.94,35346.0,72.1448,72.2209,71.9642,72.1923,35346.0
2023-04-25 12:00:00,75.95,76.21,75.86,76.11,86909.0,72.2018,72.449,72.1163,72.354,86909.0
2023-04-25 12:30:00,76.11,76.44,76.08,76.26,38105.0,72.354,72.6677,72.3254,72.4965,38105.0
2023-04-25 13:00:00,76.24,76.28,75.72,75.78,83220.0,72.4775,72.5156,71.9832,72.0402,83220.0
2023-04-25 13:30:00,75.77,75.83,75.69,75.78,28033.0,72.0307,72.0878,71.9547,72.0402,28033.0
2023-04-25 14:00:00,75.79,75.89,75.65,75.89,39875.0,72.0497,72.1448,71.9167,72.1448,39875.0
2023-04-25 14:30:00,75.89,75.98,75.68,75.75,53708.0,72.1448,72.2304,71.9452,72.0117,53708.0
2023-04-25 15:00:00,75.74,75.92,75.7,75.78,70076.0,72.0022,72.1733,71.9642,72.0402,70076.0
2023-04-25 15:30:00,75.78,75.82,75.47,75.52,237581.0,72.0402,72.0783,71.7455,71.7931,237581.0
2023-04-26 09:30:00,74.93,75.72,74.76,74.87,37065.0,71.2322,71.9832,71.0706,71.1751,37065.0
2023-04-26 10:00:00,74.82,74.87,74.33,74.61,31035.0,71.1276,71.1751,70.6618,70.928,31035.0
2023-04-26 10:30:00,74.83,75.35,74.81,75.35,24332.0,71.1371,71.6315,71.1181,71.6315,24332.0
2023-04-26 11:00:00,75.34,75.58,75.25,75.42,36855.0,71.622,71.8501,71.5364,71.698,36855.0
2023-04-26 11:30:00,75.43,75.54,75.19,75.43,21188.0,71.7075,71.8121,71.4794,71.7075,21188.0
2023-04-26 12:00:00,75.44,75.6,75.17,75.21,20469.0,71.717,71.8691,71.4603,71.4984,20469.0
2023-04-26 12:30:00,75.22,75.26,74.98,74.98,15916.0,71.5079,71.5459,71.2797,71.2797,15916.0
2023-04-26 13:00:00,75.01,75.12,74.63,74.67,34030.0,71.3082,71.4128,70.947,70.985,34030.0
2023-04-26 13:30:00,74.7,74.7,74.32,74.33,23659.0,71.0135,71.0135,70.6523,70.6618,23659.0
2023-04-26 14:00:00,74.32,74.32,73.94,74.06,29472.0,70.6523,70.6523,70.291,70.4051,29472.0
2023-04-26 14:30:00,74.08,74.14,73.71,74.01,28421.0,70.4241,70.4812,70.0724,70.3576,28421.0
2023-04-26 15:00:00,74.01,74.12,73.85,73.98,30389.0,70.3576,70.4622,70.2055,70.3291,30389.0
2023-04-26 15:30:00,74.0,74.47,73.76,74.39,212032.0,70.3481,70.7949,70.1199,70.7188,212032.0
2023-04-27 09:30:00,73.98,74.55,73.56,74.42,43057.0,70.8025,71.348,70.4005,71.2236,43057.0
2023-04-27 10:00:00,74.52,74.69,74.27,74.38,46249.0,71.3193,71.482,71.08,71.1853,46249.0
2023-04-27 10:30:00,74.4,74.4,73.59,73.69,29484.0,71.2044,71.2044,70.4292,70.5249,29484.0
2023-04-27 11:00:00,73.71,74.11,73.39,74.11,31827.0,70.5441,70.9269,70.2378,70.9269,31827.0
2023-04-27 11:30:00,74.11,74.21,73.9,74.04,26756.0,70.9269,71.0226,70.7259,70.8599,26756.0
2023-04-27 12:00:00,74.02,74.1,73.79,73.98,27337.0,70.8408,70.9173,70.6206,70.8025,27337.0
2023-04-27 12:30:00,74.0,74.06,73.87,74.06,19591.0,70.8216,70.879,70.6972,70.879,19591.0
2023-04-27 13:00:00,74.04,74.27,73.99,74.26,25892.0,70.8599,71.08,70.812,71.0704,25892.0
2023-04-27 13:30:00,74.26,74.47,74.24,74.27,19162.0,71.0704,71.2714,71.0513,71.08,19162.0
2023-04-27 14:00:00,74.29,74.54,74.14,74.54,25419.0,71.0992,71.3384,70.9556,71.3384,25419.0
2023-04-27 14:30:00,74.52,74.84,74.47,74.69,42427.0,71.3193,71.6255,71.2714,71.482,42427.0
2023-04-27 15:00:00,74.69,74.7,74.53,74.54,35389.0,71.482,71.4915,71.3288,71.3384,35389.0
2023-04-27 15:30:00,74.52,74.6,74.2,74.26,248446.0,71.3193,71.3958,71.013,71.0704,248446.0
2023-04-28 09:30:00,74.09,74.67,74.04,74.58,23781.0,70.9077,71.4628,70.8599,71.3767,23781.0
2023-04-28 10:00:00,74.53,75.32,74.53,75.18,20315.0,71.3288,72.0849,71.3288,71.9509,20315.0
2023-04-28 10:30:00,75.21,75.43,74.82,75.11,21945.0,71.9796,72.1902,71.6064,71.8839,21945.0
2023-04-28 11:00:00,74.98,75.7,74.83,75.58,33319.0,71.7595,72.4486,71.616,72.3337,33319.0
2023-04-28 11:30:00,75.61,75.66,75.29,75.5,20655.0,72.3625,72.4103,72.0562,72.2572,20655.0
2023-04-28 12:00:00,75.56,75.7,75.44,75.56,22835.0,72.3146,72.4486,72.1998,72.3146,22835.0
2023-04-28 12:30:00,75.56,75.6,75.43,75.58,20058.0,72.3146,72.3529,72.1902,72.3337,20058.0
2023-04-28 13:00:00,75.57,75.63,75.46,75.55,40511.0,72.3242,72.3816,72.2189,72.305,40511.0
2023-04-28 13:30:00,75.59,75.87,75.55,75.71,25533.0,72.3433,72.6113,72.305,72.4582,25533.0
2023-04-28 14:00:00,75.73,75.88,75.65,75.7,22316.0,72.4773,72.6209,72.4007,72.4486,22316.0
2023-04-28 14:30:00,75.69,75.78,75.52,75.68,22478.0,72.439,72.5252,72.2763,72.4295,22478.0
2023-04-28 15:00:00,75.67,75.98,75.67,75.78,32812.0,72.4199,72.7166,72.4199,72.5252,32812.0
2023-04-28 15:30:00,75.81,75.85,75.46,75.54,146282.0,72.5539,72.5922,72.2189,72.2955,146282.0
2023-05-01 09:30:00,74.76,75.68,74.6,75.26,34685.0,71.549,72.4295,71.3958,72.0275,34685.0
2023-05-01 10:00:00,75.21,75.76,75.05,75.11,39930.0,71.9796,72.506,71.8265,71.8839,39930.0
2023-05-01 10:30:00,75.14,75.62,75.03,75.37,37715.0,71.9126,72.372,71.8074,72.1328,37715.0
2023-05-01 11:00:00,75.34,75.46,75.03,75.45,49862.0,72.1041,72.2189,71.8074,72.2093,49862.0
2023-05-01 11:30:00,75.42,75.53,75.26,75.44,43616.0,72.1806,72.2859,72.0275,72.1998,43616.0
2023-05-01 12:00:00,75.43,75.6,75.42,75.5,39632.0,72.1902,72.3529,72.1806,72.2572,39632.0
2023-05-01 12:30:00,75.51,75.63,75.22,75.26,27603.0,72.2668,72.3816,71.9892,72.0275,27603.0
2023-05-01 13:00:00,75.26,75.36,74.96,74.98,24527.0,72.0275,72.1232,71.7404,71.7595,24527.0
2023-05-01 13:30:00,74.96,75.32,74.92,75.31,25227.0,71.7404,72.0849,71.7021,72.0753,25227.0
2023-05-01 14:00:00,75.33,75.4,75.21,75.32,37483.0,72.0945,72.1615,71.9796,72.0849,37483.0
2023-05-01 14:30:00,75.34,75.37,75.12,75.27,27746.0,72.1041,72.1328,71.8935,72.0371,27746.0
2023-05-01 15:00:00,75.29,75.35,75.08,75.2,34016.0,72.0562,72.1136,71.8552,71.9701,34016.0
2023-05-01 15:30:00,75.22,75.5,75.2,75.4,148206.0,71.9892,72.2572,71.9701,72.1615,148206.0
2023-05-02 09:30:00,74.66,74.73,72.71,72.91,46174.0,71.4533,71.5203,69.587,69.7784,46174.0
2023-05-02 10:00:00,72.88,72.92,72.07,72.14,38740.0,69.7497,69.788,68.9745,69.0415,38740.0
2023-05-02 10:30:00,72.14,72.16,71.48,71.68,61392.0,69.0415,69.0606,68.4098,68.6013,61392.0
2023-05-02 11:00:00,71.69,71.92,71.44,71.58,45138.0,68.6108,68.831,68.3716,68.5056,45138.0
2023-05-02 11:30:00,71.62,71.92,71.45,71.76,41748.0,68.5438,68.831,68.3811,68.6778,41748.0
2023-05-02 12:00:00,71.85,71.96,71.52,71.63,62821.0,68.764,68.8692,68.4481,68.5534,62821.0
2023-05-02 12:30:00,71.6,71.83,71.32,71.75,56528.0,68.5247,68.7448,68.2567,68.6683,56528.0
2023-05-02 13:00:00,71.78,72.28,71.77,72.16,34412.0,68.697,69.1755,68.6874,69.0606,34412.0
2023-05-02 13:30:00,72.15,72.64,72.15,72.48,42592.0,69.0511,69.52,69.0511,69.3669,42592.0
2023-05-02 14:00:00,72.47,72.54,72.24,72.4,60832.0,69.3573,69.4243,69.1372,69.2903,60832.0
2023-05-02 14:30:00,72.42,72.76,72.31,72.64,51822.0,69.3095,69.6349,69.2042,69.52,51822.0
2023-05-02 15:00:00,72.65,73.01,72.54,72.94,67907.0,69.5296,69.8741,69.4243,69.8071,67907.0
2023-05-02 15:30:00,72.94,72.94,72.22,72.26,281809.0,69.8071,69.8071,69.1181,69.1563,281809.0
2023-05-03 09:30:00,71.35,72.49,70.94,72.27,49056.0,68.2854,69.3765,67.893,69.1659,49056.0
2023-05-03 10:00:00,72.31,72.31,71.62,71.76,72441.0,69.2042,69.2042,68.5438,68.6778,72441.0
2023-05-03 10:30:00,71.7,71.78,71.29,71.73,48542.0,68.6204,68.697,68.228,68.6491,48542.0
2023-05-03 11:00:00,71.74,71.83,71.4,71.56,45005.0,68.6587,68.7448,68.3333,68.4864,45005.0
2023-05-03 11:30:00,71.55,71.63,71.22,71.6,35299.0,68.4768,68.5534,68.161,68.5247,35299.0
2023-05-03 12:00:00,71.63,72.26,71.61,72.22,89136.0,68.5534,69.1563,68.5343,69.1181,89136.0
2023-05-03 12:30:00,72.22,72.36,72.14,72.3,36693.0,69.1181,69.2521,69.0415,69.1946,36693.0
2023-05-03 13:00:00,72.29,72.43,72.25,72.38,32309.0,69.1851,69.319,69.1468,69.2712,32309.0
2023-05-03 13:30:00,72.41,72.42,72.14,72.15,33982.0,69.2999,69.3095,69.0415,69.0511,33982.0
2023-05-03 14:00:00,72.16,72.44,71.88,71.88,65941.0,69.0606,69.3286,68.7927,68.7927,65941.0
2023-05-03 14:30:00,71.9,72.44,71.56,72.38,88872.0,68.8118,69.3286,68.4864,69.2712,88872.0
2023-05-03 15:00:00,72.38,72.59,71.65,71.65,85004.0,69.2712,69.4722,68.5725,68.5725,85004.0
2023-05-03 15:30:00,71.69,71.73,71.23,71.36,306321.0,68.6108,68.6491,68.1706,68.295,306321.0
2023-05-04 09:30:00,71.58,71.98,70.27,71.56,104346.0,68.5056,68.8884,67.2518,68.4864,104346.0
2023-05-04 10:00:00,71.45,71.7,69.78,69.8,92699.0,68.3811,68.6204,66.7829,66.802,92699.0
2023-05-04 10:30:00,69.73,70.43,69.49,69.96,86501.0,66.735,67.4049,66.5053,66.9551,86501.0
2023-05-04 11:00:00,69.87,70.9,69.87,70.53,73687.0,66.869,67.8548,66.869,67.5007,73687.0
2023-05-04 11:30:00,70.49,70.65,69.75,69.91,83884.0,67.4624,67.6155,66.7542,66.9073,83884.0
2023-05-04 12:00:00,69.86,70.58,69.59,70.4,64841.0,66.8594,67.5485,66.601,67.3762,64841.0
2023-05-04 12:30:00,70.42,70.48,69.72,70.06,56053.0,67.3954,67.4528,66.7254,67.0508,56053.0
2023-05-04 13:00:00,70.12,70.91,69.93,70.8,79664.0,67.1083,67.8643,66.9264,67.7591,79664.0
2023-05-04 13:30:00,70.78,71.0,70.53,70.71,50531.0,67.7399,67.9505,67.5007,67.6729,50531.0
2023-05-04 14:00:00,70.72,70.78,70.28,70.3,48117.0,67.6825,67.7399,67.2614,67.2805,48117.0
2023-05-04 14:30:00,70.26,70.42,69.97,70.42,64104.0,67.2423,67.3954,66.9647,67.3954,64104.0
2023-05-04 15:00:00,70.45,70.48,69.69,69.99,150054.0,67.4241,67.4528,66.6967,66.9838,150054.0
2023-05-04 15:30:00,69.98,70.1,69.12,69.36,507274.0,66.9743,67.0891,66.1512,66.3809,507274.0
2023-05-05 09:30:00,71.63,72.31,71.04,71.69,125886.0,68.5534,69.2042,67.9887,68.6108,125886.0
2023-05-05 10:00:00,71.72,72.09,71.54,71.87,113223.0,68.6395,68.9936,68.4673,68.7831,113223.0
2023-05-05 10:30:00,71.87,72.0,71.59,71.79,98012.0,68.7831,68.9075,68.5151,68.7065,98012.0
2023-05-05 11:00:00,71.79,72.02,71.5,71.6,69502.0,68.7065,68.9267,68.429,68.5247,69502.0
2023-05-05 11:30:00,71.6,71.7,71.28,71.41,108502.0,68.5247,68.6204,68.2184,68.3429,108502.0
2023-05-05 12:00:00,71.4,72.31,71.35,72.01,134680.0,68.3333,69.2042,68.2854,68.9171,134680.0
2023-05-05 12:30:00,71.93,72.24,71.88,71.9,68487.0,68.8405,69.1372,68.7927,68.8118,68487.0
2023-05-05 13:00:00,71.92,72.06,71.79,71.83,71499.0,68.831,68.9649,68.7065,68.7448,71499.0
2023-05-05 13:30:00,71.84,71.95,71.64,71.78,77059.0,68.7544,68.8597,68.563,68.697,77059.0
2023-05-05 14:00:00,71.8,72.11,71.7,72.05,55828.0,68.7161,69.0128,68.6204,68.9554,55828.0
2023-05-05 14:30:00,72.06,72.35,72.04,72.22,48812.0,68.9649,69.2425,68.9458,69.1181,48812.0
2023-05-05 15:00:00,72.23,72.27,72.07,72.17,85026.0,69.1276,69.1659,68.9745,69.0702,85026.0
2023-05-05 15:30:00,72.17,72.25,71.71,71.89,304245.0,69.0702,69.1468,68.63,68.8022,304245.0
2023-05-08 09:30:00,72.9,73.18,71.82,71.85,61065.0,69.7689,70.0368,68.7352,68.764,61065.0
2023-05-08 10:00:00,71.88,72.11,71.39,71.52,46023.0,68.7927,69.0128,68.3237,68.4481,46023.0
2023-05-08 10:30:00,71.57,71.67,71.37,71.55,53153.0,68.496,68.5917,68.3046,68.4768,53153.0
2023-05-08 11:00:00,71.56,71.7,71.38,71.49,52159.0,68.4864,68.6204,68.3141,68.4194,52159.0
2023-05-08 11:30:00,71.47,71.52,71.14,71.34,56044.0,68.4003,68.4481,68.0845,68.2759,56044.0
2023-05-08 12:00:00,71.33,71.63,71.17,71.58,55294.0,68.2663,68.5534,68.1132,68.5056,55294.0
2023-05-08 12:30:00,71.6,71.74,71.39,71.43,31004.0,68.5247,68.6587,68.3237,68.362,31004.0
2023-05-08 13:00:00,71.42,71.72,71.37,71.63,25276.0,68.3524,68.6395,68.3046,68.5534,25276.0
2023-05-08 13:30:00,71.62,71.75,71.5,71.62,81295.0,68.5438,68.6683,68.429,68.5438,81295.0
2023-05-08 14:00:00,71.62,71.62,71.22,71.35,77852.0,68.5438,68.5438,68.161,68.2854,77852.0
2023-05-08 14:30:00,71.38,71.54,71.35,71.38,35652.0,68.3141,68.4673,68.2854,68.3141,35652.0
2023-05-08 15:00:00,71.37,71.39,71.05,71.11,51957.0,68.3046,68.3237,67.9983,68.0557,51957.0
2023-05-08 15:30:00,71.11,71.38,71.04,71.26,223804.0,68.0557,68.3141,67.9887,68.1993,223804.0
2023-05-09 09:30:00,70.76,71.51,70.49,71.32,56509.0,67.7208,68.4386,67.4624,68.2567,56509.0
2023-05-09 10:00:00,71.33,71.58,70.9,71.34,59203.0,68.2663,68.5056,67.8548,68.2759,59203.0
2023-05-09 10:30:00,71.3,71.69,71.0,71.68,105822.0,68.2376,68.6108,67.9505,68.6013,105822.0
2023-05-09 11:00:00,71.71,71.71,71.18,71.18,30626.0,68.63,68.63,68.1227,68.1227,30626.0
2023-05-09 11:30:00,71.2,71.37,71.14,71.18,31231.0,68.1419,68.3046,68.0845,68.1227,31231.0
2023-05-09 12:00:00,71.11,71.32,70.96,70.99,52084.0,68.0557,68.2567,67.9122,67.9409,52084.0
2023-05-09 12:30:00,71.03,71.62,71.02,71.61,28522.0,67.9792,68.5438,67.9696,68.5343,28522.0
2023-05-09 13:00:00,71.58,71.68,71.39,71.53,29069.0,68.5056,68.6013,68.3237,68.4577,29069.0
2023-05-09 13:30:00,71.56,71.7,71.36,71.58,45048.0,68.4864,68.6204,68.295,68.5056,45048.0
2023-05-09 14:00:00,71.61,71.73,71.52,71.68,40051.0,68.5343,68.6491,68.4481,68.6013,40051.0
2023-05-09 14:30:00,71.69,71.86,71.62,71.72,59814.0,68.6108,68.7735,68.5438,68.6395,59814.0
2023-05-09 15:00:00,71.74,71.77,71.57,71.64,41007.0,68.6587,68.6874,68.496,68.563,41007.0
2023-05-09 15:30:00,71.63,71.64,71.12,71.19,205609.0,68.5534,68.563,68.0653,68.1323,205609.0
2023-05-10 09:30:00,71.86,71.93,70.62,70.62,99262.0,68.7735,68.8405,67.5868,67.5868,99262.0
2023-05-10 10:00:00,70.58,71.18,70.52,70.61,44614.0,67.5485,68.1227,67.4911,67.5772,44614.0
2023-05-10 10:30:00,70.74,70.94,70.39,70.82,44694.0,67.7016,67.893,67.3667,67.7782,44694.0
2023-05-10 11:00:00,70.81,71.32,70.8,71.26,77716.0,67.7686,68.2567,67.7591,68.1993,77716.0
2023-05-10 11:30:00,71.23,71.3,70.91,70.98,51278.0,68.1706,68.2376,67.8643,67.9313,51278.0
2023-05-10 12:00:00,71.0,71.23,70.75,71.05,40170.0,67.9505,68.1706,67.7112,67.9983,40170.0
2023-05-10 12:30:00,71.06,71.15,70.47,70.6,37828.0,68.0079,68.094,67.4432,67.5676,37828.0
2023-05-10 13:00:00,70.59,70.6,70.2,70.28,48726.0,67.5581,67.5676,67.1848,67.2614,48726.0
2023-05-10 13:30:00,70.25,70.56,70.18,70.53,49517.0,67.2327,67.5294,67.1657,67.5007,49517.0
2023-05-10 14:00:00,70.56,70.79,70.48,70.7,49484.0,67.5294,67.7495,67.4528,67.6634,49484.0
2023-05-10 14:30:00,70.72,70.92,70.68,70.79,47740.0,67.6825,67.8739,67.6442,67.7495,47740.0
2023-05-10 15:00:00,70.78,70.94,70.67,70.81,64742.0,67.7399,67.893,67.6346,67.7686,64742.0
2023-05-10 15:30:00,70.78,71.01,70.63,70.81,291251.0,67.7399,67.96,67.5964,67.7686,291251.0
2023-05-11 09:30:00,70.11,70.88,69.38,70.29,73866.0,67.0987,67.8356,66.4,67.271,73866.0
2023-05-11 10:00:00,70.32,70.33,69.68,70.03,88326.0,67.2997,67.3092,66.6872,67.0221,88326.0
2023-05-11 10:30:00,70.01,70.27,69.83,69.99,80425.0,67.003,67.2518,66.8307,66.9838,80425.0
2023-05-11 11:00:00,69.99,70.36,69.94,70.11,56648.0,66.9838,67.338,66.936,67.0987,56648.0
2023-05-11 11:30:00,70.15,70.28,69.75,69.81,48456.0,67.137,67.2614,66.7542,66.8116,48456.0
2023-05-11 12:00:00,69.82,69.88,69.44,69.72,44080.0,66.8211,66.8786,66.4575,66.7254,44080.0
2023-05-11 12:30:00,69.7,69.76,69.4,69.65,41090.0,66.7063,66.7637,66.4192,66.6585,41090.0
2023-05-11 13:00:00,69.67,69.92,69.6,69.67,51912.0,66.6776,66.9169,66.6106,66.6776,51912.0
2023-05-11 13:30:00,69.68,69.81,69.38,69.57,60857.0,66.6872,66.8116,66.4,66.5819,60857.0
2023-05-11 14:00:00,69.59,69.72,69.38,69.43,70109.0,66.601,66.7254,66.4,66.4479,70109.0
2023-05-11 14:30:00,69.41,69.73,69.4,69.55,52670.0,66.4288,66.735,66.4192,66.5627,52670.0
2023-05-11 15:00:00,69.55,69.84,69.43,69.75,76434.0,66.5627,66.8403,66.4479,66.7542,76434.0
2023-05-11 15:30:00,69.74,69.76,69.43,69.68,220575.0,66.7446,66.7637,66.4479,66.6872,220575.0
2023-05-12 09:30:00,70.25,70.36,69.97,70.27,57221.0,67.2327,67.338,66.9647,67.2518,57221.0
2023-05-12 10:00:00,70.17,70.29,69.81,70.09,58102.0,67.1561,67.271,66.8116,67.0796,58102.0
2023-05-12 10:30:00,70.1,70.57,70.03,70.55,83309.0,67.0891,67.5389,67.0221,67.5198,83309.0
2023-05-12 11:00:00,70.55,70.62,70.15,70.42,72675.0,67.5198,67.5868,67.137,67.3954,72675.0
2023-05-12 11:30:00,70.36,70.38,69.83,69.91,67103.0,67.338,67.3571,66.8307,66.9073,67103.0
2023-05-12 12:00:00,69.93,70.02,69.58,69.71,63398.0,66.9264,67.0126,66.5915,66.7159,63398.0
2023-05-12 12:30:00,69.7,69.88,69.57,69.61,60587.0,66.7063,66.8786,66.5819,66.6202,60587.0
2023-05-12 13:00:00,69.55,69.78,69.5,69.77,73804.0,66.5627,66.7829,66.5149,66.7733,73804.0
2023-05-12 13:30:00,69.79,69.9,69.51,69.59,74013.0,66.7924,66.8977,66.5245,66.601,74013.0
2023-05-12 14:00:00,69.56,69.8,69.42,69.64,77344.0,66.5723,66.802,66.4383,66.6489,77344.0
2023-05-12 14:30:00,69.66,69.76,69.56,69.66,61150.0,66.668,66.7637,66.5723,66.668,61150.0
2023-05-12 15:00:00,69.66,69.83,69.56,69.71,94030.0,66.668,66.8307,66.5723,66.7159,94030.0
2023-05-12 15:30:00,69.71,69.91,69.55,69.9,272011.0,66.7159,66.9073,66.5627,66.8977,272011.0
2023-05-15 09:30:00,70.0,70.13,68.55,69.38,284541.0,66.9934,67.1178,65.6057,66.4,284541.0
2023-05-15 10:00:00,69.4,69.95,69.08,69.9,118338.0,66.4192,66.9456,66.1129,66.8977,118338.0
2023-05-15 10:30:00,69.93,70.37,69.93,70.26,92250.0,66.9264,67.3475,66.9264,67.2423,92250.0
2023-05-15 11:00:00,70.27,70.4,70.13,70.22,109567.0,67.2518,67.3762,67.1178,67.204,109567.0
2023-05-15 11:30:00,70.21,70.35,69.96,70.2,121532.0,67.1944,67.3284,66.9551,67.1848,121532.0
2023-05-15 12:00:00,70.18,70.55,70.05,70.48,75803.0,67.1657,67.5198,67.0413,67.4528,75803.0
2023-05-15 12:30:00,70.49,70.96,70.49,70.95,94776.0,67.4624,67.9122,67.4624,67.9026,94776.0
2023-05-15 13:00:00,70.96,71.13,70.77,70.95,123102.0,67.9122,68.0749,67.7303,67.9026,123102.0
2023-05-15 13:30:00,70.95,71.08,70.85,71.03,81051.0,67.9026,68.027,67.8069,67.9792,81051.0
2023-05-15 14:00:00,71.03,71.09,70.95,71.01,71320.0,67.9792,68.0366,67.9026,67.96,71320.0
2023-05-15 14:30:00,71.02,71.19,71.01,71.02,67898.0,67.9696,68.1323,67.96,67.9696,67898.0
2023-05-15 15:00:00,71.02,71.04,70.73,70.92,86510.0,67.9696,67.9887,67.6921,67.8739,86510.0
2023-05-15 15:30:00,70.91,71.07,70.65,70.8,335353.0,67.8643,68.0175,67.6155,67.7591,335353.0
2023-05-16 09:30:00,70.62,70.93,69.66,69.77,78853.0,67.5868,67.8835,66.668,66.7733,78853.0
2023-05-16 10:00:00,69.79,69.94,69.07,69.21,48275.0,66.7924,66.936,66.1034,66.2373,48275.0
2023-05-16 10:30:00,69.31,69.34,68.62,68.66,42965.0,66.3331,66.3618,65.6727,65.711,42965.0
2023-05-16 11:00:00,68.65,68.91,68.46,68.66,94060.0,65.7014,65.9502,65.5196,65.711,94060.0
2023-05-16 11:30:00,68.65,68.71,68.37,68.42,41264.0,65.7014,65.7588,65.4334,65.4813,41264.0
2023-05-16 12:00:00,68.47,68.6,68.31,68.39,128516.0,65.5291,65.6535,65.376,65.4526,128516.0
2023-05-16 12:30:00,68.4,68.91,68.4,68.85,43083.0,65.4621,65.9502,65.4621,65.8928,43083.0
2023-05-16 13:00:00,68.89,69.13,68.8,68.9,37318.0,65.9311,66.1608,65.845,65.9407,37318.0
2023-05-16 13:30:00,68.9,68.9,68.52,68.72,42038.0,65.9407,65.9407,65.577,65.7684,42038.0
2023-05-16 14:00:00,68.73,68.79,68.45,68.49,58218.0,65.778,65.8354,65.51,65.5483,58218.0
2023-05-16 14:30:00,68.48,68.58,68.4,68.43,56803.0,65.5387,65.6344,65.4621,65.4909,56803.0
2023-05-16 15:00:00,68.46,68.51,68.2,68.34,75061.0,65.5196,65.5674,65.2707,65.4047,75061.0
2023-05-16 15:30:00,68.35,68.53,68.27,68.51,338168.0,65.4143,65.5866,65.3377,65.5674,338168.0
2023-05-17 09:30:00,69.2,69.38,68.16,68.28,55516.0,66.2278,66.4,65.2324,65.3473,55516.0
2023-05-17 10:00:00,68.3,68.79,68.17,68.72,100210.0,65.3664,65.8354,65.242,65.7684,100210.0
2023-05-17 10:30:00,68.63,68.76,68.3,68.74,58207.0,65.6823,65.8067,65.3664,65.7875,58207.0
2023-05-17 11:00:00,68.76,69.09,68.62,69.09,38068.0,65.8067,66.1225,65.6727,66.1225,38068.0
2023-05-17 11:30:00,69.09,69.25,69.02,69.1,36650.0,66.1225,66.2756,66.0555,66.1321,36650.0
2023-05-17 12:00:00,69.1,69.3,69.06,69.28,27219.0,66.1321,66.3235,66.0938,66.3043,27219.0
2023-05-17 12:30:00,69.25,69.65,69.22,69.56,29682.0,66.2756,66.6585,66.2469,66.5723,29682.0
2023-05-17 13:00:00,69.57,69.78,69.57,69.78,34722.0,66.5819,66.7829,66.5819,66.7829,34722.0
2023-05-17 13:30:00,69.78,70.07,69.77,70.01,49708.0,66.7829,67.0604,66.7733,67.003,49708.0
2023-05-17 14:00:00,70.0,70.05,69.73,69.73,105887.0,66.9934,67.0413,66.735,66.735,105887.0
2023-05-17 14:30:00,69.75,69.77,69.55,69.56,35112.0,66.7542,66.7733,66.5627,66.5723,35112.0
2023-05-17 15:00:00,69.57,69.73,69.52,69.59,44037.0,66.5819,66.735,66.534,66.601,44037.0
2023-05-17 15:30:00,69.58,69.74,69.4,69.44,228289.0,66.5915,66.7446,66.4192,66.4575,228289.0
2023-05-18 09:30:00,68.99,69.19,68.53,68.83,36273.0,66.0268,66.2182,65.5866,65.8737,36273.0
2023-05-18 10:00:00,68.88,69.24,68.6,69.07,89632.0,65.9215,66.2661,65.6535,66.1034,89632.0
2023-05-18 10:30:00,69.1,69.44,69.08,69.31,121149.0,66.1321,66.4575,66.1129,66.3331,121149.0
2023-05-18 11:00:00,69.32,69.39,69.0,69.12,64992.0,66.3426,66.4096,66.0364,66.1512,64992.0
2023-05-18 11:30:00,69.13,69.24,68.88,68.94,77678.0,66.1608,66.2661,65.9215,65.9789,77678.0
2023-05-18 12:00:00,68.94,69.05,68.61,68.76,68798.0,65.9789,66.0842,65.6631,65.8067,68798.0
2023-05-18 12:30:00,68.77,68.9,68.63,68.9,157720.0,65.8162,65.9407,65.6823,65.9407,157720.0
2023-05-18 13:00:00,68.91,68.95,68.78,68.85,63305.0,65.9502,65.9885,65.8258,65.8928,63305.0
2023-05-18 13:30:00,68.82,68.96,68.7,68.77,58030.0,65.8641,65.9981,65.7493,65.8162,58030.0
2023-05-18 14:00:00,68.77,69.03,68.74,69.01,61544.0,65.8162,66.0651,65.7875,66.0459,61544.0
2023-05-18 14:30:00,69.01,69.47,68.96,69.43,121726.0,66.0459,66.4862,65.9981,66.4479,121726.0
2023-05-18 15:00:00,69.44,69.66,69.24,69.66,137928.0,66.4575,66.668,66.2661,66.668,137928.0
2023-05-18 15:30:00,69.66,69.91,69.59,69.66,403945.0,66.668,66.9073,66.601,66.668,403945.0
2023-05-19 09:30:00,70.29,70.41,69.8,70.24,58808.0,67.271,67.3858,66.802,67.2231,58808.0
2023-05-19 10:00:00,70.21,70.35,70.0,70.18,34917.0,67.1944,67.3284,66.9934,67.1657,34917.0
2023-05-19 10:30:00,70.23,70.31,69.73,69.88,110169.0,67.2135,67.2901,66.735,66.8786,110169.0
2023-05-19 11:00:00,69.88,70.15,69.54,69.59,57036.0,66.8786,67.137,66.5532,66.601,57036.0
2023-05-19 11:30:00,69.55,69.74,69.19,69.57,55375.0,66.5627,66.7446,66.2182,66.5819,55375.0
2023-05-19 12:00:00,69.53,69.65,69.46,69.59,24694.0,66.5436,66.6585,66.4766,66.601,24694.0
2023-05-19 12:30:00,69.58,69.99,69.46,69.87,23249.0,66.5915,66.9838,66.4766,66.869,23249.0
2023-05-19 13:00:00,69.91,69.96,69.5,69.52,21657.0,66.9073,66.9551,66.5149,66.534,21657.0
2023-05-19 13:30:00,69.51,69.72,69.46,69.51,27517.0,66.5245,66.7254,66.4766,66.5245,27517.0
2023-05-19 14:00:00,69.53,69.77,69.49,69.64,26429.0,66.5436,66.7733,66.5053,66.6489,26429.0
2023-05-19 14:30:00,69.61,69.88,69.55,69.88,33661.0,66.6202,66.8786,66.5627,66.8786,33661.0
2023-05-19 15:00:00,69.87,70.06,69.77,69.92,60394.0,66.869,67.0508,66.7733,66.9169,60394.0
2023-05-19 15:30:00,69.93,70.34,69.87,70.23,217192.0,66.9264,67.3188,66.869,67.2135,217192.0
2023-05-22 09:30:00,70.05,70.54,70.03,70.38,21189.0,67.0413,67.5102,67.0221,67.3571,21189.0
2023-05-22 10:00:00,70.36,70.58,70.04,70.56,29067.0,67.338,67.5485,67.0317,67.5294,29067.0
2023-05-22 10:30:00,70.54,70.64,70.17,70.32,21686.0,67.5102,67.6059,67.1561,67.2997,21686.0
2023-05-22 11:00:00,70.34,70.51,70.23,70.48,14873.0,67.3188,67.4815,67.2135,67.4528,14873.0
2023-05-22 11:30:00,70.47,70.67,70.43,70.64,16715.0,67.4432,67.6346,67.4049,67.6059,16715.0
2023-05-22 12:00:00,70.63,70.88,70.63,70.83,23670.0,67.5964,67.8356,67.5964,67.7878,23670.0
2023-05-22 12:30:00,70.84,70.98,70.84,70.96,24939.0,67.7973,67.9313,67.7973,67.9122,24939.0
2023-05-22 13:00:00,70.97,71.27,70.97,71.26,36573.0,67.9218,68.2089,67.9218,68.1993,36573.0
2023-05-22 13:30:00,71.24,71.54,71.19,71.48,40718.0,68.1802,68.4673,68.1323,68.4098,40718.0
2023-05-22 14:00:00,71.48,71.54,71.32,71.43,43677.0,68.4098,68.4673,68.2567,68.362,43677.0
2023-05-22 14:30:00,71.43,71.67,71.39,71.59,34211.0,68.362,68.5917,68.3237,68.5151,34211.0
2023-05-22 15:00:00,71.63,71.69,71.33,71.36,62731.0,68.5534,68.6108,68.2663,68.295,62731.0
2023-05-22 15:30:00,71.37,71.4,71.18,71.25,264435.0,68.3046,68.3333,68.1227,68.1897,264435.0
2023-05-23 09:30:00,71.33,71.89,70.92,71.87,38529.0,68.2663,68.8022,67.8739,68.7831,38529.0
2023-05-23 10:00:00,71.9,72.04,71.6,71.71,66555.0,68.8118,68.9458,68.5247,68.63,66555.0
2023-05-23 10:30:00,71.69,71.82,71.46,71.56,41034.0,68.6108,68.7352,68.3907,68.4864,41034.0
2023-05-23 11:00:00,71.56,71.92,71.54,71.81,40924.0,68.4864,68.831,68.4673,68.7257,40924.0
2023-05-23 11:30:00,71.79,71.92,71.62,71.72,32258.0,68.7065,68.831,68.5438,68.6395,32258.0
2023-05-23 12:00:00,71.73,71.79,71.48,71.52,29011.0,68.6491,68.7065,68.4098,68.4481,29011.0
2023-05-23 12:30:00,71.53,71.58,71.22,71.34,40691.0,68.4577,68.5056,68.161,68.2759,40691.0
2023-05-23 13:00:00,71.38,71.44,71.19,71.2,24525.0,68.3141,68.3716,68.1323,68.1419,24525.0
2023-05-23 13:30:00,71.17,71.42,71.09,71.32,36493.0,68.1132,68.3524,68.0366,68.2567,36493.0
2023-05-23 14:00:00,71.31,71.36,70.71,70.87,38250.0,68.2472,68.295,67.6729,67.826,38250.0
2023-05-23 14:30:00,70.87,71.09,70.82,71.05,28796.0,67.826,68.0366,67.7782,67.9983,28796.0
2023-05-23 15:00:00,71.06,71.18,70.96,71.16,43741.0,68.0079,68.1227,67.9122,68.1036,43741.0
2023-05-23 15:30:00,71.17,71.25,70.96,70.96,147103.0,68.1132,68.1897,67.9122,67.9122,147103.0
2023-05-24 09:30:00,71.32,71.61,70.33,70.36,39373.0,68.2567,68.5343,67.3092,67.338,39373.0
2023-05-24 10:00:00,70.39,70.73,70.35,70.41,31796.0,67.3667,67.6921,67.3284,67.3858,31796.0
2023-05-24 10:30:00,70.44,71.16,70.44,71.04,39322.0,67.4145,68.1036,67.4145,67.9887,39322.0
2023-05-24 11:00:00,71.06,71.15,70.67,70.93,32220.0,68.0079,68.094,67.6346,67.8835,32220.0
2023-05-24 11:30:00,70.95,71.06,70.78,70.97,27845.0,67.9026,68.0079,67.7399,67.9218,27845.0
2023-05-24 12:00:00,70.97,71.12,70.74,70.8,17932.0,67.9218,68.0653,67.7016,67.7591,17932.0
2023-05-24 12:30:00,70.8,70.8,70.57,70.7,21420.0,67.7591,67.7591,67.5389,67.6634,21420.0
2023-05-24 13:00:00,70.68,70.71,70.34,70.46,20430.0,67.6442,67.6729,67.3188,67.4337,20430.0
2023-05-24 13:30:00,70.45,70.67,70.45,70.54,13535.0,67.4241,67.6346,67.4241,67.5102,13535.0
2023-05-24 14:00:00,70.57,70.61,70.44,70.52,17547.0,67.5389,67.5772,67.4145,67.4911,17547.0
2023-05-24 14:30:00,70.52,70.79,70.48,70.6,44734.0,67.4911,67.7495,67.4528,67.5676,44734.0
2023-05-24 15:00:00,70.59,71.0,70.47,70.87,36739.0,67.5581,67.9505,67.4432,67.826,36739.0
2023-05-24 15:30:00,70.88,71.07,70.77,70.84,120359.0,67.8356,68.0175,67.7303,67.7973,120359.0
2023-05-25 09:30:00,70.0,70.41,69.63,70.32,35500.0,66.9934,67.3858,66.6393,67.2997,35500.0
2023-05-25 10:00:00,70.3,70.51,69.85,70.0,26281.0,67.2805,67.4815,66.8499,66.9934,26281.0
2023-05-25 10:30:00,69.98,70.07,69.78,69.84,32356.0,66.9743,67.0604,66.7829,66.8403,32356.0
2023-05-25 11:00:00,69.84,69.89,69.15,69.19,36822.0,66.8403,66.8881,66.1799,66.2182,36822.0
2023-05-25 11:30:00,69.2,69.24,68.97,69.13,25941.0,66.2278,66.2661,66.0077,66.1608,25941.0
2023-05-25 12:00:00,69.14,69.37,69.06,69.26,26171.0,66.1704,66.3905,66.0938,66.2852,26171.0
2023-05-25 12:30:00,69.26,69.73,69.25,69.57,16329.0,66.2852,66.735,66.2756,66.5819,16329.0
2023-05-25 13:00:00,69.58,69.82,69.42,69.75,16211.0,66.5915,66.8211,66.4383,66.7542,16211.0
2023-05-25 13:30:00,69.77,69.77,69.57,69.66,16919.0,66.7733,66.7733,66.5819,66.668,16919.0
2023-05-25 14:00:00,69.67,69.92,69.54,69.64,19435.0,66.6776,66.9169,66.5532,66.6489,19435.0
2023-05-25 14:30:00,69.64,69.65,69.31,69.47,36856.0,66.6489,66.6585,66.3331,66.4862,36856.0
2023-05-25 15:00:00,69.49,69.65,69.38,69.54,45371.0,66.5053,66.6585,66.4,66.5532,45371.0
2023-05-25 15:30:00,69.55,69.66,69.35,69.42,145628.0,66.5627,66.668,66.3713,66.4383,145628.0
2023-05-26 09:30:00,69.76,70.11,69.25,69.4,39535.0,66.7637,67.0987,66.2756,66.4192,39535.0
2023-05-26 10:00:00,69.38,69.82,69.15,69.72,29311.0,66.4,66.8211,66.1799,66.7254,29311.0
2023-05-26 10:30:00,69.73,69.73,69.2,69.2,34130.0,66.735,66.735,66.2278,66.2278,34130.0
2023-05-26 11:00:00,69.2,69.29,68.8,68.82,26879.0,66.2278,66.3139,65.845,65.8641,26879.0
2023-05-26 11:30:00,68.84,68.91,68.65,68.8,20789.0,65.8832,65.9502,65.7014,65.845,20789.0
2023-05-26 12:00:00,68.84,69.3,68.84,69.27,22886.0,65.8832,66.3235,65.8832,66.2948,22886.0
2023-05-26 12:30:00,69.27,69.4,69.23,69.34,18675.0,66.2948,66.4192,66.2565,66.3618,18675.0
2023-05-26 13:00:00,69.34,69.45,69.21,69.28,16404.0,66.3618,66.467,66.2373,66.3043,16404.0
2023-05-26 13:30:00,69.27,69.43,69.2,69.33,13367.0,66.2948,66.4479,66.2278,66.3522,13367.0
2023-05-26 14:00:00,69.34,69.51,69.3,69.49,23323.0,66.3618,66.5245,66.3235,66.5053,23323.0
2023-05-26 14:30:00,69.51,69.6,69.47,69.5,27248.0,66.5245,66.6106,66.4862,66.5149,27248.0
2023-05-26 15:00:00,69.5,69.63,69.42,69.42,29655.0,66.5149,66.6393,66.4383,66.4383,29655.0
2023-05-26 15:30:00,69.42,69.48,69.14,69.18,135259.0,66.4383,66.4958,66.1704,66.2086,135259.0
2023-05-30 09:30:00,68.46,68.81,68.15,68.5,39588.0,65.5196,65.8545,65.2229,65.5578,39588.0
2023-05-30 10:00:00,68.53,68.77,68.1,68.14,35678.0,65.5866,65.8162,65.175,65.2133,35678.0
2023-05-30 10:30:00,68.14,68.26,67.92,67.93,32381.0,65.2133,65.3282,65.0028,65.0123,32381.0
2023-05-30 11:00:00,67.97,68.29,67.97,68.18,33886.0,65.0506,65.3569,65.0506,65.2516,33886.0
2023-05-30 11:30:00,68.2,68.36,68.12,68.21,19702.0,65.2707,65.4239,65.1942,65.2803,19702.0
2023-05-30 12:00:00,68.23,68.31,68.09,68.17,23130.0,65.2994,65.376,65.1655,65.242,23130.0
2023-05-30 12:30:00,68.18,68.25,67.93,68.1,22034.0,65.2516,65.3186,65.0123,65.175,22034.0
2023-05-30 13:00:00,68.12,68.13,67.92,67.94,27633.0,65.1942,65.2037,65.0028,65.0219,27633.0
2023-05-30 13:30:00,67.91,68.11,67.87,68.0,20283.0,64.9932,65.1846,64.9549,65.0793,20283.0
2023-05-30 14:00:00,68.01,68.24,67.96,68.2,18391.0,65.0889,65.309,65.041,65.2707,18391.0
2023-05-30 14:30:00,68.21,68.39,68.21,68.22,27947.0,65.2803,65.4526,65.2803,65.2899,27947.0
2023-05-30 15:00:00,68.22,68.54,68.15,68.46,34890.0,65.2899,65.5961,65.2229,65.5196,34890.0
2023-05-30 15:30:00,68.47,68.59,68.4,68.46,97008.0,65.5291,65.644,65.4621,65.5196,97008.0
2023-05-31 09:30:00,67.6,68.23,67.46,67.83,104082.0,64.6965,65.2994,64.5625,64.9166,104082.0
2023-05-31 10:00:00,67.84,67.84,67.52,67.63,57586.0,64.9262,64.9262,64.6199,64.7252,57586.0
2023-05-31 10:30:00,67.59,67.69,67.35,67.5,85081.0,64.6869,64.7826,64.4572,64.6008,85081.0
2023-05-31 11:00:00,67.48,67.76,67.43,67.64,41715.0,64.5817,64.8496,64.5338,64.7348,41715.0
2023-05-31 11:30:00,67.68,67.89,67.67,67.74,36474.0,64.7731,64.974,64.7635,64.8305,36474.0
2023-05-31 12:00:00,67.72,67.92,67.58,67.84,31681.0,64.8113,65.0028,64.6774,64.9262,31681.0
2023-05-31 12:30:00,67.84,67.85,67.57,67.61,21790.0,64.9262,64.9358,64.6678,64.7061,21790.0
2023-05-31 13:00:00,67.59,67.92,67.52,67.91,45943.0,64.6869,65.0028,64.6199,64.9932,45943.0
2023-05-31 13:30:00,67.92,68.51,67.88,68.44,110559.0,65.0028,65.5674,64.9645,65.5004,110559.0
2023-05-31 14:00:00,68.42,68.57,68.07,68.08,90097.0,65.4813,65.6248,65.1463,65.1559,90097.0
2023-05-31 14:30:00,68.1,68.19,67.81,67.92,83844.0,65.175,65.2612,64.8975,65.0028,83844.0
2023-05-31 15:00:00,67.93,68.05,67.86,68.0,73477.0,65.0123,65.1272,64.9453,65.0793,73477.0
2023-05-31 15:30:00,67.98,68.07,67.75,68.05,267823.0,65.0602,65.1463,64.8401,65.1272,267823.0
2023-06-01 09:30:00,68.24,68.36,67.56,67.72,54785.0,65.309,65.4239,64.6582,64.8113,54785.0
2023-06-01 10:00:00,67.79,68.09,67.65,67.78,171519.0,64.8783,65.1655,64.7444,64.8688,171519.0
2023-06-01 10:30:00,67.77,68.57,67.73,68.56,40856.0,64.8592,65.6248,64.8209,65.6153,40856.0
2023-06-01 11:00:00,68.56,69.14,68.41,69.08,33684.0,65.6153,66.1704,65.4717,66.1129,33684.0
2023-06-01 11:30:00,69.09,69.36,68.92,69.3,30686.0,66.1225,66.3809,65.9598,66.3235,30686.0
2023-06-01 12:00:00,69.3,69.49,69.2,69.39,31319.0,66.3235,66.5053,66.2278,66.4096,31319.0
2023-06-01 12:30:00,69.4,69.52,69.25,69.39,23374.0,66.4192,66.534,66.2756,66.4096,23374.0
2023-06-01 13:00:00,69.41,69.42,69.22,69.34,30031.0,66.4288,66.4383,66.2469,66.3618,30031.0
2023-06-01 13:30:00,69.34,69.51,69.31,69.41,38162.0,66.3618,66.5245,66.3331,66.4288,38162.0
2023-06-01 14:00:00,69.4,69.49,69.14,69.25,69976.0,66.4192,66.5053,66.1704,66.2756,69976.0
2023-06-01 14:30:00,69.26,69.26,69.01,69.11,70657.0,66.2852,66.2852,66.0459,66.1416,70657.0
2023-06-01 15:00:00,69.12,69.19,69.04,69.09,82785.0,66.1512,66.2182,66.0747,66.1225,82785.0
2023-06-01 15:30:00,69.11,69.13,68.61,68.81,244100.0,66.1416,66.1608,65.6631,65.8545,244100.0
2023-06-02 09:30:00,70.0,70.66,69.61,70.36,56975.0,66.9934,67.6251,66.6202,67.338,56975.0
2023-06-02 10:00:00,70.4,70.88,70.4,70.86,43715.0,67.3762,67.8356,67.3762,67.8165,43715.0
2023-06-02 10:30:00,70.84,71.32,70.78,70.92,186275.0,67.7973,68.2567,67.7399,67.8739,186275.0
2023-06-02 11:00:00,70.94,71.59,70.94,71.42,59386.0,67.893,68.5151,67.893,68.3524,59386.0
2023-06-02 11:30:00,71.41,71.44,70.96,71.44,80881.0,68.3429,68.3716,67.9122,68.3716,80881.0
2023-06-02 12:00:00,71.44,71.75,71.3,71.5,101916.0,68.3716,68.6683,68.2376,68.429,101916.0
2023-06-02 12:30:00,71.51,72.02,71.44,71.91,113724.0,68.4386,68.9267,68.3716,68.8214,113724.0
2023-06-02 13:00:00,71.9,72.11,71.77,71.96,51132.0,68.8118,69.0128,68.6874,68.8692,51132.0
2023-06-02 13:30:00,71.98,71.99,71.69,71.89,91788.0,68.8884,68.8979,68.6108,68.8022,91788.0
2023-06-02 14:00:00,71.92,72.0,71.48,71.7,161088.0,68.831,68.9075,68.4098,68.6204,161088.0
2023-06-02 14:30:00,71.71,71.93,71.67,71.85,62909.0,68.63,68.8405,68.5917,68.764,62909.0
2023-06-02 15:00:00,71.86,72.0,71.68,71.7,83778.0,68.7735,68.9075,68.6013,68.6204,83778.0
2023-06-02 15:30:00,71.71,71.71,71.38,71.49,318923.0,68.63,68.63,68.3141,68.4194,318923.0
2023-06-05 09:30:00,72.38,72.67,71.58,71.62,36772.0,69.2712,69.5487,68.5056,68.5438,36772.0
2023-06-05 10:00:00,71.68,71.97,70.93,71.12,81348.0,68.6013,68.8788,67.8835,68.0653,81348.0
2023-06-05 10:30:00,71.14,71.41,70.77,71.25,35178.0,68.0845,68.3429,67.7303,68.1897,35178.0
2023-06-05 11:00:00,71.27,71.38,71.08,71.29,25531.0,68.2089,68.3141,68.027,68.228,25531.0
2023-06-05 11:30:00,71.3,71.42,71.05,71.27,22609.0,68.2376,68.3524,67.9983,68.2089,22609.0
2023-06-05 12:00:00,71.29,71.46,71.15,71.4,21957.0,68.228,68.3907,68.094,68.3333,21957.0
2023-06-05 12:30:00,71.39,71.46,71.27,71.41,25926.0,68.3237,68.3907,68.2089,68.3429,25926.0
2023-06-05 13:00:00,71.42,71.45,71.15,71.18,33410.0,68.3524,68.3811,68.094,68.1227,33410.0
2023-06-05 13:30:00,71.15,71.19,71.04,71.13,29831.0,68.094,68.1323,67.9887,68.0749,29831.0
2023-06-05 14:00:00,71.09,71.1,70.81,70.91,42509.0,68.0366,68.0462,67.7686,67.8643,42509.0
2023-06-05 14:30:00,70.89,70.89,70.63,70.82,59653.0,67.8452,67.8452,67.5964,67.7782,59653.0
2023-06-05 15:00:00,70.84,70.9,70.58,70.64,131938.0,67.7973,67.8548,67.5485,67.6059,131938.0
2023-06-05 15:30:00,70.62,70.94,70.55,70.9,250290.0,67.5868,67.893,67.5198,67.8548,250290.0
2023-06-06 09:30:00,70.05,70.57,70.03,70.3,59351.0,67.0413,67.5389,67.0221,67.2805,59351.0
2023-06-06 10:00:00,70.3,70.81,70.25,70.72,80043.0,67.2805,67.7686,67.2327,67.6825,80043.0
2023-06-06 10:30:00,70.75,70.79,70.37,70.7,163911.0,67.7112,67.7495,67.3475,67.6634,163911.0
2023-06-06 11:00:00,70.72,70.98,70.58,70.7,51263.0,67.6825,67.9313,67.5485,67.6634,51263.0
2023-06-06 11:30:00,70.67,70.91,70.61,70.67,66684.0,67.6346,67.8643,67.5772,67.6346,66684.0
2023-06-06 12:00:00,70.65,70.74,70.44,70.51,104263.0,67.6155,67.7016,67.4145,67.4815,104263.0
2023-06-06 12:30:00,70.52,70.53,70.28,70.48,62873.0,67.4911,67.5007,67.2614,67.4528,62873.0
2023-06-06 13:00:00,70.48,70.64,70.38,70.55,53742.0,67.4528,67.6059,67.3571,67.5198,53742.0
2023-06-06 13:30:00,70.55,70.61,70.47,70.6,50836.0,67.5198,67.5772,67.4432,67.5676,50836.0
2023-06-06 14:00:00,70.61,71.08,70.55,71.06,32053.0,67.5772,68.027,67.5198,68.0079,32053.0
2023-06-06 14:30:00,71.08,71.24,71.05,71.07,28607.0,68.027,68.1802,67.9983,68.0175,28607.0
2023-06-06 15:00:00,71.07,71.22,71.04,71.17,55957.0,68.0175,68.161,67.9887,68.1132,55957.0
2023-06-06 15:30:00,71.17,71.27,70.96,71.04,173938.0,68.1132,68.2089,67.9122,67.9887,173938.0
2023-06-07 09:30:00,71.62,72.4,71.45,72.38,34850.0,68.5438,69.2903,68.3811,69.2712,34850.0
2023-06-07 10:00:00,72.34,72.62,72.22,72.26,59017.0,69.2329,69.5009,69.1181,69.1563,59017.0
2023-06-07 10:30:00,72.26,72.62,72.0,72.62,49045.0,69.1563,69.5009,68.9075,69.5009,49045.0
2023-06-07 11:00:00,72.59,72.88,72.5,72.78,36733.0,69.4722,69.7497,69.386,69.654,36733.0
2023-06-07 11:30:00,72.77,72.87,72.48,72.59,37599.0,69.6444,69.7401,69.3669,69.4722,37599.0
2023-06-07 12:00:00,72.56,72.67,72.53,72.6,26797.0,69.4435,69.5487,69.4148,69.4817,26797.0
2023-06-07 12:30:00,72.62,72.62,72.17,72.31,29725.0,69.5009,69.5009,69.0702,69.2042,29725.0
2023-06-07 13:00:00,72.33,72.53,72.28,72.37,32376.0,69.2233,69.4148,69.1755,69.2616,32376.0
2023-06-07 13:30:00,72.36,72.41,72.13,72.4,30287.0,69.2521,69.2999,69.0319,69.2903,30287.0
2023-06-07 14:00:00,72.39,72.65,72.39,72.64,48772.0,69.2808,69.5296,69.2808,69.52,48772.0
2023-06-07 14:30:00,72.64,72.64,72.4,72.46,56426.0,69.52,69.52,69.2903,69.3478,56426.0
2023-06-07 15:00:00,72.45,72.5,72.32,72.38,52537.0,69.3382,69.386,69.2138,69.2712,52537.0
2023-06-07 15:30:00,72.39,72.8,72.32,72.77,232094.0,69.2808,69.6732,69.2138,69.6444,232094.0
2023-06-08 09:30:00,72.78,72.98,71.53,71.71,66355.0,69.654,69.8454,68.4577,68.63,66355.0
2023-06-08 10:00:00,71.74,71.92,71.58,71.74,38182.0,68.6587,68.831,68.5056,68.6587,38182.0
2023-06-08 10:30:00,71.75,71.77,71.31,71.32,42713.0,68.6683,68.6874,68.2472,68.2567,42713.0
2023-06-08 11:00:00,71.32,71.39,71.05,71.27,65644.0,68.2567,68.3237,67.9983,68.2089,65644.0
2023-06-08 11:30:00,71.28,71.47,70.94,70.98,81755.0,68.2184,68.4003,67.893,67.9313,81755.0
2023-06-08 12:00:00,70.96,71.97,70.91,71.84,43930.0,67.9122,68.8788,67.8643,68.7544,43930.0
2023-06-08 12:30:00,71.84,72.0,71.77,71.89,60607.0,68.7544,68.9075,68.6874,68.8022,60607.0
2023-06-08 13:00:00,71.88,72.01,71.83,71.9,38094.0,68.7927,68.9171,68.7448,68.8118,38094.0
2023-06-08 13:30:00,71.88,71.94,71.77,71.93,29641.0,68.7927,68.8501,68.6874,68.8405,29641.0
2023-06-08 14:00:00,71.95,72.36,71.89,72.36,49685.0,68.8597,69.2521,68.8022,69.2521,49685.0
2023-06-08 14:30:00,72.36,72.41,72.14,72.17,65332.0,69.2521,69.2999,69.0415,69.0702,65332.0
2023-06-08 15:00:00,72.18,72.32,72.14,72.3,58722.0,69.0798,69.2138,69.0415,69.1946,58722.0
2023-06-08 15:30:00,72.3,72.33,72.08,72.27,302670.0,69.1946,69.2233,68.9841,69.1659,302670.0
2023-06-09 09:30:00,72.41,72.46,70.88,71.23,133875.0,69.2999,69.3478,67.8356,68.1706,133875.0
2023-06-09 10:00:00,71.23,71.69,71.13,71.66,131186.0,68.1706,68.6108,68.0749,68.5821,131186.0
2023-06-09 10:30:00,71.67,71.86,71.41,71.49,117476.0,68.5917,68.7735,68.3429,68.4194,117476.0
2023-06-09 11:00:00,71.49,71.63,70.96,71.09,38186.0,68.4194,68.5534,67.9122,68.0366,38186.0
2023-06-09 11:30:00,71.1,71.17,70.85,70.9,41609.0,68.0462,68.1132,67.8069,67.8548,41609.0
2023-06-09 12:00:00,70.87,71.0,70.75,70.79,35890.0,67.826,67.9505,67.7112,67.7495,35890.0
2023-06-09 12:30:00,70.79,71.11,70.79,71.11,41178.0,67.7495,68.0557,67.7495,68.0557,41178.0
2023-06-09 13:00:00,71.09,71.09,70.87,70.89,31909.0,68.0366,68.0366,67.826,67.8452,31909.0
2023-06-09 13:30:00,70.9,70.91,70.46,70.57,35441.0,67.8548,67.8643,67.4337,67.5389,35441.0
2023-06-09 14:00:00,70.57,70.75,70.5,70.63,38750.0,67.5389,67.7112,67.4719,67.5964,38750.0
2023-06-09 14:30:00,70.66,70.81,70.63,70.66,41017.0,67.6251,67.7686,67.5964,67.6251,41017.0
2023-06-09 15:00:00,70.66,70.77,70.59,70.67,78152.0,67.6251,67.7303,67.5581,67.6346,78152.0
2023-06-09 15:30:00,70.67,71.0,70.64,70.8,257239.0,67.6346,67.9505,67.6059,67.7591,257239.0
2023-06-12 09:30:00,70.0,70.93,69.76,70.63,96775.0,66.9934,67.8835,66.7637,67.5964,96775.0
2023-06-12 10:00:00,70.64,70.7,69.95,69.98,118734.0,67.6059,67.6634,66.9456,66.9743,118734.0
2023-06-12 10:30:00,69.94,69.97,69.44,69.9,154086.0,66.936,66.9647,66.4575,66.8977,154086.0
2023-06-12 11:00:00,69.91,70.46,69.91,70.35,119661.0,66.9073,67.4337,66.9073,67.3284,119661.0
2023-06-12 11:30:00,70.34,70.49,70.15,70.45,62479.0,67.3188,67.4624,67.137,67.4241,62479.0
2023-06-12 12:00:00,70.44,70.52,70.14,70.23,47982.0,67.4145,67.4911,67.1274,67.2135,47982.0
2023-06-12 12:30:00,70.24,70.33,70.13,70.3,47162.0,67.2231,67.3092,67.1178,67.2805,47162.0
2023-06-12 13:00:00,70.3,70.34,70.19,70.2,42272.0,67.2805,67.3188,67.1753,67.1848,42272.0
2023-06-12 13:30:00,70.2,70.2,69.92,69.99,35899.0,67.1848,67.1848,66.9169,66.9838,35899.0
2023-06-12 14:00:00,70.0,70.18,69.89,69.99,86382.0,66.9934,67.1657,66.8881,66.9838,86382.0
2023-06-12 14:30:00,69.98,70.05,69.91,70.0,49597.0,66.9743,67.0413,66.9073,66.9934,49597.0
2023-06-12 15:00:00,70.0,70.18,69.93,70.15,92154.0,66.9934,67.1657,66.9264,67.137,92154.0
2023-06-12 15:30:00,70.16,70.17,69.94,70.15,251695.0,67.1465,67.1561,66.936,67.137,251695.0
2023-06-13 09:30:00,70.75,71.65,70.43,71.55,34203.0,67.7112,68.5725,67.4049,68.4768,34203.0
2023-06-13 10:00:00,71.58,72.11,71.45,71.91,66949.0,68.5056,69.0128,68.3811,68.8214,66949.0
2023-06-13 10:30:00,71.93,71.93,71.39,71.47,82928.0,68.8405,68.8405,68.3237,68.4003,82928.0
2023-06-13 11:00:00,71.47,71.48,71.13,71.28,53082.0,68.4003,68.4098,68.0749,68.2184,53082.0
2023-06-13 11:30:00,71.26,71.35,71.08,71.13,29396.0,68.1993,68.2854,68.027,68.0749,29396.0
2023-06-13 12:00:00,71.1,71.17,70.93,71.0,26176.0,68.0462,68.1132,67.8835,67.9505,26176.0
2023-06-13 12:30:00,71.01,71.33,70.9,71.29,34554.0,67.96,68.2663,67.8548,68.228,34554.0
2023-06-13 13:00:00,71.28,71.38,70.98,71.05,38584.0,68.2184,68.3141,67.9313,67.9983,38584.0
2023-06-13 13:30:00,71.05,71.17,70.74,71.15,31353.0,67.9983,68.1132,67.7016,68.094,31353.0
2023-06-13 14:00:00,71.17,71.21,70.99,71.02,24869.0,68.1132,68.1514,67.9409,67.9696,24869.0
2023-06-13 14:30:00,71.01,71.01,70.63,70.85,48591.0,67.96,67.96,67.5964,67.8069,48591.0
2023-06-13 15:00:00,70.85,71.1,70.85,71.02,43184.0,67.8069,68.0462,67.8069,67.9696,43184.0
2023-06-13 15:30:00,71.02,71.05,70.75,70.93,189674.0,67.9696,67.9983,67.7112,67.8835,189674.0
2023-06-14 09:30:00,71.58,71.91,71.37,71.64,48198.0,68.5056,68.8214,68.3046,68.563,48198.0
2023-06-14 10:00:00,71.65,71.82,71.2,71.2,59140.0,68.5725,68.7352,68.1419,68.1419,59140.0
2023-06-14 10:30:00,71.16,71.33,70.93,71.21,78129.0,68.1036,68.2663,67.8835,68.1514,78129.0
2023-06-14 11:00:00,71.21,71.37,71.07,71.07,38399.0,68.1514,68.3046,68.0175,68.0175,38399.0
2023-06-14 11:30:00,71.03,71.29,70.86,70.87,36527.0,67.9792,68.228,67.8165,67.826,36527.0
2023-06-14 12:00:00,70.88,70.98,70.74,70.74,42394.0,67.8356,67.9313,67.7016,67.7016,42394.0
2023-06-14 12:30:00,70.76,71.03,70.68,71.0,43447.0,67.7208,67.9792,67.6442,67.9505,43447.0
2023-06-14 13:00:00,70.99,71.08,70.78,71.0,37651.0,67.9409,68.027,67.7399,67.9505,37651.0
2023-06-14 13:30:00,71.0,71.1,70.92,70.94,39286.0,67.9505,68.0462,67.8739,67.893,39286.0
2023-06-14 14:00:00,70.85,70.85,70.07,70.1,93150.0,67.8069,67.8069,67.0604,67.0891,93150.0
2023-06-14 14:30:00,70.1,70.9,70.08,70.74,54424.0,67.0891,67.8548,67.07,67.7016,54424.0
2023-06-14 15:00:00,70.74,71.04,70.68,70.96,67556.0,67.7016,67.9887,67.6442,67.9122,67556.0
2023-06-14 15:30:00,70.97,71.02,70.64,70.99,214581.0,67.9218,67.9696,67.6059,67.9409,214581.0
2023-06-15 09:30:00,70.99,71.55,70.99,71.12,64642.0,67.9409,68.4768,67.9409,68.0653,64642.0
2023-06-15 10:00:00,71.12,71.42,71.12,71.18,43035.0,68.0653,68.3524,68.0653,68.1227,43035.0
2023-06-15 10:30:00,71.21,71.4,71.19,71.38,36124.0,68.1514,68.3333,68.1323,68.3141,36124.0
2023-06-15 11:00:00,71.41,71.71,71.36,71.62,82144.0,68.3429,68.63,68.295,68.5438,82144.0
2023-06-15 11:30:00,71.6,71.82,71.58,71.69,54000.0,68.5247,68.7352,68.5056,68.6108,54000.0
2023-06-15 12:00:00,71.68,71.71,71.41,71.55,60390.0,68.6013,68.63,68.3429,68.4768,60390.0
2023-06-15 12:30:00,71.55,71.63,71.42,71.43,30786.0,68.4768,68.5534,68.3524,68.362,30786.0
2023-06-15 13:00:00,71.41,71.52,71.17,71.5,28055.0,68.3429,68.4481,68.1132,68.429,28055.0
2023-06-15 13:30:00,71.5,71.98,71.48,71.92,70240.0,68.429,68.8884,68.4098,68.831,70240.0
2023-06-15 14:00:00,71.93,71.98,71.71,71.81,79534.0,68.8405,68.8884,68.63,68.7257,79534.0
2023-06-15 14:30:00,71.8,72.16,71.8,72.12,70666.0,68.7161,69.0606,68.7161,69.0224,70666.0
2023-06-15 15:00:00,72.14,72.17,71.9,72.01,62919.0,69.0415,69.0702,68.8118,68.9171,62919.0
2023-06-15 15:30:00,72.01,72.13,71.77,71.92,178444.0,68.9171,69.0319,68.6874,68.831,178444.0
2023-06-16 09:30:00,72.31,72.55,71.98,72.4,338980.0,69.2042,69.4339,68.8884,69.2903,338980.0
2023-06-16 10:00:00,72.44,72.55,72.19,72.27,54100.0,69.3286,69.4339,69.0894,69.1659,54100.0
2023-06-16 10:30:00,72.28,72.35,71.77,72.11,52796.0,69.1755,69.2425,68.6874,69.0128,52796.0
2023-06-16 11:00:00,72.11,72.11,71.57,71.69,45402.0,69.0128,69.0128,68.496,68.6108,45402.0
2023-06-16 11:30:00,71.78,71.83,71.59,71.81,36304.0,68.697,68.7448,68.5151,68.7257,36304.0
2023-06-16 12:00:00,71.81,72.02,71.62,71.95,42147.0,68.7257,68.9267,68.5438,68.8597,42147.0
2023-06-16 12:30:00,71.97,72.15,71.93,72.11,33346.0,68.8788,69.0511,68.8405,69.0128,33346.0
2023-06-16 13:00:00,72.12,72.37,72.12,72.26,32773.0,69.0224,69.2616,69.0224,69.1563,32773.0
2023-06-16 13:30:00,72.24,72.45,72.18,72.45,45679.0,69.1372,69.3382,69.0798,69.3382,45679.0
2023-06-16 14:00:00,72.45,72.45,72.27,72.36,48932.0,69.3382,69.3382,69.1659,69.2521,48932.0
2023-06-16 14:30:00,72.37,72.37,72.12,72.15,110185.0,69.2616,69.2616,69.0224,69.0511,110185.0
2023-06-16 15:00:00,72.15,72.27,71.92,71.92,130894.0,69.0511,69.1659,68.831,68.831,130894.0
2023-06-16 15:30:00,71.94,72.07,71.72,71.79,280095.0,68.8501,68.9745,68.6395,68.7065,280095.0
2023-06-20 09:30:00,71.68,71.68,70.43,70.71,67792.0,68.6013,68.6013,67.4049,67.6729,67792.0
2023-06-20 10:00:00,70.7,70.87,70.24,70.3,60461.0,67.6634,67.826,67.2231,67.2805,60461.0
2023-06-20 10:30:00,70.3,70.6,70.22,70.55,53355.0,67.2805,67.5676,67.204,67.5198,53355.0
2023-06-20 11:00:00,70.55,70.64,70.1,70.14,139090.0,67.5198,67.6059,67.0891,67.1274,139090.0
2023-06-20 11:30:00,70.06,70.34,69.95,70.25,73572.0,67.0508,67.3188,66.9456,67.2327,73572.0
2023-06-20 12:00:00,70.25,70.37,70.06,70.28,63237.0,67.2327,67.3475,67.0508,67.2614,63237.0
2023-06-20 12:30:00,70.28,70.34,70.12,70.34,36988.0,67.2614,67.3188,67.1083,67.3188,36988.0
2023-06-20 13:00:00,70.34,70.34,70.16,70.18,27632.0,67.3188,67.3188,67.1465,67.1657,27632.0
2023-06-20 13:30:00,70.2,70.4,70.16,70.35,33097.0,67.1848,67.3762,67.1465,67.3284,33097.0
2023-06-20 14:00:00,70.35,70.66,70.34,70.65,49640.0,67.3284,67.6251,67.3188,67.6155,49640.0
2023-06-20 14:30:00,70.66,70.79,70.59,70.72,33467.0,67.6251,67.7495,67.5581,67.6825,33467.0
2023-06-20 15:00:00,70.75,70.86,70.73,70.85,39884.0,67.7112,67.8165,67.6921,67.8069,39884.0
2023-06-20 15:30:00,70.86,70.99,70.65,70.95,144657.0,67.8165,67.9409,67.6155,67.9026,144657.0
2023-06-21 09:30:00,70.74,71.65,70.66,71.55,81133.0,67.7016,68.5725,67.6251,68.4768,81133.0
2023-06-21 10:00:00,71.58,72.16,71.36,72.16,129463.0,68.5056,69.0606,68.295,69.0606,129463.0
2023-06-21 10:30:00,72.18,72.31,71.96,72.22,63052.0,69.0798,69.2042,68.8692,69.1181,63052.0
2023-06-21 11:00:00,72.27,72.38,72.03,72.21,59860.0,69.1659,69.2712,68.9362,69.1085,59860.0
2023-06-21 11:30:00,72.22,72.34,72.02,72.2,38191.0,69.1181,69.2329,68.9267,69.0989,38191.0
2023-06-21 12:00:00,72.21,72.24,71.94,71.99,37160.0,69.1085,69.1372,68.8501,68.8979,37160.0
2023-06-21 12:30:00,72.01,72.24,71.99,72.12,35809.0,68.9171,69.1372,68.8979,69.0224,35809.0
2023-06-21 13:00:00,72.12,72.12,71.95,72.03,25499.0,69.0224,69.0224,68.8597,68.9362,25499.0
2023-06-21 13:30:00,72.03,72.03,71.73,71.84,29535.0,68.9362,68.9362,68.6491,68.7544,29535.0
2023-06-21 14:00:00,71.83,72.03,71.82,72.01,29369.0,68.7448,68.9362,68.7352,68.9171,29369.0
2023-06-21 14:30:00,72.01,72.08,71.94,72.05,25192.0,68.9171,68.9841,68.8501,68.9554,25192.0
2023-06-21 15:00:00,72.03,72.15,71.98,72.06,51300.0,68.9362,69.0511,68.8884,68.9649,51300.0
2023-06-21 15:30:00,72.07,72.09,71.81,71.97,241562.0,68.9745,68.9936,68.7257,68.8788,241562.0
2023-06-22 09:30:00,71.55,71.77,70.71,71.35,52518.0,68.4768,68.6874,67.6729,68.2854,52518.0
2023-06-22 10:00:00,71.33,71.51,71.22,71.48,37826.0,68.2663,68.4386,68.161,68.4098,37826.0
2023-06-22 10:30:00,71.46,71.73,71.29,71.69,143327.0,68.3907,68.6491,68.228,68.6108,143327.0
2023-06-22 11:00:00,71.72,71.77,71.28,71.41,77343.0,68.6395,68.6874,68.2184,68.3429,77343.0
2023-06-22 11:30:00,71.43,71.59,71.24,71.3,35280.0,68.362,68.5151,68.1802,68.2376,35280.0
2023-06-22 12:00:00,71.33,71.37,71.16,71.2,33163.0,68.2663,68.3046,68.1036,68.1419,33163.0
2023-06-22 12:30:00,71.2,71.21,70.97,71.01,26147.0,68.1419,68.1514,67.9218,67.96,26147.0
2023-06-22 13:00:00,71.02,71.07,70.9,71.01,23754.0,67.9696,68.0175,67.8548,67.96,23754.0
2023-06-22 13:30:00,71.03,71.28,70.97,71.27,41567.0,67.9792,68.2184,67.9218,68.2089,41567.0
2023-06-22 14:00:00,71.27,71.3,71.1,71.29,33075.0,68.2089,68.2376,68.0462,68.228,33075.0
2023-06-22 14:30:00,71.29,71.29,71.11,71.18,33894.0,68.228,68.228,68.0557,68.1227,33894.0
2023-06-22 15:00:00,71.19,71.22,71.05,71.05,34991.0,68.1323,68.161,67.9983,67.9983,34991.0
2023-06-22 15:30:00,71.06,71.26,71.03,71.19,168714.0,68.0079,68.1993,67.9792,68.1323,168714.0
2023-06-23 09:30:00,70.15,71.0,70.15,70.78,34229.0,67.137,67.9505,67.137,67.7399,34229.0
2023-06-23 10:00:00,70.82,70.95,70.54,70.66,36326.0,67.7782,67.9026,67.5102,67.6251,36326.0
2023-06-23 10:30:00,70.68,70.76,70.31,70.37,51098.0,67.6442,67.7208,67.2901,67.3475,51098.0
2023-06-23 11:00:00,70.36,70.48,70.05,70.2,33425.0,67.338,67.4528,67.0413,67.1848,33425.0
2023-06-23 11:30:00,70.19,70.6,70.15,70.6,18850.0,67.1753,67.5676,67.137,67.5676,18850.0
2023-06-23 12:00:00,70.61,70.7,70.5,70.53,30177.0,67.5772,67.6634,67.4719,67.5007,30177.0
2023-06-23 12:30:00,70.57,70.64,70.4,70.45,22900.0,67.5389,67.6059,67.3762,67.4241,22900.0
2023-06-23 13:00:00,70.48,70.48,70.23,70.33,24676.0,67.4528,67.4528,67.2135,67.3092,24676.0
2023-06-23 13:30:00,70.38,70.52,70.37,70.41,30094.0,67.3571,67.4911,67.3475,67.3858,30094.0
2023-06-23 14:00:00,70.4,70.4,70.19,70.35,45603.0,67.3762,67.3762,67.1753,67.3284,45603.0
2023-06-23 14:30:00,70.35,70.35,69.93,70.0,49870.0,67.3284,67.3284,66.9264,66.9934,49870.0
2023-06-23 15:00:00,69.97,70.09,69.9,69.94,54117.0,66.9647,67.0796,66.8977,66.936,54117.0
2023-06-23 15:30:00,69.96,70.12,69.86,69.95,222658.0,66.9551,67.1083,66.8594,66.9456,222658.0
2023-06-26 09:30:00,70.15,71.27,70.02,71.17,41282.0,67.137,68.2089,67.0126,68.1132,41282.0
2023-06-26 10:00:00,71.17,71.29,71.09,71.12,42308.0,68.1132,68.228,68.0366,68.0653,42308.0
2023-06-26 10:30:00,71.11,71.33,70.97,71.29,40800.0,68.0557,68.2663,67.9218,68.228,40800.0
2023-06-26 11:00:00,71.28,71.59,71.24,71.59,46751.0,68.2184,68.5151,68.1802,68.5151,46751.0
2023-06-26 11:30:00,71.59,71.75,71.46,71.71,42181.0,68.5151,68.6683,68.3907,68.63,42181.0
2023-06-26 12:00:00,71.71,71.87,71.59,71.75,33038.0,68.63,68.7831,68.5151,68.6683,33038.0
2023-06-26 12:30:00,71.75,71.98,71.62,71.97,35514.0,68.6683,68.8884,68.5438,68.8788,35514.0
2023-06-26 13:00:00,71.97,72.06,71.81,71.98,37931.0,68.8788,68.9649,68.7257,68.8884,37931.0
2023-06-26 13:30:00,71.98,72.04,71.91,71.96,32845.0,68.8884,68.9458,68.8214,68.8692,32845.0
2023-06-26 14:00:00,71.96,72.04,71.84,71.89,37752.0,68.8692,68.9458,68.7544,68.8022,37752.0
2023-06-26 14:30:00,71.89,72.05,71.84,71.98,51557.0,68.8022,68.9554,68.7544,68.8884,51557.0
2023-06-26 15:00:00,71.98,72.18,71.97,72.14,43619.0,68.8884,69.0798,68.8788,69.0415,43619.0
2023-06-26 15:30:00,72.13,72.19,71.51,71.55,213585.0,69.0319,69.0894,68.4386,68.4768,213585.0
2023-06-27 09:30:00,71.71,72.05,71.21,71.64,79912.0,68.63,68.9554,68.1514,68.563,79912.0
2023-06-27 10:00:00,71.62,72.48,71.54,72.46,63177.0,68.5438,69.3669,68.4673,69.3478,63177.0
2023-06-27 10:30:00,72.48,72.64,72.39,72.41,75693.0,69.3669,69.52,69.2808,69.2999,75693.0
2023-06-27 11:00:00,72.42,72.59,72.35,72.57,57995.0,69.3095,69.4722,69.2425,69.453,57995.0
2023-06-27 11:30:00,72.56,72.76,72.22,72.25,48827.0,69.4435,69.6349,69.1181,69.1468,48827.0
2023-06-27 12:00:00,72.23,72.26,71.98,72.03,30577.0,69.1276,69.1563,68.8884,68.9362,30577.0
2023-06-27 12:30:00,72.02,72.19,71.84,71.93,28824.0,68.9267,69.0894,68.7544,68.8405,28824.0
2023-06-27 13:00:00,71.92,72.05,71.87,72.04,24133.0,68.831,68.9554,68.7831,68.9458,24133.0
2023-06-27 13:30:00,72.04,72.19,72.02,72.17,25802.0,68.9458,69.0894,68.9267,69.0702,25802.0
2023-06-27 14:00:00,72.17,72.28,72.1,72.27,30229.0,69.0702,69.1755,69.0032,69.1659,30229.0
2023-06-27 14:30:00,72.28,72.29,72.11,72.15,49049.0,69.1755,69.1851,69.0128,69.0511,49049.0
2023-06-27 15:00:00,72.16,72.38,72.13,72.37,63657.0,69.0606,69.2712,69.0319,69.2616,63657.0
2023-06-27 15:30:00,72.37,72.71,72.3,72.69,300665.0,69.2616,69.587,69.1946,69.5679,300665.0
2023-06-28 09:30:00,72.93,72.93,72.35,72.82,56775.0,69.7976,69.7976,69.2425,69.6923,56775.0
2023-06-28 10:00:00,72.84,72.91,72.53,72.59,70898.0,69.7114,69.7784,69.4148,69.4722,70898.0
2023-06-28 10:30:00,72.57,72.89,72.53,72.53,109875.0,69.453,69.7593,69.4148,69.4148,109875.0
2023-06-28 11:00:00,72.55,72.87,72.54,72.85,198351.0,69.4339,69.7401,69.4243,69.721,198351.0
2023-06-28 11:30:00,72.83,73.04,72.81,72.91,79300.0,69.7019,69.9028,69.6827,69.7784,79300.0
2023-06-28 12:00:00,72.91,73.04,72.85,72.98,91941.0,69.7784,69.9028,69.721,69.8454,91941.0
2023-06-28 12:30:00,72.99,73.16,72.9,73.05,85259.0,69.855,70.0177,69.7689,69.9124,85259.0
2023-06-28 13:00:00,73.06,73.15,72.98,73.13,79811.0,69.922,70.0081,69.8454,69.989,79811.0
2023-06-28 13:30:00,73.14,73.18,72.94,73.13,91566.0,69.9986,70.0368,69.8071,69.989,91566.0
2023-06-28 14:00:00,73.14,73.52,73.12,73.5,89740.0,69.9986,70.3622,69.9794,70.3431,89740.0
2023-06-28 14:30:00,73.51,73.67,73.5,73.65,91116.0,70.3527,70.5058,70.3431,70.4866,91116.0
2023-06-28 15:00:00,73.65,74.08,73.59,74.08,188488.0,70.4866,70.8982,70.4292,70.8982,188488.0
2023-06-28 15:30:00,74.08,74.18,73.96,74.11,487926.0,70.8982,70.9939,70.7833,70.9269,487926.0
2023-06-29 09:30:00,74.41,75.02,74.2,74.9,73158.0,71.214,71.7978,71.013,71.683,73158.0
2023-06-29 10:00:00,74.9,75.13,74.85,74.92,43681.0,71.683,71.9031,71.6351,71.7021,43681.0
2023-06-29 10:30:00,75.02,75.06,74.64,74.65,56545.0,71.7978,71.8361,71.4341,71.4437,56545.0
2023-06-29 11:00:00,74.64,74.76,74.36,74.45,34554.0,71.4341,71.549,71.1662,71.2523,34554.0
2023-06-29 11:30:00,74.43,74.57,74.42,74.54,28029.0,71.2331,71.3671,71.2236,71.3384,28029.0
2023-06-29 12:00:00,74.56,74.71,74.51,74.7,30672.0,71.3576,71.5011,71.3097,71.4915,30672.0
2023-06-29 12:30:00,74.69,74.95,74.65,74.88,46097.0,71.482,71.7308,71.4437,71.6638,46097.0
2023-06-29 13:00:00,74.87,74.95,74.76,74.94,32753.0,71.6542,71.7308,71.549,71.7212,32753.0
2023-06-29 13:30:00,74.95,75.07,74.87,75.03,57440.0,71.7308,71.8457,71.6542,71.8074,57440.0
2023-06-29 14:00:00,75.05,75.22,74.94,75.11,59047.0,71.8265,71.9892,71.7212,71.8839,59047.0
2023-06-29 14:30:00,75.12,75.15,74.99,75.07,47476.0,71.8935,71.9222,71.7691,71.8457,47476.0
2023-06-29 15:00:00,75.11,75.22,75.09,75.19,73522.0,71.8839,71.9892,71.8648,71.9605,73522.0
2023-06-29 15:30:00,75.19,75.25,75.0,75.23,246725.0,71.9605,72.0179,71.7787,71.9988,246725.0
2023-06-30 09:30:00,75.89,76.0,75.31,75.64,72787.0,72.6304,72.7357,72.0753,72.3912,72787.0
2023-06-30 10:00:00,75.64,75.75,75.38,75.61,87173.0,72.3912,72.4964,72.1423,72.3625,87173.0
2023-06-30 10:30:00,75.61,75.69,75.42,75.67,52428.0,72.3625,72.439,72.1806,72.4199,52428.0
2023-06-30 11:00:00,75.68,76.12,75.68,75.88,48492.0,72.4295,72.8506,72.4295,72.6209,48492.0
2023-06-30 11:30:00,75.89,76.2,75.74,76.12,45520.0,72.6304,72.9271,72.4869,72.8506,45520.0
2023-06-30 12:00:00,76.13,76.21,76.04,76.1,38218.0,72.8601,72.9367,72.774,72.8314,38218.0
2023-06-30 12:30:00,76.12,76.15,76.03,76.1,28832.0,72.8506,72.8793,72.7644,72.8314,28832.0
2023-06-30 13:00:00,76.11,76.23,76.11,76.17,31086.0,72.841,72.9558,72.841,72.8984,31086.0
2023-06-30 13:30:00,76.17,76.24,76.15,76.22,25518.0,72.8984,72.9654,72.8793,72.9463,25518.0
2023-06-30 14:00:00,76.22,76.49,76.22,76.49,44135.0,72.9463,73.2047,72.9463,73.2047,44135.0
2023-06-30 14:30:00,76.49,76.58,76.41,76.46,40181.0,73.2047,73.2908,73.1281,73.176,40181.0
2023-06-30 15:00:00,76.45,76.48,76.29,76.43,56926.0,73.1664,73.1951,73.0133,73.1472,56926.0
2023-06-30 15:30:00,76.43,76.43,76.02,76.1,165927.0,73.1472,73.1472,72.7549,72.8314,165927.0
2023-07-03 09:30:00,76.16,76.94,76.14,76.43,50627.0,72.8888,73.6353,72.8697,73.1472,50627.0
2023-07-03 10:00:00,76.46,76.71,76.3,76.67,54339.0,73.176,73.4152,73.0228,73.3769,54339.0
2023-07-03 10:30:00,76.66,76.94,76.52,76.92,43474.0,73.3674,73.6353,73.2334,73.6162,43474.0
2023-07-03 11:00:00,76.92,77.03,76.83,77.0,53694.0,73.6162,73.7215,73.5301,73.6928,53694.0
2023-07-03 11:30:00,76.99,77.28,76.98,77.15,40289.0,73.6832,73.9607,73.6736,73.8363,40289.0
2023-07-03 12:00:00,77.14,77.14,76.77,76.84,41878.0,73.8267,73.8267,73.4726,73.5396,41878.0
2023-07-03 12:30:00,76.83,77.04,76.77,76.96,152718.0,73.5301,73.731,73.4726,73.6545,152718.0
2023-07-05 09:30:00,77.22,77.3,76.4,76.59,74754.0,73.9033,73.9799,73.1185,73.3004,74754.0
2023-07-05 10:00:00,76.58,76.64,76.15,76.19,51799.0,73.2908,73.3482,72.8793,72.9175,51799.0
2023-07-05 10:30:00,76.21,76.44,76.15,76.35,56568.0,72.9367,73.1568,72.8793,73.0707,56568.0
2023-07-05 11:00:00,76.36,76.63,76.16,76.56,66833.0,73.0802,73.3387,72.8888,73.2717,66833.0
2023-07-05 11:30:00,76.55,76.61,76.26,76.39,54135.0,73.2621,73.3195,72.9845,73.109,54135.0
2023-07-05 12:00:00,76.44,76.57,76.41,76.47,28278.0,73.1568,73.2812,73.1281,73.1855,28278.0
2023-07-05 12:30:00,76.45,76.53,76.32,76.42,39685.0,73.1664,73.2429,73.042,73.1377,39685.0
2023-07-05 13:00:00,76.42,76.49,76.33,76.41,32824.0,73.1377,73.2047,73.0515,73.1281,32824.0
2023-07-05 13:30:00,76.41,76.51,76.38,76.5,36729.0,73.1281,73.2238,73.0994,73.2142,36729.0
2023-07-05 14:00:00,76.49,76.53,76.18,76.21,48181.0,73.2047,73.2429,72.908,72.9367,48181.0
2023-07-05 14:30:00,76.22,76.46,76.22,76.42,42485.0,72.9463,73.176,72.9463,73.1377,42485.0
2023-07-05 15:00:00,76.41,76.46,76.28,76.36,70479.0,73.1281,73.176,73.0037,73.0802,70479.0
2023-07-05 15:30:00,76.34,76.48,76.29,76.43,193451.0,73.0611,73.1951,73.0133,73.1472,193451.0
2023-07-06 09:30:00,75.92,76.48,75.56,75.63,100287.0,72.6591,73.1951,72.3146,72.3816,100287.0
2023-07-06 10:00:00,75.67,75.74,75.39,75.41,39602.0,72.4199,72.4869,72.1519,72.1711,39602.0
2023-07-06 10:30:00,75.35,75.73,75.33,75.73,37859.0,72.1136,72.4773,72.0945,72.4773,37859.0
2023-07-06 11:00:00,75.74,75.78,75.09,75.09,68215.0,72.4869,72.5252,71.8648,71.8648,68215.0
2023-07-06 11:30:00,75.1,75.29,75.06,75.21,35261.0,71.8744,72.0562,71.8361,71.9796,35261.0
2023-07-06 12:00:00,75.21,75.21,74.95,75.05,63905.0,71.9796,71.9796,71.7308,71.8265,63905.0
2023-07-06 12:30:00,75.09,75.17,75.0,75.16,22461.0,71.8648,71.9414,71.7787,71.9318,22461.0
2023-07-06 13:00:00,75.16,75.36,75.13,75.34,39904.0,71.9318,72.1232,71.9031,72.1041,39904.0
2023-07-06 13:30:00,75.36,75.46,75.28,75.42,33708.0,72.1232,72.2189,72.0466,72.1806,33708.0
2023-07-06 14:00:00,75.43,75.57,75.43,75.52,20418.0,72.1902,72.3242,72.1902,72.2763,20418.0
2023-07-06 14:30:00,75.54,75.69,75.53,75.67,36200.0,72.2955,72.439,72.2859,72.4199,36200.0
2023-07-06 15:00:00,75.66,75.66,75.52,75.63,106066.0,72.4103,72.4103,72.2763,72.3816,106066.0
2023-07-06 15:30:00,75.63,76.07,75.6,76.01,290222.0,72.3816,72.8027,72.3529,72.7453,290222.0
2023-07-07 09:30:00,75.84,76.54,75.68,76.34,93170.0,72.5826,73.2525,72.4295,73.0611,93170.0
2023-07-07 10:00:00,76.37,77.05,76.37,76.96,74319.0,73.0898,73.7406,73.0898,73.6545,74319.0
2023-07-07 10:30:00,76.91,77.23,76.87,77.22,90805.0,73.6066,73.9129,73.5683,73.9033,90805.0
2023-07-07 11:00:00,77.23,77.23,77.02,77.2,38098.0,73.9129,73.9129,73.7119,73.8842,38098.0
2023-07-07 11:30:00,77.18,77.51,77.17,77.37,66104.0,73.865,74.1809,73.8555,74.0469,66104.0
2023-07-07 12:00:00,77.39,77.57,77.32,77.56,48894.0,74.066,74.2383,73.999,74.2287,48894.0
2023-07-07 12:30:00,77.56,78.04,77.56,77.96,47074.0,74.2287,74.6881,74.2287,74.6115,47074.0
2023-07-07 13:00:00,77.95,78.07,77.87,78.07,45724.0,74.602,74.7168,74.5254,74.7168,45724.0
2023-07-07 13:30:00,78.07,78.08,77.88,77.93,36314.0,74.7168,74.7264,74.535,74.5828,36314.0
2023-07-07 14:00:00,77.92,78.05,77.86,77.97,43588.0,74.5732,74.6977,74.5158,74.6211,43588.0
2023-07-07 14:30:00,77.95,77.98,77.62,77.77,125159.0,74.602,74.6307,74.2861,74.4297,125159.0
2023-07-07 15:00:00,77.79,77.85,77.64,77.67,76676.0,74.4488,74.5063,74.3053,74.334,76676.0
2023-07-07 15:30:00,77.67,77.72,77.21,77.32,314013.0,74.334,74.3818,73.8937,73.999,314013.0
2023-07-10 09:30:00,76.88,77.64,76.61,77.59,104957.0,73.5779,74.3053,73.3195,74.2574,104957.0
2023-07-10 10:00:00,77.57,77.76,77.0,77.06,83219.0,74.2383,74.4201,73.6928,73.7502,83219.0
2023-07-10 10:30:00,77.1,77.23,76.79,76.85,53541.0,73.7885,73.9129,73.4918,73.5492,53541.0
2023-07-10 11:00:00,76.91,77.03,76.63,76.87,37728.0,73.6066,73.7215,73.3387,73.5683,37728.0
2023-07-10 11:30:00,76.85,77.01,76.81,77.01,28293.0,73.5492,73.7023,73.5109,73.7023,28293.0
2023-07-10 12:00:00,76.98,77.03,76.82,76.88,27771.0,73.6736,73.7215,73.5205,73.5779,27771.0
2023-07-10 12:30:00,76.9,76.92,76.63,76.82,44445.0,73.5971,73.6162,73.3387,73.5205,44445.0
2023-07-10 13:00:00,76.84,76.86,76.72,76.8,33451.0,73.5396,73.5588,73.4248,73.5013,33451.0
2023-07-10 13:30:00,76.8,76.93,76.78,76.87,31237.0,73.5013,73.6258,73.4822,73.5683,31237.0
2023-07-10 14:00:00,76.87,76.9,76.72,76.88,30377.0,73.5683,73.5971,73.4248,73.5779,30377.0
2023-07-10 14:30:00,76.87,76.9,76.73,76.78,30936.0,73.5683,73.5971,73.4344,73.4822,30936.0
2023-07-10 15:00:00,76.8,76.87,76.75,76.83,62156.0,73.5013,73.5683,73.4535,73.5301,62156.0
2023-07-10 15:30:00,76.84,77.03,76.72,77.02,237695.0,73.5396,73.7215,73.4248,73.7119,237695.0
2023-07-11 09:30:00,77.22,77.67,76.94,77.55,148481.0,73.9033,74.334,73.6353,74.2191,148481.0
2023-07-11 10:00:00,77.55,78.08,77.48,78.01,161185.0,74.2191,74.7264,74.1521,74.6594,161185.0
2023-07-11 10:30:00,78.0,78.37,77.78,78.37,76732.0,74.6498,75.0039,74.4393,75.0039,76732.0
2023-07-11 11:00:00,78.37,78.73,78.36,78.73,76631.0,75.0039,75.3485,74.9943,75.3485,76631.0
2023-07-11 11:30:00,78.71,78.87,78.52,78.58,67790.0,75.3293,75.4824,75.1475,75.2049,67790.0
2023-07-11 12:00:00,78.56,78.77,78.46,78.63,100335.0,75.1858,75.3867,75.0901,75.2527,100335.0
2023-07-11 12:30:00,78.63,78.63,78.37,78.53,56438.0,75.2527,75.2527,75.0039,75.157,56438.0
2023-07-11 13:00:00,78.53,78.63,78.39,78.4,94997.0,75.157,75.2527,75.0231,75.0326,94997.0
2023-07-11 13:30:00,78.38,78.51,78.37,78.48,37186.0,75.0135,75.1379,75.0039,75.1092,37186.0
2023-07-11 14:00:00,78.48,78.5,78.32,78.42,49648.0,75.1092,75.1283,74.9561,75.0518,49648.0
2023-07-11 14:30:00,78.44,78.51,78.41,78.44,26667.0,75.0709,75.1379,75.0422,75.0709,26667.0
2023-07-11 15:00:00,78.45,78.47,78.35,78.39,42956.0,75.0805,75.0996,74.9848,75.0231,42956.0
2023-07-11 15:30:00,78.38,78.58,78.27,78.5,253244.0,75.0135,75.2049,74.9082,75.1283,253244.0
2023-07-12 09:30:00,79.22,79.67,79.0,79.6,60008.0,75.8174,76.2481,75.6069,76.1811,60008.0
2023-07-12 10:00:00,79.67,79.71,79.08,79.33,121237.0,76.2481,76.2864,75.6834,75.9227,121237.0
2023-07-12 10:30:00,79.3,79.3,78.93,79.03,23076.0,75.894,75.894,75.5399,75.6356,23076.0
2023-07-12 11:00:00,79.05,79.15,78.79,78.8,28371.0,75.6547,75.7504,75.4059,75.4154,28371.0
2023-07-12 11:30:00,78.78,78.83,78.48,78.69,33025.0,75.3963,75.4442,75.1092,75.3102,33025.0
2023-07-12 12:00:00,78.66,78.8,78.58,78.66,20005.0,75.2815,75.4154,75.2049,75.2815,20005.0
2023-07-12 12:30:00,78.66,78.75,78.57,78.64,26728.0,75.2815,75.3676,75.1953,75.2623,26728.0
2023-07-12 13:00:00,78.66,78.73,78.55,78.72,29147.0,75.2815,75.3485,75.1762,75.3389,29147.0
2023-07-12 13:30:00,78.71,78.99,78.71,78.94,34574.0,75.3293,75.5973,75.3293,75.5494,34574.0
2023-07-12 14:00:00,78.97,79.15,78.94,79.13,21200.0,75.5781,75.7504,75.5494,75.7313,21200.0
2023-07-12 14:30:00,79.14,79.25,79.08,79.23,21624.0,75.7408,75.8461,75.6834,75.827,21624.0
2023-07-12 15:00:00,79.23,79.25,78.95,78.98,40964.0,75.827,75.8461,75.559,75.5877,40964.0
2023-07-12 15:30:00,78.97,79.23,78.92,79.04,214720.0,75.5781,75.827,75.5303,75.6451,214720.0
2023-07-13 09:30:00,79.03,79.81,78.92,79.81,27424.0,75.6356,76.3821,75.5303,76.3821,27424.0
2023-07-13 10:00:00,79.77,79.99,79.71,79.8,55142.0,76.3438,76.5543,76.2864,76.3725,55142.0
2023-07-13 10:30:00,79.78,79.86,79.61,79.7,50399.0,76.3534,76.4299,76.1907,76.2768,50399.0
2023-07-13 11:00:00,79.73,79.79,79.52,79.59,33967.0,76.3055,76.3629,76.1045,76.1715,33967.0
2023-07-13 11:30:00,79.61,79.61,79.36,79.42,27923.0,76.1907,76.1907,75.9514,76.0088,27923.0
2023-07-13 12:00:00,79.41,79.57,79.35,79.35,26182.0,75.9992,76.1524,75.9418,75.9418,26182.0
2023-07-13 12:30:00,79.37,79.41,79.23,79.28,22737.0,75.961,75.9992,75.827,75.8748,22737.0
2023-07-13 13:00:00,79.29,79.31,79.11,79.3,26707.0,75.8844,75.9035,75.7121,75.894,26707.0
2023-07-13 13:30:00,79.3,79.38,79.21,79.36,25182.0,75.894,75.9705,75.8078,75.9514,25182.0
2023-07-13 14:00:00,79.36,79.55,79.34,79.52,30098.0,75.9514,76.1332,75.9323,76.1045,30098.0
2023-07-13 14:30:00,79.52,79.68,79.48,79.59,27766.0,76.1045,76.2576,76.0662,76.1715,27766.0
2023-07-13 15:00:00,79.6,79.69,79.51,79.6,27619.0,76.1811,76.2672,76.095,76.1811,27619.0
2023-07-13 15:30:00,79.6,79.65,79.38,79.57,227098.0,76.1811,76.2289,75.9705,76.1524,227098.0
2023-07-14 09:30:00,79.01,79.11,78.43,78.66,39329.0,75.6164,75.7121,75.0613,75.2815,39329.0
2023-07-14 10:00:00,78.64,78.75,78.26,78.28,34294.0,75.2623,75.3676,74.8986,74.9178,34294.0
2023-07-14 10:30:00,78.26,78.43,77.78,78.34,144926.0,74.8986,75.0613,74.4393,74.9752,144926.0
2023-07-14 11:00:00,78.35,78.71,78.28,78.58,57665.0,74.9848,75.3293,74.9178,75.2049,57665.0
2023-07-14 11:30:00,78.61,78.62,78.37,78.53,22258.0,75.2336,75.2432,75.0039,75.157,22258.0
2023-07-14 12:00:00,78.53,78.56,78.35,78.39,13591.0,75.157,75.1858,74.9848,75.0231,13591.0
2023-07-14 12:30:00,78.37,78.38,78.09,78.1,13875.0,75.0039,75.0135,74.7359,74.7455,13875.0
2023-07-14 13:00:00,78.12,78.12,77.85,77.87,70876.0,74.7647,74.7647,74.5063,74.5254,70876.0
2023-07-14 13:30:00,77.87,78.24,77.85,78.2,28757.0,74.5254,74.8795,74.5063,74.8412,28757.0
2023-07-14 14:00:00,78.16,78.21,78.04,78.13,24576.0,74.8029,74.8508,74.6881,74.7742,24576.0
2023-07-14 14:30:00,78.15,78.15,77.97,78.09,22754.0,74.7934,74.7934,74.6211,74.7359,22754.0
2023-07-14 15:00:00,78.09,78.3,78.03,78.1,24174.0,74.7359,74.9369,74.6785,74.7455,24174.0
2023-07-14 15:30:00,78.14,78.28,77.96,78.05,95874.0,74.7838,74.9178,74.6115,74.6977,95874.0
2023-07-17 09:30:00,77.93,78.46,77.74,78.11,25449.0,74.5828,75.0901,74.401,74.7551,25449.0
2023-07-17 10:00:00,78.06,78.17,77.96,78.03,20904.0,74.7072,74.8125,74.6115,74.6785,20904.0
2023-07-17 10:30:00,78.06,78.1,77.76,77.78,43567.0,74.7072,74.7455,74.4201,74.4393,43567.0
2023-07-17 11:00:00,77.78,77.98,77.54,77.55,34093.0,74.4393,74.6307,74.2096,74.2191,34093.0
2023-07-17 11:30:00,77.53,77.56,77.06,77.3,94602.0,74.2,74.2287,73.7502,73.9799,94602.0
2023-07-17 12:00:00,77.28,77.57,77.27,77.42,34842.0,73.9607,74.2383,73.9512,74.0947,34842.0
2023-07-17 12:30:00,77.41,77.44,77.3,77.39,17881.0,74.0851,74.1139,73.9799,74.066,17881.0
2023-07-17 13:00:00,77.4,77.61,77.37,77.61,29190.0,74.0756,74.2766,74.0469,74.2766,29190.0
2023-07-17 13:30:00,77.6,77.7,77.55,77.62,37056.0,74.267,74.3627,74.2191,74.2861,37056.0
2023-07-17 14:00:00,77.62,77.75,77.6,77.67,28509.0,74.2861,74.4105,74.267,74.334,28509.0
2023-07-17 14:30:00,77.67,77.71,77.51,77.61,19626.0,74.334,74.3723,74.1809,74.2766,19626.0
2023-07-17 15:00:00,77.62,77.62,77.45,77.51,37875.0,74.2861,74.2861,74.1234,74.1809,37875.0
2023-07-17 15:30:00,77.48,77.7,77.33,77.7,257748.0,74.1521,74.3627,74.0086,74.3627,257748.0
2023-07-18 09:30:00,77.48,78.43,77.27,78.33,114173.0,74.1521,75.0613,73.9512,74.9656,114173.0
2023-07-18 10:00:00,78.3,78.55,78.28,78.45,46347.0,74.9369,75.1762,74.9178,75.0805,46347.0
2023-07-18 10:30:00,78.47,78.52,78.22,78.34,34463.0,75.0996,75.1475,74.8604,74.9752,34463.0
2023-07-18 11:00:00,78.33,78.73,78.33,78.65,34517.0,74.9656,75.3485,74.9656,75.2719,34517.0
2023-07-18 11:30:00,78.63,78.63,78.33,78.55,20678.0,75.2527,75.2527,74.9656,75.1762,20678.0
2023-07-18 12:00:00,78.58,78.6,78.35,78.48,20606.0,75.2049,75.224,74.9848,75.1092,20606.0
2023-07-18 12:30:00,78.46,78.6,78.38,78.54,18559.0,75.0901,75.224,75.0135,75.1666,18559.0
2023-07-18 13:00:00,78.52,78.52,78.35,78.49,13140.0,75.1475,75.1475,74.9848,75.1188,13140.0
2023-07-18 13:30:00,78.47,78.5,78.3,78.38,14060.0,75.0996,75.1283,74.9369,75.0135,14060.0
2023-07-18 14:00:00,78.41,78.44,78.31,78.4,18316.0,75.0422,75.0709,74.9465,75.0326,18316.0
2023-07-18 14:30:00,78.45,78.49,78.13,78.15,15332.0,75.0805,75.1188,74.7742,74.7934,15332.0
2023-07-18 15:00:00,78.16,78.46,78.16,78.44,25516.0,74.8029,75.0901,74.8029,75.0709,25516.0
2023-07-18 15:30:00,78.44,78.54,78.27,78.47,110967.0,75.0709,75.1666,74.9082,75.0996,110967.0
2023-07-19 09:30:00,78.21,78.85,78.2,78.79,24131.0,74.8508,75.4633,74.8412,75.4059,24131.0
2023-07-19 10:00:00,78.77,78.96,78.61,78.75,16734.0,75.3867,75.5686,75.2336,75.3676,16734.0
2023-07-19 10:30:00,78.71,78.74,78.47,78.5,28140.0,75.3293,75.358,75.0996,75.1283,28140.0
2023-07-19 11:00:00,78.52,78.81,78.5,78.81,16473.0,75.1475,75.425,75.1283,75.425,16473.0
2023-07-19 11:30:00,78.8,78.87,78.74,78.82,34848.0,75.4154,75.4824,75.358,75.4346,34848.0
2023-07-19 12:00:00,78.78,78.89,78.55,78.82,39281.0,75.3963,75.5016,75.1762,75.4346,39281.0
2023-07-19 12:30:00,78.8,78.93,78.62,78.8,45606.0,75.4154,75.5399,75.2432,75.4154,45606.0
2023-07-19 13:00:00,78.79,78.81,78.64,78.65,18465.0,75.4059,75.425,75.2623,75.2719,18465.0
2023-07-19 13:30:00,78.64,78.65,78.3,78.4,38721.0,75.2623,75.2719,74.9369,75.0326,38721.0
2023-07-19 14:00:00,78.4,78.4,78.21,78.4,15458.0,75.0326,75.0326,74.8508,75.0326,15458.0
2023-07-19 14:30:00,78.39,78.56,78.38,78.53,34615.0,75.0231,75.1858,75.0135,75.157,34615.0
2023-07-19 15:00:00,78.53,78.57,78.49,78.54,25072.0,75.157,75.1953,75.1188,75.1666,25072.0
2023-07-19 15:30:00,78.53,78.78,78.46,78.71,118942.0,75.157,75.3963,75.0901,75.3293,118942.0
2023-07-20 09:30:00,79.69,79.82,79.13,79.3,41851.0,76.2672,76.3916,75.7313,75.894,41851.0
2023-07-20 10:00:00,79.28,79.65,79.23,79.44,31899.0,75.8748,76.2289,75.827,76.028,31899.0
2023-07-20 10:30:00,79.44,79.73,79.33,79.7,35196.0,76.028,76.3055,75.9227,76.2768,35196.0
2023-07-20 11:00:00,79.72,79.77,79.43,79.5,27672.0,76.2959,76.3438,76.0184,76.0854,27672.0
2023-07-20 11:30:00,79.46,79.48,79.12,79.4,20334.0,76.0471,76.0662,75.7217,75.9897,20334.0
2023-07-20 12:00:00,79.39,79.61,79.38,79.59,22990.0,75.9801,76.1907,75.9705,76.1715,22990.0
2023-07-20 12:30:00,79.57,79.71,79.56,79.61,18397.0,76.1524,76.2864,76.1428,76.1907,18397.0
2023-07-20 13:00:00,79.61,79.66,79.42,79.46,10280.0,76.1907,76.2385,76.0088,76.0471,10280.0
2023-07-20 13:30:00,79.44,79.5,79.35,79.4,14195.0,76.028,76.0854,75.9418,75.9897,14195.0
2023-07-20 14:00:00,79.41,79.56,79.32,79.37,19489.0,75.9992,76.1428,75.9131,75.961,19489.0
2023-07-20 14:30:00,79.38,79.57,79.38,79.56,38609.0,75.9705,76.1524,75.9705,76.1428,38609.0
2023-07-20 15:00:00,79.56,79.63,79.42,79.45,41385.0,76.1428,76.2098,76.0088,76.0375,41385.0
2023-07-20 15:30:00,79.46,79.63,79.38,79.59,130256.0,76.0471,76.2098,75.9705,76.1715,130256.0
2023-07-21 09:30:00,80.0,80.41,79.56,79.73,110402.0,76.5639,76.9563,76.1428,76.3055,110402.0
2023-07-21 10:00:00,79.66,80.43,79.61,80.4,23701.0,76.2385,76.9754,76.1907,76.9467,23701.0
2023-07-21 10:30:00,80.4,80.72,80.38,80.59,35318.0,76.9467,77.253,76.9276,77.1286,35318.0
2023-07-21 11:00:00,80.6,80.69,80.42,80.52,31643.0,77.1381,77.2243,76.9659,77.0616,31643.0
2023-07-21 11:30:00,80.52,80.76,80.49,80.74,19289.0,77.0616,77.2913,77.0329,77.2721,19289.0
2023-07-21 12:00:00,80.73,80.77,80.59,80.63,17445.0,77.2626,77.3008,77.1286,77.1668,17445.0
2023-07-21 12:30:00,80.61,80.65,80.4,80.57,22016.0,77.1477,77.186,76.9467,77.1094,22016.0
2023-07-21 13:00:00,80.57,80.66,80.54,80.58,24918.0,77.1094,77.1956,77.0807,77.119,24918.0
2023-07-21 13:30:00,80.58,80.59,80.38,80.42,20541.0,77.119,77.1286,76.9276,76.9659,20541.0
2023-07-21 14:00:00,80.44,80.64,80.31,80.64,28348.0,76.985,77.1764,76.8606,77.1764,28348.0
2023-07-21 14:30:00,80.66,80.91,80.64,80.75,44398.0,77.1956,77.4348,77.1764,77.2817,44398.0
2023-07-21 15:00:00,80.75,80.89,80.67,80.86,34045.0,77.2817,77.4157,77.2051,77.387,34045.0
2023-07-21 15:30:00,80.88,80.9,80.55,80.65,117523.0,77.4061,77.4252,77.0903,77.186,117523.0
2023-07-24 09:30:00,81.07,81.75,80.99,81.5,41351.0,77.5879,78.2387,77.5114,77.9995,41351.0
2023-07-24 10:00:00,81.52,81.81,81.46,81.75,30307.0,78.0186,78.2962,77.9612,78.2387,30307.0
2023-07-24 10:30:00,81.76,81.85,81.54,81.67,40051.0,78.2483,78.3344,78.0378,78.1622,40051.0
2023-07-24 11:00:00,81.69,81.81,81.51,81.81,38536.0,78.1813,78.2962,78.009,78.2962,38536.0
2023-07-24 11:30:00,81.81,81.82,81.66,81.74,21249.0,78.2962,78.3057,78.1526,78.2292,21249.0
2023-07-24 12:00:00,81.76,81.78,81.48,81.56,13320.0,78.2483,78.2675,77.9803,78.0569,13320.0
2023-07-24 12:30:00,81.55,81.7,81.48,81.69,14608.0,78.0473,78.1909,77.9803,78.1813,14608.0
2023-07-24 13:00:00,81.66,81.77,81.6,81.74,24455.0,78.1526,78.2579,78.0952,78.2292,24455.0
2023-07-24 13:30:00,81.77,81.9,81.76,81.8,22574.0,78.2579,78.3823,78.2483,78.2866,22574.0
2023-07-24 14:00:00,81.81,81.85,81.66,81.66,17001.0,78.2962,78.3344,78.1526,78.1526,17001.0
2023-07-24 14:30:00,81.66,81.67,81.43,81.45,29829.0,78.1526,78.1622,77.9325,77.9516,29829.0
2023-07-24 15:00:00,81.45,81.45,81.24,81.26,25486.0,77.9516,77.9516,77.7506,77.7698,25486.0
2023-07-24 15:30:00,81.25,81.4,81.23,81.38,107328.0,77.7602,77.9038,77.7411,77.8846,107328.0
2023-07-25 09:30:00,81.28,81.5,80.9,81.09,29390.0,77.7889,77.9995,77.4252,77.6071,29390.0
2023-07-25 10:00:00,81.04,81.42,81.04,81.35,22254.0,77.5592,77.9229,77.5592,77.8559,22254.0
2023-07-25 10:30:00,81.35,81.65,81.28,81.57,43186.0,77.8559,78.143,77.7889,78.0665,43186.0
2023-07-25 11:00:00,81.57,81.59,81.32,81.37,19683.0,78.0665,78.0856,77.8272,77.8751,19683.0
2023-07-25 11:30:00,81.4,81.53,81.39,81.48,16120.0,77.9038,78.0282,77.8942,77.9803,16120.0
2023-07-25 12:00:00,81.48,81.52,81.31,81.37,58144.0,77.9803,78.0186,77.8176,77.8751,58144.0
2023-07-25 12:30:00,81.38,81.65,81.35,81.57,26754.0,77.8846,78.143,77.8559,78.0665,26754.0
2023-07-25 13:00:00,81.57,81.74,81.51,81.63,25165.0,78.0665,78.2292,78.009,78.1239,25165.0
2023-07-25 13:30:00,81.62,81.7,81.55,81.67,18751.0,78.1143,78.1909,78.0473,78.1622,18751.0
2023-07-25 14:00:00,81.64,81.69,81.57,81.64,16799.0,78.1335,78.1813,78.0665,78.1335,16799.0
2023-07-25 14:30:00,81.65,81.74,81.51,81.73,23617.0,78.143,78.2292,78.009,78.2196,23617.0
2023-07-25 15:00:00,81.73,81.93,81.71,81.73,49686.0,78.2196,78.411,78.2005,78.2196,49686.0
2023-07-25 15:30:00,81.7,81.81,81.56,81.68,258887.0,78.1909,78.2962,78.0569,78.1717,258887.0
2023-07-26 09:30:00,80.86,81.73,80.86,81.07,34288.0,77.387,78.2196,77.387,77.5879,34288.0
2023-07-26 10:00:00,81.0,81.42,80.83,81.39,11850.0,77.521,77.9229,77.3583,77.8942,11850.0
2023-07-26 10:30:00,81.46,81.8,81.11,81.78,18679.0,77.9612,78.2866,77.6262,78.2675,18679.0
2023-07-26 11:00:00,81.8,81.94,81.66,81.66,11461.0,78.2866,78.4206,78.1526,78.1526,11461.0
2023-07-26 11:30:00,81.66,81.72,81.47,81.49,17215.0,78.1526,78.21,77.9708,77.9899,17215.0
2023-07-26 12:00:00,81.45,81.53,81.3,81.42,18881.0,77.9516,78.0282,77.8081,77.9229,18881.0
2023-07-26 12:30:00,81.42,81.42,81.25,81.38,19803.0,77.9229,77.9229,77.7602,77.8846,19803.0
2023-07-26 13:00:00,81.36,81.45,81.34,81.36,24537.0,77.8655,77.9516,77.8464,77.8655,24537.0
2023-07-26 13:30:00,81.36,81.41,81.2,81.22,9559.0,77.8655,77.9133,77.7124,77.7315,9559.0
2023-07-26 14:00:00,81.19,81.34,81.15,81.15,23634.0,77.7028,77.8464,77.6645,77.6645,23634.0
2023-07-26 14:30:00,81.15,81.65,81.15,81.4,27817.0,77.6645,78.143,77.6645,77.9038,27817.0
2023-07-26 15:00:00,81.39,81.41,81.1,81.2,25033.0,77.8942,77.9133,77.6167,77.7124,25033.0
2023-07-26 15:30:00,81.2,81.4,80.99,81.38,160016.0,77.7124,77.9038,77.5114,77.8846,160016.0
2023-07-27 09:30:00,81.62,81.82,80.7,81.02,20076.0,78.1143,78.3057,77.2338,77.5401,20076.0
2023-07-27 10:00:00,81.0,81.19,80.9,81.11,45375.0,77.521,77.7028,77.4252,77.6262,45375.0
2023-07-27 10:30:00,81.11,81.55,81.07,81.52,39544.0,77.6262,78.0473,77.5879,78.0186,39544.0
2023-07-27 11:00:00,81.51,81.65,81.3,81.37,20944.0,78.009,78.143,77.8081,77.8751,20944.0
2023-07-27 11:30:00,81.34,81.6,81.34,81.5,16190.0,77.8464,78.0952,77.8464,77.9995,16190.0
2023-07-27 12:00:00,81.53,81.64,81.47,81.61,19119.0,78.0282,78.1335,77.9708,78.1048,19119.0
2023-07-27 12:30:00,81.61,81.76,81.6,81.73,25662.0,78.1048,78.2483,78.0952,78.2196,25662.0
2023-07-27 13:00:00,81.74,81.76,81.39,81.42,33487.0,78.2292,78.2483,77.8942,77.9229,33487.0
2023-07-27 13:30:00,81.44,81.44,81.28,81.31,26293.0,77.9421,77.9421,77.7889,77.8176,26293.0
2023-07-27 14:00:00,81.31,81.31,80.94,81.01,29952.0,77.8176,77.8176,77.4635,77.5305,29952.0
2023-07-27 14:30:00,80.97,81.08,80.86,80.9,24707.0,77.4922,77.5975,77.387,77.4252,24707.0
2023-07-27 15:00:00,80.89,81.0,80.81,80.9,29371.0,77.4157,77.521,77.3391,77.4252,29371.0
2023-07-27 15:30:00,80.91,80.94,80.45,80.53,157502.0,77.4348,77.4635,76.9946,77.0711,157502.0
2023-07-28 09:30:00,80.69,80.69,79.76,79.95,31032.0,77.7031,77.7031,76.8076,76.9905,31032.0
2023-07-28 10:00:00,80.17,80.52,80.05,80.19,35666.0,77.2024,77.5394,77.0868,77.2217,35666.0
2023-07-28 10:30:00,80.19,80.54,80.08,80.47,43892.0,77.2217,77.5587,77.1157,77.4913,43892.0
2023-07-28 11:00:00,80.49,80.5,80.16,80.22,53859.0,77.5106,77.5202,77.1928,77.2505,53859.0
2023-07-28 11:30:00,80.22,80.44,80.15,80.36,19930.0,77.2505,77.4624,77.1831,77.3854,19930.0
2023-07-28 12:00:00,80.37,80.38,80.22,80.32,15854.0,77.395,77.4046,77.2505,77.3468,15854.0
2023-07-28 12:30:00,80.35,80.43,80.29,80.33,18212.0,77.3757,77.4528,77.318,77.3565,18212.0
2023-07-28 13:00:00,80.35,80.49,80.3,80.4,18236.0,77.3757,77.5106,77.3276,77.4239,18236.0
2023-07-28 13:30:00,80.41,80.49,80.29,80.49,18357.0,77.4335,77.5106,77.318,77.5106,18357.0
2023-07-28 14:00:00,80.48,80.49,80.37,80.41,32757.0,77.5009,77.5106,77.395,77.4335,32757.0
2023-07-28 14:30:00,80.41,80.51,80.35,80.48,26125.0,77.4335,77.5298,77.3757,77.5009,26125.0
2023-07-28 15:00:00,80.49,80.57,80.45,80.45,38961.0,77.5106,77.5876,77.472,77.472,38961.0
2023-07-28 15:30:00,80.44,80.66,80.4,80.63,143055.0,77.4624,77.6743,77.4239,77.6454,143055.0
2023-07-31 09:30:00,81.3,81.35,80.65,80.99,52011.0,78.2906,78.3387,77.6646,77.992,52011.0
2023-07-31 10:00:00,81.04,81.57,81.04,81.54,26082.0,78.0402,78.5506,78.0402,78.5217,26082.0
2023-07-31 10:30:00,81.53,81.83,81.45,81.67,47858.0,78.5121,78.801,78.435,78.6469,47858.0
2023-07-31 11:00:00,81.65,81.73,81.58,81.66,23892.0,78.6276,78.7047,78.5602,78.6372,23892.0
2023-07-31 11:30:00,81.62,81.67,81.4,81.46,23668.0,78.5987,78.6469,78.3869,78.4446,23668.0
2023-07-31 12:00:00,81.46,81.5,81.33,81.37,20073.0,78.4446,78.4832,78.3195,78.358,20073.0
2023-07-31 12:30:00,81.35,81.41,81.24,81.3,20600.0,78.3387,78.3965,78.2328,78.2906,20600.0
2023-07-31 13:00:00,81.31,81.5,81.27,81.42,27050.0,78.3002,78.4832,78.2617,78.4061,27050.0
2023-07-31 13:30:00,81.45,81.66,81.45,81.63,20697.0,78.435,78.6372,78.435,78.6084,20697.0
2023-07-31 14:00:00,81.64,81.78,81.54,81.6,27755.0,78.618,78.7528,78.5217,78.5795,27755.0
2023-07-31 14:30:00,81.61,81.76,81.58,81.72,37641.0,78.5891,78.7335,78.5602,78.695,37641.0
2023-07-31 15:00:00,81.73,81.84,81.68,81.83,34339.0,78.7047,78.8106,78.6565,78.801,34339.0
2023-07-31 15:30:00,81.83,81.99,81.62,81.99,164979.0,78.801,78.955,78.5987,78.955,164979.0
2023-08-01 09:30:00,81.75,81.78,81.12,81.33,45196.0,78.7239,78.7528,78.1172,78.3195,45196.0
2023-08-01 10:00:00,81.31,81.41,80.8,80.81,26240.0,78.3002,78.3965,77.8091,77.8187,26240.0
2023-08-01 10:30:00,80.78,80.85,80.4,80.82,35950.0,77.7898,77.8572,77.4239,77.8283,35950.0
2023-08-01 11:00:00,80.79,80.98,80.58,80.8,39630.0,77.7994,77.9824,77.5972,77.8091,39630.0
2023-08-01 11:30:00,80.81,80.83,80.52,80.61,19527.0,77.8187,77.838,77.5394,77.6261,19527.0
2023-08-01 12:00:00,80.62,80.73,80.55,80.7,78359.0,77.6357,77.7417,77.5683,77.7128,78359.0
2023-08-01 12:30:00,80.69,80.8,80.64,80.75,40294.0,77.7031,77.8091,77.655,77.7609,40294.0
2023-08-01 13:00:00,80.69,81.23,80.69,81.21,37192.0,77.7031,78.2232,77.7031,78.2039,37192.0
2023-08-01 13:30:00,81.2,81.4,81.19,81.35,32651.0,78.1943,78.3869,78.1846,78.3387,32651.0
2023-08-01 14:00:00,81.34,81.6,81.31,81.35,63706.0,78.3291,78.5795,78.3002,78.3387,63706.0
2023-08-01 14:30:00,81.37,81.5,81.24,81.41,32938.0,78.358,78.4832,78.2328,78.3965,32938.0
2023-08-01 15:00:00,81.41,81.58,81.35,81.48,38947.0,78.3965,78.5602,78.3387,78.4639,38947.0
2023-08-01 15:30:00,81.48,81.67,81.34,81.6,132392.0,78.4639,78.6469,78.3291,78.5795,132392.0
2023-08-02 09:30:00,80.88,81.39,80.5,80.98,96016.0,77.8861,78.3772,77.5202,77.9824,96016.0
2023-08-02 10:00:00,81.0,81.38,80.79,81.31,197017.0,78.0017,78.3676,77.7994,78.3002,197017.0
2023-08-02 10:30:00,81.38,81.58,80.38,80.59,72335.0,78.3676,78.5602,77.4046,77.6069,72335.0
2023-08-02 11:00:00,80.54,80.88,80.47,80.75,55077.0,77.5587,77.8861,77.4913,77.7609,55077.0
2023-08-02 11:30:00,80.73,80.81,80.55,80.57,48951.0,77.7417,77.8187,77.5683,77.5876,48951.0
2023-08-02 12:00:00,80.61,80.82,80.49,80.73,32175.0,77.6261,77.8283,77.5106,77.7417,32175.0
2023-08-02 12:30:00,80.73,81.07,80.72,80.92,28399.0,77.7417,78.0691,77.732,77.9246,28399.0
2023-08-02 13:00:00,80.9,81.16,80.87,81.15,34184.0,77.9054,78.1558,77.8765,78.1461,34184.0
2023-08-02 13:30:00,81.17,81.27,80.95,80.98,28513.0,78.1654,78.2617,77.9535,77.9824,28513.0
2023-08-02 14:00:00,80.98,81.1,80.96,80.98,42132.0,77.9824,78.098,77.9632,77.9824,42132.0
2023-08-02 14:30:00,80.98,81.04,80.88,80.89,39961.0,77.9824,78.0402,77.8861,77.8957,39961.0
2023-08-02 15:00:00,80.88,80.92,80.64,80.74,74593.0,77.8861,77.9246,77.655,77.7513,74593.0
2023-08-02 15:30:00,80.75,81.18,80.6,81.14,297218.0,77.7609,78.175,77.6165,78.1365,297218.0
2023-08-03 09:30:00,80.5,82.99,80.18,82.92,331122.0,77.5202,79.918,77.212,79.8506,331122.0
2023-08-03 10:00:00,82.92,82.99,81.42,81.99,247198.0,79.8506,79.918,78.4061,78.955,247198.0
2023-08-03 10:30:00,81.98,82.65,81.82,82.39,124017.0,78.9454,79.5906,78.7913,79.3402,124017.0
2023-08-03 11:00:00,82.35,82.86,82.0,82.5,178877.0,79.3017,79.7928,78.9647,79.4462,178877.0
2023-08-03 11:30:00,82.49,82.92,82.39,82.8,67020.0,79.4365,79.8506,79.3402,79.735,67020.0
2023-08-03 12:00:00,82.83,82.83,82.33,82.55,52492.0,79.7639,79.7639,79.2824,79.4943,52492.0
2023-08-03 12:30:00,82.55,83.25,82.53,83.21,73497.0,79.4943,80.1684,79.475,80.1299,73497.0
2023-08-03 13:00:00,83.19,83.3,82.8,82.89,76539.0,80.1106,80.2165,79.735,79.8217,76539.0
2023-08-03 13:30:00,82.89,82.92,82.59,82.74,92853.0,79.8217,79.8506,79.5328,79.6773,92853.0
2023-08-03 14:00:00,82.74,82.83,82.6,82.74,86836.0,79.6773,79.7639,79.5424,79.6773,86836.0
2023-08-03 14:30:00,82.72,82.87,82.62,82.81,66929.0,79.658,79.8025,79.5617,79.7447,66929.0
2023-08-03 15:00:00,82.82,82.92,82.36,82.38,76462.0,79.7543,79.8506,79.3113,79.3306,76462.0
2023-08-03 15:30:00,82.36,82.47,81.79,81.8,341300.0,79.3113,79.4173,78.7624,78.7721,341300.0
2023-08-04 09:30:00,82.25,84.06,82.25,83.94,179815.0,79.2054,80.9484,79.2054,80.8328,179815.0
2023-08-04 10:00:00,83.94,84.8,83.56,84.79,108654.0,80.8328,81.661,80.4669,81.6514,108654.0
2023-08-04 10:30:00,84.75,85.3,84.61,85.19,218844.0,81.6129,82.1425,81.478,82.0366,218844.0
2023-08-04 11:00:00,85.24,85.29,84.74,85.02,64384.0,82.0847,82.1329,81.6032,81.8729,64384.0
2023-08-04 11:30:00,84.96,85.05,84.73,84.79,37262.0,81.8151,81.9018,81.5936,81.6514,37262.0
2023-08-04 12:00:00,84.83,85.08,84.46,84.71,34380.0,81.6899,81.9306,81.3336,81.5743,34380.0
2023-08-04 12:30:00,84.73,84.92,84.66,84.79,33188.0,81.5936,81.7766,81.5262,81.6514,33188.0
2023-08-04 13:00:00,84.81,84.86,84.55,84.75,38637.0,81.6706,81.7188,81.4203,81.6129,38637.0
2023-08-04 13:30:00,84.74,84.77,84.25,84.35,47698.0,81.6032,81.6321,81.1314,81.2277,47698.0
2023-08-04 14:00:00,84.32,84.37,83.79,83.83,89325.0,81.1988,81.2469,80.6884,80.7269,89325.0
2023-08-04 14:30:00,83.79,83.87,82.88,82.96,92235.0,80.6884,80.7654,79.8121,79.8891,92235.0
2023-08-04 15:00:00,82.96,83.15,82.82,82.93,62630.0,79.8891,80.0721,79.7543,79.8602,62630.0
2023-08-04 15:30:00,82.92,83.09,82.45,82.48,287895.0,79.8506,80.0143,79.398,79.4269,287895.0
2023-08-07 09:30:00,82.89,83.01,81.99,81.99,44176.0,79.8217,79.9373,78.955,78.955,44176.0
2023-08-07 10:00:00,82.03,82.25,81.65,82.25,32830.0,78.9935,79.2054,78.6276,79.2054,32830.0
2023-08-07 10:30:00,82.23,82.41,82.0,82.07,33017.0,79.1861,79.3595,78.9647,79.0321,33017.0
2023-08-07 11:00:00,82.09,82.43,82.0,82.18,38641.0,79.0513,79.3787,78.9647,79.138,38641.0
2023-08-07 11:30:00,82.17,82.19,81.78,81.83,42564.0,79.1284,79.1476,78.7528,78.801,42564.0
2023-08-07 12:00:00,81.84,82.22,81.81,82.15,26931.0,78.8106,79.1765,78.7817,79.1091,26931.0
2023-08-07 12:30:00,82.16,82.42,82.04,82.22,37858.0,79.1187,79.3691,79.0032,79.1765,37858.0
2023-08-07 13:00:00,82.21,82.26,81.98,82.03,39950.0,79.1669,79.215,78.9454,78.9935,39950.0
2023-08-07 13:30:00,82.01,82.18,81.95,82.17,29428.0,78.9743,79.138,78.9165,79.1284,29428.0
2023-08-07 14:00:00,82.19,82.24,81.82,81.84,40174.0,79.1476,79.1958,78.7913,78.8106,40174.0
2023-08-07 14:30:00,81.88,81.97,81.78,81.9,27816.0,78.8491,78.9358,78.7528,78.8684,27816.0
2023-08-07 15:00:00,81.9,82.14,81.87,81.97,72511.0,78.8684,79.0995,78.8395,78.9358,72511.0
2023-08-07 15:30:00,81.95,82.16,81.83,82.08,202089.0,78.9165,79.1187,78.801,79.0417,202089.0
2023-08-08 09:30:00,81.04,81.22,80.12,80.94,85146.0,78.0402,78.2135,77.1542,77.9439,85146.0
2023-08-08 10:00:00,80.95,81.51,80.95,81.34,53948.0,77.9535,78.4928,77.9535,78.3291,53948.0
2023-08-08 10:30:00,81.34,82.07,81.3,81.95,90530.0,78.3291,79.0321,78.2906,78.9165,90530.0
2023-08-08 11:00:00,81.97,82.08,81.73,81.81,65199.0,78.9358,79.0417,78.7047,78.7817,65199.0
2023-08-08 11:30:00,81.75,81.87,81.61,81.64,21720.0,78.7239,78.8395,78.5891,78.618,21720.0
2023-08-08 12:00:00,81.59,81.75,81.56,81.63,36586.0,78.5698,78.7239,78.5409,78.6084,36586.0
2023-08-08 12:30:00,81.6,82.0,81.59,81.95,38418.0,78.5795,78.9647,78.5698,78.9165,38418.0
2023-08-08 13:00:00,81.99,82.2,81.98,82.11,32423.0,78.955,79.1573,78.9454,79.0706,32423.0
2023-08-08 13:30:00,82.11,82.52,82.08,82.5,34996.0,79.0706,79.4654,79.0417,79.4462,34996.0
2023-08-08 14:00:00,82.53,82.62,82.37,82.61,35441.0,79.475,79.5617,79.321,79.5521,35441.0
2023-08-08 14:30:00,82.64,82.75,82.55,82.74,27657.0,79.581,79.6869,79.4943,79.6773,27657.0
2023-08-08 15:00:00,82.74,82.82,82.56,82.78,60917.0,79.6773,79.7543,79.5039,79.7158,60917.0
2023-08-08 15:30:00,82.78,82.94,82.69,82.84,159163.0,79.7158,79.8699,79.6291,79.7736,159163.0
2023-08-09 09:30:00,83.5,83.84,82.93,83.81,71514.0,80.4091,80.7365,79.8602,80.7077,71514.0
2023-08-09 10:00:00,83.78,84.12,83.56,84.12,68607.0,80.6788,81.0062,80.4669,81.0062,68607.0
2023-08-09 10:30:00,84.06,84.45,83.92,84.05,81764.0,80.9484,81.324,80.8136,80.9388,81764.0
2023-08-09 11:00:00,84.02,84.32,83.87,83.87,43339.0,80.9099,81.1988,80.7654,80.7654,43339.0
2023-08-09 11:30:00,83.87,84.09,83.65,83.79,42075.0,80.7654,80.9773,80.5536,80.6884,42075.0
2023-08-09 12:00:00,83.77,83.94,83.63,83.85,31884.0,80.6691,80.8328,80.5343,80.7462,31884.0
2023-08-09 12:30:00,83.83,84.13,83.8,84.1,26803.0,80.7269,81.0158,80.698,80.9869,26803.0
2023-08-09 13:00:00,84.08,84.3,84.03,84.21,22465.0,80.9677,81.1795,80.9195,81.0929,22465.0
2023-08-09 13:30:00,84.21,84.31,84.09,84.09,16963.0,81.0929,81.1892,80.9773,80.9773,16963.0
2023-08-09 14:00:00,84.08,84.34,84.02,84.26,30405.0,80.9677,81.218,80.9099,81.141,30405.0
2023-08-09 14:30:00,84.27,84.29,84.09,84.21,26433.0,81.1506,81.1699,80.9773,81.0929,26433.0
2023-08-09 15:00:00,84.21,84.45,84.17,84.33,72067.0,81.0929,81.324,81.0543,81.2084,72067.0
2023-08-09 15:30:00,84.31,84.4,83.97,84.29,361760.0,81.1892,81.2758,80.8617,81.1699,361760.0
2023-08-10 09:30:00,84.36,85.38,84.36,85.36,58315.0,81.2373,82.2195,81.2373,82.2003,58315.0
2023-08-10 10:00:00,85.37,85.53,85.0,85.08,39154.0,82.2099,82.364,81.8536,81.9306,39154.0
2023-08-10 10:30:00,85.04,85.05,84.21,84.53,60685.0,81.8921,81.9018,81.0929,81.401,60685.0
2023-08-10 11:00:00,84.5,84.54,84.13,84.43,76670.0,81.3721,81.4106,81.0158,81.3047,76670.0
2023-08-10 11:30:00,84.43,84.57,84.29,84.56,80041.0,81.3047,81.4395,81.1699,81.4299,80041.0
2023-08-10 12:00:00,84.54,84.68,84.25,84.34,38277.0,81.4106,81.5455,81.1314,81.218,38277.0
2023-08-10 12:30:00,84.34,84.45,84.07,84.13,62405.0,81.218,81.324,80.958,81.0158,62405.0
2023-08-10 13:00:00,84.13,84.31,84.03,84.05,94645.0,81.0158,81.1892,80.9195,80.9388,94645.0
2023-08-10 13:30:00,84.04,84.33,84.01,84.08,46358.0,80.9291,81.2084,80.9003,80.9677,46358.0
2023-08-10 14:00:00,84.07,84.58,83.97,84.34,107412.0,80.958,81.4492,80.8617,81.218,107412.0
2023-08-10 14:30:00,84.37,84.7,84.25,84.58,53111.0,81.2469,81.5647,81.1314,81.4492,53111.0
2023-08-10 15:00:00,84.59,84.65,84.31,84.36,61340.0,81.4588,81.5166,81.1892,81.2373,61340.0
2023-08-10 15:30:00,84.37,84.44,84.19,84.21,211485.0,81.2469,81.3143,81.0736,81.0929,211485.0
2023-08-11 09:30:00,84.73,84.73,83.92,84.43,33615.0,81.5936,81.5936,80.8136,81.3047,33615.0
2023-08-11 10:00:00,84.53,84.89,84.53,84.84,24706.0,81.401,81.7477,81.401,81.6995,24706.0
2023-08-11 10:30:00,84.84,85.13,84.8,85.01,58074.0,81.6995,81.9788,81.661,81.8632,58074.0
2023-08-11 11:00:00,85.02,85.28,84.92,85.2,38644.0,81.8729,82.1232,81.7766,82.0462,38644.0
2023-08-11 11:30:00,85.2,85.24,84.79,85.15,92356.0,82.0462,82.0847,81.6514,81.9981,92356.0
2023-08-11 12:00:00,85.17,85.23,84.91,85.01,23194.0,82.0173,82.0751,81.7669,81.8632,23194.0
2023-08-11 12:30:00,85.02,85.1,84.83,84.85,16278.0,81.8729,81.9499,81.6899,81.7092,16278.0
2023-08-11 13:00:00,84.84,84.87,84.66,84.75,28486.0,81.6995,81.7284,81.5262,81.6129,28486.0
2023-08-11 13:30:00,84.78,84.92,84.7,84.92,19374.0,81.6418,81.7766,81.5647,81.7766,19374.0
2023-08-11 14:00:00,84.94,85.0,84.82,84.89,30228.0,81.7958,81.8536,81.6803,81.7477,30228.0
2023-08-11 14:30:00,84.93,85.03,84.89,85.01,22897.0,81.7862,81.8825,81.7477,81.8632,22897.0
2023-08-11 15:00:00,84.99,85.08,84.86,85.05,38529.0,81.844,81.9306,81.7188,81.9018,38529.0
2023-08-11 15:30:00,85.04,85.12,84.9,84.94,149871.0,81.8921,81.9692,81.7573,81.7958,149871.0
2023-08-14 09:30:00,84.67,84.91,83.69,83.77,59134.0,81.5358,81.7669,80.5921,80.6691,59134.0
2023-08-14 10:00:00,83.78,84.19,83.65,83.88,61108.0,80.6788,81.0736,80.5536,80.7751,61108.0
2023-08-14 10:30:00,83.89,84.09,83.85,83.86,59175.0,80.7847,80.9773,80.7462,80.7558,59175.0
2023-08-14 11:00:00,83.88,84.41,83.72,84.39,100972.0,80.7751,81.2854,80.621,81.2662,100972.0
2023-08-14 11:30:00,84.41,84.5,84.31,84.48,32273.0,81.2854,81.3721,81.1892,81.3529,32273.0
2023-08-14 12:00:00,84.49,84.75,84.49,84.63,31687.0,81.3625,81.6129,81.3625,81.4973,31687.0
2023-08-14 12:30:00,84.6,84.88,84.57,84.85,43623.0,81.4684,81.7381,81.4395,81.7092,43623.0
2023-08-14 13:00:00,84.86,84.87,84.69,84.81,27624.0,81.7188,81.7284,81.5551,81.6706,27624.0
2023-08-14 13:30:00,84.82,84.9,84.69,84.88,36673.0,81.6803,81.7573,81.5551,81.7381,36673.0
2023-08-14 14:00:00,84.9,84.96,84.79,84.81,26901.0,81.7573,81.8151,81.6514,81.6706,26901.0
2023-08-14 14:30:00,84.79,84.84,84.71,84.73,26700.0,81.6514,81.6995,81.5743,81.5936,26700.0
2023-08-14 15:00:00,84.73,84.85,84.69,84.75,37981.0,81.5936,81.7092,81.5551,81.6129,37981.0
2023-08-14 15:30:00,84.75,84.75,84.51,84.6,111019.0,81.6129,81.6129,81.3817,81.4684,111019.0
2023-08-15 09:30:00,84.2,84.59,83.91,84.47,63800.0,81.0832,81.4588,80.804,81.3432,63800.0
2023-08-15 10:00:00,84.49,84.58,83.99,84.03,50541.0,81.3625,81.4492,80.881,80.9195,50541.0
2023-08-15 10:30:00,84.04,84.32,83.97,84.17,45500.0,80.9291,81.1988,80.8617,81.0543,45500.0
2023-08-15 11:00:00,84.17,84.31,84.06,84.24,37670.0,81.0543,81.1892,80.9484,81.1217,37670.0
2023-08-15 11:30:00,84.25,84.35,84.09,84.15,56343.0,81.1314,81.2277,80.9773,81.0351,56343.0
2023-08-15 12:00:00,84.17,84.26,83.89,83.95,74770.0,81.0543,81.141,80.7847,80.8425,74770.0
2023-08-15 12:30:00,83.94,84.04,83.84,84.02,37406.0,80.8328,80.9291,80.7365,80.9099,37406.0
2023-08-15 13:00:00,84.01,84.13,83.83,84.11,41386.0,80.9003,81.0158,80.7269,80.9966,41386.0
2023-08-15 13:30:00,84.11,84.18,83.89,84.09,52180.0,80.9966,81.064,80.7847,80.9773,52180.0
2023-08-15 14:00:00,84.11,84.21,84.07,84.12,34260.0,80.9966,81.0929,80.958,81.0062,34260.0
2023-08-15 14:30:00,84.15,84.34,84.15,84.27,28136.0,81.0351,81.218,81.0351,81.1506,28136.0
2023-08-15 15:00:00,84.26,84.27,83.9,83.94,45347.0,81.141,81.1506,80.7943,80.8328,45347.0
2023-08-15 15:30:00,83.92,84.12,83.79,84.07,248277.0,80.8136,81.0062,80.6884,80.958,248277.0
2023-08-16 09:30:00,84.12,84.72,83.78,84.26,84095.0,81.0062,81.584,80.6788,81.141,84095.0
2023-08-16 10:00:00,84.29,84.35,83.74,83.91,105655.0,81.1699,81.2277,80.6402,80.804,105655.0
2023-08-16 10:30:00,83.94,83.94,83.6,83.85,52815.0,80.8328,80.8328,80.5054,80.7462,52815.0
2023-08-16 11:00:00,83.86,83.91,83.63,83.81,70523.0,80.7558,80.804,80.5343,80.7077,70523.0
2023-08-16 11:30:00,83.81,84.07,83.79,84.01,47182.0,80.7077,80.958,80.6884,80.9003,47182.0
2023-08-16 12:00:00,83.99,84.14,83.81,83.88,50399.0,80.881,81.0254,80.7077,80.7751,50399.0
2023-08-16 12:30:00,83.86,83.98,83.47,83.62,50088.0,80.7558,80.8714,80.3802,80.5247,50088.0
2023-08-16 13:00:00,83.61,83.61,83.29,83.33,47949.0,80.5151,80.5151,80.2069,80.2454,47949.0
2023-08-16 13:30:00,83.34,83.58,83.26,83.43,68079.0,80.2551,80.4862,80.178,80.3417,68079.0
2023-08-16 14:00:00,83.45,83.88,83.33,83.73,84685.0,80.361,80.7751,80.2454,80.6306,84685.0
2023-08-16 14:30:00,83.73,83.8,83.57,83.61,43311.0,80.6306,80.698,80.4765,80.5151,43311.0
2023-08-16 15:00:00,83.61,83.62,83.13,83.27,94262.0,80.5151,80.5247,80.0528,80.1876,94262.0
2023-08-16 15:30:00,83.28,83.4,83.09,83.2,314166.0,80.1973,80.3128,80.0143,80.1202,314166.0
2023-08-17 09:30:00,84.15,84.93,83.9,84.74,87937.0,81.0351,81.7862,80.7943,81.6032,87937.0
2023-08-17 10:00:00,84.73,85.09,84.64,84.87,68464.0,81.5936,81.9403,81.5069,81.7284,68464.0
2023-08-17 10:30:00,84.87,84.96,84.55,84.63,65210.0,81.7284,81.8151,81.4203,81.4973,65210.0
2023-08-17 11:00:00,84.67,84.71,84.18,84.35,77919.0,81.5358,81.5743,81.064,81.2277,77919.0
2023-08-17 11:30:00,84.36,84.41,83.95,84.01,58928.0,81.2373,81.2854,80.8425,80.9003,58928.0
2023-08-17 12:00:00,84.01,84.37,83.98,84.3,55053.0,80.9003,81.2469,80.8714,81.1795,55053.0
2023-08-17 12:30:00,84.33,84.39,84.19,84.35,38107.0,81.2084,81.2662,81.0736,81.2277,38107.0
2023-08-17 13:00:00,84.36,84.43,84.08,84.13,31960.0,81.2373,81.3047,80.9677,81.0158,31960.0
2023-08-17 13:30:00,84.13,84.21,84.0,84.16,35344.0,81.0158,81.0929,80.8906,81.0447,35344.0
2023-08-17 14:00:00,84.17,84.31,83.99,84.18,49488.0,81.0543,81.1892,80.881,81.064,49488.0
2023-08-17 14:30:00,84.2,84.21,83.68,83.76,44349.0,81.0832,81.0929,80.5825,80.6595,44349.0
2023-08-17 15:00:00,83.76,83.79,83.59,83.73,74278.0,80.6595,80.6884,80.4958,80.6306,74278.0
2023-08-17 15:30:00,83.73,83.86,83.58,83.78,313394.0,80.6306,80.7558,80.4862,80.6788,313394.0
2023-08-18 09:30:00,83.56,84.05,83.01,83.72,97927.0,80.4669,80.9388,79.9373,80.621,97927.0
2023-08-18 10:00:00,83.71,83.9,83.51,83.66,81265.0,80.6114,80.7943,80.4188,80.5632,81265.0
2023-08-18 10:30:00,83.65,83.85,83.53,83.78,83313.0,80.5536,80.7462,80.438,80.6788,83313.0
2023-08-18 11:00:00,83.78,84.27,83.77,84.24,52263.0,80.6788,81.1506,80.6691,81.1217,52263.0
2023-08-18 11:30:00,84.26,84.52,84.22,84.48,65450.0,81.141,81.3914,81.1025,81.3529,65450.0
2023-08-18 12:00:00,84.49,84.5,84.3,84.4,51530.0,81.3625,81.3721,81.1795,81.2758,51530.0
2023-08-18 12:30:00,84.39,84.7,84.39,84.65,80739.0,81.2662,81.5647,81.2662,81.5166,80739.0
2023-08-18 13:00:00,84.66,84.73,84.37,84.41,46573.0,81.5262,81.5936,81.2469,81.2854,46573.0
2023-08-18 13:30:00,84.43,84.57,84.3,84.49,60942.0,81.3047,81.4395,81.1795,81.3625,60942.0
2023-08-18 14:00:00,84.5,84.53,84.32,84.36,50057.0,81.3721,81.401,81.1988,81.2373,50057.0
2023-08-18 14:30:00,84.37,84.49,84.35,84.42,60748.0,81.2469,81.3625,81.2277,81.2951,60748.0
2023-08-18 15:00:00,84.42,84.49,84.29,84.38,88624.0,81.2951,81.3625,81.1699,81.2566,88624.0
2023-08-18 15:30:00,84.38,84.76,84.36,84.75,397264.0,81.2566,81.6225,81.2373,81.6129,397264.0
2023-08-21 09:30:00,85.08,85.39,84.78,84.78,142003.0,81.9306,82.2292,81.6418,81.6418,142003.0
2023-08-21 10:00:00,84.82,84.92,84.23,84.39,126369.0,81.6803,81.7766,81.1121,81.2662,126369.0
2023-08-21 10:30:00,84.39,84.69,84.26,84.69,98674.0,81.2662,81.5551,81.141,81.5551,98674.0
2023-08-21 11:00:00,84.69,84.83,84.48,84.62,88613.0,81.5551,81.6899,81.3529,81.4877,88613.0
2023-08-21 11:30:00,84.62,84.7,84.15,84.3,121683.0,81.4877,81.5647,81.0351,81.1795,121683.0
2023-08-21 12:00:00,84.3,84.36,84.08,84.11,118713.0,81.1795,81.2373,80.9677,80.9966,118713.0
2023-08-21 12:30:00,84.1,84.12,83.5,83.73,117797.0,80.9869,81.0062,80.4091,80.6306,117797.0
2023-08-21 13:00:00,83.74,83.92,83.61,83.79,107793.0,80.6402,80.8136,80.5151,80.6884,107793.0
2023-08-21 13:30:00,83.82,84.19,83.79,84.11,86259.0,80.7173,81.0736,80.6884,80.9966,86259.0
2023-08-21 14:00:00,84.12,84.36,84.05,84.16,72066.0,81.0062,81.2373,80.9388,81.0447,72066.0
2023-08-21 14:30:00,84.17,84.35,84.16,84.32,60040.0,81.0543,81.2277,81.0447,81.1988,60040.0
2023-08-21 15:00:00,84.33,84.54,84.31,84.53,92715.0,81.2084,81.4106,81.1892,81.401,92715.0
2023-08-21 15:30:00,84.53,84.77,84.45,84.54,371680.0,81.401,81.6321,81.324,81.4106,371680.0
2023-08-22 09:30:00,84.72,84.8,84.46,84.58,50132.0,81.584,81.661,81.3336,81.4492,50132.0
2023-08-22 10:00:00,84.56,84.84,84.38,84.45,42766.0,81.4299,81.6995,81.2566,81.324,42766.0
2023-08-22 10:30:00,84.45,84.45,83.87,83.9,49875.0,81.324,81.324,80.7654,80.7943,49875.0
2023-08-22 11:00:00,83.91,84.03,83.83,84.01,31411.0,80.804,80.9195,80.7269,80.9003,31411.0
2023-08-22 11:30:00,83.96,84.03,83.86,84.03,55304.0,80.8521,80.9195,80.7558,80.9195,55304.0
2023-08-22 12:00:00,84.04,84.22,84.02,84.2,33157.0,80.9291,81.1025,80.9099,81.0832,33157.0
2023-08-22 12:30:00,84.19,84.24,84.04,84.07,34065.0,81.0736,81.1217,80.9291,80.958,34065.0
2023-08-22 13:00:00,84.05,84.05,83.56,83.73,53017.0,80.9388,80.9388,80.4669,80.6306,53017.0
2023-08-22 13:30:00,83.74,83.88,83.71,83.84,30907.0,80.6402,80.7751,80.6114,80.7365,30907.0
2023-08-22 14:00:00,83.83,83.93,83.71,83.92,28394.0,80.7269,80.8232,80.6114,80.8136,28394.0
2023-08-22 14:30:00,83.93,83.96,83.79,83.96,33239.0,80.8232,80.8521,80.6884,80.8521,33239.0
2023-08-22 15:00:00,83.96,84.18,83.94,84.05,60238.0,80.8521,81.064,80.8328,80.9388,60238.0
2023-08-22 15:30:00,84.06,84.08,83.67,83.69,228228.0,80.9484,80.9677,80.5728,80.5921,228228.0
2023-08-23 09:30:00,83.25,83.25,82.13,82.57,69266.0,80.1684,80.1684,79.0898,79.5136,69266.0
2023-08-23 10:00:00,82.62,83.25,82.61,82.92,79903.0,79.5617,80.1684,79.5521,79.8506,79903.0
2023-08-23 10:30:00,82.95,83.41,82.88,83.4,73149.0,79.8795,80.3225,79.8121,80.3128,73149.0
2023-08-23 11:00:00,83.41,83.43,83.22,83.36,19895.0,80.3225,80.3417,80.1395,80.2743,19895.0
2023-08-23 11:30:00,83.38,83.44,83.28,83.35,30664.0,80.2936,80.3514,80.1973,80.2647,30664.0
2023-08-23 12:00:00,83.35,83.42,83.2,83.33,25922.0,80.2647,80.3321,80.1202,80.2454,25922.0
2023-08-23 12:30:00,83.32,83.59,83.3,83.46,30003.0,80.2358,80.4958,80.2165,80.3706,30003.0
2023-08-23 13:00:00,83.48,83.69,83.45,83.64,28058.0,80.3899,80.5921,80.361,80.544,28058.0
2023-08-23 13:30:00,83.64,83.72,83.57,83.63,28082.0,80.544,80.621,80.4765,80.5343,28082.0
2023-08-23 14:00:00,83.61,83.76,83.5,83.54,24386.0,80.5151,80.6595,80.4091,80.4477,24386.0
2023-08-23 14:30:00,83.53,83.57,83.45,83.46,28644.0,80.438,80.4765,80.361,80.3706,28644.0
2023-08-23 15:00:00,83.47,83.48,83.39,83.44,33876.0,80.3802,80.3899,80.3032,80.3514,33876.0
2023-08-23 15:30:00,83.44,83.64,83.39,83.64,146786.0,80.3514,80.544,80.3032,80.544,146786.0
2023-08-24 09:30:00,82.89,83.72,82.73,83.7,186906.0,79.8217,80.621,79.6676,80.6017,186906.0
2023-08-24 10:00:00,83.7,84.33,83.64,84.27,82158.0,80.6017,81.2084,80.544,81.1506,82158.0
2023-08-24 10:30:00,84.28,84.51,84.09,84.4,78889.0,81.1603,81.3817,80.9773,81.2758,78889.0
2023-08-24 11:00:00,84.4,84.4,84.19,84.36,45192.0,81.2758,81.2758,81.0736,81.2373,45192.0
2023-08-24 11:30:00,84.41,84.45,84.24,84.3,26291.0,81.2854,81.324,81.1217,81.1795,26291.0
2023-08-24 12:00:00,84.31,84.79,84.31,84.76,34905.0,81.1892,81.6514,81.1892,81.6225,34905.0
2023-08-24 12:30:00,84.76,84.76,84.52,84.54,19958.0,81.6225,81.6225,81.3914,81.4106,19958.0
2023-08-24 13:00:00,84.54,84.54,84.19,84.26,32699.0,81.4106,81.4106,81.0736,81.141,32699.0
2023-08-24 13:30:00,84.24,84.42,84.21,84.32,33530.0,81.1217,81.2951,81.0929,81.1988,33530.0
2023-08-24 14:00:00,84.36,84.47,84.25,84.41,37586.0,81.2373,81.3432,81.1314,81.2854,37586.0
2023-08-24 14:30:00,84.4,84.51,84.27,84.5,40889.0,81.2758,81.3817,81.1506,81.3721,40889.0
2023-08-24 15:00:00,84.49,84.61,84.37,84.43,45023.0,81.3625,81.478,81.2469,81.3047,45023.0
2023-08-24 15:30:00,84.45,84.5,84.02,84.08,295480.0,81.324,81.3721,80.9099,80.9677,295480.0
2023-08-25 09:30:00,84.47,84.47,83.88,84.21,49000.0,81.3432,81.3432,80.7751,81.0929,49000.0
2023-08-25 10:00:00,84.24,84.51,84.02,84.12,65815.0,81.1217,81.3817,80.9099,81.0062,65815.0
2023-08-25 10:30:00,84.11,84.24,83.77,83.91,70647.0,80.9966,81.1217,80.6691,80.804,70647.0
2023-08-25 11:00:00,83.9,84.44,83.8,84.43,49334.0,80.7943,81.3143,80.698,81.3047,49334.0
2023-08-25 11:30:00,84.42,84.49,84.23,84.48,40496.0,81.2951,81.3625,81.1121,81.3529,40496.0
2023-08-25 12:00:00,84.47,84.84,84.46,84.83,39188.0,81.3432,81.6995,81.3336,81.6899,39188.0
2023-08-25 12:30:00,84.85,85.06,84.81,84.91,38893.0,81.7092,81.9114,81.6706,81.7669,38893.0
2023-08-25 13:00:00,84.92,84.94,84.34,84.44,27733.0,81.7766,81.7958,81.218,81.3143,27733.0
2023-08-25 13:30:00,84.45,84.59,84.24,84.51,36664.0,81.324,81.4588,81.1217,81.3817,36664.0
2023-08-25 14:00:00,84.53,84.88,84.51,84.87,35752.0,81.401,81.7381,81.3817,81.7284,35752.0
2023-08-25 14:30:00,84.88,84.95,84.79,84.82,29430.0,81.7381,81.8055,81.6514,81.6803,29430.0
2023-08-25 15:00:00,84.84,84.86,84.67,84.78,53408.0,81.6995,81.7188,81.5358,81.6418,53408.0
2023-08-25 15:30:00,84.78,84.81,84.34,84.49,251754.0,81.6418,81.6706,81.218,81.3625,251754.0
2023-08-28 09:30:00,84.48,85.6,84.48,85.53,39444.0,81.3529,82.4314,81.3529,82.364,39444.0
2023-08-28 10:00:00,85.5,85.55,85.13,85.29,37978.0,82.3351,82.3833,81.9788,82.1329,37978.0
2023-08-28 10:30:00,85.28,85.33,85.15,85.33,30790.0,82.1232,82.1714,81.9981,82.1714,30790.0
2023-08-28 11:00:00,85.34,85.35,84.98,85.02,39158.0,82.181,82.1907,81.8343,81.8729,39158.0
2023-08-28 11:30:00,85.06,85.12,84.81,85.02,45152.0,81.9114,81.9692,81.6706,81.8729,45152.0
2023-08-28 12:00:00,85.02,85.03,84.75,84.84,26797.0,81.8729,81.8825,81.6129,81.6995,26797.0
2023-08-28 12:30:00,84.85,85.07,84.85,85.06,23760.0,81.7092,81.921,81.7092,81.9114,23760.0
2023-08-28 13:00:00,85.09,85.1,84.97,85.08,42562.0,81.9403,81.9499,81.8247,81.9306,42562.0
2023-08-28 13:30:00,85.11,85.25,84.94,85.02,48735.0,81.9595,82.0944,81.7958,81.8729,48735.0
2023-08-28 14:00:00,85.06,85.1,84.94,85.04,36168.0,81.9114,81.9499,81.7958,81.8921,36168.0
2023-08-28 14:30:00,85.01,85.17,84.99,85.08,29459.0,81.8632,82.0173,81.844,81.9306,29459.0
2023-08-28 15:00:00,85.08,85.27,85.0,85.1,46760.0,81.9306,82.1136,81.8536,81.9499,46760.0
2023-08-28 15:30:00,85.06,85.35,85.04,85.29,195370.0,81.9114,82.1907,81.8921,82.1329,195370.0
2023-08-29 09:30:00,85.48,85.48,84.96,85.36,29378.0,82.3158,82.3158,81.8151,82.2003,29378.0
2023-08-29 10:00:00,85.38,85.51,85.2,85.34,32638.0,82.2195,82.3447,82.0462,82.181,32638.0
2023-08-29 10:30:00,85.34,85.49,85.08,85.23,26087.0,82.181,82.3255,81.9306,82.0751,26087.0
2023-08-29 11:00:00,85.24,85.39,85.19,85.29,25136.0,82.0847,82.2292,82.0366,82.1329,25136.0
2023-08-29 11:30:00,85.28,85.34,85.0,85.25,62934.0,82.1232,82.181,81.8536,82.0944,62934.0
2023-08-29 12:00:00,85.25,85.4,85.22,85.39,32016.0,82.0944,82.2388,82.0655,82.2292,32016.0
2023-08-29 12:30:00,85.37,85.37,85.11,85.22,27911.0,82.2099,82.2099,81.9595,82.0655,27911.0
2023-08-29 13:00:00,85.22,85.59,85.18,85.57,21870.0,82.0655,82.4218,82.0269,82.4025,21870.0
2023-08-29 13:30:00,85.58,85.77,85.54,85.67,29525.0,82.4121,82.5951,82.3736,82.4988,29525.0
2023-08-29 14:00:00,85.67,85.7,85.5,85.69,26892.0,82.4988,82.5277,82.3351,82.5181,26892.0
2023-08-29 14:30:00,85.66,85.72,85.61,85.63,27159.0,82.4892,82.547,82.441,82.4603,27159.0
2023-08-29 15:00:00,85.65,85.75,85.5,85.73,34679.0,82.4795,82.5758,82.3351,82.5566,34679.0
2023-08-29 15:30:00,85.72,85.75,85.52,85.69,152942.0,82.547,82.5758,82.3544,82.5181,152942.0
2023-08-30 09:30:00,85.9,86.6,85.9,86.59,26266.0,82.7203,83.3944,82.7203,83.3848,26266.0
2023-08-30 10:00:00,86.57,86.73,86.13,86.22,33387.0,83.3655,83.5196,82.9418,83.0284,33387.0
2023-08-30 10:30:00,86.3,86.55,86.22,86.44,24832.0,83.1055,83.3462,83.0284,83.2403,24832.0
2023-08-30 11:00:00,86.42,86.42,86.24,86.34,16271.0,83.221,83.221,83.0477,83.144,16271.0
2023-08-30 11:30:00,86.34,86.45,86.23,86.28,18516.0,83.144,83.2499,83.0381,83.0862,18516.0
2023-08-30 12:00:00,86.29,86.36,86.16,86.31,15047.0,83.0959,83.1633,82.9707,83.1151,15047.0
2023-08-30 12:30:00,86.32,86.36,86.26,86.33,15811.0,83.1247,83.1633,83.067,83.1344,15811.0
2023-08-30 13:00:00,86.35,86.36,86.19,86.21,14609.0,83.1536,83.1633,82.9996,83.0188,14609.0
2023-08-30 13:30:00,86.21,86.27,86.18,86.24,23892.0,83.0188,83.0766,82.9899,83.0477,23892.0
2023-08-30 14:00:00,86.3,86.32,86.13,86.3,13790.0,83.1055,83.1247,82.9418,83.1055,13790.0
2023-08-30 14:30:00,86.29,86.34,86.23,86.33,21324.0,83.0959,83.144,83.0381,83.1344,21324.0
2023-08-30 15:00:00,86.35,86.48,86.28,86.34,20914.0,83.1536,83.2788,83.0862,83.144,20914.0
2023-08-30 15:30:00,86.33,86.41,86.16,86.2,170688.0,83.1344,83.2114,82.9707,83.0092,170688.0
2023-08-31 09:30:00,86.34,86.79,85.88,86.28,25992.0,83.144,83.5773,82.701,83.0862,25992.0
2023-08-31 10:00:00,86.26,86.39,86.15,86.39,16906.0,83.067,83.1922,82.961,83.1922,16906.0
2023-08-31 10:30:00,86.41,86.66,86.39,86.64,34708.0,83.2114,83.4522,83.1922,83.4329,34708.0
2023-08-31 11:00:00,86.66,86.71,86.49,86.69,35850.0,83.4522,83.5003,83.2885,83.4811,35850.0
2023-08-31 11:30:00,86.69,86.69,86.35,86.49,37477.0,83.4811,83.4811,83.1536,83.2885,37477.0
2023-08-31 12:00:00,86.49,86.71,86.39,86.67,39463.0,83.2885,83.5003,83.1922,83.4618,39463.0
2023-08-31 12:30:00,86.67,86.79,86.48,86.78,52810.0,83.4618,83.5773,83.2788,83.5677,52810.0
2023-08-31 13:00:00,86.78,87.02,86.69,86.96,47776.0,83.5677,83.7988,83.4811,83.7411,47776.0
2023-08-31 13:30:00,86.95,87.03,86.89,87.0,43072.0,83.7314,83.8085,83.6736,83.7796,43072.0
2023-08-31 14:00:00,87.01,87.26,87.0,87.2,56463.0,83.7892,84.03,83.7796,83.9722,56463.0
2023-08-31 14:30:00,87.2,87.22,87.06,87.12,60753.0,83.9722,83.9914,83.8374,83.8951,60753.0
2023-08-31 15:00:00,87.13,87.14,86.8,86.86,63164.0,83.9048,83.9144,83.587,83.6448,63164.0
2023-08-31 15:30:00,86.86,86.92,86.25,86.25,247411.0,83.6448,83.7025,83.0573,83.0573,247411.0
2023-09-01 09:30:00,87.48,87.86,87.19,87.28,33488.0,84.2418,84.6077,83.9625,84.0492,33488.0
2023-09-01 10:00:00,87.22,87.51,87.12,87.36,35689.0,83.9914,84.2707,83.8951,84.1263,35689.0
2023-09-01 10:30:00,87.38,87.5,87.18,87.28,46833.0,84.1455,84.2611,83.9529,84.0492,46833.0
2023-09-01 11:00:00,87.28,87.41,87.14,87.31,43724.0,84.0492,84.1744,83.9144,84.0781,43724.0
2023-09-01 11:30:00,87.32,87.35,87.16,87.21,31637.0,84.0877,84.1166,83.9337,83.9818,31637.0
2023-09-01 12:00:00,87.22,87.42,87.18,87.39,37225.0,83.9914,84.184,83.9529,84.1551,37225.0
2023-09-01 12:30:00,87.4,87.47,87.15,87.29,28502.0,84.1648,84.2322,83.924,84.0588,28502.0
2023-09-01 13:00:00,87.29,87.51,87.19,87.48,34832.0,84.0588,84.2707,83.9625,84.2418,34832.0
2023-09-01 13:30:00,87.44,87.53,87.43,87.53,27093.0,84.2033,84.29,84.1937,84.29,27093.0
2023-09-01 14:00:00,87.53,87.63,87.42,87.47,37702.0,84.29,84.3863,84.184,84.2322,37702.0
2023-09-01 14:30:00,87.45,87.54,87.42,87.54,33521.0,84.2129,84.2996,84.184,84.2996,33521.0
2023-09-01 15:00:00,87.55,87.57,87.45,87.49,35699.0,84.3092,84.3285,84.2129,84.2514,35699.0
2023-09-01 15:30:00,87.48,87.62,87.43,87.54,144561.0,84.2418,84.3766,84.1937,84.2996,144561.0
2023-09-05 09:30:00,87.75,87.83,86.87,87.69,126234.0,84.5018,84.5789,83.6544,84.444,126234.0
2023-09-05 10:00:00,87.65,87.77,87.18,87.31,45392.0,84.4055,84.5211,83.9529,84.0781,45392.0
2023-09-05 10:30:00,87.32,87.38,86.95,87.12,31754.0,84.0877,84.1455,83.7314,83.8951,31754.0
2023-09-05 11:00:00,87.14,87.35,87.1,87.35,27476.0,83.9144,84.1166,83.8759,84.1166,27476.0
2023-09-05 11:30:00,87.35,87.62,87.21,87.53,31316.0,84.1166,84.3766,83.9818,84.29,31316.0
2023-09-05 12:00:00,87.53,87.65,87.49,87.65,18330.0,84.29,84.4055,84.2514,84.4055,18330.0
2023-09-05 12:30:00,87.65,87.66,87.35,87.38,16399.0,84.4055,84.4151,84.1166,84.1455,16399.0
2023-09-05 13:00:00,87.36,87.4,87.19,87.24,27947.0,84.1263,84.1648,83.9625,84.0107,27947.0
2023-09-05 13:30:00,87.24,87.35,86.94,86.95,39354.0,84.0107,84.1166,83.7218,83.7314,39354.0
2023-09-05 14:00:00,86.93,87.01,86.8,86.89,33289.0,83.7122,83.7892,83.587,83.6736,33289.0
2023-09-05 14:30:00,86.92,87.0,86.89,87.0,32170.0,83.7025,83.7796,83.6736,83.7796,32170.0
2023-09-05 15:00:00,86.98,86.98,86.82,86.84,40513.0,83.7603,83.7603,83.6062,83.6255,40513.0
2023-09-05 15:30:00,86.83,87.07,86.79,86.87,176688.0,83.6159,83.847,83.5773,83.6544,176688.0
2023-09-06 09:30:00,86.13,86.56,85.34,86.17,81099.0,82.9418,83.3559,82.181,82.9803,81099.0
2023-09-06 10:00:00,86.13,86.18,85.55,85.55,70101.0,82.9418,82.9899,82.3833,82.3833,70101.0
2023-09-06 10:30:00,85.51,85.56,84.67,84.91,132279.0,82.3447,82.3929,81.5358,81.7669,132279.0
2023-09-06 11:00:00,84.95,84.95,84.62,84.9,32744.0,81.8055,81.8055,81.4877,81.7573,32744.0
2023-09-06 11:30:00,84.89,84.94,84.73,84.88,36638.0,81.7477,81.7958,81.5936,81.7381,36638.0
2023-09-06 12:00:00,84.88,84.95,84.69,84.75,30724.0,81.7381,81.8055,81.5551,81.6129,30724.0
2023-09-06 12:30:00,84.75,84.81,84.52,84.55,36700.0,81.6129,81.6706,81.3914,81.4203,36700.0
2023-09-06 13:00:00,84.58,84.91,84.45,84.81,44712.0,81.4492,81.7669,81.324,81.6706,44712.0
2023-09-06 13:30:00,84.81,84.83,84.62,84.81,65655.0,81.6706,81.6899,81.4877,81.6706,65655.0
2023-09-06 14:00:00,84.83,84.95,84.73,84.75,71292.0,81.6899,81.8055,81.5936,81.6129,71292.0
2023-09-06 14:30:00,84.76,85.0,84.75,84.97,32325.0,81.6225,81.8536,81.6129,81.8247,32325.0
2023-09-06 15:00:00,84.97,85.23,84.84,85.1,47307.0,81.8247,82.0751,81.6995,81.9499,47307.0
2023-09-06 15:30:00,85.07,85.13,84.91,85.04,158750.0,81.921,81.9788,81.7669,81.8921,158750.0
2023-09-07 09:30:00,85.14,85.49,84.84,84.84,28082.0,81.9884,82.3255,81.6995,81.6995,28082.0
2023-09-07 10:00:00,84.84,84.84,84.4,84.48,27000.0,81.6995,81.6995,81.2758,81.3529,27000.0
2023-09-07 10:30:00,84.48,84.9,84.44,84.82,25393.0,81.3529,81.7573,81.3143,81.6803,25393.0
2023-09-07 11:00:00,84.85,85.05,84.63,85.04,22961.0,81.7092,81.9018,81.4973,81.8921,22961.0
2023-09-07 11:30:00,85.06,85.24,85.04,85.21,33605.0,81.9114,82.0847,81.8921,82.0558,33605.0
2023-09-07 12:00:00,85.2,85.28,85.1,85.23,38076.0,82.0462,82.1232,81.9499,82.0751,38076.0
2023-09-07 12:30:00,85.25,85.25,84.88,84.95,30743.0,82.0944,82.0944,81.7381,81.8055,30743.0
2023-09-07 13:00:00,84.94,85.16,84.94,85.14,27618.0,81.7958,82.0077,81.7958,81.9884,27618.0
2023-09-07 13:30:00,85.15,85.28,85.08,85.2,34084.0,81.9981,82.1232,81.9306,82.0462,34084.0
2023-09-07 14:00:00,85.2,85.29,85.0,85.25,38816.0,82.0462,82.1329,81.8536,82.0944,38816.0
2023-09-07 14:30:00,85.25,85.51,85.24,85.42,56337.0,82.0944,82.3447,82.0847,82.2581,56337.0
2023-09-07 15:00:00,85.43,85.58,85.39,85.56,66010.0,82.2677,82.4121,82.2292,82.3929,66010.0
2023-09-07 15:30:00,85.55,85.75,85.49,85.5,197157.0,82.3833,82.5758,82.3255,82.3351,197157.0
2023-09-08 09:30:00,85.83,86.35,85.54,85.97,44768.0,82.6529,83.1536,82.3736,82.7877,44768.0
2023-09-08 10:00:00,85.97,86.08,85.82,85.87,33753.0,82.7877,82.8936,82.6433,82.6914,33753.0
2023-09-08 10:30:00,85.88,86.0,85.72,85.9,50528.0,82.701,82.8166,82.547,82.7203,50528.0
2023-09-08 11:00:00,85.88,86.09,85.82,85.91,33667.0,82.701,82.9033,82.6433,82.7299,33667.0
2023-09-08 11:30:00,85.9,85.92,85.58,85.84,27064.0,82.7203,82.7396,82.4121,82.6625,27064.0
2023-09-08 12:00:00,85.86,85.9,85.67,85.7,25617.0,82.6818,82.7203,82.4988,82.5277,25617.0
2023-09-08 12:30:00,85.67,85.77,85.61,85.72,18984.0,82.4988,82.5951,82.441,82.547,18984.0
2023-09-08 13:00:00,85.71,85.71,85.45,85.48,15787.0,82.5373,82.5373,82.287,82.3158,15787.0
2023-09-08 13:30:00,85.47,85.54,85.33,85.45,22123.0,82.3062,82.3736,82.1714,82.287,22123.0
2023-09-08 14:00:00,85.45,85.51,85.35,85.36,23010.0,82.287,82.3447,82.1907,82.2003,23010.0
2023-09-08 14:30:00,85.32,85.41,85.22,85.29,51285.0,82.1618,82.2484,82.0655,82.1329,51285.0
2023-09-08 15:00:00,85.27,85.43,85.23,85.42,50913.0,82.1136,82.2677,82.0751,82.2581,50913.0
2023-09-08 15:30:00,85.43,85.48,85.2,85.34,233972.0,82.2677,82.3158,82.0462,82.181,233972.0
2023-09-11 09:30:00,85.95,86.38,85.1,85.1,60491.0,82.7684,83.1825,81.9499,81.9499,60491.0
2023-09-11 10:00:00,85.08,85.19,84.75,85.15,75975.0,81.9306,82.0366,81.6129,81.9981,75975.0
2023-09-11 10:30:00,85.16,85.33,84.6,84.64,52823.0,82.0077,82.1714,81.4684,81.5069,52823.0
2023-09-11 11:00:00,84.62,84.62,84.02,84.02,60161.0,81.4877,81.4877,80.9099,80.9099,60161.0
2023-09-11 11:30:00,84.06,84.12,83.6,83.94,82618.0,80.9484,81.0062,80.5054,80.8328,82618.0
2023-09-11 12:00:00,83.91,84.18,83.84,84.07,44710.0,80.804,81.064,80.7365,80.958,44710.0
2023-09-11 12:30:00,84.09,84.3,83.95,84.02,40248.0,80.9773,81.1795,80.8425,80.9099,40248.0
2023-09-11 13:00:00,83.99,84.03,83.7,84.0,40654.0,80.881,80.9195,80.6017,80.8906,40654.0
2023-09-11 13:30:00,84.01,84.03,83.6,83.62,38914.0,80.9003,80.9195,80.5054,80.5247,38914.0
2023-09-11 14:00:00,83.6,83.64,83.27,83.3,59977.0,80.5054,80.544,80.1876,80.2165,59977.0
2023-09-11 14:30:00,83.29,83.47,83.28,83.32,46551.0,80.2069,80.3802,80.1973,80.2358,46551.0
2023-09-11 15:00:00,83.33,83.5,83.22,83.43,83196.0,80.2454,80.4091,80.1395,80.3417,83196.0
2023-09-11 15:30:00,83.42,83.84,83.37,83.84,278785.0,80.3321,80.7365,80.2839,80.7365,278785.0
2023-09-12 09:30:00,84.19,84.74,83.87,84.22,64761.0,81.0736,81.6032,80.7654,81.1025,64761.0
2023-09-12 10:00:00,84.23,84.5,84.06,84.39,44048.0,81.1121,81.3721,80.9484,81.2662,44048.0
2023-09-12 10:30:00,84.38,84.79,84.37,84.68,42780.0,81.2566,81.6514,81.2469,81.5455,42780.0
2023-09-12 11:00:00,84.69,84.81,84.61,84.77,40592.0,81.5551,81.6706,81.478,81.6321,40592.0
2023-09-12 11:30:00,84.77,84.91,84.7,84.84,33909.0,81.6321,81.7669,81.5647,81.6995,33909.0
2023-09-12 12:00:00,84.84,84.93,84.78,84.86,31912.0,81.6995,81.7862,81.6418,81.7188,31912.0
2023-09-12 12:30:00,84.84,85.13,84.8,85.13,41652.0,81.6995,81.9788,81.661,81.9788,41652.0
2023-09-12 13:00:00,85.12,85.28,85.06,85.2,35112.0,81.9692,82.1232,81.9114,82.0462,35112.0
2023-09-12 13:30:00,85.2,85.3,85.02,85.02,38420.0,82.0462,82.1425,81.8729,81.8729,38420.0
2023-09-12 14:00:00,85.02,85.07,84.96,85.05,26728.0,81.8729,81.921,81.8151,81.9018,26728.0
2023-09-12 14:30:00,85.04,85.17,84.94,84.99,28286.0,81.8921,82.0173,81.7958,81.844,28286.0
2023-09-12 15:00:00,84.98,84.98,84.74,84.78,38067.0,81.8343,81.8343,81.6032,81.6418,38067.0
2023-09-12 15:30:00,84.79,85.2,84.78,85.19,174032.0,81.6514,82.0462,81.6418,82.0366,174032.0
2023-09-13 09:30:00,84.96,85.39,84.39,84.66,60769.0,81.8151,82.2292,81.2662,81.5262,60769.0
2023-09-13 10:00:00,84.64,84.66,83.88,84.05,61603.0,81.5069,81.5262,80.7751,80.9388,61603.0
2023-09-13 10:30:00,84.0,84.55,83.86,84.44,41102.0,80.8906,81.4203,80.7558,81.3143,41102.0
2023-09-13 11:00:00,84.41,84.57,84.36,84.52,42561.0,81.2854,81.4395,81.2373,81.3914,42561.0
2023-09-13 11:30:00,84.53,84.69,84.36,84.59,39739.0,81.401,81.5551,81.2373,81.4588,39739.0
2023-09-13 12:00:00,84.58,84.69,84.49,84.66,25358.0,81.4492,81.5551,81.3625,81.5262,25358.0
2023-09-13 12:30:00,84.68,84.84,84.49,84.78,30230.0,81.5455,81.6995,81.3625,81.6418,30230.0
2023-09-13 13:00:00,84.78,84.85,84.72,84.73,20903.0,81.6418,81.7092,81.584,81.5936,20903.0
2023-09-13 13:30:00,84.73,84.96,84.69,84.82,27469.0,81.5936,81.8151,81.5551,81.6803,27469.0
2023-09-13 14:00:00,84.81,84.82,84.66,84.75,26971.0,81.6706,81.6803,81.5262,81.6129,26971.0
2023-09-13 14:30:00,84.74,84.87,84.53,84.67,39461.0,81.6032,81.7284,81.401,81.5358,39461.0
2023-09-13 15:00:00,84.65,84.73,84.53,84.7,40565.0,81.5166,81.5936,81.401,81.5647,40565.0
2023-09-13 15:30:00,84.72,84.94,84.72,84.76,206657.0,81.584,81.7958,81.584,81.6225,206657.0
2023-09-14 09:30:00,85.85,86.0,85.49,85.97,43814.0,82.6721,82.8166,82.3255,82.7877,43814.0
2023-09-14 10:00:00,86.01,86.17,85.61,85.75,37453.0,82.8262,82.9803,82.441,82.5758,37453.0
2023-09-14 10:30:00,85.69,85.88,85.45,85.6,61851.0,82.5181,82.701,82.287,82.4314,61851.0
2023-09-14 11:00:00,85.62,85.64,85.39,85.63,45137.0,82.4507,82.4699,82.2292,82.4603,45137.0
2023-09-14 11:30:00,85.62,85.89,85.59,85.89,53352.0,82.4507,82.7107,82.4218,82.7107,53352.0
2023-09-14 12:00:00,85.89,85.97,85.83,85.88,23871.0,82.7107,82.7877,82.6529,82.701,23871.0
2023-09-14 12:30:00,85.87,85.9,85.72,85.83,23409.0,82.6914,82.7203,82.547,82.6529,23409.0
2023-09-14 13:00:00,85.84,86.02,85.82,85.97,34509.0,82.6625,82.8359,82.6433,82.7877,34509.0
2023-09-14 13:30:00,85.95,86.05,85.81,85.86,61718.0,82.7684,82.8647,82.6336,82.6818,61718.0
2023-09-14 14:00:00,85.86,85.93,85.67,85.7,25130.0,82.6818,82.7492,82.4988,82.5277,25130.0
2023-09-14 14:30:00,85.68,85.84,85.64,85.8,32254.0,82.5084,82.6625,82.4699,82.624,32254.0
2023-09-14 15:00:00,85.79,85.94,85.55,85.66,100369.0,82.6144,82.7588,82.3833,82.4892,100369.0
2023-09-14 15:30:00,85.61,85.76,85.35,85.74,224846.0,82.441,82.5855,82.1907,82.5662,224846.0
2023-09-15 09:30:00,85.33,85.77,84.69,85.77,317135.0,82.1714,82.5951,81.5551,82.5951,317135.0
2023-09-15 10:00:00,85.8,86.02,85.42,85.62,33237.0,82.624,82.8359,82.2581,82.4507,33237.0
2023-09-15 10:30:00,85.62,85.69,85.28,85.29,39252.0,82.4507,82.5181,82.1232,82.1329,39252.0
2023-09-15 11:00:00,85.28,85.28,84.9,85.1,29320.0,82.1232,82.1232,81.7573,81.9499,29320.0
2023-09-15 11:30:00,85.12,85.24,84.91,84.97,37893.0,81.9692,82.0847,81.7669,81.8247,37893.0
2023-09-15 12:00:00,84.94,85.06,84.76,84.77,23870.0,81.7958,81.9114,81.6225,81.6321,23870.0
2023-09-15 12:30:00,84.77,84.97,84.73,84.81,29761.0,81.6321,81.8247,81.5936,81.6706,29761.0
2023-09-15 13:00:00,84.81,84.81,84.44,84.52,25821.0,81.6706,81.6706,81.3143,81.3914,25821.0
2023-09-15 13:30:00,84.5,84.78,84.43,84.69,28188.0,81.3721,81.6418,81.3047,81.5551,28188.0
2023-09-15 14:00:00,84.69,84.69,84.35,84.67,34811.0,81.5551,81.5551,81.2277,81.5358,34811.0
2023-09-15 14:30:00,84.65,84.8,84.58,84.75,37735.0,81.5166,81.661,81.4492,81.6129,37735.0
2023-09-15 15:00:00,84.75,84.78,84.54,84.62,49226.0,81.6129,81.6418,81.4106,81.4877,49226.0
2023-09-15 15:30:00,84.6,84.72,84.3,84.65,313018.0,81.4684,81.584,81.1795,81.5166,313018.0
2023-09-18 09:30:00,85.37,85.42,84.29,84.84,52822.0,82.2099,82.2581,81.1699,81.6995,52822.0
2023-09-18 10:00:00,84.84,85.28,84.84,85.25,32705.0,81.6995,82.1232,81.6995,82.0944,32705.0
2023-09-18 10:30:00,85.26,85.8,85.25,85.66,44342.0,82.104,82.624,82.0944,82.4892,44342.0
2023-09-18 11:00:00,85.63,85.77,85.36,85.42,18996.0,82.4603,82.5951,82.2003,82.2581,18996.0
2023-09-18 11:30:00,85.4,85.62,85.39,85.55,19889.0,82.2388,82.4507,82.2292,82.3833,19889.0
2023-09-18 12:00:00,85.56,85.56,85.31,85.39,20592.0,82.3929,82.3929,82.1521,82.2292,20592.0
2023-09-18 12:30:00,85.42,85.43,85.08,85.09,14624.0,82.2581,82.2677,81.9306,81.9403,14624.0
2023-09-18 13:00:00,85.1,85.2,85.06,85.12,23305.0,81.9499,82.0462,81.9114,81.9692,23305.0
2023-09-18 13:30:00,85.14,85.26,85.12,85.25,26911.0,81.9884,82.104,81.9692,82.0944,26911.0
2023-09-18 14:00:00,85.26,85.44,85.21,85.43,31739.0,82.104,82.2773,82.0558,82.2677,31739.0
2023-09-18 14:30:00,85.42,85.63,85.36,85.58,37423.0,82.2581,82.4603,82.2003,82.4121,37423.0
2023-09-18 15:00:00,85.58,85.84,85.58,85.76,58390.0,82.4121,82.6625,82.4121,82.5855,58390.0
2023-09-18 15:30:00,85.76,85.84,85.65,85.67,199311.0,82.5855,82.6625,82.4795,82.4988,199311.0
2023-09-19 09:30:00,86.4,86.67,86.12,86.24,56671.0,83.2018,83.4618,82.9322,83.0477,56671.0
2023-09-19 10:00:00,86.26,86.29,86.02,86.13,33296.0,83.067,83.0959,82.8359,82.9418,33296.0
2023-09-19 10:30:00,86.11,86.3,85.97,86.16,27620.0,82.9225,83.1055,82.7877,82.9707,27620.0
2023-09-19 11:00:00,86.12,86.12,85.88,85.93,18441.0,82.9322,82.9322,82.701,82.7492,18441.0
2023-09-19 11:30:00,85.92,86.05,85.86,85.94,27976.0,82.7396,82.8647,82.6818,82.7588,27976.0
2023-09-19 12:00:00,85.91,85.91,85.45,85.5,21595.0,82.7299,82.7299,82.287,82.3351,21595.0
2023-09-19 12:30:00,85.5,85.5,85.02,85.06,23612.0,82.3351,82.3351,81.8729,81.9114,23612.0
2023-09-19 13:00:00,85.05,85.05,84.62,84.83,48012.0,81.9018,81.9018,81.4877,81.6899,48012.0
2023-09-19 13:30:00,84.85,85.01,84.75,85.01,28100.0,81.7092,81.8632,81.6129,81.8632,28100.0
2023-09-19 14:00:00,85.01,85.03,84.83,84.89,22065.0,81.8632,81.8825,81.6899,81.7477,22065.0
2023-09-19 14:30:00,84.93,85.21,84.92,85.01,29373.0,81.7862,82.0558,81.7766,81.8632,29373.0
2023-09-19 15:00:00,85.0,85.08,84.83,85.08,34591.0,81.8536,81.9306,81.6899,81.9306,34591.0
2023-09-19 15:30:00,85.07,85.32,85.05,85.15,166292.0,81.921,82.1618,81.9018,81.9981,166292.0
2023-09-20 09:30:00,85.36,86.36,85.3,86.02,82012.0,82.2003,83.1633,82.1425,82.8359,82012.0
2023-09-20 10:00:00,86.03,86.25,85.98,86.06,50891.0,82.8455,83.0573,82.7973,82.8744,50891.0
2023-09-20 10:30:00,86.12,86.12,85.79,85.93,32442.0,82.9322,82.9322,82.6144,82.7492,32442.0
2023-09-20 11:00:00,85.94,86.33,85.94,85.94,65637.0,82.7588,83.1344,82.7588,82.7588,65637.0
2023-09-20 11:30:00,85.94,86.01,85.57,85.67,35063.0,82.7588,82.8262,82.4025,82.4988,35063.0
2023-09-20 12:00:00,85.69,85.79,85.67,85.79,26716.0,82.5181,82.6144,82.4988,82.6144,26716.0
2023-09-20 12:30:00,85.81,85.88,85.74,85.8,32630.0,82.6336,82.701,82.5662,82.624,32630.0
2023-09-20 13:00:00,85.79,86.01,85.76,85.95,27372.0,82.6144,82.8262,82.5855,82.7684,27372.0
2023-09-20 13:30:00,85.96,86.17,85.84,86.14,26370.0,82.7781,82.9803,82.6625,82.9514,26370.0
2023-09-20 14:00:00,86.13,86.15,85.9,86.11,44815.0,82.9418,82.961,82.7203,82.9225,44815.0
2023-09-20 14:30:00,86.11,86.29,85.76,85.89,59305.0,82.9225,83.0959,82.5855,82.7107,59305.0
2023-09-20 15:00:00,85.87,86.09,85.62,85.86,71918.0,82.6914,82.9033,82.4507,82.6818,71918.0
2023-09-20 15:30:00,85.88,85.89,85.38,85.43,175807.0,82.701,82.7107,82.2195,82.2677,175807.0
2023-09-21 09:30:00,85.58,85.59,84.62,84.77,55426.0,82.4121,82.4218,81.4877,81.6321,55426.0
2023-09-21 10:00:00,84.79,84.87,84.39,84.56,44153.0,81.6514,81.7284,81.2662,81.4299,44153.0
2023-09-21 10:30:00,84.56,84.65,83.8,83.9,54184.0,81.4299,81.5166,80.698,80.7943,54184.0
2023-09-21 11:00:00,83.89,84.12,83.68,83.99,79453.0,80.7847,81.0062,80.5825,80.881,79453.0
2023-09-21 11:30:00,84.0,84.21,83.84,83.94,55157.0,80.8906,81.0929,80.7365,80.8328,55157.0
2023-09-21 12:00:00,83.93,84.11,83.88,84.06,28606.0,80.8232,80.9966,80.7751,80.9484,28606.0
2023-09-21 12:30:00,84.08,84.23,84.04,84.22,22538.0,80.9677,81.1121,80.9291,81.1025,22538.0
2023-09-21 13:00:00,84.21,84.51,84.13,84.46,41367.0,81.0929,81.3817,81.0158,81.3336,41367.0
2023-09-21 13:30:00,84.41,84.51,84.25,84.25,27266.0,81.2854,81.3817,81.1314,81.1314,27266.0
2023-09-21 14:00:00,84.23,84.28,83.74,83.74,34199.0,81.1121,81.1603,80.6402,80.6402,34199.0
2023-09-21 14:30:00,83.71,83.73,83.52,83.52,60291.0,80.6114,80.6306,80.4284,80.4284,60291.0
2023-09-21 15:00:00,83.52,83.63,83.23,83.25,37951.0,80.4284,80.5343,80.1491,80.1684,37951.0
2023-09-21 15:30:00,83.26,83.33,83.06,83.06,185026.0,80.178,80.2454,79.9854,79.9854,185026.0
2023-09-22 09:30:00,83.7,84.85,83.7,83.94,54912.0,80.6017,81.7092,80.6017,80.8328,54912.0
2023-09-22 10:00:00,83.92,84.46,83.92,84.19,34238.0,80.8136,81.3336,80.8136,81.0736,34238.0
2023-09-22 10:30:00,84.19,84.49,84.15,84.27,39082.0,81.0736,81.3625,81.0351,81.1506,39082.0
2023-09-22 11:00:00,84.27,84.4,83.91,84.39,36072.0,81.1506,81.2758,80.804,81.2662,36072.0
2023-09-22 11:30:00,84.37,84.37,84.19,84.2,32370.0,81.2469,81.2469,81.0736,81.0832,32370.0
2023-09-22 12:00:00,84.18,84.25,83.93,84.18,20707.0,81.064,81.1314,80.8232,81.064,20707.0
2023-09-22 12:30:00,84.19,84.52,84.17,84.46,35032.0,81.0736,81.3914,81.0543,81.3336,35032.0
2023-09-22 13:00:00,84.47,84.67,84.46,84.48,47293.0,81.3432,81.5358,81.3336,81.3529,47293.0
2023-09-22 13:30:00,84.45,84.49,84.16,84.34,25182.0,81.324,81.3625,81.0447,81.218,25182.0
2023-09-22 14:00:00,84.33,84.53,84.25,84.49,28137.0,81.2084,81.401,81.1314,81.3625,28137.0
2023-09-22 14:30:00,84.49,84.76,84.45,84.74,51366.0,81.3625,81.6225,81.324,81.6032,51366.0
2023-09-22 15:00:00,84.74,85.16,84.7,85.1,56612.0,81.6032,82.0077,81.5647,81.9499,56612.0
2023-09-22 15:30:00,85.1,85.13,84.41,84.42,201654.0,81.9499,81.9788,81.2854,81.2951,201654.0
2023-09-25 09:30:00,84.22,85.15,84.22,85.08,49335.0,81.1025,81.9981,81.1025,81.9306,49335.0
2023-09-25 10:00:00,85.13,85.27,84.67,85.11,27022.0,81.9788,82.1136,81.5358,81.9595,27022.0
2023-09-25 10:30:00,85.1,85.51,85.08,85.34,25242.0,81.9499,82.3447,81.9306,82.181,25242.0
2023-09-25 11:00:00,85.35,85.72,85.2,85.61,25949.0,82.1907,82.547,82.0462,82.441,25949.0
2023-09-25 11:30:00,85.52,85.75,85.44,85.64,24187.0,82.3544,82.5758,82.2773,82.4699,24187.0
2023-09-25 12:00:00,85.63,85.77,85.57,85.72,25489.0,82.4603,82.5951,82.4025,82.547,25489.0
2023-09-25 12:30:00,85.69,85.87,85.64,85.81,50747.0,82.5181,82.6914,82.4699,82.6336,50747.0
2023-09-25 13:00:00,85.82,86.01,85.74,85.77,43661.0,82.6433,82.8262,82.5662,82.5951,43661.0
2023-09-25 13:30:00,85.76,85.89,85.73,85.82,45515.0,82.5855,82.7107,82.5566,82.6433,45515.0
2023-09-25 14:00:00,85.84,85.88,85.41,85.47,84814.0,82.6625,82.701,82.2484,82.3062,84814.0
2023-09-25 14:30:00,85.46,85.58,85.39,85.45,71442.0,82.2966,82.4121,82.2292,82.287,71442.0
2023-09-25 15:00:00,85.44,85.66,85.34,85.5,73493.0,82.2773,82.4892,82.181,82.3351,73493.0
2023-09-25 15:30:00,85.49,85.52,85.11,85.33,331937.0,82.3255,82.3544,81.9595,82.1714,331937.0
2023-09-26 09:30:00,84.5,84.98,84.26,84.77,69789.0,81.3721,81.8343,81.141,81.6321,69789.0
2023-09-26 10:00:00,84.77,84.83,84.11,84.57,81052.0,81.6321,81.6899,80.9966,81.4395,81052.0
2023-09-26 10:30:00,84.56,85.31,84.55,85.14,83105.0,81.4299,82.1521,81.4203,81.9884,83105.0
2023-09-26 11:00:00,85.14,85.24,84.85,84.85,95711.0,81.9884,82.0847,81.7092,81.7092,95711.0
2023-09-26 11:30:00,84.81,85.16,84.79,85.06,48193.0,81.6706,82.0077,81.6514,81.9114,48193.0
2023-09-26 12:00:00,85.06,85.22,84.99,85.14,57569.0,81.9114,82.0655,81.844,81.9884,57569.0
2023-09-26 12:30:00,85.14,85.22,85.0,85.17,41372.0,81.9884,82.0655,81.8536,82.0173,41372.0
2023-09-26 13:00:00,85.16,85.2,84.75,84.84,36135.0,82.0077,82.0462,81.6129,81.6995,36135.0
2023-09-26 13:30:00,84.84,84.86,84.43,84.54,82799.0,81.6995,81.7188,81.3047,81.4106,82799.0
2023-09-26 14:00:00,84.54,84.55,84.18,84.26,40203.0,81.4106,81.4203,81.064,81.141,40203.0
2023-09-26 14:30:00,84.23,84.36,84.18,84.24,41129.0,81.1121,81.2373,81.064,81.1217,41129.0
2023-09-26 15:00:00,84.24,84.44,84.22,84.3,51395.0,81.1217,81.3143,81.1025,81.1795,51395.0
2023-09-26 15:30:00,84.32,84.55,84.23,84.36,251455.0,81.1988,81.4203,81.1121,81.2373,251455.0
2023-09-27 09:30:00,85.31,86.01,85.0,85.99,57804.0,82.1521,82.8262,81.8536,82.807,57804.0
2023-09-27 10:00:00,86.0,86.2,85.79,85.94,59514.0,82.8166,83.0092,82.6144,82.7588,59514.0
2023-09-27 10:30:00,85.9,86.3,85.88,86.08,47525.0,82.7203,83.1055,82.701,82.8936,47525.0
2023-09-27 11:00:00,86.08,86.47,85.99,86.43,70848.0,82.8936,83.2692,82.807,83.2307,70848.0
2023-09-27 11:30:00,86.43,86.57,86.27,86.57,40189.0,83.2307,83.3655,83.0766,83.3655,40189.0
2023-09-27 12:00:00,86.59,86.73,86.46,86.62,47186.0,83.3848,83.5196,83.2596,83.4136,47186.0
2023-09-27 12:30:00,86.59,86.81,86.56,86.65,33127.0,83.3848,83.5966,83.3559,83.4425,33127.0
2023-09-27 13:00:00,86.66,86.79,86.2,86.23,44119.0,83.4522,83.5773,83.0092,83.0381,44119.0
2023-09-27 13:30:00,86.21,86.52,86.09,86.52,44840.0,83.0188,83.3173,82.9033,83.3173,44840.0
2023-09-27 14:00:00,86.52,86.81,86.33,86.81,60380.0,83.3173,83.5966,83.1344,83.5966,60380.0
2023-09-27 14:30:00,86.82,87.09,86.82,86.99,50302.0,83.6062,83.8662,83.6062,83.7699,50302.0
2023-09-27 15:00:00,86.98,87.12,86.79,86.98,63265.0,83.7603,83.8951,83.5773,83.7603,63265.0
2023-09-27 15:30:00,86.98,86.98,86.52,86.6,296639.0,83.7603,83.7603,83.3173,83.3944,296639.0
2023-09-28 09:30:00,86.52,87.62,86.4,87.57,44913.0,83.3173,84.3766,83.2018,84.3285,44913.0
2023-09-28 10:00:00,87.54,87.76,86.88,87.34,59477.0,84.2996,84.5114,83.664,84.107,59477.0
2023-09-28 10:30:00,87.36,87.91,87.25,87.78,120733.0,84.1263,84.6559,84.0203,84.5307,120733.0
2023-09-28 11:00:00,87.78,88.01,87.57,87.77,59098.0,84.5307,84.7522,84.3285,84.5211,59098.0
2023-09-28 11:30:00,87.77,87.78,87.36,87.46,30713.0,84.5211,84.5307,84.1263,84.2225,30713.0
2023-09-28 12:00:00,87.45,87.64,87.34,87.64,22699.0,84.2129,84.3959,84.107,84.3959,22699.0
2023-09-28 12:30:00,87.65,87.69,87.52,87.63,44534.0,84.4055,84.444,84.2803,84.3863,44534.0
2023-09-28 13:00:00,87.66,87.71,87.4,87.4,57533.0,84.4151,84.4633,84.1648,84.1648,57533.0
2023-09-28 13:30:00,87.4,87.4,87.11,87.16,24212.0,84.1648,84.1648,83.8855,83.9337,24212.0
2023-09-28 14:00:00,87.15,87.41,87.14,87.33,30661.0,83.924,84.1744,83.9144,84.0974,30661.0
2023-09-28 14:30:00,87.32,87.6,87.23,87.49,47686.0,84.0877,84.3574,84.0011,84.2514,47686.0
2023-09-28 15:00:00,87.5,87.71,87.39,87.62,78299.0,84.2611,84.4633,84.1551,84.3766,78299.0
2023-09-28 15:30:00,87.61,87.61,87.27,87.44,208743.0,84.367,84.367,84.0396,84.2033,208743.0
2023-09-29 09:30:00,87.22,87.43,86.08,86.69,48980.0,83.9914,84.1937,82.8936,83.4811,48980.0
2023-09-29 10:00:00,86.65,86.69,85.67,85.69,47568.0,83.4425,83.4811,82.4988,82.5181,47568.0
2023-09-29 10:30:00,85.72,86.03,85.6,85.68,35706.0,82.547,82.8455,82.4314,82.5084,35706.0
2023-09-29 11:00:00,85.72,86.66,85.42,86.18,60587.0,82.547,83.4522,82.2581,82.9899,60587.0
2023-09-29 11:30:00,86.16,86.32,85.86,86.0,45544.0,82.9707,83.1247,82.6818,82.8166,45544.0
2023-09-29 12:00:00,86.02,86.35,85.96,86.3,21806.0,82.8359,83.1536,82.7781,83.1055,21806.0
2023-09-29 12:30:00,86.28,86.34,86.02,86.15,45970.0,83.0862,83.144,82.8359,82.961,45970.0
2023-09-29 13:00:00,86.1,86.1,85.59,85.81,88123.0,82.9129,82.9129,82.4218,82.6336,88123.0
2023-09-29 13:30:00,85.81,85.91,85.61,85.73,38718.0,82.6336,82.7299,82.441,82.5566,38718.0
2023-09-29 14:00:00,85.76,85.8,85.57,85.65,34107.0,82.5855,82.624,82.4025,82.4795,34107.0
2023-09-29 14:30:00,85.66,86.11,85.52,86.09,45330.0,82.4892,82.9225,82.3544,82.9033,45330.0
2023-09-29 15:00:00,86.11,86.25,85.82,85.95,59043.0,82.9225,83.0573,82.6433,82.7684,59043.0
2023-09-29 15:30:00,85.94,85.95,85.54,85.72,267380.0,82.7588,82.7684,82.3736,82.547,267380.0
2023-10-02 09:30:00,85.52,85.71,83.7,84.09,36843.0,82.3544,82.5373,80.6017,80.9773,36843.0
2023-10-02 10:00:00,84.09,84.46,83.72,83.8,48388.0,80.9773,81.3336,80.621,80.698,48388.0
2023-10-02 10:30:00,83.7,84.17,83.39,83.76,50110.0,80.6017,81.0543,80.3032,80.6595,50110.0
2023-10-02 11:00:00,83.76,84.11,83.39,83.49,32204.0,80.6595,80.9966,80.3032,80.3995,32204.0
2023-10-02 11:30:00,83.48,83.79,83.31,83.36,41630.0,80.3899,80.6884,80.2262,80.2743,41630.0
2023-10-02 12:00:00,83.35,83.58,83.33,83.41,28607.0,80.2647,80.4862,80.2454,80.3225,28607.0
2023-10-02 12:30:00,83.36,83.6,83.31,83.59,56961.0,80.2743,80.5054,80.2262,80.4958,56961.0
2023-10-02 13:00:00,83.59,83.71,83.43,83.67,43604.0,80.4958,80.6114,80.3417,80.5728,43604.0
2023-10-02 13:30:00,83.7,83.83,83.45,83.68,55313.0,80.6017,80.7269,80.361,80.5825,55313.0
2023-10-02 14:00:00,83.69,83.92,83.58,83.67,48415.0,80.5921,80.8136,80.4862,80.5728,48415.0
2023-10-02 14:30:00,83.69,83.72,83.22,83.22,72606.0,80.5921,80.621,80.1395,80.1395,72606.0
2023-10-02 15:00:00,83.23,83.4,82.9,83.35,85334.0,80.1491,80.3128,79.8313,80.2647,85334.0
2023-10-02 15:30:00,83.35,83.53,83.11,83.46,313573.0,80.2647,80.438,80.0336,80.3706,313573.0
2023-10-03 09:30:00,83.11,83.38,82.29,82.78,125436.0,80.0336,80.2936,79.2439,79.7158,125436.0
2023-10-03 10:00:00,82.76,82.91,82.19,82.58,103550.0,79.6965,79.841,79.1476,79.5232,103550.0
2023-10-03 10:30:00,82.57,82.62,82.16,82.24,76036.0,79.5136,79.5617,79.1187,79.1958,76036.0
2023-10-03 11:00:00,82.18,82.27,81.73,81.89,70340.0,79.138,79.2247,78.7047,78.8587,70340.0
2023-10-03 11:30:00,81.92,81.96,81.38,81.4,143987.0,78.8876,78.9261,78.3676,78.3869,143987.0
2023-10-03 12:00:00,81.41,82.36,81.25,82.36,223053.0,78.3965,79.3113,78.2424,79.3113,223053.0
2023-10-03 12:30:00,82.36,82.43,81.63,81.95,169106.0,79.3113,79.3787,78.6084,78.9165,169106.0
2023-10-03 13:00:00,81.92,81.96,81.25,81.7,97751.0,78.8876,78.9261,78.2424,78.6758,97751.0
2023-10-03 13:30:00,81.7,81.74,81.44,81.47,88024.0,78.6758,78.7143,78.4254,78.4543,88024.0
2023-10-03 14:00:00,81.48,81.61,80.98,81.61,108850.0,78.4639,78.5891,77.9824,78.5891,108850.0
2023-10-03 14:30:00,81.64,81.9,81.61,81.78,72938.0,78.618,78.8684,78.5891,78.7528,72938.0
2023-10-03 15:00:00,81.77,82.23,81.68,81.91,106091.0,78.7432,79.1861,78.6565,78.878,106091.0
2023-10-03 15:30:00,81.92,82.22,81.78,82.08,310583.0,78.8876,79.1765,78.7528,79.0417,310583.0
2023-10-04 09:30:00,81.04,81.07,79.43,80.02,230794.0,78.0402,78.0691,76.4898,77.058,230794.0
2023-10-04 10:00:00,79.97,80.07,79.03,79.03,150884.0,77.0098,77.1061,76.1046,76.1046,150884.0
2023-10-04 10:30:00,79.03,79.51,78.84,79.3,158370.0,76.1046,76.5668,75.9216,76.3646,158370.0
2023-10-04 11:00:00,79.31,80.19,79.08,80.08,150344.0,76.3742,77.2217,76.1527,77.1157,150344.0
2023-10-04 11:30:00,80.05,80.17,79.72,80.12,100690.0,77.0868,77.2024,76.7691,77.1542,100690.0
2023-10-04 12:00:00,80.12,80.12,79.59,79.87,81500.0,77.1542,77.1542,76.6439,76.9135,81500.0
2023-10-04 12:30:00,79.87,80.03,79.44,79.52,103609.0,76.9135,77.0676,76.4994,76.5765,103609.0
2023-10-04 13:00:00,79.54,79.58,78.81,78.81,94050.0,76.5957,76.6342,75.8927,75.8927,94050.0
2023-10-04 13:30:00,78.82,78.98,78.59,78.71,102679.0,75.9024,76.0564,75.6809,75.7964,102679.0
2023-10-04 14:00:00,78.71,79.04,78.53,78.73,110327.0,75.7964,76.1142,75.6231,75.8157,110327.0
2023-10-04 14:30:00,78.72,78.98,78.5,78.98,103061.0,75.8061,76.0564,75.5942,76.0564,103061.0
2023-10-04 15:00:00,78.99,79.21,78.86,78.98,123477.0,76.0661,76.2779,75.9409,76.0564,123477.0
2023-10-04 15:30:00,79.0,79.31,78.89,79.22,357755.0,76.0757,76.3742,75.9698,76.2876,357755.0
2023-10-05 09:30:00,77.97,79.47,77.97,79.45,83628.0,75.0838,76.5283,75.0838,76.5091,83628.0
2023-10-05 10:00:00,79.51,80.04,79.14,80.02,107987.0,76.5668,77.0772,76.2105,77.058,107987.0
2023-10-05 10:30:00,80.01,80.3,79.71,79.92,185623.0,77.0483,77.3276,76.7594,76.9617,185623.0
2023-10-05 11:00:00,79.92,79.92,79.29,79.48,142039.0,76.9617,76.9617,76.355,76.5379,142039.0
2023-10-05 11:30:00,79.47,79.85,79.42,79.48,79987.0,76.5283,76.8942,76.4802,76.5379,79987.0
2023-10-05 12:00:00,79.48,79.61,79.27,79.61,48137.0,76.5379,76.6631,76.3357,76.6631,48137.0
2023-10-05 12:30:00,79.65,79.81,79.47,79.53,81362.0,76.7016,76.8557,76.5283,76.5861,81362.0
2023-10-05 13:00:00,79.53,79.68,79.19,79.26,64749.0,76.5861,76.7305,76.2587,76.3261,64749.0
2023-10-05 13:30:00,79.24,79.5,79.14,79.5,101302.0,76.3068,76.5572,76.2105,76.5572,101302.0
2023-10-05 14:00:00,79.56,79.63,79.38,79.53,68501.0,76.615,76.6824,76.4416,76.5861,68501.0
2023-10-05 14:30:00,79.54,79.92,79.54,79.81,82320.0,76.5957,76.9617,76.5957,76.8557,82320.0
2023-10-05 15:00:00,79.82,80.09,79.76,80.07,145133.0,76.8654,77.1254,76.8076,77.1061,145133.0
2023-10-05 15:30:00,80.08,80.21,80.06,80.17,439692.0,77.1157,77.2409,77.0965,77.2024,439692.0
2023-10-06 09:30:00,80.32,80.53,79.79,80.33,89196.0,77.3468,77.5491,76.8365,77.3565,89196.0
2023-10-06 10:00:00,80.31,80.84,79.94,80.82,90472.0,77.3372,77.8476,76.9809,77.8283,90472.0
2023-10-06 10:30:00,80.88,81.21,80.43,80.58,76774.0,77.8861,78.2039,77.4528,77.5972,76774.0
2023-10-06 11:00:00,80.57,81.17,80.46,81.1,78121.0,77.5876,78.1654,77.4817,78.098,78121.0
2023-10-06 11:30:00,81.12,81.56,80.94,81.46,53710.0,78.1172,78.5409,77.9439,78.4446,53710.0
2023-10-06 12:00:00,81.51,81.61,81.19,81.55,58125.0,78.4928,78.5891,78.1846,78.5313,58125.0
2023-10-06 12:30:00,81.55,81.85,81.47,81.6,51366.0,78.5313,78.8202,78.4543,78.5795,51366.0
2023-10-06 13:00:00,81.58,82.09,81.53,81.97,80595.0,78.5602,79.0513,78.5121,78.9358,80595.0
2023-10-06 13:30:00,81.97,82.05,81.72,81.94,53870.0,78.9358,79.0128,78.695,78.9069,53870.0
2023-10-06 14:00:00,81.94,82.04,81.87,81.95,87071.0,78.9069,79.0032,78.8395,78.9165,87071.0
2023-10-06 14:30:00,81.96,82.05,81.66,81.72,87712.0,78.9261,79.0128,78.6372,78.695,87712.0
2023-10-06 15:00:00,81.74,81.74,81.38,81.51,87943.0,78.7143,78.7143,78.3676,78.4928,87943.0
2023-10-06 15:30:00,81.53,81.57,81.24,81.27,308697.0,78.5121,78.5506,78.2328,78.2617,308697.0
2023-10-09 09:30:00,83.22,83.44,82.13,82.62,213695.0,80.1395,80.3514,79.0898,79.5617,213695.0
2023-10-09 10:00:00,82.58,83.04,82.57,83.04,30337.0,79.5232,79.9662,79.5136,79.9662,30337.0
2023-10-09 10:30:00,83.06,83.2,82.88,83.09,27062.0,79.9854,80.1202,79.8121,80.0143,27062.0
2023-10-09 11:00:00,83.08,83.55,83.06,83.32,54928.0,80.0047,80.4573,79.9854,80.2358,54928.0
2023-10-09 11:30:00,83.34,83.39,82.88,83.08,50068.0,80.2551,80.3032,79.8121,80.0047,50068.0
2023-10-09 12:00:00,83.08,83.11,82.6,82.62,42835.0,80.0047,80.0336,79.5424,79.5617,42835.0
2023-10-09 12:30:00,82.63,82.73,82.5,82.67,34457.0,79.5713,79.6676,79.4462,79.6099,34457.0
2023-10-09 13:00:00,82.66,82.8,82.47,82.79,33910.0,79.6002,79.735,79.4173,79.7254,33910.0
2023-10-09 13:30:00,82.79,83.23,82.77,83.07,51486.0,79.7254,80.1491,79.7062,79.9951,51486.0
2023-10-09 14:00:00,83.04,83.56,82.99,83.51,98082.0,79.9662,80.4669,79.918,80.4188,98082.0
2023-10-09 14:30:00,83.54,83.54,83.27,83.3,79184.0,80.4477,80.4477,80.1876,80.2165,79184.0
2023-10-09 15:00:00,83.3,83.36,83.07,83.23,87626.0,80.2165,80.2743,79.9951,80.1491,87626.0
2023-10-09 15:30:00,83.22,83.26,82.98,83.14,177912.0,80.1395,80.178,79.9084,80.0625,177912.0
2023-10-10 09:30:00,83.05,83.41,82.58,83.12,45447.0,79.9758,80.3225,79.5232,80.0432,45447.0
2023-10-10 10:00:00,83.14,83.48,83.06,83.13,50507.0,80.0625,80.3899,79.9854,80.0528,50507.0
2023-10-10 10:30:00,83.16,83.64,82.89,83.57,89872.0,80.0817,80.544,79.8217,80.4765,89872.0
2023-10-10 11:00:00,83.53,83.55,83.17,83.26,59365.0,80.438,80.4573,80.0913,80.178,59365.0
2023-10-10 11:30:00,83.24,83.32,83.09,83.23,62866.0,80.1588,80.2358,80.0143,80.1491,62866.0
2023-10-10 12:00:00,83.23,83.31,83.1,83.17,38153.0,80.1491,80.2262,80.0239,80.0913,38153.0
2023-10-10 12:30:00,83.18,83.22,82.96,83.22,38882.0,80.101,80.1395,79.8891,80.1395,38882.0
2023-10-10 13:00:00,83.23,83.53,83.06,83.4,83507.0,80.1491,80.438,79.9854,80.3128,83507.0
2023-10-10 13:30:00,83.37,83.4,83.24,83.38,42228.0,80.2839,80.3128,80.1588,80.2936,42228.0
2023-10-10 14:00:00,83.39,83.53,83.34,83.36,25526.0,80.3032,80.438,80.2551,80.2743,25526.0
2023-10-10 14:30:00,83.35,83.69,83.35,83.41,37915.0,80.2647,80.5921,80.2647,80.3225,37915.0
2023-10-10 15:00:00,83.42,83.45,83.13,83.24,46584.0,80.3321,80.361,80.0528,80.1588,46584.0
2023-10-10 15:30:00,83.22,83.3,83.14,83.21,173671.0,80.1395,80.2165,80.0625,80.1299,173671.0
2023-10-11 09:30:00,82.77,84.47,82.77,84.36,79767.0,79.7062,81.3432,79.7062,81.2373,79767.0
2023-10-11 10:00:00,84.37,84.57,84.1,84.2,80174.0,81.2469,81.4395,80.9869,81.0832,80174.0
2023-10-11 10:30:00,84.2,84.59,83.58,84.55,112929.0,81.0832,81.4588,80.4862,81.4203,112929.0
2023-10-11 11:00:00,84.53,84.55,83.77,84.1,72227.0,81.401,81.4203,80.6691,80.9869,72227.0
2023-10-11 11:30:00,84.09,84.43,84.06,84.36,46807.0,80.9773,81.3047,80.9484,81.2373,46807.0
2023-10-11 12:00:00,84.36,84.74,84.36,84.73,69780.0,81.2373,81.6032,81.2373,81.5936,69780.0
2023-10-11 12:30:00,84.76,85.12,84.73,85.11,71592.0,81.6225,81.9692,81.5936,81.9595,71592.0
2023-10-11 13:00:00,85.12,85.34,85.1,85.28,81502.0,81.9692,82.181,81.9499,82.1232,81502.0
2023-10-11 13:30:00,85.28,85.37,85.18,85.21,62707.0,82.1232,82.2099,82.0269,82.0558,62707.0
2023-10-11 14:00:00,85.2,85.28,84.97,85.07,24873.0,82.0462,82.1232,81.8247,81.921,24873.0
2023-10-11 14:30:00,85.08,85.37,85.08,85.28,40471.0,81.9306,82.2099,81.9306,82.1232,40471.0
2023-10-11 15:00:00,85.29,85.46,85.29,85.4,55474.0,82.1329,82.2966,82.1329,82.2388,55474.0
2023-10-11 15:30:00,85.39,85.59,85.38,85.49,284903.0,82.2292,82.4218,82.2195,82.3255,284903.0
2023-10-12 09:30:00,86.25,86.28,85.58,85.81,105753.0,83.0573,83.0862,82.4121,82.6336,105753.0
2023-10-12 10:00:00,85.83,86.07,85.37,85.59,135811.0,82.6529,82.884,82.2099,82.4218,135811.0
2023-10-12 10:30:00,85.58,85.68,84.74,84.91,181045.0,82.4121,82.5084,81.6032,81.7669,181045.0
2023-10-12 11:00:00,84.92,85.59,84.92,85.52,56060.0,81.7766,82.4218,81.7766,82.3544,56060.0
2023-10-12 11:30:00,85.52,85.65,85.21,85.41,50529.0,82.3544,82.4795,82.0558,82.2484,50529.0
2023-10-12 12:00:00,85.47,85.82,85.34,85.77,90514.0,82.3062,82.6433,82.181,82.5951,90514.0
2023-10-12 12:30:00,85.77,85.95,85.76,85.82,51951.0,82.5951,82.7684,82.5855,82.6433,51951.0
2023-10-12 13:00:00,85.8,85.83,85.35,85.37,52611.0,82.624,82.6529,82.1907,82.2099,52611.0
2023-10-12 13:30:00,85.37,85.37,85.18,85.21,48870.0,82.2099,82.2099,82.0269,82.0558,48870.0
2023-10-12 14:00:00,85.18,85.26,84.77,85.09,23940.0,82.0269,82.104,81.6321,81.9403,23940.0
2023-10-12 14:30:00,85.1,85.41,85.09,85.34,41758.0,81.9499,82.2484,81.9403,82.181,41758.0
2023-10-12 15:00:00,85.35,85.54,85.35,85.42,40402.0,82.1907,82.3736,82.1907,82.2581,40402.0
2023-10-12 15:30:00,85.41,85.6,85.4,85.53,130423.0,82.2484,82.4314,82.2388,82.364,130423.0
2023-10-13 09:30:00,86.91,87.02,86.31,86.31,45458.0,83.6929,83.7988,83.1151,83.1151,45458.0
2023-10-13 10:00:00,86.25,86.9,86.19,86.84,23593.0,83.0573,83.6833,82.9996,83.6255,23593.0
2023-10-13 10:30:00,86.84,86.94,86.54,86.62,26899.0,83.6255,83.7218,83.3366,83.4136,26899.0
2023-10-13 11:00:00,86.62,86.81,86.21,86.75,34994.0,83.4136,83.5966,83.0188,83.5388,34994.0
2023-10-13 11:30:00,86.75,87.2,86.73,87.18,51423.0,83.5388,83.9722,83.5196,83.9529,51423.0
2023-10-13 12:00:00,87.2,87.45,87.1,87.41,46932.0,83.9722,84.2129,83.8759,84.1744,46932.0
2023-10-13 12:30:00,87.44,87.59,87.25,87.3,39319.0,84.2033,84.3477,84.0203,84.0685,39319.0
2023-10-13 13:00:00,87.29,87.39,86.88,86.91,23591.0,84.0588,84.1551,83.664,83.6929,23591.0
2023-10-13 13:30:00,86.91,87.23,86.89,87.15,34585.0,83.6929,84.0011,83.6736,83.924,34585.0
2023-10-13 14:00:00,87.14,87.72,87.07,87.72,54373.0,83.9144,84.4729,83.847,84.4729,54373.0
2023-10-13 14:30:00,87.71,87.78,87.43,87.51,45360.0,84.4633,84.5307,84.1937,84.2707,45360.0
2023-10-13 15:00:00,87.51,87.52,87.2,87.25,82042.0,84.2707,84.2803,83.9722,84.0203,82042.0
2023-10-13 15:30:00,87.25,87.34,87.1,87.22,190123.0,84.0203,84.107,83.8759,83.9914,190123.0
2023-10-16 09:30:00,87.88,87.91,86.78,86.81,44162.0,84.627,84.6559,83.5677,83.5966,44162.0
2023-10-16 10:00:00,86.77,87.11,86.58,86.91,97214.0,83.5581,83.8855,83.3751,83.6929,97214.0
2023-10-16 10:30:00,86.91,87.42,86.91,87.35,87271.0,83.6929,84.184,83.6929,84.1166,87271.0
2023-10-16 11:00:00,87.36,87.79,87.36,87.56,39995.0,84.1263,84.5403,84.1263,84.3188,39995.0
2023-10-16 11:30:00,87.55,87.71,87.4,87.51,49222.0,84.3092,84.4633,84.1648,84.2707,49222.0
2023-10-16 12:00:00,87.53,87.59,87.47,87.54,22490.0,84.29,84.3477,84.2322,84.2996,22490.0
2023-10-16 12:30:00,87.52,87.57,87.35,87.55,25338.0,84.2803,84.3285,84.1166,84.3092,25338.0
2023-10-16 13:00:00,87.56,87.79,87.38,87.67,20049.0,84.3188,84.5403,84.1455,84.4248,20049.0
2023-10-16 13:30:00,87.65,88.08,87.61,88.0,23959.0,84.4055,84.8196,84.367,84.7426,23959.0
2023-10-16 14:00:00,87.99,88.2,87.91,87.96,32648.0,84.7329,84.9352,84.6559,84.704,32648.0
2023-10-16 14:30:00,87.97,88.12,87.97,88.0,26720.0,84.7137,84.8581,84.7137,84.7426,26720.0
2023-10-16 15:00:00,87.99,88.19,87.93,88.03,37165.0,84.7329,84.9255,84.6752,84.7714,37165.0
2023-10-16 15:30:00,88.04,88.04,87.88,87.93,147442.0,84.7811,84.7811,84.627,84.6752,147442.0
2023-10-17 09:30:00,87.91,88.78,87.78,88.54,65723.0,84.6559,85.4937,84.5307,85.2626,65723.0
2023-10-17 10:00:00,88.47,88.71,88.47,88.63,52962.0,85.1952,85.4263,85.1952,85.3492,52962.0
2023-10-17 10:30:00,88.64,88.66,88.22,88.25,71448.0,85.3589,85.3781,84.9544,84.9833,71448.0
2023-10-17 11:00:00,88.24,88.36,88.02,88.1,44513.0,84.9737,85.0892,84.7618,84.8389,44513.0
2023-10-17 11:30:00,88.1,88.1,87.77,87.95,37567.0,84.8389,84.8389,84.5211,84.6944,37567.0
2023-10-17 12:00:00,87.98,88.16,87.64,87.9,47409.0,84.7233,84.8966,84.3959,84.6463,47409.0
2023-10-17 12:30:00,87.94,88.02,87.5,87.58,31377.0,84.6848,84.7618,84.2611,84.3381,31377.0
2023-10-17 13:00:00,87.57,87.66,87.52,87.55,21571.0,84.3285,84.4151,84.2803,84.3092,21571.0
2023-10-17 13:30:00,87.56,87.61,87.42,87.53,36803.0,84.3188,84.367,84.184,84.29,36803.0
2023-10-17 14:00:00,87.52,88.03,87.51,87.99,53493.0,84.2803,84.7714,84.2707,84.7329,53493.0
2023-10-17 14:30:00,88.01,88.09,87.55,87.6,51661.0,84.7522,84.8292,84.3092,84.3574,51661.0
2023-10-17 15:00:00,87.61,87.79,87.57,87.79,34893.0,84.367,84.5403,84.3285,84.5403,34893.0
2023-10-17 15:30:00,87.8,87.88,87.68,87.85,209540.0,84.55,84.627,84.4344,84.5981,209540.0
2023-10-18 09:30:00,88.19,88.2,87.36,87.58,56130.0,84.9255,84.9352,84.1263,84.3381,56130.0
2023-10-18 10:00:00,87.58,87.94,87.49,87.81,64985.0,84.3381,84.6848,84.2514,84.5596,64985.0
2023-10-18 10:30:00,87.82,88.23,87.77,88.16,31687.0,84.5692,84.964,84.5211,84.8966,31687.0
2023-10-18 11:00:00,88.14,88.32,87.82,88.29,39405.0,84.8774,85.0507,84.5692,85.0218,39405.0
2023-10-18 11:30:00,88.3,88.34,87.96,88.08,26013.0,85.0315,85.07,84.704,84.8196,26013.0
2023-10-18 12:00:00,88.07,88.08,87.62,87.68,37048.0,84.81,84.8196,84.3766,84.4344,37048.0
2023-10-18 12:30:00,87.7,87.8,87.64,87.67,22299.0,84.4537,84.55,84.3959,84.4248,22299.0
2023-10-18 13:00:00,87.66,88.12,87.61,87.94,29708.0,84.4151,84.8581,84.367,84.6848,29708.0
2023-10-18 13:30:00,87.94,87.94,87.52,87.71,36155.0,84.6848,84.6848,84.2803,84.4633,36155.0
2023-10-18 14:00:00,87.73,87.91,87.64,87.78,16545.0,84.4826,84.6559,84.3959,84.5307,16545.0
2023-10-18 14:30:00,87.75,87.88,87.64,87.8,22255.0,84.5018,84.627,84.3959,84.55,22255.0
2023-10-18 15:00:00,87.76,87.87,87.54,87.76,42106.0,84.5114,84.6174,84.2996,84.5114,42106.0
2023-10-18 15:30:00,87.75,87.77,87.43,87.5,149869.0,84.5018,84.5211,84.1937,84.2611,149869.0
2023-10-19 09:30:00,87.53,87.53,86.64,87.25,21822.0,84.29,84.29,83.4329,84.0203,21822.0
2023-10-19 10:00:00,87.22,87.86,87.14,87.83,21757.0,83.9914,84.6077,83.9144,84.5789,21757.0
2023-10-19 10:30:00,87.8,87.81,87.41,87.57,31202.0,84.55,84.5596,84.1744,84.3285,31202.0
2023-10-19 11:00:00,87.56,88.22,87.48,88.19,23355.0,84.3188,84.9544,84.2418,84.9255,23355.0
2023-10-19 11:30:00,88.19,88.36,88.0,88.23,19499.0,84.9255,85.0892,84.7426,84.964,19499.0
2023-10-19 12:00:00,88.24,88.73,88.01,88.36,48630.0,84.9737,85.4455,84.7522,85.0892,48630.0
2023-10-19 12:30:00,88.3,88.46,87.86,88.15,17539.0,85.0315,85.1855,84.6077,84.887,17539.0
2023-10-19 13:00:00,88.19,88.61,88.19,88.42,14630.0,84.9255,85.33,84.9255,85.147,14630.0
2023-10-19 13:30:00,88.44,88.5,87.76,87.86,19243.0,85.1663,85.2241,84.5114,84.6077,19243.0
2023-10-19 14:00:00,87.85,88.03,87.8,87.97,36502.0,84.5981,84.7714,84.55,84.7137,36502.0
2023-10-19 14:30:00,87.94,87.97,87.64,87.78,38742.0,84.6848,84.7137,84.3959,84.5307,38742.0
2023-10-19 15:00:00,87.79,87.97,87.53,87.67,40457.0,84.5403,84.7137,84.29,84.4248,40457.0
2023-10-19 15:30:00,87.67,87.96,87.62,87.71,167270.0,84.4248,84.704,84.3766,84.4633,167270.0
2023-10-20 09:30:00,87.45,87.83,86.57,87.18,109905.0,84.2129,84.5789,83.3655,83.9529,109905.0
2023-10-20 10:00:00,87.06,87.15,86.43,86.74,54989.0,83.8374,83.924,83.2307,83.5292,54989.0
2023-10-20 10:30:00,86.72,87.25,86.62,87.01,48228.0,83.5099,84.0203,83.4136,83.7892,48228.0
2023-10-20 11:00:00,87.02,87.29,86.85,87.29,61164.0,83.7988,84.0588,83.6351,84.0588,61164.0
2023-10-20 11:30:00,87.24,87.51,87.02,87.41,41951.0,84.0107,84.2707,83.7988,84.1744,41951.0
2023-10-20 12:00:00,87.41,87.45,87.02,87.36,29780.0,84.1744,84.2129,83.7988,84.1263,29780.0
2023-10-20 12:30:00,87.33,87.45,87.25,87.35,21773.0,84.0974,84.2129,84.0203,84.1166,21773.0
2023-10-20 13:00:00,87.33,87.42,86.95,87.21,30887.0,84.0974,84.184,83.7314,83.9818,30887.0
2023-10-20 13:30:00,87.19,87.24,86.97,87.06,29080.0,83.9625,84.0107,83.7507,83.8374,29080.0
2023-10-20 14:00:00,87.05,87.09,86.69,86.85,33901.0,83.8277,83.8662,83.4811,83.6351,33901.0
2023-10-20 14:30:00,86.84,86.87,86.6,86.78,42153.0,83.6255,83.6544,83.3944,83.5677,42153.0
2023-10-20 15:00:00,86.79,86.96,86.61,86.9,90966.0,83.5773,83.7411,83.404,83.6833,90966.0
2023-10-20 15:30:00,86.92,87.01,86.53,86.69,228859.0,83.7025,83.7892,83.327,83.4811,228859.0
2023-10-23 09:30:00,86.0,86.51,85.44,86.01,56460.0,82.8166,83.3077,82.2773,82.8262,56460.0
2023-10-23 10:00:00,85.94,86.12,85.63,85.68,58639.0,82.7588,82.9322,82.4603,82.5084,58639.0
2023-10-23 10:30:00,85.69,86.13,85.41,85.86,47110.0,82.5181,82.9418,82.2484,82.6818,47110.0
2023-10-23 11:00:00,85.82,86.55,85.81,86.33,43934.0,82.6433,83.3462,82.6336,83.1344,43934.0
2023-10-23 11:30:00,86.34,86.47,86.09,86.39,40953.0,83.144,83.2692,82.9033,83.1922,40953.0
2023-10-23 12:00:00,86.4,86.46,85.78,86.06,29014.0,83.2018,83.2596,82.6047,82.8744,29014.0
2023-10-23 12:30:00,86.1,86.36,85.95,86.33,26331.0,82.9129,83.1633,82.7684,83.1344,26331.0
2023-10-23 13:00:00,86.36,86.68,86.26,86.54,84442.0,83.1633,83.4714,83.067,83.3366,84442.0
2023-10-23 13:30:00,86.53,86.65,86.46,86.5,50118.0,83.327,83.4425,83.2596,83.2981,50118.0
2023-10-23 14:00:00,86.49,86.59,86.1,86.27,44453.0,83.2885,83.3848,82.9129,83.0766,44453.0
2023-10-23 14:30:00,86.29,86.68,86.28,86.68,54180.0,83.0959,83.4714,83.0862,83.4714,54180.0
2023-10-23 15:00:00,86.7,86.79,86.32,86.35,79647.0,83.4907,83.5773,83.1247,83.1536,79647.0
2023-10-23 15:30:00,86.35,86.54,86.15,86.39,327411.0,83.1536,83.3366,82.961,83.1922,327411.0
2023-10-24 09:30:00,86.92,86.94,86.15,86.52,29461.0,83.7025,83.7218,82.961,83.3173,29461.0
2023-10-24 10:00:00,86.47,86.47,85.94,86.39,23188.0,83.2692,83.2692,82.7588,83.1922,23188.0
2023-10-24 10:30:00,86.4,86.54,86.07,86.14,46350.0,83.2018,83.3366,82.884,82.9514,46350.0
2023-10-24 11:00:00,86.15,86.15,85.8,85.8,53491.0,82.961,82.961,82.624,82.624,53491.0
2023-10-24 11:30:00,85.79,85.87,85.32,85.56,41225.0,82.6144,82.6914,82.1618,82.3929,41225.0
2023-10-24 12:00:00,85.56,85.67,85.1,85.21,18088.0,82.3929,82.4988,81.9499,82.0558,18088.0
2023-10-24 12:30:00,85.27,85.4,84.99,85.14,17225.0,82.1136,82.2388,81.844,81.9884,17225.0
2023-10-24 13:00:00,85.15,85.35,85.06,85.26,18261.0,81.9981,82.1907,81.9114,82.104,18261.0
2023-10-24 13:30:00,85.37,85.53,85.32,85.5,13777.0,82.2099,82.364,82.1618,82.3351,13777.0
2023-10-24 14:00:00,85.5,85.69,85.45,85.67,22223.0,82.3351,82.5181,82.287,82.4988,22223.0
2023-10-24 14:30:00,85.69,85.74,85.49,85.62,31585.0,82.5181,82.5662,82.3255,82.4507,31585.0
2023-10-24 15:00:00,85.62,85.77,85.53,85.7,39638.0,82.4507,82.5951,82.364,82.5277,39638.0
2023-10-24 15:30:00,85.71,85.82,85.5,85.5,156045.0,82.5373,82.6433,82.3351,82.3351,156045.0
2023-10-25 09:30:00,85.49,85.94,85.31,85.43,29313.0,82.3255,82.7588,82.1521,82.2677,29313.0
2023-10-25 10:00:00,85.42,85.48,84.99,85.43,21281.0,82.2581,82.3158,81.844,82.2677,21281.0
2023-10-25 10:30:00,85.38,85.64,85.09,85.64,34659.0,82.2195,82.4699,81.9403,82.4699,34659.0
2023-10-25 11:00:00,85.66,85.79,85.4,85.52,45143.0,82.4892,82.6144,82.2388,82.3544,45143.0
2023-10-25 11:30:00,85.55,85.61,85.31,85.51,107187.0,82.3833,82.441,82.1521,82.3447,107187.0
2023-10-25 12:00:00,85.33,85.5,85.19,85.41,12583.0,82.1714,82.3351,82.0366,82.2484,12583.0
2023-10-25 12:30:00,85.44,85.57,85.28,85.3,16749.0,82.2773,82.4025,82.1232,82.1425,16749.0
2023-10-25 13:00:00,85.3,85.38,85.16,85.21,42550.0,82.1425,82.2195,82.0077,82.0558,42550.0
2023-10-25 13:30:00,85.22,85.3,85.09,85.26,24345.0,82.0655,82.1425,81.9403,82.104,24345.0
2023-10-25 14:00:00,85.25,85.59,85.16,85.47,49727.0,82.0944,82.4218,82.0077,82.3062,49727.0
2023-10-25 14:30:00,85.51,85.52,85.2,85.23,64165.0,82.3447,82.3544,82.0462,82.0751,64165.0
2023-10-25 15:00:00,85.25,85.41,85.19,85.39,26079.0,82.0944,82.2484,82.0366,82.2292,26079.0
2023-10-25 15:30:00,85.41,85.52,85.25,85.35,137426.0,82.2484,82.3544,82.0944,82.1907,137426.0
2023-10-26 09:30:00,84.56,84.75,83.96,84.43,62350.0,81.4299,81.6129,80.8521,81.3047,62350.0
2023-10-26 10:00:00,84.47,84.84,84.47,84.73,43033.0,81.3432,81.6995,81.3432,81.5936,43033.0
2023-10-26 10:30:00,84.76,85.28,84.73,85.11,89050.0,81.6225,82.1232,81.5936,81.9595,89050.0
2023-10-26 11:00:00,85.13,85.34,84.98,85.11,30262.0,81.9788,82.181,81.8343,81.9595,30262.0
2023-10-26 11:30:00,85.1,85.49,85.03,85.45,18708.0,81.9499,82.3255,81.8825,82.287,18708.0
2023-10-26 12:00:00,85.42,85.42,84.75,84.89,25547.0,82.2581,82.2581,81.6129,81.7477,25547.0
2023-10-26 12:30:00,84.88,85.17,84.88,85.02,26931.0,81.7381,82.0173,81.7381,81.8729,26931.0
2023-10-26 13:00:00,85.0,85.27,84.9,85.19,51729.0,81.8536,82.1136,81.7573,82.0366,51729.0
2023-10-26 13:30:00,85.19,85.5,84.93,85.5,68465.0,82.0366,82.3351,81.7862,82.3351,68465.0
2023-10-26 14:00:00,85.55,85.83,85.55,85.75,39043.0,82.3833,82.6529,82.3833,82.5758,39043.0
2023-10-26 14:30:00,85.73,86.26,85.71,86.22,43172.0,82.5566,83.067,82.5373,83.0284,43172.0
2023-10-26 15:00:00,86.23,86.34,85.98,86.02,39460.0,83.0381,83.144,82.7973,82.8359,39460.0
2023-10-26 15:30:00,86.0,86.0,85.69,85.71,165263.0,82.8166,82.8166,82.5181,82.5373,165263.0
2023-10-27 09:30:00,85.59,85.79,84.69,84.82,53863.0,82.4218,82.6144,81.5551,81.6803,53863.0
2023-10-27 10:00:00,84.87,84.91,84.48,84.64,33749.0,81.7284,81.7669,81.3529,81.5069,33749.0
2023-10-27 10:30:00,84.64,84.81,84.4,84.64,22427.0,81.5069,81.6706,81.2758,81.5069,22427.0
2023-10-27 11:00:00,84.58,85.02,84.49,84.86,17339.0,81.4492,81.8729,81.3625,81.7188,17339.0
2023-10-27 11:30:00,84.87,85.2,84.83,85.01,25858.0,81.7284,82.0462,81.6899,81.8632,25858.0
2023-10-27 12:00:00,85.01,85.01,84.46,84.49,16802.0,81.8632,81.8632,81.3336,81.3625,16802.0
2023-10-27 12:30:00,84.44,84.58,84.39,84.58,13914.0,81.3143,81.4492,81.2662,81.4492,13914.0
2023-10-27 13:00:00,84.52,84.59,84.11,84.26,36500.0,81.3914,81.4588,80.9966,81.141,36500.0
2023-10-27 13:30:00,84.32,84.64,84.22,84.45,61727.0,81.1988,81.5069,81.1025,81.324,61727.0
2023-10-27 14:00:00,84.44,84.44,84.17,84.38,26560.0,81.3143,81.3143,81.0543,81.2566,26560.0
2023-10-27 14:30:00,84.38,84.5,84.14,84.17,39362.0,81.2566,81.3721,81.0254,81.0543,39362.0
2023-10-27 15:00:00,84.16,84.26,83.88,84.04,40289.0,81.0447,81.141,80.7751,80.9291,40289.0
2023-10-27 15:30:00,84.03,84.44,83.81,84.4,164876.0,80.9195,81.3143,80.7077,81.2758,164876.0
2023-10-30 09:30:00,84.43,85.29,84.03,84.07,62155.0,81.791,82.6241,81.4035,81.4422,62155.0
2023-10-30 10:00:00,84.1,84.18,83.56,83.66,51160.0,81.4713,81.5488,80.9482,81.045,51160.0
2023-10-30 10:30:00,83.62,83.62,82.86,82.95,58037.0,81.0063,81.0063,80.2701,80.3572,58037.0
2023-10-30 11:00:00,82.98,83.15,82.77,82.81,34909.0,80.3863,80.551,80.1829,80.2216,34909.0
2023-10-30 11:30:00,82.82,82.96,82.73,82.88,33218.0,80.2313,80.3669,80.1441,80.2894,33218.0
2023-10-30 12:00:00,82.88,83.02,82.72,82.76,51741.0,80.2894,80.4251,80.1344,80.1732,51741.0
2023-10-30 12:30:00,82.78,82.94,82.62,82.72,32555.0,80.1926,80.3476,80.0376,80.1344,32555.0
2023-10-30 13:00:00,82.73,82.77,82.54,82.7,52014.0,80.1441,80.1829,79.9601,80.1151,52014.0
2023-10-30 13:30:00,82.69,83.23,82.68,83.0,111952.0,80.1054,80.6285,80.0957,80.4057,111952.0
2023-10-30 14:00:00,83.01,83.14,82.84,82.94,73775.0,80.4154,80.5413,80.2507,80.3476,73775.0
2023-10-30 14:30:00,82.96,83.35,82.95,83.24,61336.0,80.3669,80.7447,80.3572,80.6382,61336.0
2023-10-30 15:00:00,83.24,83.51,83.19,83.5,58565.0,80.6382,80.8997,80.5897,80.89,58565.0
2023-10-30 15:30:00,83.5,83.69,83.33,83.6,213182.0,80.89,81.0741,80.7254,80.9869,213182.0
2023-10-31 09:30:00,83.82,84.22,82.94,83.2,59906.0,81.2,81.5875,80.3476,80.5994,59906.0
2023-10-31 10:00:00,83.15,83.85,82.89,83.59,72830.0,80.551,81.2291,80.2991,80.9772,72830.0
2023-10-31 10:30:00,83.61,83.77,83.37,83.47,63039.0,80.9966,81.1516,80.7641,80.861,63039.0
2023-10-31 11:00:00,83.48,83.69,83.41,83.58,52518.0,80.8707,81.0741,80.8029,80.9675,52518.0
2023-10-31 11:30:00,83.58,83.81,83.57,83.81,33801.0,80.9675,81.1904,80.9579,81.1904,33801.0
2023-10-31 12:00:00,83.83,83.96,83.62,83.7,30056.0,81.2097,81.3357,81.0063,81.0838,30056.0
2023-10-31 12:30:00,83.73,83.81,83.55,83.69,63027.0,81.1129,81.1904,80.9385,81.0741,63027.0
2023-10-31 13:00:00,83.66,83.7,83.46,83.57,66363.0,81.045,81.0838,80.8513,80.9579,66363.0
2023-10-31 13:30:00,83.56,83.7,83.51,83.62,27827.0,80.9482,81.0838,80.8997,81.0063,27827.0
2023-10-31 14:00:00,83.62,83.65,83.12,83.19,62136.0,81.0063,81.0354,80.5219,80.5897,62136.0
2023-10-31 14:30:00,83.19,83.32,83.06,83.32,42085.0,80.5897,80.7157,80.4638,80.7157,42085.0
2023-10-31 15:00:00,83.33,83.42,83.23,83.3,39728.0,80.7254,80.8126,80.6285,80.6963,39728.0
2023-10-31 15:30:00,83.31,83.64,83.24,83.61,201151.0,80.706,81.0257,80.6382,80.9966,201151.0
2023-11-01 09:30:00,84.56,84.56,83.43,84.01,80507.0,81.9169,81.9169,80.8222,81.3841,80507.0
2023-11-01 10:00:00,84.07,84.95,83.92,84.73,37472.0,81.4422,82.2947,81.2969,82.0816,37472.0
2023-11-01 10:30:00,84.75,84.91,84.52,84.65,117015.0,82.101,82.256,81.8782,82.0041,117015.0
2023-11-01 11:00:00,84.64,84.73,84.28,84.28,30995.0,81.9944,82.0816,81.6457,81.6457,30995.0
2023-11-01 11:30:00,84.28,84.52,84.16,84.52,66122.0,81.6457,81.8782,81.5294,81.8782,66122.0
2023-11-01 12:00:00,84.48,84.61,84.41,84.5,45291.0,81.8394,81.9654,81.7716,81.8588,45291.0
2023-11-01 12:30:00,84.49,84.49,84.0,84.06,77391.0,81.8491,81.8491,81.3744,81.4325,77391.0
2023-11-01 13:00:00,84.06,84.27,83.9,84.03,80274.0,81.4325,81.636,81.2775,81.4035,80274.0
2023-11-01 13:30:00,84.03,84.17,83.95,84.17,57475.0,81.4035,81.5391,81.326,81.5391,57475.0
2023-11-01 14:00:00,84.18,84.32,83.92,84.15,46867.0,81.5488,81.6844,81.2969,81.5197,46867.0
2023-11-01 14:30:00,84.16,84.32,83.94,84.2,57416.0,81.5294,81.6844,81.3163,81.5682,57416.0
2023-11-01 15:00:00,84.21,84.59,84.2,84.45,66953.0,81.5779,81.946,81.5682,81.8104,66953.0
2023-11-01 15:30:00,84.44,84.56,84.14,84.17,239425.0,81.8007,81.9169,81.51,81.5391,239425.0
2023-11-02 09:30:00,83.4,87.61,82.97,87.09,382444.0,80.7932,84.8716,80.3766,84.3678,382444.0
2023-11-02 10:00:00,87.05,87.65,86.76,87.16,301266.0,84.3291,84.9103,84.0482,84.4356,301266.0
2023-11-02 10:30:00,87.13,88.54,86.99,88.39,300075.0,84.4066,85.7725,84.271,85.6272,300075.0
2023-11-02 11:00:00,88.35,88.88,88.19,88.67,201552.0,85.5885,86.1019,85.4335,85.8985,201552.0
2023-11-02 11:30:00,88.81,89.31,88.66,88.81,83376.0,86.0341,86.5184,85.8888,86.0341,83376.0
2023-11-02 12:00:00,88.79,89.41,87.52,88.46,98785.0,86.0147,86.6153,84.7844,85.695,98785.0
2023-11-02 12:30:00,88.51,89.03,88.39,89.0,63581.0,85.7435,86.2472,85.6272,86.2181,63581.0
2023-11-02 13:00:00,88.99,89.62,88.99,89.14,97580.0,86.2084,86.8188,86.2084,86.3538,97580.0
2023-11-02 13:30:00,89.17,89.93,89.15,89.91,61861.0,86.3828,87.1191,86.3634,87.0997,61861.0
2023-11-02 14:00:00,89.95,90.12,89.48,89.99,193177.0,87.1384,87.3031,86.6831,87.1772,193177.0
2023-11-02 14:30:00,90.0,90.3,89.89,90.18,76627.0,87.1869,87.4775,87.0803,87.3613,76627.0
2023-11-02 15:00:00,90.18,90.21,89.69,89.76,137745.0,87.3613,87.3903,86.8866,86.9544,137745.0
2023-11-02 15:30:00,89.76,90.5,89.72,90.27,446319.0,86.9544,87.6713,86.9156,87.4484,446319.0
2023-11-03 09:30:00,90.11,90.64,89.09,89.46,128206.0,87.2934,87.8069,86.3053,86.6638,128206.0
2023-11-03 10:00:00,89.51,89.69,88.33,88.41,124941.0,86.7122,86.8866,85.5691,85.6466,124941.0
2023-11-03 10:30:00,88.39,88.57,87.69,87.88,131405.0,85.6272,85.8016,84.9491,85.1331,131405.0
2023-11-03 11:00:00,87.88,88.26,87.79,88.11,71035.0,85.1331,85.5013,85.046,85.356,71035.0
2023-11-03 11:30:00,88.06,88.48,88.05,88.17,81061.0,85.3075,85.7144,85.2978,85.4141,81061.0
2023-11-03 12:00:00,88.19,88.46,88.15,88.23,37076.0,85.4335,85.695,85.3947,85.4722,37076.0
2023-11-03 12:30:00,88.23,88.46,88.03,88.44,61825.0,85.4722,85.695,85.2785,85.6756,61825.0
2023-11-03 13:00:00,88.44,88.7,88.15,88.15,61885.0,85.6756,85.9275,85.3947,85.3947,61885.0
2023-11-03 13:30:00,88.16,88.19,87.6,87.67,89350.0,85.4044,85.4335,84.8619,84.9297,89350.0
2023-11-03 14:00:00,87.67,88.02,87.62,87.92,79276.0,84.9297,85.2688,84.8813,85.1719,79276.0
2023-11-03 14:30:00,87.92,88.41,87.92,88.38,69910.0,85.1719,85.6466,85.1719,85.6175,69910.0
2023-11-03 15:00:00,88.4,88.42,88.05,88.4,126061.0,85.6369,85.6563,85.2978,85.6369,126061.0
2023-11-03 15:30:00,88.41,88.57,88.07,88.1,268385.0,85.6466,85.8016,85.3172,85.3463,268385.0
2023-11-06 09:30:00,88.35,89.03,87.87,88.61,71637.0,85.5885,86.2472,85.1235,85.8403,71637.0
2023-11-06 10:00:00,88.63,89.29,88.63,89.17,80189.0,85.8597,86.4991,85.8597,86.3828,80189.0
2023-11-06 10:30:00,89.2,89.29,88.72,88.76,45670.0,86.4119,86.4991,85.9469,85.9856,45670.0
2023-11-06 11:00:00,88.73,88.78,88.52,88.53,59880.0,85.9566,86.005,85.7531,85.7628,59880.0
2023-11-06 11:30:00,88.52,88.66,88.31,88.45,50403.0,85.7531,85.8888,85.5497,85.6853,50403.0
2023-11-06 12:00:00,88.47,88.58,88.26,88.38,62580.0,85.7047,85.8113,85.5013,85.6175,62580.0
2023-11-06 12:30:00,88.38,88.47,88.15,88.17,116350.0,85.6175,85.7047,85.3947,85.4141,116350.0
2023-11-06 13:00:00,88.17,88.18,87.63,87.75,56549.0,85.4141,85.4238,84.891,85.0072,56549.0
2023-11-06 13:30:00,87.76,87.9,87.57,87.63,66607.0,85.0169,85.1525,84.8328,84.891,66607.0
2023-11-06 14:00:00,87.63,87.64,87.15,87.48,77170.0,84.891,84.9006,84.426,84.7456,77170.0
2023-11-06 14:30:00,87.48,87.82,87.48,87.76,63370.0,84.7456,85.075,84.7456,85.0169,63370.0
2023-11-06 15:00:00,87.76,87.8,87.59,87.76,152822.0,85.0169,85.0556,84.8522,85.0169,152822.0
2023-11-06 15:30:00,87.77,87.82,87.51,87.53,327662.0,85.0266,85.075,84.7747,84.7941,327662.0
2023-11-07 09:30:00,86.2,86.92,85.77,86.03,74091.0,83.5057,84.2032,83.0891,83.341,74091.0
2023-11-07 10:00:00,86.0,86.13,85.62,85.75,75808.0,83.3119,83.4378,82.9438,83.0697,75808.0
2023-11-07 10:30:00,85.73,85.78,85.22,85.27,91814.0,83.0503,83.0988,82.5563,82.6047,91814.0
2023-11-07 11:00:00,85.27,85.3,84.74,84.86,82385.0,82.6047,82.6338,82.0913,82.2075,82385.0
2023-11-07 11:30:00,84.87,85.21,84.86,85.12,43731.0,82.2172,82.5466,82.2075,82.4594,43731.0
2023-11-07 12:00:00,85.14,85.21,84.97,85.09,52515.0,82.4788,82.5466,82.3141,82.4304,52515.0
2023-11-07 12:30:00,85.08,85.25,84.96,85.25,43175.0,82.4207,82.5854,82.3044,82.5854,43175.0
2023-11-07 13:00:00,85.25,85.77,85.25,85.75,41604.0,82.5854,83.0891,82.5854,83.0697,41604.0
2023-11-07 13:30:00,85.73,85.99,85.71,85.76,48621.0,83.0503,83.3022,83.031,83.0794,48621.0
2023-11-07 14:00:00,85.75,85.96,85.56,85.79,67278.0,83.0697,83.2732,82.8857,83.1085,67278.0
2023-11-07 14:30:00,85.79,85.87,85.66,85.72,82318.0,83.1085,83.186,82.9825,83.0407,82318.0
2023-11-07 15:00:00,85.72,85.93,85.72,85.77,178110.0,83.0407,83.2441,83.0407,83.0891,178110.0
2023-11-07 15:30:00,85.75,86.02,85.44,85.51,380479.0,83.0697,83.3313,82.7694,82.8372,380479.0
2023-11-08 09:30:00,84.77,85.18,84.3,84.43,85068.0,82.1204,82.5175,81.665,81.791,85068.0
2023-11-08 10:00:00,84.33,84.34,83.78,84.01,72768.0,81.6941,81.7038,81.1613,81.3841,72768.0
2023-11-08 10:30:00,84.04,84.4,83.97,83.97,70695.0,81.4132,81.7619,81.3454,81.3454,70695.0
2023-11-08 11:00:00,83.9,84.12,83.83,83.98,146547.0,81.2775,81.4907,81.2097,81.355,146547.0
2023-11-08 11:30:00,83.97,84.19,83.66,83.87,55308.0,81.3454,81.5585,81.045,81.2485,55308.0
2023-11-08 12:00:00,83.86,83.93,83.64,83.76,55445.0,81.2388,81.3066,81.0257,81.1419,55445.0
2023-11-08 12:30:00,83.72,83.72,83.41,83.66,41757.0,81.1032,81.1032,80.8029,81.045,41757.0
2023-11-08 13:00:00,83.65,83.74,83.33,83.38,96135.0,81.0354,81.1225,80.7254,80.7738,96135.0
2023-11-08 13:30:00,83.39,83.83,83.33,83.82,106083.0,80.7835,81.2097,80.7254,81.2,106083.0
2023-11-08 14:00:00,83.82,83.98,83.7,83.88,73366.0,81.2,81.355,81.0838,81.2582,73366.0
2023-11-08 14:30:00,83.88,83.88,83.54,83.76,82455.0,81.2582,81.2582,80.9288,81.1419,82455.0
2023-11-08 15:00:00,83.76,83.85,83.57,83.72,75169.0,81.1419,81.2291,80.9579,81.1032,75169.0
2023-11-08 15:30:00,83.72,83.78,83.37,83.38,274277.0,81.1032,81.1613,80.7641,80.7738,274277.0
2023-11-09 09:30:00,83.97,84.0,83.2,83.77,77854.0,81.3454,81.3744,80.5994,81.1516,77854.0
2023-11-09 10:00:00,83.76,84.41,83.75,84.34,40997.0,81.1419,81.7716,81.1322,81.7038,40997.0
2023-11-09 10:30:00,84.37,84.49,84.11,84.14,53057.0,81.7329,81.8491,81.481,81.51,53057.0
2023-11-09 11:00:00,84.12,84.26,84.0,84.13,36687.0,81.4907,81.6263,81.3744,81.5004,36687.0
2023-11-09 11:30:00,84.11,84.15,83.85,84.06,86362.0,81.481,81.5197,81.2291,81.4325,86362.0
2023-11-09 12:00:00,84.05,84.29,83.95,84.28,39158.0,81.4229,81.6554,81.326,81.6457,39158.0
2023-11-09 12:30:00,84.28,84.44,84.02,84.16,40633.0,81.6457,81.8007,81.3938,81.5294,40633.0
2023-11-09 13:00:00,84.23,84.31,83.86,83.9,39018.0,81.5972,81.6747,81.2388,81.2775,39018.0
2023-11-09 13:30:00,83.89,83.97,83.74,83.93,95487.0,81.2679,81.3454,81.1225,81.3066,95487.0
2023-11-09 14:00:00,83.91,84.03,83.69,83.9,85118.0,81.2872,81.4035,81.0741,81.2775,85118.0
2023-11-09 14:30:00,83.88,83.97,83.78,83.91,164564.0,81.2582,81.3454,81.1613,81.2872,164564.0
2023-11-09 15:00:00,83.9,84.21,83.88,84.03,112070.0,81.2775,81.5779,81.2582,81.4035,112070.0
2023-11-09 15:30:00,84.02,84.09,83.67,83.69,326097.0,81.3938,81.4616,81.0547,81.0741,326097.0
2023-11-10 09:30:00,84.99,84.99,84.35,84.46,53435.0,82.3335,82.3335,81.7135,81.82,53435.0
2023-11-10 10:00:00,84.45,84.61,84.0,84.23,29148.0,81.8104,81.9654,81.3744,81.5972,29148.0
2023-11-10 10:30:00,84.29,84.3,83.71,83.77,39008.0,81.6554,81.665,81.0935,81.1516,39008.0
2023-11-10 11:00:00,83.81,84.11,83.73,84.08,26277.0,81.1904,81.481,81.1129,81.4519,26277.0
2023-11-10 11:30:00,84.08,84.16,83.98,84.04,35553.0,81.4519,81.5294,81.355,81.4132,35553.0
2023-11-10 12:00:00,84.06,84.16,83.9,84.02,58921.0,81.4325,81.5294,81.2775,81.3938,58921.0
2023-11-10 12:30:00,84.05,84.69,84.04,84.68,54080.0,81.4229,82.0429,81.4132,82.0332,54080.0
2023-11-10 13:00:00,84.68,84.68,84.31,84.45,32507.0,82.0332,82.0332,81.6747,81.8104,32507.0
2023-11-10 13:30:00,84.47,84.58,84.4,84.4,23015.0,81.8297,81.9363,81.7619,81.7619,23015.0
2023-11-10 14:00:00,84.39,84.68,84.38,84.47,32710.0,81.7522,82.0332,81.7425,81.8297,32710.0
2023-11-10 14:30:00,84.46,84.53,84.37,84.39,35061.0,81.82,81.8879,81.7329,81.7522,35061.0
2023-11-10 15:00:00,84.38,84.67,84.35,84.64,38544.0,81.7425,82.0235,81.7135,81.9944,38544.0
2023-11-10 15:30:00,84.64,84.73,84.49,84.56,163243.0,81.9944,82.0816,81.8491,81.9169,163243.0
2023-11-13 09:30:00,84.6,85.29,84.43,84.95,36791.0,81.9557,82.6241,81.791,82.2947,36791.0
2023-11-13 10:00:00,84.92,85.44,84.81,85.16,63835.0,82.2657,82.7694,82.1591,82.4982,63835.0
2023-11-13 10:30:00,85.13,85.35,84.95,85.07,57126.0,82.4691,82.6822,82.2947,82.411,57126.0
2023-11-13 11:00:00,85.05,85.05,84.66,84.94,33574.0,82.3916,82.3916,82.0138,82.285,33574.0
2023-11-13 11:30:00,84.97,85.03,84.63,84.9,49587.0,82.3141,82.3722,81.9847,82.2463,49587.0
2023-11-13 12:00:00,84.91,85.1,84.89,85.02,40795.0,82.256,82.44,82.2366,82.3625,40795.0
2023-11-13 12:30:00,85.0,85.12,84.77,84.88,30971.0,82.3432,82.4594,82.1204,82.2269,30971.0
2023-11-13 13:00:00,84.87,84.94,84.73,84.8,30657.0,82.2172,82.285,82.0816,82.1494,30657.0
2023-11-13 13:30:00,84.78,85.05,84.75,84.96,23570.0,82.13,82.3916,82.101,82.3044,23570.0
2023-11-13 14:00:00,85.0,85.03,84.68,84.84,43167.0,82.3432,82.3722,82.0332,82.1882,43167.0
2023-11-13 14:30:00,84.85,84.92,84.75,84.76,46946.0,82.1979,82.2657,82.101,82.1107,46946.0
2023-11-13 15:00:00,84.76,84.9,84.75,84.86,61124.0,82.1107,82.2463,82.101,82.2075,61124.0
2023-11-13 15:30:00,84.85,84.96,84.81,84.92,164256.0,82.1979,82.3044,82.1591,82.2657,164256.0
2023-11-14 09:30:00,85.76,86.27,85.63,85.79,52103.0,83.0794,83.5735,82.9535,83.1085,52103.0
2023-11-14 10:00:00,85.79,86.27,85.57,86.25,56996.0,83.1085,83.5735,82.8953,83.5541,56996.0
2023-11-14 10:30:00,86.22,86.74,86.12,86.71,56451.0,83.525,84.0288,83.4282,83.9997,56451.0
2023-11-14 11:00:00,86.72,86.75,86.4,86.58,21629.0,84.0094,84.0385,83.6994,83.8738,21629.0
2023-11-14 11:30:00,86.57,86.77,86.49,86.66,25934.0,83.8641,84.0578,83.7866,83.9513,25934.0
2023-11-14 12:00:00,86.64,86.71,86.3,86.35,30212.0,83.9319,83.9997,83.6025,83.651,30212.0
2023-11-14 12:30:00,86.39,86.5,86.07,86.1,41119.0,83.6897,83.7963,83.3797,83.4088,41119.0
2023-11-14 13:00:00,86.11,86.49,86.08,86.45,20881.0,83.4185,83.7866,83.3894,83.7478,20881.0
2023-11-14 13:30:00,86.48,86.63,86.39,86.42,42834.0,83.7769,83.9222,83.6897,83.7188,42834.0
2023-11-14 14:00:00,86.41,86.48,86.24,86.47,26431.0,83.7091,83.7769,83.5444,83.7672,26431.0
2023-11-14 14:30:00,86.48,86.61,86.47,86.61,30605.0,83.7769,83.9028,83.7672,83.9028,30605.0
2023-11-14 15:00:00,86.6,86.73,86.55,86.6,38961.0,83.8932,84.0191,83.8447,83.8932,38961.0
2023-11-14 15:30:00,86.59,86.63,86.4,86.43,212305.0,83.8835,83.9222,83.6994,83.7285,212305.0
2023-11-15 09:30:00,86.37,87.05,86.37,86.84,55685.0,83.6703,84.3291,83.6703,84.1257,55685.0
2023-11-15 10:00:00,86.87,87.39,86.85,87.3,56074.0,84.1547,84.6585,84.1353,84.5713,56074.0
2023-11-15 10:30:00,87.3,87.85,87.3,87.63,104069.0,84.5713,85.1041,84.5713,84.891,104069.0
2023-11-15 11:00:00,87.62,87.73,87.45,87.49,56526.0,84.8813,84.9878,84.7166,84.7553,56526.0
2023-11-15 11:30:00,87.48,87.59,87.16,87.3,70859.0,84.7456,84.8522,84.4356,84.5713,70859.0
2023-11-15 12:00:00,87.28,87.31,86.94,87.01,64648.0,84.5519,84.581,84.2225,84.2903,64648.0
2023-11-15 12:30:00,87.02,87.03,86.86,86.96,74488.0,84.3,84.3097,84.145,84.2419,74488.0
2023-11-15 13:00:00,86.95,87.05,86.68,86.99,164334.0,84.2322,84.3291,83.9707,84.271,164334.0
2023-11-15 13:30:00,86.99,87.21,86.94,87.0,194532.0,84.271,84.4841,84.2225,84.2807,194532.0
2023-11-15 14:00:00,87.0,87.33,87.0,87.1,157228.0,84.2807,84.6003,84.2807,84.3775,157228.0
2023-11-15 14:30:00,87.1,87.13,86.66,86.81,189391.0,84.3775,84.4066,83.9513,84.0966,189391.0
2023-11-15 15:00:00,86.81,86.81,86.49,86.69,262966.0,84.0966,84.0966,83.7866,83.9803,262966.0
2023-11-15 15:30:00,86.69,86.8,86.25,86.29,880629.0,83.9803,84.0869,83.5541,83.5928,880629.0
2023-11-16 09:30:00,85.44,86.18,84.41,84.42,56378.0,82.7694,83.4863,81.7716,81.7813,56378.0
2023-11-16 10:00:00,84.45,84.58,83.61,84.15,120689.0,81.8104,81.9363,80.9966,81.5197,120689.0
2023-11-16 10:30:00,84.16,84.53,84.01,84.32,84038.0,81.5294,81.8879,81.3841,81.6844,84038.0
2023-11-16 11:00:00,84.29,84.44,83.87,83.94,72368.0,81.6554,81.8007,81.2485,81.3163,72368.0
2023-11-16 11:30:00,83.95,84.02,83.45,83.5,45138.0,81.326,81.3938,80.8416,80.89,45138.0
2023-11-16 12:00:00,83.5,83.53,83.31,83.44,80018.0,80.89,80.9191,80.706,80.8319,80018.0
2023-11-16 12:30:00,83.46,83.75,83.46,83.56,33036.0,80.8513,81.1322,80.8513,80.9482,33036.0
2023-11-16 13:00:00,83.55,83.59,83.31,83.47,38469.0,80.9385,80.9772,80.706,80.861,38469.0
2023-11-16 13:30:00,83.47,83.64,83.45,83.51,60341.0,80.861,81.0257,80.8416,80.8997,60341.0
2023-11-16 14:00:00,83.52,83.91,83.48,83.88,50060.0,80.9094,81.2872,80.8707,81.2582,50060.0
2023-11-16 14:30:00,83.88,84.06,83.76,83.95,81910.0,81.2582,81.4325,81.1419,81.326,81910.0
2023-11-16 15:00:00,83.94,84.23,83.86,84.04,89091.0,81.3163,81.5972,81.2388,81.4132,89091.0
2023-11-16 15:30:00,84.05,84.09,83.71,83.85,273359.0,81.4229,81.4616,81.0935,81.2291,273359.0
2023-11-17 09:30:00,84.8,85.81,84.58,85.81,126247.0,82.1494,83.1278,81.9363,83.1278,126247.0
2023-11-17 10:00:00,85.79,85.98,85.4,85.98,69161.0,83.1085,83.2925,82.7307,83.2925,69161.0
2023-11-17 10:30:00,85.99,86.48,85.83,86.3,136255.0,83.3022,83.7769,83.1472,83.6025,136255.0
2023-11-17 11:00:00,86.26,86.26,85.86,85.88,39099.0,83.5638,83.5638,83.1763,83.1957,39099.0
2023-11-17 11:30:00,85.87,86.13,85.74,86.05,28252.0,83.186,83.4378,83.06,83.3603,28252.0
2023-11-17 12:00:00,86.05,86.31,86.05,86.17,24799.0,83.3603,83.6122,83.3603,83.4766,24799.0
2023-11-17 12:30:00,86.2,86.45,86.13,86.34,35938.0,83.5057,83.7478,83.4378,83.6413,35938.0
2023-11-17 13:00:00,86.34,86.55,86.28,86.43,44434.0,83.6413,83.8447,83.5832,83.7285,44434.0
2023-11-17 13:30:00,86.44,86.53,86.35,86.47,36831.0,83.7382,83.8253,83.651,83.7672,36831.0
2023-11-17 14:00:00,86.45,86.54,86.22,86.34,32737.0,83.7478,83.835,83.525,83.6413,32737.0
2023-11-17 14:30:00,86.38,86.41,86.25,86.34,27182.0,83.68,83.7091,83.5541,83.6413,27182.0
2023-11-17 15:00:00,86.35,86.37,86.09,86.22,36035.0,83.651,83.6703,83.3991,83.525,36035.0
2023-11-17 15:30:00,86.21,86.23,85.92,86.03,167021.0,83.5153,83.5347,83.2344,83.341,167021.0
2023-11-20 09:30:00,86.61,87.24,86.14,87.2,37613.0,83.9028,84.5131,83.4475,84.4744,37613.0
2023-11-20 10:00:00,87.13,87.26,86.76,87.22,50386.0,84.4066,84.5325,84.0482,84.4938,50386.0
2023-11-20 10:30:00,87.19,87.26,86.75,86.75,73954.0,84.4647,84.5325,84.0385,84.0385,73954.0
2023-11-20 11:00:00,86.73,86.73,86.42,86.58,24870.0,84.0191,84.0191,83.7188,83.8738,24870.0
2023-11-20 11:30:00,86.56,86.71,86.47,86.55,16310.0,83.8544,83.9997,83.7672,83.8447,16310.0
2023-11-20 12:00:00,86.56,86.82,86.49,86.7,24952.0,83.8544,84.1063,83.7866,83.99,24952.0
2023-11-20 12:30:00,86.69,86.71,86.46,86.55,22332.0,83.9803,83.9997,83.7575,83.8447,22332.0
2023-11-20 13:00:00,86.54,86.76,86.49,86.75,53833.0,83.835,84.0482,83.7866,84.0385,53833.0
2023-11-20 13:30:00,86.76,87.08,86.7,87.07,39428.0,84.0482,84.3581,83.99,84.3485,39428.0
2023-11-20 14:00:00,87.08,87.08,86.64,86.75,82842.0,84.3581,84.3581,83.9319,84.0385,82842.0
2023-11-20 14:30:00,86.73,87.0,86.73,86.98,35584.0,84.0191,84.2807,84.0191,84.2613,35584.0
2023-11-20 15:00:00,86.98,87.0,86.8,87.0,45230.0,84.2613,84.2807,84.0869,84.2807,45230.0
2023-11-20 15:30:00,87.0,87.0,86.78,86.9,181015.0,84.2807,84.2807,84.0675,84.1838,181015.0
2023-11-21 09:30:00,86.66,86.95,85.78,86.01,36373.0,83.9513,84.2322,83.0988,83.3216,36373.0
2023-11-21 10:00:00,85.93,86.4,85.8,86.34,71995.0,83.2441,83.6994,83.1182,83.6413,71995.0
2023-11-21 10:30:00,86.42,86.84,86.35,86.84,34794.0,83.7188,84.1257,83.651,84.1257,34794.0
2023-11-21 11:00:00,86.8,86.87,86.59,86.85,48932.0,84.0869,84.1547,83.8835,84.1353,48932.0
2023-11-21 11:30:00,86.87,86.92,86.68,86.87,23785.0,84.1547,84.2032,83.9707,84.1547,23785.0
2023-11-21 12:00:00,86.89,86.95,86.72,86.87,22560.0,84.1741,84.2322,84.0094,84.1547,22560.0
2023-11-21 12:30:00,86.84,87.28,86.84,87.22,40337.0,84.1257,84.5519,84.1257,84.4938,40337.0
2023-11-21 13:00:00,87.21,87.4,87.19,87.26,40888.0,84.4841,84.6681,84.4647,84.5325,40888.0
2023-11-21 13:30:00,87.25,87.44,87.25,87.29,24230.0,84.5228,84.7069,84.5228,84.5616,24230.0
2023-11-21 14:00:00,87.29,87.56,87.23,87.55,45322.0,84.5616,84.8231,84.5035,84.8135,45322.0
2023-11-21 14:30:00,87.54,87.56,87.37,87.52,38753.0,84.8038,84.8231,84.6391,84.7844,38753.0
2023-11-21 15:00:00,87.52,87.66,87.43,87.64,65929.0,84.7844,84.92,84.6972,84.9006,65929.0
2023-11-21 15:30:00,87.65,87.65,87.45,87.57,185320.0,84.9103,84.9103,84.7166,84.8328,185320.0
2023-11-22 09:30:00,86.08,86.2,85.27,86.08,96700.0,83.3894,83.5057,82.6047,83.3894,96700.0
2023-11-22 10:00:00,86.08,86.37,85.77,86.26,45456.0,83.3894,83.6703,83.0891,83.5638,45456.0
2023-11-22 10:30:00,86.25,86.67,86.12,86.64,36867.0,83.5541,83.961,83.4282,83.9319,36867.0
2023-11-22 11:00:00,86.66,86.86,86.38,86.84,44495.0,83.9513,84.145,83.68,84.1257,44495.0
2023-11-22 11:30:00,86.83,86.92,86.64,86.81,49547.0,84.116,84.2032,83.9319,84.0966,49547.0
2023-11-22 12:00:00,86.81,87.05,86.6,86.73,74273.0,84.0966,84.3291,83.8932,84.0191,74273.0
2023-11-22 12:30:00,86.73,86.78,86.55,86.65,67335.0,84.0191,84.0675,83.8447,83.9416,67335.0
2023-11-22 13:00:00,86.64,86.67,86.4,86.58,30241.0,83.9319,83.961,83.6994,83.8738,30241.0
2023-11-22 13:30:00,86.55,86.9,86.47,86.74,83239.0,83.8447,84.1838,83.7672,84.0288,83239.0
2023-11-22 14:00:00,86.74,86.94,86.63,86.9,32261.0,84.0288,84.2225,83.9222,84.1838,32261.0
2023-11-22 14:30:00,86.9,86.95,86.75,86.89,55466.0,84.1838,84.2322,84.0385,84.1741,55466.0
2023-11-22 15:00:00,86.91,87.23,86.9,87.23,35389.0,84.1935,84.5035,84.1838,84.5035,35389.0
2023-11-22 15:30:00,87.23,87.28,87.04,87.22,161807.0,84.5035,84.5519,84.3194,84.4938,161807.0
2023-11-24 09:30:00,87.55,88.07,86.8,87.93,136375.0,84.8135,85.3172,84.0869,85.1816,136375.0
2023-11-24 10:00:00,87.87,88.17,87.83,88.04,56858.0,85.1235,85.4141,85.0847,85.2881,56858.0
2023-11-24 10:30:00,88.01,88.44,87.98,88.4,37198.0,85.2591,85.6756,85.23,85.6369,37198.0
2023-11-24 11:00:00,88.38,88.38,88.05,88.13,16914.0,85.6175,85.6175,85.2978,85.3753,16914.0
2023-11-24 11:30:00,88.12,88.16,87.95,87.97,27392.0,85.3656,85.4044,85.201,85.2203,27392.0
2023-11-24 12:00:00,87.99,88.19,87.96,88.05,17063.0,85.2397,85.4335,85.2106,85.2978,17063.0
2023-11-24 12:30:00,88.05,88.06,87.76,87.86,84462.0,85.2978,85.3075,85.0169,85.1138,84462.0
2023-11-27 09:30:00,87.63,87.95,87.19,87.87,38155.0,84.891,85.201,84.4647,85.1235,38155.0
2023-11-27 10:00:00,87.91,88.25,87.87,88.25,21532.0,85.1622,85.4916,85.1235,85.4916,21532.0
2023-11-27 10:30:00,88.26,88.36,88.08,88.09,74575.0,85.5013,85.5981,85.3269,85.3366,74575.0
2023-11-27 11:00:00,88.11,88.28,88.08,88.25,18721.0,85.356,85.5206,85.3269,85.4916,18721.0
2023-11-27 11:30:00,88.27,88.28,87.88,87.97,21708.0,85.511,85.5206,85.1331,85.2203,21708.0
2023-11-27 12:00:00,87.94,87.96,87.55,87.62,56037.0,85.1913,85.2106,84.8135,84.8813,56037.0
2023-11-27 12:30:00,87.59,87.82,87.53,87.56,29414.0,84.8522,85.075,84.7941,84.8231,29414.0
2023-11-27 13:00:00,87.51,87.99,87.49,87.91,17999.0,84.7747,85.2397,84.7553,85.1622,17999.0
2023-11-27 13:30:00,87.92,87.99,87.82,87.94,32012.0,85.1719,85.2397,85.075,85.1913,32012.0
2023-11-27 14:00:00,87.93,88.07,87.91,87.93,30636.0,85.1816,85.3172,85.1622,85.1816,30636.0
2023-11-27 14:30:00,87.96,87.98,87.83,87.87,25555.0,85.2106,85.23,85.0847,85.1235,25555.0
2023-11-27 15:00:00,87.88,87.95,87.78,87.8,30085.0,85.1331,85.201,85.0363,85.0556,30085.0
2023-11-27 15:30:00,87.8,88.09,87.76,87.98,212884.0,85.0556,85.3366,85.0169,85.23,212884.0
2023-11-28 09:30:00,88.3,88.71,87.97,88.54,46093.0,85.54,85.9372,85.2203,85.7725,46093.0
2023-11-28 10:00:00,88.56,88.82,88.04,88.08,59046.0,85.7919,86.0438,85.2881,85.3269,59046.0
2023-11-28 10:30:00,88.07,88.49,87.96,88.37,20022.0,85.3172,85.7241,85.2106,85.6078,20022.0
2023-11-28 11:00:00,88.45,88.52,88.33,88.42,19875.0,85.6853,85.7531,85.5691,85.6563,19875.0
2023-11-28 11:30:00,88.4,88.5,88.3,88.36,19601.0,85.6369,85.7338,85.54,85.5981,19601.0
2023-11-28 12:00:00,88.37,88.45,88.06,88.09,19219.0,85.6078,85.6853,85.3075,85.3366,19219.0
2023-11-28 12:30:00,88.09,88.11,87.82,87.85,15662.0,85.3366,85.356,85.075,85.1041,15662.0
2023-11-28 13:00:00,87.8,87.87,87.61,87.8,21306.0,85.0556,85.1235,84.8716,85.0556,21306.0
2023-11-28 13:30:00,87.81,87.9,87.67,87.83,54072.0,85.0653,85.1525,84.9297,85.0847,54072.0
2023-11-28 14:00:00,87.82,87.94,87.54,87.58,40101.0,85.075,85.1913,84.8038,84.8425,40101.0
2023-11-28 14:30:00,87.58,88.01,87.53,87.83,83891.0,84.8425,85.2591,84.7941,85.0847,83891.0
2023-11-28 15:00:00,87.81,87.85,87.67,87.73,36005.0,85.0653,85.1041,84.9297,84.9878,36005.0
2023-11-28 15:30:00,87.73,87.76,87.5,87.5,174728.0,84.9878,85.0169,84.765,84.765,174728.0
2023-11-29 09:30:00,88.04,88.26,87.8,87.89,35079.0,85.2881,85.5013,85.0556,85.1428,35079.0
2023-11-29 10:00:00,87.88,88.04,87.67,87.85,49696.0,85.1331,85.2881,84.9297,85.1041,49696.0
2023-11-29 10:30:00,87.78,88.21,87.63,88.2,38679.0,85.0363,85.4528,84.891,85.4431,38679.0
2023-11-29 11:00:00,88.18,88.42,87.86,87.86,22202.0,85.4238,85.6563,85.1138,85.1138,22202.0
2023-11-29 11:30:00,87.85,88.0,87.79,87.95,26512.0,85.1041,85.2494,85.046,85.201,26512.0
2023-11-29 12:00:00,87.97,88.01,87.68,87.69,26437.0,85.2203,85.2591,84.9394,84.9491,26437.0
2023-11-29 12:30:00,87.66,87.94,87.56,87.92,51164.0,84.92,85.1913,84.8231,85.1719,51164.0
2023-11-29 13:00:00,87.93,88.16,87.84,88.13,28067.0,85.1816,85.4044,85.0944,85.3753,28067.0
2023-11-29 13:30:00,88.13,88.44,88.09,88.37,61875.0,85.3753,85.6756,85.3366,85.6078,61875.0
2023-11-29 14:00:00,88.35,88.53,88.07,88.2,139452.0,85.5885,85.7628,85.3172,85.4431,139452.0
2023-11-29 14:30:00,88.19,88.21,87.81,87.98,142254.0,85.4335,85.4528,85.0653,85.23,142254.0
2023-11-29 15:00:00,88.01,88.17,87.74,87.94,44366.0,85.2591,85.4141,84.9975,85.1913,44366.0
2023-11-29 15:30:00,87.95,88.05,87.59,88.05,161246.0,85.201,85.2978,84.8522,85.2978,161246.0
2023-11-30 09:30:00,88.52,90.27,88.38,90.2,89041.0,85.7531,87.4484,85.6175,87.3806,89041.0
2023-11-30 10:00:00,90.22,90.49,89.75,89.89,50772.0,87.4,87.6616,86.9447,87.0803,50772.0
2023-11-30 10:30:00,89.85,89.86,89.31,89.31,186122.0,87.0416,87.0513,86.5184,86.5184,186122.0
2023-11-30 11:00:00,89.28,89.35,88.48,88.49,107755.0,86.4894,86.5572,85.7144,85.7241,107755.0
2023-11-30 11:30:00,88.51,88.72,88.4,88.62,82679.0,85.7435,85.9469,85.6369,85.85,82679.0
2023-11-30 12:00:00,88.6,89.2,88.53,88.9,79324.0,85.8306,86.4119,85.7628,86.1213,79324.0
2023-11-30 12:30:00,88.91,89.49,88.9,89.37,43629.0,86.1309,86.6928,86.1213,86.5766,43629.0
2023-11-30 13:00:00,89.36,89.77,89.35,89.52,45304.0,86.5669,86.9641,86.5572,86.7219,45304.0
2023-11-30 13:30:00,89.51,89.64,89.4,89.64,22977.0,86.7122,86.8381,86.6056,86.8381,22977.0
2023-11-30 14:00:00,89.63,90.0,89.61,89.97,48922.0,86.8284,87.1869,86.8091,87.1578,48922.0
2023-11-30 14:30:00,90.0,90.2,89.94,90.2,61992.0,87.1869,87.3806,87.1288,87.3806,61992.0
2023-11-30 15:00:00,90.2,90.23,90.02,90.15,72837.0,87.3806,87.4097,87.2063,87.3322,72837.0
2023-11-30 15:30:00,90.14,90.73,90.08,90.45,519793.0,87.3225,87.8941,87.2644,87.6228,519793.0
2023-12-01 09:30:00,90.16,91.14,90.0,90.87,34943.0,87.3419,88.2912,87.1869,88.0297,34943.0
2023-12-01 10:00:00,91.03,91.09,90.64,90.67,43384.0,88.1847,88.2428,87.8069,87.8359,43384.0
2023-12-01 10:30:00,90.72,90.95,90.42,90.58,30438.0,87.8844,88.1072,87.5938,87.7488,30438.0
2023-12-01 11:00:00,90.58,90.94,90.39,90.91,26739.0,87.7488,88.0975,87.5647,88.0684,26739.0
2023-12-01 11:30:00,90.91,91.27,90.7,91.27,34321.0,88.0684,88.4172,87.865,88.4172,34321.0
2023-12-01 12:00:00,91.28,91.44,91.19,91.28,34153.0,88.4269,88.5819,88.3397,88.4269,34153.0
2023-12-01 12:30:00,91.27,91.42,91.18,91.27,13519.0,88.4172,88.5625,88.33,88.4172,13519.0
2023-12-01 13:00:00,91.26,91.26,90.26,90.26,23353.0,88.4075,88.4075,87.4388,87.4388,23353.0
2023-12-01 13:30:00,90.24,90.44,90.1,90.1,22040.0,87.4194,87.6131,87.2838,87.2838,22040.0
2023-12-01 14:00:00,90.14,90.38,90.12,90.22,41406.0,87.3225,87.555,87.3031,87.4,41406.0
2023-12-01 14:30:00,90.19,90.42,90.19,90.24,41775.0,87.3709,87.5938,87.3709,87.4194,41775.0
2023-12-01 15:00:00,90.24,90.33,90.11,90.28,44117.0,87.4194,87.5066,87.2934,87.4581,44117.0
2023-12-01 15:30:00,90.28,90.35,90.15,90.15,212717.0,87.4581,87.5259,87.3322,87.3322,212717.0
2023-12-04 09:30:00,89.48,90.66,89.35,90.08,41384.0,86.6831,87.8263,86.5572,87.2644,41384.0
2023-12-04 10:00:00,90.02,90.13,89.65,89.98,48712.0,87.2063,87.3128,86.8478,87.1675,48712.0
2023-12-04 10:30:00,90.06,90.23,89.93,89.95,29159.0,87.245,87.4097,87.1191,87.1384,29159.0
2023-12-04 11:00:00,89.92,90.0,89.47,89.76,57180.0,87.1094,87.1869,86.6734,86.9544,57180.0
2023-12-04 11:30:00,89.72,89.91,89.5,89.69,67320.0,86.9156,87.0997,86.7025,86.8866,67320.0
2023-12-04 12:00:00,89.68,89.8,89.46,89.65,35779.0,86.8769,86.9931,86.6638,86.8478,35779.0
2023-12-04 12:30:00,89.66,89.75,89.23,89.42,187486.0,86.8575,86.9447,86.4409,86.625,187486.0
2023-12-04 13:00:00,89.41,89.55,89.3,89.37,22705.0,86.6153,86.7509,86.5088,86.5766,22705.0
2023-12-04 13:30:00,89.37,89.47,89.27,89.39,69537.0,86.5766,86.6734,86.4797,86.5959,69537.0
2023-12-04 14:00:00,89.37,89.57,89.3,89.31,53514.0,86.5766,86.7703,86.5088,86.5184,53514.0
2023-12-04 14:30:00,89.32,89.47,89.18,89.45,59196.0,86.5281,86.6734,86.3925,86.6541,59196.0
2023-12-04 15:00:00,89.46,89.49,89.29,89.37,67289.0,86.6638,86.6928,86.4991,86.5766,67289.0
2023-12-04 15:30:00,89.36,89.42,89.09,89.3,417178.0,86.5669,86.625,86.3053,86.5088,417178.0
2023-12-05 09:30:00,89.03,89.21,88.1,88.14,24939.0,86.2472,86.4216,85.3463,85.385,24939.0
2023-12-05 10:00:00,88.17,88.55,87.72,88.06,110832.0,85.4141,85.7822,84.9781,85.3075,110832.0
2023-12-05 10:30:00,88.07,88.13,87.55,87.78,51374.0,85.3172,85.3753,84.8135,85.0363,51374.0
2023-12-05 11:00:00,87.76,87.76,87.39,87.63,27744.0,85.0169,85.0169,84.6585,84.891,27744.0
2023-12-05 11:30:00,87.58,88.02,87.58,88.02,23475.0,84.8425,85.2688,84.8425,85.2688,23475.0
2023-12-05 12:00:00,87.98,88.13,87.6,87.73,37600.0,85.23,85.3753,84.8619,84.9878,37600.0
2023-12-05 12:30:00,87.75,88.0,87.61,87.93,35806.0,85.0072,85.2494,84.8716,85.1816,35806.0
2023-12-05 13:00:00,87.94,88.07,87.86,87.98,25492.0,85.1913,85.3172,85.1138,85.23,25492.0
2023-12-05 13:30:00,88.0,88.21,87.95,88.07,54249.0,85.2494,85.4528,85.201,85.3172,54249.0
2023-12-05 14:00:00,88.07,88.18,87.93,88.05,45343.0,85.3172,85.4238,85.1816,85.2978,45343.0
2023-12-05 14:30:00,88.07,88.2,88.04,88.05,35390.0,85.3172,85.4431,85.2881,85.2978,35390.0
2023-12-05 15:00:00,88.05,88.08,87.82,87.93,77494.0,85.2978,85.3269,85.075,85.1816,77494.0
2023-12-05 15:30:00,87.93,87.95,87.6,87.75,222390.0,85.1816,85.201,84.8619,85.0072,222390.0
2023-12-06 09:30:00,87.28,87.54,86.74,87.29,45954.0,84.5519,84.8038,84.0288,84.5616,45954.0
2023-12-06 10:00:00,87.29,88.02,87.28,87.96,116938.0,84.5616,85.2688,84.5519,85.2106,116938.0
2023-12-06 10:30:00,87.96,87.96,86.85,86.87,94116.0,85.2106,85.2106,84.1353,84.1547,94116.0
2023-12-06 11:00:00,86.8,86.8,86.28,86.64,85993.0,84.0869,84.0869,83.5832,83.9319,85993.0
2023-12-06 11:30:00,86.64,86.64,86.14,86.37,45049.0,83.9319,83.9319,83.4475,83.6703,45049.0
2023-12-06 12:00:00,86.33,86.47,86.02,86.06,46812.0,83.6316,83.7672,83.3313,83.37,46812.0
2023-12-06 12:30:00,86.05,86.33,86.04,86.17,47578.0,83.3603,83.6316,83.3507,83.4766,47578.0
2023-12-06 13:00:00,86.17,86.18,85.79,86.0,166871.0,83.4766,83.4863,83.1085,83.3119,166871.0
2023-12-06 13:30:00,86.0,86.42,85.99,86.3,63879.0,83.3119,83.7188,83.3022,83.6025,63879.0
2023-12-06 14:00:00,86.29,86.62,86.19,86.37,88613.0,83.5928,83.9125,83.496,83.6703,88613.0
2023-12-06 14:30:00,86.39,86.64,86.38,86.6,48584.0,83.6897,83.9319,83.68,83.8932,48584.0
2023-12-06 15:00:00,86.6,86.6,85.91,85.97,61253.0,83.8932,83.8932,83.2247,83.2828,61253.0
2023-12-06 15:30:00,85.96,86.01,85.52,85.62,293312.0,83.2732,83.3216,82.8469,82.9438,293312.0
2023-12-07 09:30:00,85.85,85.98,85.44,85.67,56930.0,83.1666,83.2925,82.7694,82.9922,56930.0
2023-12-07 10:00:00,85.63,85.77,85.4,85.59,217403.0,82.9535,83.0891,82.7307,82.9147,217403.0
2023-12-07 10:30:00,85.59,85.74,84.95,85.03,28040.0,82.9147,83.06,82.2947,82.3722,28040.0
2023-12-07 11:00:00,85.05,85.14,84.3,84.41,38159.0,82.3916,82.4788,81.665,81.7716,38159.0
2023-12-07 11:30:00,84.4,84.43,84.21,84.24,49384.0,81.7619,81.791,81.5779,81.6069,49384.0
2023-12-07 12:00:00,84.24,84.31,83.95,84.31,90132.0,81.6069,81.6747,81.326,81.6747,90132.0
2023-12-07 12:30:00,84.29,84.53,84.21,84.31,37713.0,81.6554,81.8879,81.5779,81.6747,37713.0
2023-12-07 13:00:00,84.29,84.47,84.21,84.45,28410.0,81.6554,81.8297,81.5779,81.8104,28410.0
2023-12-07 13:30:00,84.45,84.66,84.25,84.33,78969.0,81.8104,82.0138,81.6166,81.6941,78969.0
2023-12-07 14:00:00,84.32,84.5,84.29,84.42,38102.0,81.6844,81.8588,81.6554,81.7813,38102.0
2023-12-07 14:30:00,84.42,84.56,84.22,84.36,39598.0,81.7813,81.9169,81.5875,81.7232,39598.0
2023-12-07 15:00:00,84.38,84.66,84.28,84.63,42306.0,81.7425,82.0138,81.6457,81.9847,42306.0
2023-12-07 15:30:00,84.64,84.79,84.53,84.72,213088.0,81.9944,82.1397,81.8879,82.0719,213088.0
2023-12-08 09:30:00,85.19,86.38,85.09,86.24,75598.0,82.5272,83.68,82.4304,83.5444,75598.0
2023-12-08 10:00:00,86.28,86.66,86.28,86.46,42935.0,83.5832,83.9513,83.5832,83.7575,42935.0
2023-12-08 10:30:00,86.43,86.73,86.23,86.24,47467.0,83.7285,84.0191,83.5347,83.5444,47467.0
2023-12-08 11:00:00,86.24,86.38,85.86,85.97,37458.0,83.5444,83.68,83.1763,83.2828,37458.0
2023-12-08 11:30:00,85.98,86.1,85.84,86.02,40412.0,83.2925,83.4088,83.1569,83.3313,40412.0
2023-12-08 12:00:00,86.02,86.19,85.84,86.15,37045.0,83.3313,83.496,83.1569,83.4572,37045.0
2023-12-08 12:30:00,86.21,86.41,86.09,86.21,30646.0,83.5153,83.7091,83.3991,83.5153,30646.0
2023-12-08 13:00:00,86.24,86.5,86.21,86.44,18314.0,83.5444,83.7963,83.5153,83.7382,18314.0
2023-12-08 13:30:00,86.44,86.63,86.42,86.47,30414.0,83.7382,83.9222,83.7188,83.7672,30414.0
2023-12-08 14:00:00,86.47,86.47,86.32,86.45,23451.0,83.7672,83.7672,83.6219,83.7478,23451.0
2023-12-08 14:30:00,86.47,86.54,86.31,86.43,23643.0,83.7672,83.835,83.6122,83.7285,23643.0
2023-12-08 15:00:00,86.46,86.53,86.38,86.45,59238.0,83.7575,83.8253,83.68,83.7478,59238.0
2023-12-08 15:30:00,86.43,86.63,86.39,86.55,145267.0,83.7285,83.9222,83.6897,83.8447,145267.0
2023-12-11 09:30:00,86.54,86.96,85.75,85.81,87825.0,83.835,84.2419,83.0697,83.1278,87825.0
2023-12-11 10:00:00,85.77,86.19,85.44,86.16,64470.0,83.0891,83.496,82.7694,83.4669,64470.0
2023-12-11 10:30:00,86.15,86.27,86.06,86.15,32498.0,83.4572,83.5735,83.37,83.4572,32498.0
2023-12-11 11:00:00,86.16,86.27,85.91,86.05,22131.0,83.4669,83.5735,83.2247,83.3603,22131.0
2023-12-11 11:30:00,86.09,86.23,85.98,86.1,18724.0,83.3991,83.5347,83.2925,83.4088,18724.0
2023-12-11 12:00:00,86.09,86.09,85.59,85.71,21956.0,83.3991,83.3991,82.9147,83.031,21956.0
2023-12-11 12:30:00,85.7,85.99,85.69,85.92,27720.0,83.0213,83.3022,83.0116,83.2344,27720.0
2023-12-11 13:00:00,85.93,85.95,85.66,85.68,30110.0,83.2441,83.2635,82.9825,83.0019,30110.0
2023-12-11 13:30:00,85.67,85.86,85.63,85.79,24471.0,82.9922,83.1763,82.9535,83.1085,24471.0
2023-12-11 14:00:00,85.8,85.82,85.6,85.72,19100.0,83.1182,83.1375,82.9244,83.0407,19100.0
2023-12-11 14:30:00,85.73,85.8,85.65,85.66,19964.0,83.0503,83.1182,82.9728,82.9825,19964.0
2023-12-11 15:00:00,85.64,85.73,85.59,85.67,32386.0,82.9632,83.0503,82.9147,82.9922,32386.0
2023-12-11 15:30:00,85.65,85.8,85.55,85.68,132993.0,82.9728,83.1182,82.876,83.0019,132993.0
2023-12-12 09:30:00,84.84,84.86,83.27,83.28,59629.0,82.1882,82.2075,80.6672,80.6769,59629.0
2023-12-12 10:00:00,83.27,84.09,83.26,83.96,47818.0,80.6672,81.4616,80.6576,81.3357,47818.0
2023-12-12 10:30:00,83.96,84.09,83.79,83.83,46607.0,81.3357,81.4616,81.171,81.2097,46607.0
2023-12-12 11:00:00,83.82,83.9,83.6,83.75,55876.0,81.2,81.2775,80.9869,81.1322,55876.0
2023-12-12 11:30:00,83.75,84.02,83.74,83.81,64971.0,81.1322,81.3938,81.1225,81.1904,64971.0
2023-12-12 12:00:00,83.8,83.87,83.56,83.77,51022.0,81.1807,81.2485,80.9482,81.1516,51022.0
2023-12-12 12:30:00,83.78,83.81,83.3,83.3,20146.0,81.1613,81.1904,80.6963,80.6963,20146.0
2023-12-12 13:00:00,83.27,83.68,83.26,83.67,27166.0,80.6672,81.0644,80.6576,81.0547,27166.0
2023-12-12 13:30:00,83.7,83.93,83.66,83.79,31210.0,81.0838,81.3066,81.045,81.171,31210.0
2023-12-12 14:00:00,83.78,84.05,83.7,84.03,22659.0,81.1613,81.4229,81.0838,81.4035,22659.0
2023-12-12 14:30:00,83.99,84.3,83.97,84.16,37064.0,81.3647,81.665,81.3454,81.5294,37064.0
2023-12-12 15:00:00,84.15,84.45,84.15,84.39,79030.0,81.5197,81.8104,81.5197,81.7522,79030.0
2023-12-12 15:30:00,84.39,84.47,84.3,84.44,185399.0,81.7522,81.8297,81.665,81.8007,185399.0
2023-12-13 09:30:00,84.58,84.65,84.07,84.21,79416.0,81.9363,82.0041,81.4422,81.5779,79416.0
2023-12-13 10:00:00,84.21,84.26,83.62,83.78,149179.0,81.5779,81.6263,81.0063,81.1613,149179.0
2023-12-13 10:30:00,83.81,84.59,83.73,84.56,85679.0,81.1904,81.946,81.1129,81.9169,85679.0
2023-12-13 11:00:00,84.59,84.59,83.72,83.76,41770.0,81.946,81.946,81.1032,81.1419,41770.0
2023-12-13 11:30:00,83.77,83.95,83.74,83.8,32345.0,81.1516,81.326,81.1225,81.1807,32345.0
2023-12-13 12:00:00,83.82,83.84,83.49,83.52,19764.0,81.2,81.2194,80.8804,80.9094,19764.0
2023-12-13 12:30:00,83.51,83.6,83.46,83.5,34897.0,80.8997,80.9869,80.8513,80.89,34897.0
2023-12-13 13:00:00,83.51,83.51,83.31,83.36,26149.0,80.8997,80.8997,80.706,80.7544,26149.0
2023-12-13 13:30:00,83.36,83.53,83.32,83.48,17031.0,80.7544,80.9191,80.7157,80.8707,17031.0
2023-12-13 14:00:00,83.43,84.22,83.43,84.22,32981.0,80.8222,81.5875,80.8222,81.5875,32981.0
2023-12-13 14:30:00,84.23,84.92,84.16,84.87,40615.0,81.5972,82.2657,81.5294,82.2172,40615.0
2023-12-13 15:00:00,84.89,85.19,84.37,84.5,77792.0,82.2366,82.5272,81.7329,81.8588,77792.0
2023-12-13 15:30:00,84.51,84.88,84.42,84.86,177075.0,81.8685,82.2269,81.7813,82.2075,177075.0
2023-12-14 09:30:00,85.8,86.78,85.57,86.78,57484.0,83.1182,84.0675,82.8953,84.0675,57484.0
2023-12-14 10:00:00,86.76,86.96,86.54,86.88,40220.0,84.0482,84.2419,83.835,84.1644,40220.0
2023-12-14 10:30:00,86.89,87.1,86.47,86.6,57063.0,84.1741,84.3775,83.7672,83.8932,57063.0
2023-12-14 11:00:00,86.59,86.9,86.4,86.45,34337.0,83.8835,84.1838,83.6994,83.7478,34337.0
2023-12-14 11:30:00,86.44,86.66,86.23,86.66,23607.0,83.7382,83.9513,83.5347,83.9513,23607.0
2023-12-14 12:00:00,86.66,86.92,86.43,86.45,20138.0,83.9513,84.2032,83.7285,83.7478,20138.0
2023-12-14 12:30:00,86.45,86.61,86.34,86.38,23204.0,83.7478,83.9028,83.6413,83.68,23204.0
2023-12-14 13:00:00,86.37,86.57,86.17,86.44,25166.0,83.6703,83.8641,83.4766,83.7382,25166.0
2023-12-14 13:30:00,86.41,86.48,86.26,86.46,40974.0,83.7091,83.7769,83.5638,83.7575,40974.0
2023-12-14 14:00:00,86.46,86.61,86.35,86.42,45074.0,83.7575,83.9028,83.651,83.7188,45074.0
2023-12-14 14:30:00,86.42,86.63,86.27,86.63,44017.0,83.7188,83.9222,83.5735,83.9222,44017.0
2023-12-14 15:00:00,86.6,86.68,86.32,86.34,37834.0,83.8932,83.9707,83.6219,83.6413,37834.0
2023-12-14 15:30:00,86.31,86.37,86.12,86.28,226210.0,83.6122,83.6703,83.4282,83.5832,226210.0
2023-12-15 09:30:00,85.44,85.77,84.16,84.31,288696.0,82.7694,83.0891,81.5294,81.6747,288696.0
2023-12-15 10:00:00,84.34,84.6,84.2,84.49,85823.0,81.7038,81.9557,81.5682,81.8491,85823.0
2023-12-15 10:30:00,84.44,84.7,84.29,84.45,80288.0,81.8007,82.0525,81.6554,81.8104,80288.0
2023-12-15 11:00:00,84.46,84.61,84.17,84.57,56793.0,81.82,81.9654,81.5391,81.9266,56793.0
2023-12-15 11:30:00,84.55,84.68,84.4,84.53,56201.0,81.9072,82.0332,81.7619,81.8879,56201.0
2023-12-15 12:00:00,84.53,84.96,84.48,84.78,84702.0,81.8879,82.3044,81.8394,82.13,84702.0
2023-12-15 12:30:00,84.76,84.89,84.67,84.77,29731.0,82.1107,82.2366,82.0235,82.1204,29731.0
2023-12-15 13:00:00,84.79,84.88,84.74,84.88,34784.0,82.1397,82.2269,82.0913,82.2269,34784.0
2023-12-15 13:30:00,84.96,85.04,84.78,84.87,44478.0,82.3044,82.3819,82.13,82.2172,44478.0
2023-12-15 14:00:00,84.85,84.9,84.66,84.8,36463.0,82.1979,82.2463,82.0138,82.1494,36463.0
2023-12-15 14:30:00,84.8,84.92,84.77,84.87,51146.0,82.1494,82.2657,82.1204,82.2172,51146.0
2023-12-15 15:00:00,84.87,85.0,84.76,84.89,85453.0,82.2172,82.3432,82.1107,82.2366,85453.0
2023-12-15 15:30:00,84.91,85.41,84.69,85.36,260124.0,82.256,82.7403,82.0429,82.6919,260124.0
2023-12-18 09:30:00,87.07,87.48,86.51,87.36,52390.0,84.3485,84.7456,83.806,84.6294,52390.0
2023-12-18 10:00:00,87.41,87.56,86.23,86.26,63672.0,84.6778,84.8231,83.5347,83.5638,63672.0
2023-12-18 10:30:00,86.23,86.31,85.77,86.01,32719.0,83.5347,83.6122,83.0891,83.3216,32719.0
2023-12-18 11:00:00,86.02,86.42,85.97,86.29,33306.0,83.3313,83.7188,83.2828,83.5928,33306.0
2023-12-18 11:30:00,86.29,86.29,86.04,86.23,21744.0,83.5928,83.5928,83.3507,83.5347,21744.0
2023-12-18 12:00:00,86.25,86.4,86.02,86.31,37189.0,83.5541,83.6994,83.3313,83.6122,37189.0
2023-12-18 12:30:00,86.32,86.33,86.05,86.15,48722.0,83.6219,83.6316,83.3603,83.4572,48722.0
2023-12-18 13:00:00,86.19,86.39,86.1,86.33,31909.0,83.496,83.6897,83.4088,83.6316,31909.0
2023-12-18 13:30:00,86.34,86.39,86.09,86.16,60373.0,83.6413,83.6897,83.3991,83.4669,60373.0
2023-12-18 14:00:00,86.17,86.18,85.88,86.02,21234.0,83.4766,83.4863,83.1957,83.3313,21234.0
2023-12-18 14:30:00,86.02,86.16,85.87,86.14,28189.0,83.3313,83.4669,83.186,83.4475,28189.0
2023-12-18 15:00:00,86.14,86.17,85.87,85.93,25440.0,83.4475,83.4766,83.186,83.2441,25440.0
2023-12-18 15:30:00,85.93,86.02,85.74,85.98,103456.0,83.2441,83.3313,83.06,83.2925,103456.0
2023-12-19 09:30:00,86.15,86.59,85.89,86.01,26150.0,83.4572,83.8835,83.2053,83.3216,26150.0
2023-12-19 10:00:00,86.03,86.23,85.94,86.21,21777.0,83.341,83.5347,83.2538,83.5153,21777.0
2023-12-19 10:30:00,86.15,86.43,85.99,86.34,25938.0,83.4572,83.7285,83.3022,83.6413,25938.0
2023-12-19 11:00:00,86.35,86.79,86.35,86.77,25153.0,83.651,84.0772,83.651,84.0578,25153.0
2023-12-19 11:30:00,86.75,86.8,86.55,86.7,20196.0,84.0385,84.0869,83.8447,83.99,20196.0
2023-12-19 12:00:00,86.69,86.75,86.46,86.47,27449.0,83.9803,84.0385,83.7575,83.7672,27449.0
2023-12-19 12:30:00,86.47,86.61,86.42,86.59,52639.0,83.7672,83.9028,83.7188,83.8835,52639.0
2023-12-19 13:00:00,86.57,86.61,86.4,86.48,47686.0,83.8641,83.9028,83.6994,83.7769,47686.0
2023-12-19 13:30:00,86.49,86.55,86.27,86.3,21327.0,83.7866,83.8447,83.5735,83.6025,21327.0
2023-12-19 14:00:00,86.3,86.47,86.25,86.44,36104.0,83.6025,83.7672,83.5541,83.7382,36104.0
2023-12-19 14:30:00,86.45,86.46,86.3,86.43,27925.0,83.7478,83.7575,83.6025,83.7285,27925.0
2023-12-19 15:00:00,86.43,86.48,86.31,86.48,45466.0,83.7285,83.7769,83.6122,83.7769,45466.0
2023-12-19 15:30:00,86.48,86.48,86.13,86.25,213100.0,83.7769,83.7769,83.4378,83.5541,213100.0
2023-12-20 09:30:00,86.23,86.74,85.98,86.39,72188.0,83.5347,84.0288,83.2925,83.6897,72188.0
2023-12-20 10:00:00,86.5,86.84,86.38,86.47,43355.0,83.7963,84.1257,83.68,83.7672,43355.0
2023-12-20 10:30:00,86.44,86.86,86.39,86.62,23447.0,83.7382,84.145,83.6897,83.9125,23447.0
2023-12-20 11:00:00,86.6,86.93,86.56,86.93,12119.0,83.8932,84.2128,83.8544,84.2128,12119.0
2023-12-20 11:30:00,86.94,87.01,86.75,86.91,15820.0,84.2225,84.2903,84.0385,84.1935,15820.0
2023-12-20 12:00:00,86.91,87.14,86.86,87.14,12229.0,84.1935,84.4163,84.145,84.4163,12229.0
2023-12-20 12:30:00,87.16,87.18,86.95,86.96,12749.0,84.4356,84.455,84.2322,84.2419,12749.0
2023-12-20 13:00:00,86.93,87.0,86.78,86.8,14234.0,84.2128,84.2807,84.0675,84.0869,14234.0
2023-12-20 13:30:00,86.81,86.86,86.68,86.77,15218.0,84.0966,84.145,83.9707,84.0578,15218.0
2023-12-20 14:00:00,86.72,87.03,86.55,87.01,49394.0,84.0094,84.3097,83.8447,84.2903,49394.0
2023-12-20 14:30:00,87.0,87.02,86.21,86.22,61800.0,84.2807,84.3,83.5153,83.525,61800.0
2023-12-20 15:00:00,86.21,86.52,85.98,86.03,37138.0,83.5153,83.8157,83.2925,83.341,37138.0
2023-12-20 15:30:00,86.04,86.21,85.65,85.78,191494.0,83.3507,83.5153,82.9728,83.0988,191494.0
2023-12-21 09:30:00,86.18,86.85,85.61,86.72,43145.0,83.4863,84.1353,82.9341,84.0094,43145.0
2023-12-21 10:00:00,86.65,86.78,86.27,86.33,18423.0,83.9416,84.0675,83.5735,83.6316,18423.0
2023-12-21 10:30:00,86.34,86.8,86.32,86.5,39812.0,83.6413,84.0869,83.6219,83.7963,39812.0
2023-12-21 11:00:00,86.5,86.79,86.44,86.74,40578.0,83.7963,84.0772,83.7382,84.0288,40578.0
2023-12-21 11:30:00,86.76,86.9,86.57,86.59,30289.0,84.0482,84.1838,83.8641,83.8835,30289.0
2023-12-21 12:00:00,86.54,86.6,86.05,86.26,40789.0,83.835,83.8932,83.3603,83.5638,40789.0
2023-12-21 12:30:00,86.27,86.64,86.27,86.52,21947.0,83.5735,83.9319,83.5735,83.8157,21947.0
2023-12-21 13:00:00,86.6,86.78,86.51,86.78,15063.0,83.8932,84.0675,83.806,84.0675,15063.0
2023-12-21 13:30:00,86.79,86.87,86.63,86.81,20714.0,84.0772,84.1547,83.9222,84.0966,20714.0
2023-12-21 14:00:00,86.81,86.83,86.56,86.65,27950.0,84.0966,84.116,83.8544,83.9416,27950.0
2023-12-21 14:30:00,86.63,86.69,86.47,86.58,23207.0,83.9222,83.9803,83.7672,83.8738,23207.0
2023-12-21 15:00:00,86.6,86.76,86.48,86.75,33208.0,83.8932,84.0482,83.7769,84.0385,33208.0
2023-12-21 15:30:00,86.81,87.16,86.72,87.11,118307.0,84.0966,84.4356,84.0094,84.3872,118307.0
2023-12-22 09:30:00,87.54,87.72,87.24,87.4,29867.0,84.8038,84.9781,84.5131,84.6681,29867.0
2023-12-22 10:00:00,87.42,87.77,87.41,87.74,31393.0,84.6875,85.0266,84.6778,84.9975,31393.0
2023-12-22 10:30:00,87.77,87.82,87.12,87.16,21265.0,85.0266,85.075,84.3969,84.4356,21265.0
2023-12-22 11:00:00,87.13,87.56,86.99,87.53,30261.0,84.4066,84.8231,84.271,84.7941,30261.0
2023-12-22 11:30:00,87.55,87.55,87.09,87.19,23710.0,84.8135,84.8135,84.3678,84.4647,23710.0
2023-12-22 12:00:00,87.21,87.24,87.09,87.21,33630.0,84.4841,84.5131,84.3678,84.4841,33630.0
2023-12-22 12:30:00,87.23,87.4,87.17,87.39,18701.0,84.5035,84.6681,84.4453,84.6585,18701.0
2023-12-22 13:00:00,87.41,87.45,87.27,87.37,15185.0,84.6778,84.7166,84.5422,84.6391,15185.0
2023-12-22 13:30:00,87.35,87.38,87.25,87.27,22412.0,84.6197,84.6488,84.5228,84.5422,22412.0
2023-12-22 14:00:00,87.25,87.28,86.62,86.63,25020.0,84.5228,84.5519,83.9125,83.9222,25020.0
2023-12-22 14:30:00,86.6,86.89,86.53,86.88,29161.0,83.8932,84.1741,83.8253,84.1644,29161.0
2023-12-22 15:00:00,86.93,86.97,86.64,86.7,40267.0,84.2128,84.2516,83.9319,83.99,40267.0
2023-12-22 15:30:00,86.7,86.73,86.47,86.72,131363.0,83.99,84.0191,83.7672,84.0094,131363.0
2023-12-26 09:30:00,87.3,87.4,86.88,86.95,16319.0,84.5713,84.6681,84.1644,84.2322,16319.0
2023-12-26 10:00:00,87.06,87.43,87.06,87.29,11565.0,84.3388,84.6972,84.3388,84.5616,11565.0
2023-12-26 10:30:00,87.31,87.54,87.16,87.47,33895.0,84.581,84.8038,84.4356,84.736,33895.0
2023-12-26 11:00:00,87.48,87.62,87.47,87.47,9257.0,84.7456,84.8813,84.736,84.736,9257.0
2023-12-26 11:30:00,87.45,87.61,87.34,87.59,15228.0,84.7166,84.8716,84.61,84.8522,15228.0
2023-12-26 12:00:00,87.6,87.75,87.57,87.7,14986.0,84.8619,85.0072,84.8328,84.9588,14986.0
2023-12-26 12:30:00,87.67,87.76,87.65,87.68,9243.0,84.9297,85.0169,84.9103,84.9394,9243.0
2023-12-26 13:00:00,87.7,87.81,87.68,87.68,8277.0,84.9588,85.0653,84.9394,84.9394,8277.0
2023-12-26 13:30:00,87.73,87.82,87.72,87.76,13578.0,84.9878,85.075,84.9781,85.0169,13578.0
2023-12-26 14:00:00,87.76,87.84,87.63,87.67,11166.0,85.0169,85.0944,84.891,84.9297,11166.0
2023-12-26 14:30:00,87.66,87.73,87.55,87.67,10356.0,84.92,84.9878,84.8135,84.9297,10356.0
2023-12-26 15:00:00,87.68,87.87,87.61,87.84,18053.0,84.9394,85.1235,84.8716,85.0944,18053.0
2023-12-26 15:30:00,87.81,87.83,87.5,87.55,51384.0,85.0653,85.0847,84.765,84.8135,51384.0
2023-12-27 09:30:00,87.3,87.81,87.07,87.58,21063.0,84.5713,85.0653,84.3485,84.8425,21063.0
2023-12-27 10:00:00,87.73,88.03,87.71,87.75,30209.0,84.9878,85.2785,84.9685,85.0072,30209.0
2023-12-27 10:30:00,87.8,87.81,87.56,87.67,15402.0,85.0556,85.0653,84.8231,84.9297,15402.0
2023-12-27 11:00:00,87.63,87.67,87.46,87.47,18487.0,84.891,84.9297,84.7263,84.736,18487.0
2023-12-27 11:30:00,87.44,87.62,87.41,87.47,28420.0,84.7069,84.8813,84.6778,84.736,28420.0
2023-12-27 12:00:00,87.45,87.53,87.33,87.33,13927.0,84.7166,84.7941,84.6003,84.6003,13927.0
2023-12-27 12:30:00,87.34,87.43,87.3,87.32,5555.0,84.61,84.6972,84.5713,84.5906,5555.0
2023-12-27 13:00:00,87.34,87.51,87.18,87.19,14224.0,84.61,84.7747,84.455,84.4647,14224.0
2023-12-27 13:30:00,87.2,87.22,86.99,86.99,16990.0,84.4744,84.4938,84.271,84.271,16990.0
2023-12-27 14:00:00,86.95,86.95,86.63,86.78,19462.0,84.2322,84.2322,83.9222,84.0675,19462.0
2023-12-27 14:30:00,86.79,86.89,86.76,86.84,13773.0,84.0772,84.1741,84.0482,84.1257,13773.0
2023-12-27 15:00:00,86.85,86.92,86.78,86.81,19940.0,84.1353,84.2032,84.0675,84.0966,19940.0
2023-12-27 15:30:00,86.83,87.07,86.73,87.06,87372.0,84.116,84.3485,84.0191,84.3388,87372.0
2023-12-28 09:30:00,86.78,87.46,86.78,86.92,23830.0,84.0675,84.7263,84.0675,84.2032,23830.0
2023-12-28 10:00:00,86.95,87.08,86.78,86.78,18212.0,84.2322,84.3581,84.0675,84.0675,18212.0
2023-12-28 10:30:00,86.79,86.84,86.39,86.39,28123.0,84.0772,84.1257,83.6897,83.6897,28123.0
2023-12-28 11:00:00,86.45,86.72,86.43,86.67,32320.0,83.7478,84.0094,83.7285,83.961,32320.0
2023-12-28 11:30:00,86.66,86.81,86.62,86.71,20003.0,83.9513,84.0966,83.9125,83.9997,20003.0
2023-12-28 12:00:00,86.7,86.84,86.65,86.67,17106.0,83.99,84.1257,83.9416,83.961,17106.0
2023-12-28 12:30:00,86.66,86.73,86.45,86.45,21591.0,83.9513,84.0191,83.7478,83.7478,21591.0
2023-12-28 13:00:00,86.45,86.54,86.28,86.47,13773.0,83.7478,83.835,83.5832,83.7672,13773.0
2023-12-28 13:30:00,86.46,86.57,86.33,86.4,22544.0,83.7575,83.8641,83.6316,83.6994,22544.0
2023-12-28 14:00:00,86.41,86.55,86.41,86.46,14301.0,83.7091,83.8447,83.7091,83.7575,14301.0
2023-12-28 14:30:00,86.45,86.47,86.33,86.33,15039.0,83.7478,83.7672,83.6316,83.6316,15039.0
2023-12-28 15:00:00,86.35,86.69,86.28,86.62,48772.0,83.651,83.9803,83.5832,83.9125,48772.0
2023-12-28 15:30:00,86.63,86.76,86.3,86.33,132730.0,83.9222,84.0482,83.6025,83.6316,132730.0
2023-12-29 09:30:00,86.47,86.84,86.27,86.47,19618.0,83.7672,84.1257,83.5735,83.7672,19618.0
2023-12-29 10:00:00,86.5,86.6,86.24,86.4,16184.0,83.7963,83.8932,83.5444,83.6994,16184.0
2023-12-29 10:30:00,86.42,86.61,86.24,86.25,28981.0,83.7188,83.9028,83.5444,83.5541,28981.0
2023-12-29 11:00:00,86.22,86.46,86.18,86.31,27873.0,83.525,83.7575,83.4863,83.6122,27873.0
2023-12-29 11:30:00,86.42,86.44,86.14,86.14,15436.0,83.7188,83.7382,83.4475,83.4475,15436.0
2023-12-29 12:00:00,86.12,86.38,86.08,86.36,12954.0,83.4282,83.68,83.3894,83.6607,12954.0
2023-12-29 12:30:00,86.34,86.5,86.34,86.48,12047.0,83.6413,83.7963,83.6413,83.7769,12047.0
2023-12-29 13:00:00,86.48,86.66,86.35,86.41,12576.0,83.7769,83.9513,83.651,83.7091,12576.0
2023-12-29 13:30:00,86.46,86.64,86.43,86.57,36996.0,83.7575,83.9319,83.7285,83.8641,36996.0
2023-12-29 14:00:00,86.56,86.69,86.53,86.57,33778.0,83.8544,83.9803,83.8253,83.8641,33778.0
2023-12-29 14:30:00,86.53,86.72,86.48,86.7,37763.0,83.8253,84.0094,83.7769,83.99,37763.0
2023-12-29 15:00:00,86.7,86.82,86.67,86.81,59186.0,83.99,84.1063,83.961,84.0966,59186.0
2023-12-29 15:30:00,86.8,86.95,86.64,86.87,268901.0,84.0869,84.2322,83.9319,84.1547,268901.0
2024-01-02 09:30:00,87.3,87.95,87.3,87.7,35392.0,84.5713,85.201,84.5713,84.9588,35392.0
2024-01-02 10:00:00,87.7,87.93,87.08,87.26,23924.0,84.9588,85.1816,84.3581,84.5325,23924.0
2024-01-02 10:30:00,87.25,87.4,87.08,87.09,38599.0,84.5228,84.6681,84.3581,84.3678,38599.0
2024-01-02 11:00:00,87.1,87.27,86.92,86.92,31551.0,84.3775,84.5422,84.2032,84.2032,31551.0
2024-01-02 11:30:00,86.92,87.17,86.82,87.12,33646.0,84.2032,84.4453,84.1063,84.3969,33646.0
2024-01-02 12:00:00,87.13,87.29,87.03,87.29,20113.0,84.4066,84.5616,84.3097,84.5616,20113.0
2024-01-02 12:30:00,87.29,87.39,87.17,87.29,21491.0,84.5616,84.6585,84.4453,84.5616,21491.0
2024-01-02 13:00:00,87.24,87.36,86.97,87.0,94057.0,84.5131,84.6294,84.2516,84.2807,94057.0
2024-01-02 13:30:00,87.0,87.01,86.52,86.55,51945.0,84.2807,84.2903,83.8157,83.8447,51945.0
2024-01-02 14:00:00,86.57,86.58,86.39,86.54,50634.0,83.8641,83.8738,83.6897,83.835,50634.0
2024-01-02 14:30:00,86.53,86.56,86.21,86.38,63889.0,83.8253,83.8544,83.5153,83.68,63889.0
2024-01-02 15:00:00,86.37,86.53,86.31,86.36,69266.0,83.6703,83.8253,83.6122,83.6607,69266.0
2024-01-02 15:30:00,86.34,86.43,86.1,86.42,195049.0,83.6413,83.7285,83.4088,83.7188,195049.0
2024-01-03 09:30:00,86.24,86.34,85.97,86.15,54413.0,83.5444,83.6413,83.2828,83.4572,54413.0
2024-01-03 10:00:00,86.18,86.73,86.18,86.61,30859.0,83.4863,84.0191,83.4863,83.9028,30859.0
2024-01-03 10:30:00,86.56,86.86,86.39,86.62,26251.0,83.8544,84.145,83.6897,83.9125,26251.0
2024-01-03 11:00:00,86.65,86.97,86.64,86.91,20121.0,83.9416,84.2516,83.9319,84.1935,20121.0
2024-01-03 11:30:00,86.86,87.08,86.74,87.08,23924.0,84.145,84.3581,84.0288,84.3581,23924.0
2024-01-03 12:00:00,87.1,87.15,86.9,86.96,24988.0,84.3775,84.426,84.1838,84.2419,24988.0
2024-01-03 12:30:00,86.98,87.37,86.88,87.35,37250.0,84.2613,84.6391,84.1644,84.6197,37250.0
2024-01-03 13:00:00,87.4,87.83,87.36,87.79,98892.0,84.6681,85.0847,84.6294,85.046,98892.0
2024-01-03 13:30:00,87.78,87.83,87.63,87.72,19539.0,85.0363,85.0847,84.891,84.9781,19539.0
2024-01-03 14:00:00,87.66,87.81,87.54,87.78,28458.0,84.92,85.0653,84.8038,85.0363,28458.0
2024-01-03 14:30:00,87.79,87.95,87.69,87.82,28204.0,85.046,85.201,84.9491,85.075,28204.0
2024-01-03 15:00:00,87.81,87.84,87.57,87.67,47171.0,85.0653,85.0944,84.8328,84.9297,47171.0
2024-01-03 15:30:00,87.66,87.84,87.57,87.76,194310.0,84.92,85.0944,84.8328,85.0169,194310.0
2024-01-04 09:30:00,88.48,89.11,88.1,89.11,60899.0,85.7144,86.3247,85.3463,86.3247,60899.0
2024-01-04 10:00:00,89.13,89.16,88.6,88.64,43497.0,86.3441,86.3731,85.8306,85.8694,43497.0
2024-01-04 10:30:00,88.62,88.75,88.42,88.42,50435.0,85.85,85.976,85.6563,85.6563,50435.0
2024-01-04 11:00:00,88.41,88.41,88.02,88.04,23778.0,85.6466,85.6466,85.2688,85.2881,23778.0
2024-01-04 11:30:00,88.01,88.01,87.55,87.65,25902.0,85.2591,85.2591,84.8135,84.9103,25902.0
2024-01-04 12:00:00,87.66,87.71,87.15,87.18,33387.0,84.92,84.9685,84.426,84.455,33387.0
2024-01-04 12:30:00,87.16,87.49,87.1,87.44,23419.0,84.4356,84.7553,84.3775,84.7069,23419.0
2024-01-04 13:00:00,87.46,87.56,87.35,87.36,37254.0,84.7263,84.8231,84.6197,84.6294,37254.0
2024-01-04 13:30:00,87.28,87.28,86.97,86.98,20471.0,84.5519,84.5519,84.2516,84.2613,20471.0
2024-01-04 14:00:00,86.96,87.05,86.74,86.74,18656.0,84.2419,84.3291,84.0288,84.0288,18656.0
2024-01-04 14:30:00,86.74,86.79,86.5,86.65,42369.0,84.0288,84.0772,83.7963,83.9416,42369.0
2024-01-04 15:00:00,86.61,86.63,86.27,86.29,46902.0,83.9028,83.9222,83.5735,83.5928,46902.0
2024-01-04 15:30:00,86.28,86.4,86.17,86.25,173709.0,83.5832,83.6994,83.4766,83.5541,173709.0
2024-01-05 09:30:00,86.67,86.67,86.14,86.57,34978.0,83.961,83.961,83.4475,83.8641,34978.0
2024-01-05 10:00:00,86.67,86.83,86.48,86.57,88078.0,83.961,84.116,83.7769,83.8641,88078.0
2024-01-05 10:30:00,86.58,86.61,86.27,86.57,41232.0,83.8738,83.9028,83.5735,83.8641,41232.0
2024-01-05 11:00:00,86.56,86.64,86.27,86.34,38815.0,83.8544,83.9319,83.5735,83.6413,38815.0
2024-01-05 11:30:00,86.31,86.41,86.16,86.2,26770.0,83.6122,83.7091,83.4669,83.5057,26770.0
2024-01-05 12:00:00,86.18,86.19,85.74,85.8,38577.0,83.4863,83.496,83.06,83.1182,38577.0
2024-01-05 12:30:00,85.79,85.8,85.6,85.67,28035.0,83.1085,83.1182,82.9244,82.9922,28035.0
2024-01-05 13:00:00,85.66,85.67,85.35,85.59,34224.0,82.9825,82.9922,82.6822,82.9147,34224.0
2024-01-05 13:30:00,85.61,85.82,85.57,85.69,39902.0,82.9341,83.1375,82.8953,83.0116,39902.0
2024-01-05 14:00:00,85.7,85.83,85.61,85.62,44857.0,83.0213,83.1472,82.9341,82.9438,44857.0
2024-01-05 14:30:00,85.62,85.7,85.26,85.32,39526.0,82.9438,83.0213,82.595,82.6532,39526.0
2024-01-05 15:00:00,85.29,85.62,85.24,85.39,37595.0,82.6241,82.9438,82.5757,82.721,37595.0
2024-01-05 15:30:00,85.4,85.81,85.32,85.8,215776.0,82.7307,83.1278,82.6532,83.1182,215776.0
2024-01-08 09:30:00,84.3,84.47,81.95,82.21,157920.0,81.665,81.8297,79.3885,79.6404,157920.0
2024-01-08 10:00:00,82.21,82.7,81.98,82.66,137292.0,79.6404,80.1151,79.4176,80.0763,137292.0
2024-01-08 10:30:00,82.69,82.82,82.53,82.69,96569.0,80.1054,80.2313,79.9504,80.1054,96569.0
2024-01-08 11:00:00,82.71,83.38,82.64,83.3,120772.0,80.1247,80.7738,80.0569,80.6963,120772.0
2024-01-08 11:30:00,83.31,83.52,82.9,83.35,64722.0,80.706,80.9094,80.3088,80.7447,64722.0
2024-01-08 12:00:00,83.35,83.61,83.35,83.46,63834.0,80.7447,80.9966,80.7447,80.8513,63834.0
2024-01-08 12:30:00,83.46,83.67,83.4,83.67,52860.0,80.8513,81.0547,80.7932,81.0547,52860.0
2024-01-08 13:00:00,83.69,83.88,83.41,83.5,85303.0,81.0741,81.2582,80.8029,80.89,85303.0
2024-01-08 13:30:00,83.51,83.76,83.47,83.65,62335.0,80.8997,81.1419,80.861,81.0354,62335.0
2024-01-08 14:00:00,83.66,83.92,83.56,83.86,51685.0,81.045,81.2969,80.9482,81.2388,51685.0
2024-01-08 14:30:00,83.87,84.38,83.87,84.34,61057.0,81.2485,81.7425,81.2485,81.7038,61057.0
2024-01-08 15:00:00,84.34,84.39,84.16,84.33,174221.0,81.7038,81.7522,81.5294,81.6941,174221.0
2024-01-08 15:30:00,84.35,84.46,84.09,84.34,292658.0,81.7135,81.82,81.4616,81.7038,292658.0
2024-01-09 09:30:00,84.22,84.29,82.89,83.23,111413.0,81.5875,81.6554,80.2991,80.6285,111413.0
2024-01-09 10:00:00,83.2,83.39,82.81,83.18,144639.0,80.5994,80.7835,80.2216,80.5801,144639.0
2024-01-09 10:30:00,83.21,83.51,82.88,83.03,145412.0,80.6091,80.8997,80.2894,80.4347,145412.0
2024-01-09 11:00:00,82.98,83.2,82.98,83.04,39862.0,80.3863,80.5994,80.3863,80.4444,39862.0
2024-01-09 11:30:00,83.07,83.55,83.02,83.47,65593.0,80.4735,80.9385,80.4251,80.861,65593.0
2024-01-09 12:00:00,83.47,83.65,83.39,83.42,23848.0,80.861,81.0354,80.7835,80.8126,23848.0
2024-01-09 12:30:00,83.46,83.64,83.4,83.64,23165.0,80.8513,81.0257,80.7932,81.0257,23165.0
2024-01-09 13:00:00,83.65,83.88,83.49,83.55,28239.0,81.0354,81.2582,80.8804,80.9385,28239.0
2024-01-09 13:30:00,83.53,83.8,83.42,83.69,62403.0,80.9191,81.1807,80.8126,81.0741,62403.0
2024-01-09 14:00:00,83.69,83.74,83.55,83.55,30349.0,81.0741,81.1225,80.9385,80.9385,30349.0
2024-01-09 14:30:00,83.59,83.72,83.54,83.57,26563.0,80.9772,81.1032,80.9288,80.9579,26563.0
2024-01-09 15:00:00,83.58,83.71,83.51,83.59,47530.0,80.9675,81.0935,80.8997,80.9772,47530.0
2024-01-09 15:30:00,83.59,83.66,83.35,83.58,225362.0,80.9772,81.045,80.7447,80.9675,225362.0
2024-01-10 09:30:00,83.97,83.97,83.39,83.45,43985.0,81.3454,81.3454,80.7835,80.8416,43985.0
2024-01-10 10:00:00,83.51,83.83,83.34,83.46,81408.0,80.8997,81.2097,80.7351,80.8513,81408.0
2024-01-10 10:30:00,83.5,83.5,83.05,83.27,31284.0,80.89,80.89,80.4541,80.6672,31284.0
2024-01-10 11:00:00,83.25,83.29,82.8,82.89,62197.0,80.6479,80.6866,80.2119,80.2991,62197.0
2024-01-10 11:30:00,82.91,83.09,82.81,82.99,27247.0,80.3185,80.4929,80.2216,80.396,27247.0
2024-01-10 12:00:00,83.0,83.19,82.92,82.96,52781.0,80.4057,80.5897,80.3282,80.3669,52781.0
2024-01-10 12:30:00,82.95,83.01,82.89,82.94,30207.0,80.3572,80.4154,80.2991,80.3476,30207.0
2024-01-10 13:00:00,82.96,83.07,82.88,83.07,45390.0,80.3669,80.4735,80.2894,80.4735,45390.0
2024-01-10 13:30:00,83.08,83.39,83.08,83.39,77817.0,80.4832,80.7835,80.4832,80.7835,77817.0
2024-01-10 14:00:00,83.38,83.71,83.19,83.67,132791.0,80.7738,81.0935,80.5897,81.0547,132791.0
2024-01-10 14:30:00,83.66,83.88,83.65,83.87,30744.0,81.045,81.2582,81.0354,81.2485,30744.0
2024-01-10 15:00:00,83.86,83.92,83.71,83.78,46053.0,81.2388,81.2969,81.0935,81.1613,46053.0
2024-01-10 15:30:00,83.78,83.92,83.69,83.82,151662.0,81.1613,81.2969,81.0741,81.2,151662.0
2024-01-11 09:30:00,83.94,84.36,83.23,83.52,94677.0,81.3163,81.7232,80.6285,80.9094,94677.0
2024-01-11 10:00:00,83.48,83.65,82.98,83.65,77484.0,80.8707,81.0354,80.3863,81.0354,77484.0
2024-01-11 10:30:00,83.71,83.8,83.34,83.52,83740.0,81.0935,81.1807,80.7351,80.9094,83740.0
2024-01-11 11:00:00,83.55,83.69,83.0,83.04,25263.0,80.9385,81.0741,80.4057,80.4444,25263.0
2024-01-11 11:30:00,83.05,83.45,82.97,83.37,44393.0,80.4541,80.8416,80.3766,80.7641,44393.0
2024-01-11 12:00:00,83.38,83.59,83.05,83.11,79815.0,80.7738,80.9772,80.4541,80.5122,79815.0
2024-01-11 12:30:00,83.05,83.13,82.78,82.78,34689.0,80.4541,80.5316,80.1926,80.1926,34689.0
2024-01-11 13:00:00,82.77,82.85,82.57,82.57,31016.0,80.1829,80.2604,79.9891,79.9891,31016.0
2024-01-11 13:30:00,82.55,82.75,82.37,82.71,25797.0,79.9697,80.1635,79.7954,80.1247,25797.0
2024-01-11 14:00:00,82.71,83.1,82.69,83.09,43594.0,80.1247,80.5026,80.1054,80.4929,43594.0
2024-01-11 14:30:00,83.1,83.13,82.99,83.08,28015.0,80.5026,80.5316,80.396,80.4832,28015.0
2024-01-11 15:00:00,83.1,83.13,82.81,82.97,35987.0,80.5026,80.5316,80.2216,80.3766,35987.0
2024-01-11 15:30:00,82.97,83.31,82.96,83.23,177480.0,80.3766,80.706,80.3669,80.6285,177480.0
2024-01-12 09:30:00,84.83,84.93,84.18,84.22,52422.0,82.1785,82.2754,81.5488,81.5875,52422.0
2024-01-12 10:00:00,84.22,84.22,83.59,83.79,23838.0,81.5875,81.5875,80.9772,81.171,23838.0
2024-01-12 10:30:00,83.79,83.79,83.12,83.13,11927.0,81.171,81.171,80.5219,80.5316,11927.0
2024-01-12 11:00:00,83.22,83.44,83.16,83.37,20253.0,80.6188,80.8319,80.5607,80.7641,20253.0
2024-01-12 11:30:00,83.36,83.45,83.17,83.29,25742.0,80.7544,80.8416,80.5704,80.6866,25742.0
2024-01-12 12:00:00,83.29,83.34,83.21,83.26,13386.0,80.6866,80.7351,80.6091,80.6576,13386.0
2024-01-12 12:30:00,83.33,83.44,83.23,83.34,17841.0,80.7254,80.8319,80.6285,80.7351,17841.0
2024-01-12 13:00:00,83.36,83.54,83.31,83.46,13304.0,80.7544,80.9288,80.706,80.8513,13304.0
2024-01-12 13:30:00,83.47,83.75,83.43,83.69,17376.0,80.861,81.1322,80.8222,81.0741,17376.0
2024-01-12 14:00:00,83.66,83.73,83.53,83.64,23016.0,81.045,81.1129,80.9191,81.0257,23016.0
2024-01-12 14:30:00,83.64,83.77,83.59,83.75,14601.0,81.0257,81.1516,80.9772,81.1322,14601.0
2024-01-12 15:00:00,83.74,83.75,83.6,83.64,23831.0,81.1225,81.1322,80.9869,81.0257,23831.0
2024-01-12 15:30:00,83.62,83.86,83.55,83.83,151438.0,81.0063,81.2388,80.9385,81.2097,151438.0
2024-01-16 09:30:00,83.37,83.48,82.45,82.66,67881.0,80.7641,80.8707,79.8729,80.0763,67881.0
2024-01-16 10:00:00,82.64,82.86,82.61,82.68,30355.0,80.0569,80.2701,80.0279,80.0957,30355.0
2024-01-16 10:30:00,82.72,82.73,82.2,82.34,25525.0,80.1344,80.1441,79.6307,79.7663,25525.0
2024-01-16 11:00:00,82.35,82.66,82.19,82.59,32448.0,79.776,80.0763,79.621,80.0085,32448.0
2024-01-16 11:30:00,82.62,82.78,82.58,82.66,27588.0,80.0376,80.1926,79.9988,80.0763,27588.0
2024-01-16 12:00:00,82.58,82.82,82.48,82.74,23111.0,79.9988,80.2313,79.9019,80.1538,23111.0
2024-01-16 12:30:00,82.75,82.9,82.49,82.63,74073.0,80.1635,80.3088,79.9116,80.0472,74073.0
2024-01-16 13:00:00,82.63,82.85,82.61,82.8,30259.0,80.0472,80.2604,80.0279,80.2119,30259.0
2024-01-16 13:30:00,82.82,82.84,82.45,82.53,33396.0,80.2313,80.2507,79.8729,79.9504,33396.0
2024-01-16 14:00:00,82.53,82.63,82.33,82.56,28816.0,79.9504,80.0472,79.7566,79.9794,28816.0
2024-01-16 14:30:00,82.54,82.57,82.47,82.51,30855.0,79.9601,79.9891,79.8922,79.931,30855.0
2024-01-16 15:00:00,82.51,82.62,82.33,82.59,59985.0,79.931,80.0376,79.7566,80.0085,59985.0
2024-01-16 15:30:00,82.59,82.64,82.29,82.52,200026.0,80.0085,80.0569,79.7179,79.9407,200026.0
2024-01-17 09:30:00,81.76,82.65,81.5,82.65,53402.0,79.2044,80.0666,78.9526,80.0666,53402.0
2024-01-17 10:00:00,82.62,82.87,82.3,82.41,42151.0,80.0376,80.2797,79.7276,79.8341,42151.0
2024-01-17 10:30:00,82.43,82.64,82.28,82.3,73921.0,79.8535,80.0569,79.7082,79.7276,73921.0
2024-01-17 11:00:00,82.31,82.45,82.06,82.06,37552.0,79.7372,79.8729,79.4951,79.4951,37552.0
2024-01-17 11:30:00,82.04,82.26,81.95,82.08,38751.0,79.4757,79.6888,79.3885,79.5144,38751.0
2024-01-17 12:00:00,82.07,82.08,81.87,81.91,25962.0,79.5047,79.5144,79.311,79.3497,25962.0
2024-01-17 12:30:00,81.91,82.03,81.89,81.89,19108.0,79.3497,79.466,79.3304,79.3304,19108.0
2024-01-17 13:00:00,81.88,81.92,81.69,81.7,26053.0,79.3207,79.3594,79.1366,79.1463,26053.0
2024-01-17 13:30:00,81.7,81.87,81.61,81.83,50265.0,79.1463,79.311,79.0591,79.2722,50265.0
2024-01-17 14:00:00,81.83,82.23,81.82,82.05,45993.0,79.2722,79.6597,79.2626,79.4854,45993.0
2024-01-17 14:30:00,82.06,82.12,81.83,81.91,31819.0,79.4951,79.5532,79.2722,79.3497,31819.0
2024-01-17 15:00:00,81.9,81.9,81.52,81.58,48846.0,79.3401,79.3401,78.9719,79.0301,48846.0
2024-01-17 15:30:00,81.57,81.62,81.43,81.5,219485.0,79.0204,79.0688,78.8848,78.9526,219485.0
2024-01-18 09:30:00,81.35,81.82,81.03,81.56,89147.0,78.8073,79.2626,78.4973,79.0107,89147.0
2024-01-18 10:00:00,81.55,82.04,81.47,81.79,73542.0,79.001,79.4757,78.9235,79.2335,73542.0
2024-01-18 10:30:00,81.78,81.91,81.33,81.5,55827.0,79.2238,79.3497,78.7879,78.9526,55827.0
2024-01-18 11:00:00,81.53,81.89,81.33,81.86,57767.0,78.9816,79.3304,78.7879,79.3013,57767.0
2024-01-18 11:30:00,81.87,82.22,81.78,82.15,56387.0,79.311,79.6501,79.2238,79.5822,56387.0
2024-01-18 12:00:00,82.18,82.34,81.97,82.33,60468.0,79.6113,79.7663,79.4079,79.7566,60468.0
2024-01-18 12:30:00,82.31,82.44,82.22,82.27,43679.0,79.7372,79.8632,79.6501,79.6985,43679.0
2024-01-18 13:00:00,82.28,82.31,81.75,81.79,22649.0,79.7082,79.7372,79.1947,79.2335,22649.0
2024-01-18 13:30:00,81.79,82.0,81.65,82.0,36277.0,79.2335,79.4369,79.0979,79.4369,36277.0
2024-01-18 14:00:00,81.99,82.19,81.86,82.19,65245.0,79.4272,79.621,79.3013,79.621,65245.0
2024-01-18 14:30:00,82.19,82.59,82.1,82.57,66935.0,79.621,80.0085,79.5338,79.9891,66935.0
2024-01-18 15:00:00,82.58,82.68,82.44,82.55,68612.0,79.9988,80.0957,79.8632,79.9697,68612.0
2024-01-18 15:30:00,82.56,83.01,82.5,82.59,327545.0,79.9794,80.4154,79.9213,80.0085,327545.0
2024-01-19 09:30:00,82.77,82.77,82.1,82.5,93612.0,80.1829,80.1829,79.5338,79.9213,93612.0
2024-01-19 10:00:00,82.58,82.58,82.17,82.17,43869.0,79.9988,79.9988,79.6016,79.6016,43869.0
2024-01-19 10:30:00,82.16,82.29,82.06,82.2,37103.0,79.5919,79.7179,79.4951,79.6307,37103.0
2024-01-19 11:00:00,82.2,82.27,82.02,82.27,38976.0,79.6307,79.6985,79.4563,79.6985,38976.0
2024-01-19 11:30:00,82.27,82.27,81.81,82.03,27807.0,79.6985,79.6985,79.2529,79.466,27807.0
2024-01-19 12:00:00,82.03,82.05,81.72,82.01,35801.0,79.466,79.4854,79.1657,79.4466,35801.0
2024-01-19 12:30:00,82.0,82.0,81.74,81.76,20270.0,79.4369,79.4369,79.1851,79.2044,20270.0
2024-01-19 13:00:00,81.78,81.98,81.67,81.94,25331.0,79.2238,79.4176,79.1172,79.3788,25331.0
2024-01-19 13:30:00,81.94,81.99,81.84,81.9,20160.0,79.3788,79.4272,79.2819,79.3401,20160.0
2024-01-19 14:00:00,81.91,82.23,81.88,82.13,33644.0,79.3497,79.6597,79.3207,79.5629,33644.0
2024-01-19 14:30:00,82.15,82.17,81.79,82.15,59024.0,79.5822,79.6016,79.2335,79.5822,59024.0
2024-01-19 15:00:00,82.13,82.32,82.08,82.19,44267.0,79.5629,79.7469,79.5144,79.621,44267.0
2024-01-19 15:30:00,82.19,82.52,82.07,82.49,232351.0,79.621,79.9407,79.5047,79.9116,232351.0
2024-01-22 09:30:00,82.49,83.18,82.13,83.18,46982.0,79.9116,80.5801,79.5629,80.5801,46982.0
2024-01-22 10:00:00,83.19,83.72,83.03,83.52,52710.0,80.5897,81.1032,80.4347,80.9094,52710.0
2024-01-22 10:30:00,83.53,83.62,83.29,83.34,72007.0,80.9191,81.0063,80.6866,80.7351,72007.0
2024-01-22 11:00:00,83.34,83.38,83.14,83.26,53964.0,80.7351,80.7738,80.5413,80.6576,53964.0
2024-01-22 11:30:00,83.28,83.41,83.2,83.38,45731.0,80.6769,80.8029,80.5994,80.7738,45731.0
2024-01-22 12:00:00,83.37,83.45,83.27,83.39,42518.0,80.7641,80.8416,80.6672,80.7835,42518.0
2024-01-22 12:30:00,83.37,83.63,83.32,83.63,49645.0,80.7641,81.016,80.7157,81.016,49645.0
2024-01-22 13:00:00,83.66,83.86,83.51,83.55,33859.0,81.045,81.2388,80.8997,80.9385,33859.0
2024-01-22 13:30:00,83.56,83.77,83.55,83.71,41403.0,80.9482,81.1516,80.9385,81.0935,41403.0
2024-01-22 14:00:00,83.72,83.74,83.51,83.68,43142.0,81.1032,81.1225,80.8997,81.0644,43142.0
2024-01-22 14:30:00,83.7,83.7,83.54,83.67,41871.0,81.0838,81.0838,80.9288,81.0547,41871.0
2024-01-22 15:00:00,83.67,83.92,83.65,83.81,65693.0,81.0547,81.2969,81.0354,81.1904,65693.0
2024-01-22 15:30:00,83.81,83.94,83.72,83.81,182868.0,81.1904,81.3163,81.1032,81.1904,182868.0
2024-01-23 09:30:00,83.7,84.35,83.64,84.29,48740.0,81.0838,81.7135,81.0257,81.6554,48740.0
2024-01-23 10:00:00,84.31,84.4,83.9,83.91,54764.0,81.6747,81.7619,81.2775,81.2872,54764.0
2024-01-23 10:30:00,83.89,83.89,82.95,83.12,45859.0,81.2679,81.2679,80.3572,80.5219,45859.0
2024-01-23 11:00:00,83.13,83.41,82.98,83.28,30986.0,80.5316,80.8029,80.3863,80.6769,30986.0
2024-01-23 11:30:00,83.28,83.44,83.25,83.31,24547.0,80.6769,80.8319,80.6479,80.706,24547.0
2024-01-23 12:00:00,83.33,83.5,83.27,83.3,25558.0,80.7254,80.89,80.6672,80.6963,25558.0
2024-01-23 12:30:00,83.31,83.43,83.24,83.34,38721.0,80.706,80.8222,80.6382,80.7351,38721.0
2024-01-23 13:00:00,83.34,83.34,83.22,83.3,53747.0,80.7351,80.7351,80.6188,80.6963,53747.0
2024-01-23 13:30:00,83.32,83.38,83.17,83.25,43003.0,80.7157,80.7738,80.5704,80.6479,43003.0
2024-01-23 14:00:00,83.23,83.26,83.0,83.02,35851.0,80.6285,80.6576,80.4057,80.4251,35851.0
2024-01-23 14:30:00,83.01,83.15,82.85,83.11,34660.0,80.4154,80.551,80.2604,80.5122,34660.0
2024-01-23 15:00:00,83.11,83.33,83.07,83.29,41145.0,80.5122,80.7254,80.4735,80.6866,41145.0
2024-01-23 15:30:00,83.29,83.39,83.2,83.23,148776.0,80.6866,80.7835,80.5994,80.6285,148776.0
2024-01-24 09:30:00,83.89,84.1,83.74,83.78,26867.0,81.2679,81.4713,81.1225,81.1613,26867.0
2024-01-24 10:00:00,83.76,83.81,83.35,83.71,20317.0,81.1419,81.1904,80.7447,81.0935,20317.0
2024-01-24 10:30:00,83.72,84.18,83.68,84.14,47113.0,81.1032,81.5488,81.0644,81.51,47113.0
2024-01-24 11:00:00,84.15,84.6,84.15,84.6,44145.0,81.5197,81.9557,81.5197,81.9557,44145.0
2024-01-24 11:30:00,84.61,84.68,84.37,84.44,26378.0,81.9654,82.0332,81.7329,81.8007,26378.0
2024-01-24 12:00:00,84.45,84.46,84.18,84.26,20347.0,81.8104,81.82,81.5488,81.6263,20347.0
2024-01-24 12:30:00,84.24,84.3,84.09,84.14,15806.0,81.6069,81.665,81.4616,81.51,15806.0
2024-01-24 13:00:00,84.18,84.2,84.03,84.18,26331.0,81.5488,81.5682,81.4035,81.5488,26331.0
2024-01-24 13:30:00,84.19,84.4,84.12,84.36,30835.0,81.5585,81.7619,81.4907,81.7232,30835.0
2024-01-24 14:00:00,84.38,84.57,84.37,84.48,79454.0,81.7425,81.9266,81.7329,81.8394,79454.0
2024-01-24 14:30:00,84.47,84.52,84.23,84.27,22501.0,81.8297,81.8782,81.5972,81.636,22501.0
2024-01-24 15:00:00,84.29,84.39,83.98,84.0,35989.0,81.6554,81.7522,81.355,81.3744,35989.0
2024-01-24 15:30:00,84.02,84.3,83.94,83.99,146983.0,81.3938,81.665,81.3163,81.3647,146983.0
2024-01-25 09:30:00,84.51,85.33,84.34,85.24,39361.0,81.8685,82.6628,81.7038,82.5757,39361.0
2024-01-25 10:00:00,85.28,85.32,84.58,84.58,33955.0,82.6144,82.6532,81.9363,81.9363,33955.0
2024-01-25 10:30:00,84.61,84.61,84.0,84.34,20281.0,81.9654,81.9654,81.3744,81.7038,20281.0
2024-01-25 11:00:00,84.33,84.5,84.21,84.47,41753.0,81.6941,81.8588,81.5779,81.8297,41753.0
2024-01-25 11:30:00,84.48,84.73,84.29,84.6,28729.0,81.8394,82.0816,81.6554,81.9557,28729.0
2024-01-25 12:00:00,84.61,84.75,84.56,84.68,39137.0,81.9654,82.101,81.9169,82.0332,39137.0
2024-01-25 12:30:00,84.68,84.82,84.62,84.79,26196.0,82.0332,82.1688,81.975,82.1397,26196.0
2024-01-25 13:00:00,84.81,84.96,84.74,84.85,20146.0,82.1591,82.3044,82.0913,82.1979,20146.0
2024-01-25 13:30:00,84.86,85.33,84.86,85.3,39072.0,82.2075,82.6628,82.2075,82.6338,39072.0
2024-01-25 14:00:00,85.31,85.63,85.23,85.61,31850.0,82.6435,82.9535,82.566,82.9341,31850.0
2024-01-25 14:30:00,85.59,85.72,85.44,85.5,48285.0,82.9147,83.0407,82.7694,82.8275,48285.0
2024-01-25 15:00:00,85.52,85.55,85.34,85.38,40011.0,82.8469,82.876,82.6725,82.7113,40011.0
2024-01-25 15:30:00,85.38,86.01,85.35,86.0,171687.0,82.7113,83.3216,82.6822,83.3119,171687.0
2024-01-26 09:30:00,85.88,86.57,85.82,86.42,31168.0,83.1957,83.8641,83.1375,83.7188,31168.0
2024-01-26 10:00:00,86.44,86.56,86.21,86.37,26010.0,83.7382,83.8544,83.5153,83.6703,26010.0
2024-01-26 10:30:00,86.37,86.78,86.22,86.59,30769.0,83.6703,84.0675,83.525,83.8835,30769.0
2024-01-26 11:00:00,86.59,86.63,86.22,86.28,67896.0,83.8835,83.9222,83.525,83.5832,67896.0
2024-01-26 11:30:00,86.3,86.39,86.1,86.12,70866.0,83.6025,83.6897,83.4088,83.4282,70866.0
2024-01-26 12:00:00,86.11,86.12,85.79,85.82,55264.0,83.4185,83.4282,83.1085,83.1375,55264.0
2024-01-26 12:30:00,85.78,86.04,85.71,86.03,35734.0,83.0988,83.3507,83.031,83.341,35734.0
2024-01-26 13:00:00,85.98,86.24,85.98,86.22,15445.0,83.2925,83.5444,83.2925,83.525,15445.0
2024-01-26 13:30:00,86.21,86.58,86.21,86.53,28541.0,83.5153,83.8738,83.5153,83.8253,28541.0
2024-01-26 14:00:00,86.55,86.64,86.51,86.59,33186.0,83.8447,83.9319,83.806,83.8835,33186.0
2024-01-26 14:30:00,86.6,86.67,86.5,86.66,24220.0,83.8932,83.961,83.7963,83.9513,24220.0
2024-01-26 15:00:00,86.66,86.69,86.43,86.47,38972.0,83.9513,83.9803,83.7285,83.7672,38972.0
2024-01-26 15:30:00,86.46,86.84,86.41,86.82,159523.0,83.7575,84.1257,83.7091,84.1063,159523.0
2024-01-29 09:30:00,86.65,86.75,85.31,85.55,24558.0,83.9416,84.0385,82.6435,82.876,24558.0
2024-01-29 10:00:00,85.55,85.74,85.33,85.34,33753.0,82.876,83.06,82.6628,82.6725,33753.0
2024-01-29 10:30:00,85.34,85.62,85.17,85.42,23330.0,82.6725,82.9438,82.5079,82.75,23330.0
2024-01-29 11:00:00,85.41,85.65,85.4,85.51,16425.0,82.7403,82.9728,82.7307,82.8372,16425.0
2024-01-29 11:30:00,85.53,85.55,85.34,85.51,19358.0,82.8566,82.876,82.6725,82.8372,19358.0
2024-01-29 12:00:00,85.52,85.62,85.35,85.58,39424.0,82.8469,82.9438,82.6822,82.905,39424.0
2024-01-29 12:30:00,85.58,85.65,85.37,85.41,57081.0,82.905,82.9728,82.7016,82.7403,57081.0
2024-01-29 13:00:00,85.37,85.58,85.28,85.56,56160.0,82.7016,82.905,82.6144,82.8857,56160.0
2024-01-29 13:30:00,85.56,85.82,85.55,85.68,76594.0,82.8857,83.1375,82.876,83.0019,76594.0
2024-01-29 14:00:00,85.67,85.76,85.59,85.76,23298.0,82.9922,83.0794,82.9147,83.0794,23298.0
2024-01-29 14:30:00,85.76,85.86,85.73,85.84,27346.0,83.0794,83.1763,83.0503,83.1569,27346.0
2024-01-29 15:00:00,85.85,86.09,85.85,85.96,34136.0,83.1666,83.3991,83.1666,83.2732,34136.0
2024-01-29 15:30:00,85.98,86.51,85.94,86.5,128085.0,83.2925,83.806,83.2538,83.7963,128085.0
2024-01-30 09:30:00,85.35,86.4,85.35,86.26,34415.0,83.1572,84.1802,83.1572,84.0438,34415.0
2024-01-30 10:00:00,86.26,86.36,85.25,85.26,15409.0,84.0438,84.1412,83.0598,83.0695,15409.0
2024-01-30 10:30:00,85.25,85.78,85.25,85.78,20681.0,83.0598,83.5761,83.0598,83.5761,20681.0
2024-01-30 11:00:00,85.75,86.19,85.69,86.18,20277.0,83.5469,83.9756,83.4885,83.9659,20277.0
2024-01-30 11:30:00,86.18,86.53,86.11,86.44,19909.0,83.9659,84.3069,83.8977,84.2192,19909.0
2024-01-30 12:00:00,86.41,86.66,86.38,86.58,19799.0,84.19,84.4335,84.1607,84.3556,19799.0
2024-01-30 12:30:00,86.55,86.65,86.4,86.62,31127.0,84.3264,84.4238,84.1802,84.3946,31127.0
2024-01-30 13:00:00,86.62,86.78,86.61,86.76,34576.0,84.3946,84.5505,84.3848,84.531,34576.0
2024-01-30 13:30:00,86.77,86.92,86.7,86.88,31131.0,84.5407,84.6869,84.4725,84.6479,31131.0
2024-01-30 14:00:00,86.86,87.07,86.79,87.06,26882.0,84.6284,84.833,84.5602,84.8233,26882.0
2024-01-30 14:30:00,87.05,87.17,86.99,87.15,47996.0,84.8135,84.9304,84.7551,84.9109,47996.0
2024-01-30 15:00:00,87.15,87.15,86.97,86.98,51337.0,84.9109,84.9109,84.7356,84.7453,51337.0
2024-01-30 15:30:00,86.97,87.12,86.92,87.02,134484.0,84.7356,84.8817,84.6869,84.7843,134484.0
2024-01-31 09:30:00,87.32,87.32,86.28,86.42,21477.0,85.0766,85.0766,84.0633,84.1997,21477.0
2024-01-31 10:00:00,86.42,86.72,86.26,86.68,36319.0,84.1997,84.492,84.0438,84.453,36319.0
2024-01-31 10:30:00,86.75,86.82,86.37,86.59,27618.0,84.5212,84.5894,84.151,84.3653,27618.0
2024-01-31 11:00:00,86.61,86.69,86.27,86.39,43381.0,84.3848,84.4628,84.0536,84.1705,43381.0
2024-01-31 11:30:00,86.39,86.4,85.79,85.99,39938.0,84.1705,84.1802,83.5859,83.7807,39938.0
2024-01-31 12:00:00,86.05,86.18,85.95,86.14,16371.0,83.8392,83.9659,83.7418,83.9269,16371.0
2024-01-31 12:30:00,86.14,86.16,85.92,86.06,15619.0,83.9269,83.9464,83.7125,83.8489,15619.0
2024-01-31 13:00:00,86.03,86.07,85.88,85.95,16325.0,83.8197,83.8587,83.6736,83.7418,16325.0
2024-01-31 13:30:00,85.94,86.05,85.87,86.02,16567.0,83.732,83.8392,83.6638,83.81,16567.0
2024-01-31 14:00:00,86.03,86.09,85.65,85.79,16579.0,83.8197,83.8782,83.4495,83.5859,16579.0
2024-01-31 14:30:00,85.79,86.14,85.47,85.47,43978.0,83.5859,83.9269,83.2741,83.2741,43978.0
2024-01-31 15:00:00,85.48,85.51,84.98,85.34,25243.0,83.2839,83.3131,82.7967,83.1474,25243.0
2024-01-31 15:30:00,85.31,85.34,84.86,84.93,110626.0,83.1182,83.1474,82.6798,82.748,110626.0
2024-02-01 09:30:00,85.41,85.98,85.13,85.38,48950.0,83.2156,83.771,82.9428,83.1864,48950.0
2024-02-01 10:00:00,85.33,85.48,84.96,85.14,73807.0,83.1377,83.2839,82.7772,82.9526,73807.0
2024-02-01 10:30:00,85.12,85.9,84.8,85.79,310972.0,82.9331,83.6931,82.6213,83.5859,310972.0
2024-02-01 11:00:00,85.8,86.41,85.43,86.41,37409.0,83.5956,84.19,83.2351,84.19,37409.0
2024-02-01 11:30:00,86.45,86.53,86.23,86.38,67836.0,84.2289,84.3069,84.0146,84.1607,67836.0
2024-02-01 12:00:00,86.39,86.49,86.25,86.48,48116.0,84.1705,84.2679,84.0341,84.2582,48116.0
2024-02-01 12:30:00,86.59,86.59,85.06,85.09,60917.0,84.3653,84.3653,82.8746,82.9039,60917.0
2024-02-01 13:00:00,85.12,85.7,85.02,85.7,54102.0,82.9331,83.4982,82.8357,83.4982,54102.0
2024-02-01 13:30:00,85.67,86.22,85.61,86.0,30160.0,83.469,84.0048,83.4105,83.7905,30160.0
2024-02-01 14:00:00,85.97,86.0,85.45,85.61,37625.0,83.7613,83.7905,83.2546,83.4105,37625.0
2024-02-01 14:30:00,85.62,85.75,85.4,85.72,35983.0,83.4203,83.5469,83.2059,83.5177,35983.0
2024-02-01 15:00:00,85.74,85.88,85.61,85.86,53922.0,83.5372,83.6736,83.4105,83.6541,53922.0
2024-02-01 15:30:00,85.87,86.17,85.76,86.04,383245.0,83.6638,83.9561,83.5567,83.8295,383245.0
2024-02-02 09:30:00,85.83,86.02,84.33,84.82,255184.0,83.6249,83.81,82.1634,82.6408,255184.0
2024-02-02 10:00:00,84.83,85.68,84.59,85.66,46710.0,82.6506,83.4787,82.4167,83.4592,46710.0
2024-02-02 10:30:00,85.67,85.7,85.32,85.52,41510.0,83.469,83.4982,83.128,83.3228,41510.0
2024-02-02 11:00:00,85.55,85.83,85.41,85.74,32073.0,83.3521,83.6249,83.2156,83.5372,32073.0
2024-02-02 11:30:00,85.77,86.05,85.62,85.84,41104.0,83.5664,83.8392,83.4203,83.6346,41104.0
2024-02-02 12:00:00,85.79,85.92,85.62,85.84,15926.0,83.5859,83.7125,83.4203,83.6346,15926.0
2024-02-02 12:30:00,85.86,85.92,85.5,85.69,35731.0,83.6541,83.7125,83.3033,83.4885,35731.0
2024-02-02 13:00:00,85.69,85.81,85.55,85.58,34488.0,83.4885,83.6054,83.3521,83.3813,34488.0
2024-02-02 13:30:00,85.52,85.64,85.46,85.59,60654.0,83.3228,83.4397,83.2644,83.391,60654.0
2024-02-02 14:00:00,85.64,86.0,85.54,85.92,52847.0,83.4397,83.7905,83.3423,83.7125,52847.0
2024-02-02 14:30:00,85.91,86.38,85.88,86.35,31677.0,83.7028,84.1607,83.6736,84.1315,31677.0
2024-02-02 15:00:00,86.37,86.44,86.2,86.39,61982.0,84.151,84.2192,83.9854,84.1705,61982.0
2024-02-02 15:30:00,86.43,86.48,85.96,85.96,188212.0,84.2094,84.2582,83.7515,83.7515,188212.0
2024-02-05 09:30:00,85.75,85.95,84.71,85.23,273681.0,83.5469,83.7418,82.5336,83.0403,273681.0
2024-02-05 10:00:00,85.21,85.35,84.43,84.53,257164.0,83.0208,83.1572,82.2608,82.3583,257164.0
2024-02-05 10:30:00,84.52,84.83,84.49,84.83,25052.0,82.3485,82.6506,82.3193,82.6506,25052.0
2024-02-05 11:00:00,84.88,85.29,84.87,85.11,16428.0,82.6993,83.0987,82.6895,82.9234,16428.0
2024-02-05 11:30:00,85.11,85.34,85.11,85.21,24218.0,82.9234,83.1474,82.9234,83.0208,24218.0
2024-02-05 12:00:00,85.24,85.45,85.23,85.35,21319.0,83.05,83.2546,83.0403,83.1572,21319.0
2024-02-05 12:30:00,85.38,85.57,85.38,85.47,23130.0,83.1864,83.3715,83.1864,83.2741,23130.0
2024-02-05 13:00:00,85.5,85.69,85.46,85.58,17300.0,83.3033,83.4885,83.2644,83.3813,17300.0
2024-02-05 13:30:00,85.57,85.78,85.48,85.51,17739.0,83.3715,83.5761,83.2839,83.3131,17739.0
2024-02-05 14:00:00,85.51,85.59,85.46,85.49,46306.0,83.3131,83.391,83.2644,83.2936,46306.0
2024-02-05 14:30:00,85.49,85.71,85.49,85.63,30723.0,83.2936,83.5079,83.2936,83.43,30723.0
2024-02-05 15:00:00,85.62,85.92,85.61,85.87,69265.0,83.4203,83.7125,83.4105,83.6638,69265.0
2024-02-05 15:30:00,85.89,85.94,85.56,85.57,147164.0,83.6833,83.732,83.3618,83.3715,147164.0
2024-02-06 09:30:00,85.74,86.15,85.41,85.78,123094.0,83.5372,83.9366,83.2156,83.5761,123094.0
2024-02-06 10:00:00,85.83,86.19,85.7,86.14,99604.0,83.6249,83.9756,83.4982,83.9269,99604.0
2024-02-06 10:30:00,86.14,86.32,86.01,86.06,39508.0,83.9269,84.1023,83.8002,83.8489,39508.0
2024-02-06 11:00:00,86.04,86.15,85.84,85.85,106095.0,83.8295,83.9366,83.6346,83.6443,106095.0
2024-02-06 11:30:00,85.91,86.03,85.67,85.69,82749.0,83.7028,83.8197,83.469,83.4885,82749.0
2024-02-06 12:00:00,85.69,85.85,85.49,85.5,113472.0,83.4885,83.6443,83.2936,83.3033,113472.0
2024-02-06 12:30:00,85.5,85.97,85.5,85.77,41826.0,83.3033,83.7613,83.3033,83.5664,41826.0
2024-02-06 13:00:00,85.74,85.78,85.58,85.74,50726.0,83.5372,83.5761,83.3813,83.5372,50726.0
2024-02-06 13:30:00,85.76,85.99,85.68,85.84,44265.0,83.5567,83.7807,83.4787,83.6346,44265.0
2024-02-06 14:00:00,85.85,85.98,85.65,85.97,120502.0,83.6443,83.771,83.4495,83.7613,120502.0
2024-02-06 14:30:00,85.96,86.2,85.82,86.06,118557.0,83.7515,83.9854,83.6151,83.8489,118557.0
2024-02-06 15:00:00,86.06,86.24,85.96,86.04,49313.0,83.8489,84.0243,83.7515,83.8295,49313.0
2024-02-06 15:30:00,86.05,86.24,85.83,86.23,222796.0,83.8392,84.0243,83.6249,84.0146,222796.0
2024-02-07 09:30:00,86.65,86.95,85.73,85.87,108208.0,84.4238,84.7161,83.5274,83.6638,108208.0
2024-02-07 10:00:00,85.88,86.23,85.75,85.88,55949.0,83.6736,84.0146,83.5469,83.6736,55949.0
2024-02-07 10:30:00,85.89,86.27,85.89,86.23,29735.0,83.6833,84.0536,83.6833,84.0146,29735.0
2024-02-07 11:00:00,86.27,86.28,85.9,85.99,33119.0,84.0536,84.0633,83.6931,83.7807,33119.0
2024-02-07 11:30:00,86.01,86.1,85.91,85.96,21355.0,83.8002,83.8879,83.7028,83.7515,21355.0
2024-02-07 12:00:00,85.95,86.19,85.87,86.13,22872.0,83.7418,83.9756,83.6638,83.9172,22872.0
2024-02-07 12:30:00,86.16,86.27,86.14,86.25,11606.0,83.9464,84.0536,83.9269,84.0341,11606.0
2024-02-07 13:00:00,86.27,86.42,86.19,86.41,11053.0,84.0536,84.1997,83.9756,84.19,11053.0
2024-02-07 13:30:00,86.43,86.56,86.32,86.46,27581.0,84.2094,84.3361,84.1023,84.2387,27581.0
2024-02-07 14:00:00,86.5,86.76,86.48,86.59,24267.0,84.2776,84.531,84.2582,84.3653,24267.0
2024-02-07 14:30:00,86.6,86.7,86.54,86.65,31307.0,84.3751,84.4725,84.3166,84.4238,31307.0
2024-02-07 15:00:00,86.66,86.71,86.53,86.63,32916.0,84.4335,84.4823,84.3069,84.4043,32916.0
2024-02-07 15:30:00,86.64,87.07,86.64,87.06,228566.0,84.414,84.833,84.414,84.8233,228566.0
2024-02-08 09:30:00,87.0,87.3,86.56,87.12,64269.0,84.7648,85.0571,84.3361,84.8817,64269.0
2024-02-08 10:00:00,87.11,87.61,87.11,87.57,26348.0,84.872,85.3591,84.872,85.3202,26348.0
2024-02-08 10:30:00,87.67,87.73,87.1,87.42,30056.0,85.4176,85.476,84.8622,85.174,30056.0
2024-02-08 11:00:00,87.41,87.44,87.08,87.18,33343.0,85.1643,85.1935,84.8427,84.9402,33343.0
2024-02-08 11:30:00,87.16,87.41,87.15,87.34,22040.0,84.9207,85.1643,84.9109,85.0961,22040.0
2024-02-08 12:00:00,87.34,87.38,87.02,87.07,23975.0,85.0961,85.135,84.7843,84.833,23975.0
2024-02-08 12:30:00,87.08,87.18,86.98,87.13,43159.0,84.8427,84.9402,84.7453,84.8915,43159.0
2024-02-08 13:00:00,87.15,87.25,87.07,87.13,45384.0,84.9109,85.0084,84.833,84.8915,45384.0
2024-02-08 13:30:00,87.13,87.25,87.0,87.22,57514.0,84.8915,85.0084,84.7648,84.9791,57514.0
2024-02-08 14:00:00,87.23,87.44,87.2,87.39,21541.0,84.9889,85.1935,84.9597,85.1448,21541.0
2024-02-08 14:30:00,87.38,87.67,87.31,87.62,20904.0,85.135,85.4176,85.0668,85.3689,20904.0
2024-02-08 15:00:00,87.64,87.79,87.57,87.73,46414.0,85.3884,85.5345,85.3202,85.476,46414.0
2024-02-08 15:30:00,87.73,88.0,87.62,87.9,248018.0,85.476,85.7391,85.3689,85.6417,248018.0
2024-02-09 09:30:00,88.06,88.63,88.0,88.19,50699.0,85.7976,86.3529,85.7391,85.9242,50699.0
2024-02-09 10:00:00,88.23,88.49,87.96,88.15,44639.0,85.9632,86.2165,85.7001,85.8853,44639.0
2024-02-09 10:30:00,88.18,88.26,87.99,88.02,29109.0,85.9145,85.9924,85.7294,85.7586,29109.0
2024-02-09 11:00:00,88.01,88.11,87.53,87.66,44859.0,85.7489,85.8463,85.2812,85.4078,44859.0
2024-02-09 11:30:00,87.65,87.69,87.42,87.66,56009.0,85.3981,85.4371,85.174,85.4078,56009.0
2024-02-09 12:00:00,87.68,87.96,87.68,87.9,32551.0,85.4273,85.7001,85.4273,85.6417,32551.0
2024-02-09 12:30:00,87.88,87.94,87.18,87.26,74833.0,85.6222,85.6806,84.9402,85.0181,74833.0
2024-02-09 13:00:00,87.26,87.52,87.17,87.51,17762.0,85.0181,85.2714,84.9304,85.2617,17762.0
2024-02-09 13:30:00,87.56,87.58,87.27,87.39,27287.0,85.3104,85.3299,85.0279,85.1448,27287.0
2024-02-09 14:00:00,87.41,87.75,87.35,87.74,130175.0,85.1643,85.4955,85.1058,85.4858,130175.0
2024-02-09 14:30:00,87.75,87.79,87.4,87.4,27770.0,85.4955,85.5345,85.1545,85.1545,27770.0
2024-02-09 15:00:00,87.39,87.46,87.17,87.44,51446.0,85.1448,85.213,84.9304,85.1935,51446.0
2024-02-09 15:30:00,87.46,87.46,87.06,87.07,206887.0,85.213,85.213,84.8233,84.833,206887.0
2024-02-12 09:30:00,87.37,88.16,87.37,87.79,89586.0,85.1253,85.895,85.1253,85.5345,89586.0
2024-02-12 10:00:00,87.8,88.12,87.74,87.96,87578.0,85.5442,85.856,85.4858,85.7001,87578.0
2024-02-12 10:30:00,88.0,88.01,87.7,87.85,37531.0,85.7391,85.7489,85.4468,85.593,37531.0
2024-02-12 11:00:00,87.84,88.01,87.73,87.87,34067.0,85.5832,85.7489,85.476,85.6124,34067.0
2024-02-12 11:30:00,87.86,88.15,87.85,88.15,39258.0,85.6027,85.8853,85.593,85.8853,39258.0
2024-02-12 12:00:00,88.18,88.21,88.05,88.07,21352.0,85.9145,85.9437,85.7878,85.8073,21352.0
2024-02-12 12:30:00,88.07,88.18,88.05,88.11,17229.0,85.8073,85.9145,85.7878,85.8463,17229.0
2024-02-12 13:00:00,88.15,88.29,88.03,88.22,53330.0,85.8853,86.0217,85.7683,85.9535,53330.0
2024-02-12 13:30:00,88.23,88.43,88.23,88.32,29208.0,85.9632,86.1581,85.9632,86.0509,29208.0
2024-02-12 14:00:00,88.3,88.47,88.07,88.28,109025.0,86.0314,86.197,85.8073,86.0119,109025.0
2024-02-12 14:30:00,88.27,88.31,88.1,88.17,31596.0,86.0022,86.0411,85.8365,85.9047,31596.0
2024-02-12 15:00:00,88.19,88.32,88.13,88.2,44086.0,85.9242,86.0509,85.8658,85.934,44086.0
2024-02-12 15:30:00,88.19,88.52,88.15,88.51,188649.0,85.9242,86.2457,85.8853,86.236,188649.0
2024-02-13 09:30:00,88.42,88.53,87.56,87.66,110051.0,86.1483,86.2555,85.3104,85.4078,110051.0
2024-02-13 10:00:00,87.64,88.04,87.6,87.76,55918.0,85.3884,85.7781,85.3494,85.5053,55918.0
2024-02-13 10:30:00,87.77,88.54,87.58,88.49,35848.0,85.515,86.2652,85.3299,86.2165,35848.0
2024-02-13 11:00:00,88.52,88.94,88.52,88.78,58820.0,86.2457,86.655,86.2457,86.4991,58820.0
2024-02-13 11:30:00,88.81,88.9,88.58,88.59,73913.0,86.5283,86.616,86.3042,86.3139,73913.0
2024-02-13 12:00:00,88.58,88.8,88.5,88.61,52747.0,86.3042,86.5186,86.2263,86.3334,52747.0
2024-02-13 12:30:00,88.62,88.98,88.56,88.85,52533.0,86.3432,86.6939,86.2847,86.5673,52533.0
2024-02-13 13:00:00,88.84,88.85,88.51,88.78,55314.0,86.5575,86.5673,86.236,86.4991,55314.0
2024-02-13 13:30:00,88.77,88.82,88.5,88.56,139020.0,86.4893,86.538,86.2263,86.2847,139020.0
2024-02-13 14:00:00,88.5,88.55,88.1,88.23,83872.0,86.2263,86.275,85.8365,85.9632,83872.0
2024-02-13 14:30:00,88.22,88.29,87.56,87.59,70334.0,85.9535,86.0217,85.3104,85.3396,70334.0
2024-02-13 15:00:00,87.58,87.79,87.44,87.76,75114.0,85.3299,85.5345,85.1935,85.5053,75114.0
2024-02-13 15:30:00,87.76,88.47,87.72,88.45,246012.0,85.5053,86.197,85.4663,86.1775,246012.0
2024-02-14 09:30:00,88.97,89.6,88.46,89.37,86179.0,86.6842,87.298,86.1873,87.0739,86179.0
2024-02-14 10:00:00,89.33,89.37,88.68,89.11,81291.0,87.0349,87.0739,86.4016,86.8206,81291.0
2024-02-14 10:30:00,89.04,89.04,88.06,88.45,129424.0,86.7524,86.7524,85.7976,86.1775,129424.0
2024-02-14 11:00:00,88.47,88.77,88.41,88.7,60431.0,86.197,86.4893,86.1386,86.4211,60431.0
2024-02-14 11:30:00,88.69,88.88,88.55,88.58,77270.0,86.4114,86.5965,86.275,86.3042,77270.0
2024-02-14 12:00:00,88.56,88.57,88.17,88.33,58754.0,86.2847,86.2945,85.9047,86.0606,58754.0
2024-02-14 12:30:00,88.31,88.39,88.17,88.38,51618.0,86.0411,86.1191,85.9047,86.1093,51618.0
2024-02-14 13:00:00,88.4,88.44,88.14,88.3,74978.0,86.1288,86.1678,85.8755,86.0314,74978.0
2024-02-14 13:30:00,88.34,88.67,88.3,88.46,48628.0,86.0704,86.3919,86.0314,86.1873,48628.0
2024-02-14 14:00:00,88.48,88.63,88.19,88.61,42917.0,86.2068,86.3529,85.9242,86.3334,42917.0
2024-02-14 14:30:00,88.62,88.7,88.37,88.47,68460.0,86.3432,86.4211,86.0996,86.197,68460.0
2024-02-14 15:00:00,88.48,88.52,88.1,88.11,139578.0,86.2068,86.2457,85.8365,85.8463,139578.0
2024-02-14 15:30:00,88.11,88.33,87.92,88.3,468402.0,85.8463,86.0606,85.6612,86.0314,468402.0
2024-02-15 09:30:00,89.55,92.34,88.5,91.48,512448.0,87.2493,89.9676,86.2263,89.1297,512448.0
2024-02-15 10:00:00,91.48,92.8,91.48,92.03,312583.0,89.1297,90.4158,89.1297,89.6656,312583.0
2024-02-15 10:30:00,91.97,92.64,90.3,90.86,724596.0,89.6071,90.2599,87.98,88.5256,724596.0
2024-02-15 11:00:00,90.88,91.6,90.4,91.31,439920.0,88.5451,89.2466,88.0774,88.9641,439920.0
2024-02-15 11:30:00,91.31,91.72,90.97,91.0,214837.0,88.9641,89.3635,88.6328,88.662,214837.0
2024-02-15 12:00:00,90.96,91.68,90.96,91.47,88199.0,88.6231,89.3246,88.6231,89.12,88199.0
2024-02-15 12:30:00,91.51,92.22,91.51,92.17,100474.0,89.1589,89.8507,89.1589,89.802,100474.0
2024-02-15 13:00:00,92.16,92.73,92.14,92.57,88956.0,89.7922,90.3476,89.7727,90.1917,88956.0
2024-02-15 13:30:00,92.6,92.78,92.29,92.64,52950.0,90.2209,90.3963,89.9189,90.2599,52950.0
2024-02-15 14:00:00,92.65,93.07,92.53,93.07,77208.0,90.2696,90.6788,90.1527,90.6788,77208.0
2024-02-15 14:30:00,93.07,93.25,92.96,93.16,59065.0,90.6788,90.8542,90.5717,90.7665,59065.0
2024-02-15 15:00:00,93.17,93.24,92.92,93.23,85412.0,90.7763,90.8445,90.5327,90.8347,85412.0
2024-02-15 15:30:00,93.23,93.49,92.78,93.29,555925.0,90.8347,91.0881,90.3963,90.8932,555925.0
2024-02-16 09:30:00,93.54,94.79,93.49,94.31,161712.0,91.1368,92.3547,91.0881,91.887,161712.0
2024-02-16 10:00:00,94.31,94.85,93.86,94.65,136693.0,91.887,92.4131,91.4486,92.2183,136693.0
2024-02-16 10:30:00,94.64,95.45,94.58,95.31,241696.0,92.2085,92.9977,92.1501,92.8613,241696.0
2024-02-16 11:00:00,95.3,95.84,95.06,95.54,187722.0,92.8516,93.3777,92.6177,93.0854,187722.0
2024-02-16 11:30:00,95.52,95.88,95.44,95.7,89868.0,93.0659,93.4167,92.988,93.2413,89868.0
2024-02-16 12:00:00,95.69,96.6,95.69,96.32,159470.0,93.2315,94.1182,93.2315,93.8454,159470.0
2024-02-16 12:30:00,96.3,96.54,95.99,96.07,71123.0,93.8259,94.0597,93.5238,93.6018,71123.0
2024-02-16 13:00:00,96.08,96.53,96.08,96.44,60958.0,93.6115,94.05,93.6115,93.9623,60958.0
2024-02-16 13:30:00,96.44,96.59,96.21,96.51,52755.0,93.9623,94.1084,93.7382,94.0305,52755.0
2024-02-16 14:00:00,96.52,96.81,96.47,96.58,77121.0,94.0402,94.3228,93.9915,94.0987,77121.0
2024-02-16 14:30:00,96.59,96.69,96.42,96.64,101434.0,94.1084,94.2058,93.9428,94.1571,101434.0
2024-02-16 15:00:00,96.62,96.84,96.52,96.83,104278.0,94.1376,94.352,94.0402,94.3422,104278.0
2024-02-16 15:30:00,96.85,96.97,96.57,96.95,530225.0,94.3617,94.4787,94.0889,94.4592,530225.0
2024-02-20 09:30:00,96.86,96.93,95.66,96.23,194706.0,94.3715,94.4397,93.2023,93.7577,194706.0
2024-02-20 10:00:00,96.12,96.18,95.49,95.81,129403.0,93.6505,93.7089,93.0367,93.3485,129403.0
2024-02-20 10:30:00,95.81,95.9,95.38,95.54,127929.0,93.3485,93.4361,92.9295,93.0854,127929.0
2024-02-20 11:00:00,95.6,95.7,95.27,95.57,92862.0,93.1438,93.2413,92.8223,93.1146,92862.0
2024-02-20 11:30:00,95.58,96.22,95.48,96.05,73656.0,93.1244,93.7479,93.0269,93.5823,73656.0
2024-02-20 12:00:00,96.06,96.38,95.9,96.25,51208.0,93.592,93.9038,93.4361,93.7771,51208.0
2024-02-20 12:30:00,96.22,96.27,95.74,95.78,38665.0,93.7479,93.7966,93.2803,93.3192,38665.0
2024-02-20 13:00:00,95.79,95.83,95.55,95.77,89036.0,93.329,93.3679,93.0951,93.3095,89036.0
2024-02-20 13:30:00,95.76,95.8,95.52,95.67,106687.0,93.2997,93.3387,93.0659,93.2121,106687.0
2024-02-20 14:00:00,95.65,95.91,95.48,95.48,132399.0,93.1926,93.4459,93.0269,93.0269,132399.0
2024-02-20 14:30:00,95.5,95.99,95.45,95.83,106444.0,93.0464,93.5238,92.9977,93.3679,106444.0
2024-02-20 15:00:00,95.83,95.84,95.54,95.77,120682.0,93.3679,93.3777,93.0854,93.3095,120682.0
2024-02-20 15:30:00,95.78,96.41,95.64,96.36,573085.0,93.3192,93.933,93.1828,93.8843,573085.0
2024-02-21 09:30:00,97.0,97.78,96.69,96.95,211231.0,94.5079,95.2678,94.2058,94.4592,211231.0
2024-02-21 10:00:00,96.93,97.06,96.72,97.05,125906.0,94.4397,94.5663,94.2351,94.5566,125906.0
2024-02-21 10:30:00,97.06,97.2,96.85,96.97,129492.0,94.5663,94.7027,94.3617,94.4787,129492.0
2024-02-21 11:00:00,96.95,97.49,96.92,97.3,157676.0,94.4592,94.9853,94.4299,94.8002,157676.0
2024-02-21 11:30:00,97.26,97.45,97.17,97.38,93452.0,94.7612,94.9463,94.6735,94.8781,93452.0
2024-02-21 12:00:00,97.4,97.84,97.4,97.57,97872.0,94.8976,95.3263,94.8976,95.0632,97872.0
2024-02-21 12:30:00,97.57,97.67,97.33,97.57,77828.0,95.0632,95.1607,94.8294,95.0632,77828.0
2024-02-21 13:00:00,97.57,97.63,97.33,97.62,123030.0,95.0632,95.1217,94.8294,95.112,123030.0
2024-02-21 13:30:00,97.61,97.94,97.35,97.69,97411.0,95.1022,95.4237,94.8489,95.1802,97411.0
2024-02-21 14:00:00,97.67,97.94,97.64,97.8,70929.0,95.1607,95.4237,95.1314,95.2873,70929.0
2024-02-21 14:30:00,97.8,97.82,97.65,97.74,99761.0,95.2873,95.3068,95.1412,95.2289,99761.0
2024-02-21 15:00:00,97.75,97.75,97.03,97.05,170192.0,95.2386,95.2386,94.5371,94.5566,170192.0
2024-02-21 15:30:00,97.06,97.62,97.06,97.45,453449.0,94.5663,95.112,94.5663,94.9463,453449.0
2024-02-22 09:30:00,96.97,97.78,96.83,97.7,112388.0,94.4787,95.2678,94.3422,95.1899,112388.0
2024-02-22 10:00:00,97.7,97.91,97.31,97.48,96387.0,95.1899,95.3945,94.8099,94.9755,96387.0
2024-02-22 10:30:00,97.45,97.79,97.32,97.75,154992.0,94.9463,95.2776,94.8197,95.2386,154992.0
2024-02-22 11:00:00,97.75,98.12,97.59,98.02,182047.0,95.2386,95.5991,95.0827,95.5017,182047.0
2024-02-22 11:30:00,98.12,98.52,98.01,98.01,86307.0,95.5991,95.9888,95.4919,95.4919,86307.0
2024-02-22 12:00:00,98.01,98.21,97.81,98.14,79904.0,95.4919,95.6868,95.2971,95.6186,79904.0
2024-02-22 12:30:00,98.17,98.66,98.15,98.64,65332.0,95.6478,96.1252,95.6283,96.1057,65332.0
2024-02-22 13:00:00,98.65,98.96,98.6,98.92,144507.0,96.1155,96.4175,96.0668,96.3786,144507.0
2024-02-22 13:30:00,98.92,99.04,98.67,98.76,145468.0,96.3786,96.4955,96.135,96.2227,145468.0
2024-02-22 14:00:00,98.76,98.99,98.67,98.94,99608.0,96.2227,96.4468,96.135,96.398,99608.0
2024-02-22 14:30:00,98.94,98.96,98.14,98.15,127485.0,96.398,96.4175,95.6186,95.6283,127485.0
2024-02-22 15:00:00,98.15,98.28,98.04,98.09,119570.0,95.6283,95.755,95.5212,95.5699,119570.0
2024-02-22 15:30:00,98.09,98.41,97.95,98.36,484665.0,95.5699,95.8817,95.4335,95.8329,484665.0
2024-02-23 09:30:00,97.74,97.81,97.18,97.41,37367.0,95.2289,95.2971,94.6833,94.9073,37367.0
2024-02-23 10:00:00,97.44,97.76,97.41,97.71,48457.0,94.9366,95.2484,94.9073,95.1996,48457.0
2024-02-23 10:30:00,97.71,98.13,97.68,98.11,90354.0,95.1996,95.6088,95.1704,95.5894,90354.0
2024-02-23 11:00:00,98.11,98.15,97.75,97.94,125802.0,95.5894,95.6283,95.2386,95.4237,125802.0
2024-02-23 11:30:00,97.94,98.03,97.59,97.59,116317.0,95.4237,95.5114,95.0827,95.0827,116317.0
2024-02-23 12:00:00,97.63,97.76,97.08,97.08,45435.0,95.1217,95.2484,94.5858,94.5858,45435.0
2024-02-23 12:30:00,97.1,97.24,96.91,96.96,66428.0,94.6053,94.7417,94.4202,94.4689,66428.0
2024-02-23 13:00:00,96.96,97.31,96.83,97.23,52469.0,94.4689,94.8099,94.3422,94.732,52469.0
2024-02-23 13:30:00,97.22,97.37,97.16,97.26,60732.0,94.7222,94.8684,94.6638,94.7612,60732.0
2024-02-23 14:00:00,97.27,97.46,97.21,97.26,37069.0,94.7709,94.9561,94.7125,94.7612,37069.0
2024-02-23 14:30:00,97.23,97.42,97.23,97.38,33660.0,94.732,94.9171,94.732,94.8781,33660.0
2024-02-23 15:00:00,97.38,97.38,97.22,97.27,44786.0,94.8781,94.8781,94.7222,94.7709,44786.0
2024-02-23 15:30:00,97.24,97.29,97.01,97.02,326043.0,94.7417,94.7904,94.5176,94.5274,326043.0
2024-02-26 09:30:00,96.65,97.45,95.88,97.45,77380.0,94.1669,94.9463,93.4167,94.9463,77380.0
2024-02-26 10:00:00,97.44,97.63,97.11,97.14,37400.0,94.9366,95.1217,94.6151,94.6443,37400.0
2024-02-26 10:30:00,97.13,97.14,96.96,96.98,62234.0,94.6345,94.6443,94.4689,94.4884,62234.0
2024-02-26 11:00:00,96.98,97.36,96.91,97.34,55414.0,94.4884,94.8586,94.4202,94.8391,55414.0
2024-02-26 11:30:00,97.32,97.53,96.97,97.0,47308.0,94.8197,95.0243,94.4787,94.5079,47308.0
2024-02-26 12:00:00,96.99,97.16,96.88,97.15,25098.0,94.4981,94.6638,94.391,94.654,25098.0
2024-02-26 12:30:00,97.14,97.34,96.97,97.34,45652.0,94.6443,94.8391,94.4787,94.8391,45652.0
2024-02-26 13:00:00,97.35,97.43,97.24,97.37,56955.0,94.8489,94.9268,94.7417,94.8684,56955.0
2024-02-26 13:30:00,97.37,97.49,97.26,97.31,52169.0,94.8684,94.9853,94.7612,94.8099,52169.0
2024-02-26 14:00:00,97.32,97.5,97.26,97.4,48306.0,94.8197,94.995,94.7612,94.8976,48306.0
2024-02-26 14:30:00,97.41,97.56,97.31,97.54,70350.0,94.9073,95.0535,94.8099,95.034,70350.0
2024-02-26 15:00:00,97.56,97.68,97.5,97.68,44817.0,95.0535,95.1704,94.995,95.1704,44817.0
2024-02-26 15:30:00,97.7,97.84,97.55,97.55,275064.0,95.1899,95.3263,95.0437,95.0437,275064.0
2024-02-27 09:30:00,97.97,97.99,96.98,97.75,116410.0,95.453,95.4724,94.4884,95.2386,116410.0
2024-02-27 10:00:00,97.81,97.96,96.86,97.38,63526.0,95.2971,95.4432,94.3715,94.8781,63526.0
2024-02-27 10:30:00,97.39,97.49,97.12,97.4,41734.0,94.8879,94.9853,94.6248,94.8976,41734.0
2024-02-27 11:00:00,97.4,97.53,97.21,97.25,38007.0,94.8976,95.0243,94.7125,94.7515,38007.0
2024-02-27 11:30:00,97.24,97.44,97.21,97.34,34568.0,94.7417,94.9366,94.7125,94.8391,34568.0
2024-02-27 12:00:00,97.36,97.4,97.15,97.19,26344.0,94.8586,94.8976,94.654,94.693,26344.0
2024-02-27 12:30:00,97.19,97.47,97.18,97.45,26057.0,94.693,94.9658,94.6833,94.9463,26057.0
2024-02-27 13:00:00,97.46,97.62,97.37,97.4,28595.0,94.9561,95.112,94.8684,94.8976,28595.0
2024-02-27 13:30:00,97.4,97.49,97.33,97.38,30534.0,94.8976,94.9853,94.8294,94.8781,30534.0
2024-02-27 14:00:00,97.39,97.39,97.07,97.11,38699.0,94.8879,94.8879,94.5761,94.6151,38699.0
2024-02-27 14:30:00,97.12,97.13,96.92,97.03,34843.0,94.6248,94.6345,94.4299,94.5371,34843.0
2024-02-27 15:00:00,97.02,97.11,96.96,97.0,54821.0,94.5274,94.6151,94.4689,94.5079,54821.0
2024-02-27 15:30:00,96.99,97.26,96.93,97.06,179681.0,94.4981,94.7612,94.4397,94.5663,179681.0
2024-02-28 09:30:00,97.05,97.61,96.64,97.53,76560.0,94.5566,95.1022,94.1571,95.0243,76560.0
2024-02-28 10:00:00,97.55,97.76,97.17,97.35,44969.0,95.0437,95.2484,94.6735,94.8489,44969.0
2024-02-28 10:30:00,97.26,97.45,97.17,97.41,26869.0,94.7612,94.9463,94.6735,94.9073,26869.0
2024-02-28 11:00:00,97.41,97.43,96.77,96.84,23375.0,94.9073,94.9268,94.2838,94.352,23375.0
2024-02-28 11:30:00,96.81,97.09,96.66,97.04,20669.0,94.3228,94.5956,94.1766,94.5469,20669.0
2024-02-28 12:00:00,97.06,97.07,96.87,96.99,14358.0,94.5663,94.5761,94.3812,94.4981,14358.0
2024-02-28 12:30:00,97.0,97.0,96.79,96.84,15855.0,94.5079,94.5079,94.3033,94.352,15855.0
2024-02-28 13:00:00,96.84,97.09,96.82,97.02,19441.0,94.352,94.5956,94.3325,94.5274,19441.0
2024-02-28 13:30:00,97.03,97.28,97.0,97.23,19807.0,94.5371,94.7807,94.5079,94.732,19807.0
2024-02-28 14:00:00,97.17,97.38,97.17,97.33,15284.0,94.6735,94.8781,94.6735,94.8294,15284.0
2024-02-28 14:30:00,97.29,97.32,97.22,97.27,14261.0,94.7904,94.8197,94.7222,94.7709,14261.0
2024-02-28 15:00:00,97.28,97.41,97.22,97.41,25133.0,94.7807,94.9073,94.7222,94.9073,25133.0
2024-02-28 15:30:00,97.41,97.41,97.06,97.41,121996.0,94.9073,94.9073,94.5663,94.9073,121996.0
2024-02-29 09:30:00,97.45,97.77,97.29,97.76,50412.0,94.9463,95.2581,94.7904,95.2484,50412.0
2024-02-29 10:00:00,97.8,98.3,97.72,98.12,52396.0,95.2873,95.7745,95.2094,95.5991,52396.0
2024-02-29 10:30:00,98.14,98.22,97.68,98.22,18746.0,95.6186,95.6965,95.1704,95.6965,18746.0
2024-02-29 11:00:00,98.22,98.28,98.02,98.26,29524.0,95.6965,95.755,95.5017,95.7355,29524.0
2024-02-29 11:30:00,98.22,98.26,98.05,98.2,17136.0,95.6965,95.7355,95.5309,95.677,17136.0
2024-02-29 12:00:00,98.15,98.27,97.97,98.22,24852.0,95.6283,95.7453,95.453,95.6965,24852.0
2024-02-29 12:30:00,98.2,98.2,97.94,98.06,19945.0,95.677,95.677,95.4237,95.5406,19945.0
2024-02-29 13:00:00,98.08,98.18,97.95,97.99,20146.0,95.5601,95.6576,95.4335,95.4724,20146.0
2024-02-29 13:30:00,98.0,98.17,98.0,98.17,17709.0,95.4822,95.6478,95.4822,95.6478,17709.0
2024-02-29 14:00:00,98.17,98.26,98.11,98.24,25466.0,95.6478,95.7355,95.5894,95.716,25466.0
2024-02-29 14:30:00,98.25,98.37,97.93,98.02,38855.0,95.7258,95.8427,95.414,95.5017,38855.0
2024-02-29 15:00:00,98.06,98.19,98.04,98.19,20263.0,95.5406,95.6673,95.5212,95.6673,20263.0
2024-02-29 15:30:00,98.19,98.41,98.09,98.1,182687.0,95.6673,95.8817,95.5699,95.5796,182687.0
2024-03-01 09:30:00,98.6,99.3,98.6,99.15,68178.0,96.0668,96.7488,96.0668,96.6026,68178.0
2024-03-01 10:00:00,99.23,99.35,98.66,98.98,26457.0,96.6806,96.7975,96.1252,96.437,26457.0
2024-03-01 10:30:00,98.97,99.31,98.94,99.22,68433.0,96.4273,96.7585,96.398,96.6708,68433.0
2024-03-01 11:00:00,99.21,99.45,99.2,99.26,35950.0,96.6611,96.8949,96.6514,96.7098,35950.0
2024-03-01 11:30:00,99.26,99.38,99.15,99.35,22714.0,96.7098,96.8267,96.6026,96.7975,22714.0
2024-03-01 12:00:00,99.36,99.46,99.25,99.26,30788.0,96.8072,96.9047,96.7001,96.7098,30788.0
2024-03-01 12:30:00,99.23,99.53,99.22,99.45,45692.0,96.6806,96.9729,96.6708,96.8949,45692.0
2024-03-01 13:00:00,99.44,99.5,99.34,99.44,37393.0,96.8852,96.9436,96.7878,96.8852,37393.0
2024-03-01 13:30:00,99.44,99.57,99.35,99.43,55511.0,96.8852,97.0119,96.7975,96.8754,55511.0
2024-03-01 14:00:00,99.44,99.6,99.43,99.52,52063.0,96.8852,97.0411,96.8754,96.9631,52063.0
2024-03-01 14:30:00,99.53,99.54,99.29,99.36,51934.0,96.9729,96.9826,96.739,96.8072,51934.0
2024-03-01 15:00:00,99.36,99.37,99.1,99.25,62496.0,96.8072,96.817,96.5539,96.7001,62496.0
2024-03-01 15:30:00,99.25,99.43,99.13,99.34,217400.0,96.7001,96.8754,96.5832,96.7878,217400.0
2024-03-04 09:30:00,99.45,99.66,99.04,99.54,46289.0,96.8949,97.0995,96.4955,96.9826,46289.0
2024-03-04 10:00:00,99.48,99.97,99.11,99.96,52675.0,96.9242,97.4016,96.5637,97.3918,52675.0
2024-03-04 10:30:00,99.97,100.32,99.91,100.25,116276.0,97.4016,97.7426,97.3431,97.6744,116276.0
2024-03-04 11:00:00,100.25,100.47,100.13,100.3,50844.0,97.6744,97.8887,97.5575,97.7231,50844.0
2024-03-04 11:30:00,100.37,100.82,100.36,100.8,44746.0,97.7913,98.2297,97.7816,98.2103,44746.0
2024-03-04 12:00:00,100.83,100.88,100.52,100.73,43467.0,98.2395,98.2882,97.9374,98.142,43467.0
2024-03-04 12:30:00,100.74,100.86,100.67,100.7,32575.0,98.1518,98.2687,98.0836,98.1128,32575.0
2024-03-04 13:00:00,100.7,100.98,100.64,100.84,47105.0,98.1128,98.3856,98.0544,98.2492,47105.0
2024-03-04 13:30:00,100.83,100.92,100.8,100.89,40181.0,98.2395,98.3272,98.2103,98.2979,40181.0
2024-03-04 14:00:00,100.9,101.06,100.79,100.96,50045.0,98.3077,98.4636,98.2005,98.3661,50045.0
2024-03-04 14:30:00,100.95,101.09,100.91,100.98,41089.0,98.3564,98.4928,98.3174,98.3856,41089.0
2024-03-04 15:00:00,101.0,101.06,100.9,101.03,61340.0,98.4051,98.4636,98.3077,98.4343,61340.0
2024-03-04 15:30:00,101.04,101.07,100.77,100.97,186821.0,98.4441,98.4733,98.181,98.3759,186821.0
2024-03-05 09:30:00,100.96,102.44,100.3,102.24,84840.0,98.3661,99.8081,97.7231,99.6133,84840.0
2024-03-05 10:00:00,102.23,102.54,101.37,101.39,58649.0,99.6035,99.9055,98.7656,98.7851,58649.0
2024-03-05 10:30:00,101.34,102.74,101.31,102.51,194643.0,98.7364,100.1004,98.7071,99.8763,194643.0
2024-03-05 11:00:00,102.52,102.85,102.47,102.84,94897.0,99.8861,100.2076,99.8373,100.1978,94897.0
2024-03-05 11:30:00,102.86,103.0,102.6,102.73,59354.0,100.2173,100.3537,99.964,100.0907,59354.0
2024-03-05 12:00:00,102.72,103.12,102.71,103.08,62122.0,100.0809,100.4706,100.0712,100.4317,62122.0
2024-03-05 12:30:00,103.08,103.19,103.02,103.04,55437.0,100.4317,100.5388,100.3732,100.3927,55437.0
2024-03-05 13:00:00,103.05,103.25,103.0,103.14,51285.0,100.4024,100.5973,100.3537,100.4901,51285.0
2024-03-05 13:30:00,103.14,103.25,103.02,103.07,77716.0,100.4901,100.5973,100.3732,100.4219,77716.0
2024-03-05 14:00:00,103.07,103.17,102.58,102.64,94354.0,100.4219,100.5194,99.9445,100.003,94354.0
2024-03-05 14:30:00,102.66,102.76,102.36,102.53,89185.0,100.0225,100.1199,99.7302,99.8958,89185.0
2024-03-05 15:00:00,102.51,102.56,102.28,102.34,83312.0,99.8763,99.925,99.6522,99.7107,83312.0
2024-03-05 15:30:00,102.33,102.79,102.12,102.52,310224.0,99.7009,100.1491,99.4963,99.8861,310224.0
2024-03-06 09:30:00,103.61,104.21,103.04,103.71,92142.0,100.9481,101.5326,100.3927,101.0455,92142.0
2024-03-06 10:00:00,103.66,104.49,103.54,104.47,104573.0,100.9968,101.8054,100.8799,101.786,104573.0
2024-03-06 10:30:00,104.48,105.32,104.48,105.21,194195.0,101.7957,102.6141,101.7957,102.5069,194195.0
2024-03-06 11:00:00,105.21,105.58,105.06,105.42,114540.0,102.5069,102.8674,102.3608,102.7116,114540.0
2024-03-06 11:30:00,105.38,105.47,105.02,105.02,77064.0,102.6726,102.7603,102.3218,102.3218,77064.0
2024-03-06 12:00:00,105.03,105.21,104.8,104.97,68738.0,102.3316,102.5069,102.1075,102.2731,68738.0
2024-03-06 12:30:00,104.98,105.2,104.94,105.01,72488.0,102.2829,102.4972,102.2439,102.3121,72488.0
2024-03-06 13:00:00,105.01,105.29,104.98,105.26,49049.0,102.3121,102.5849,102.2829,102.5557,49049.0
2024-03-06 13:30:00,105.24,105.24,104.98,105.21,39014.0,102.5362,102.5362,102.2829,102.5069,39014.0
2024-03-06 14:00:00,105.21,105.35,104.92,105.02,82548.0,102.5069,102.6434,102.2244,102.3218,82548.0
2024-03-06 14:30:00,105.04,105.24,104.93,104.95,65835.0,102.3413,102.5362,102.2341,102.2536,65835.0
2024-03-06 15:00:00,104.93,104.93,104.26,104.31,97586.0,102.2341,102.2341,101.5814,101.6301,97586.0
2024-03-06 15:30:00,104.32,104.51,104.11,104.31,301869.0,101.6398,101.8249,101.4352,101.6301,301869.0
2024-03-07 09:30:00,104.26,104.92,104.03,104.49,112477.0,101.5814,102.2244,101.3573,101.8054,112477.0
2024-03-07 10:00:00,104.49,104.72,104.45,104.64,66996.0,101.8054,102.0295,101.7665,101.9516,66996.0
2024-03-07 10:30:00,104.64,104.97,104.61,104.96,57451.0,101.9516,102.2731,101.9224,102.2634,57451.0
2024-03-07 11:00:00,104.98,104.98,104.45,104.49,54127.0,102.2829,102.2829,101.7665,101.8054,54127.0
2024-03-07 11:30:00,104.46,104.56,104.28,104.32,30263.0,101.7762,101.8736,101.6008,101.6398,30263.0
2024-03-07 12:00:00,104.31,104.68,104.22,104.59,32239.0,101.6301,101.9906,101.5424,101.9029,32239.0
2024-03-07 12:30:00,104.58,104.67,104.48,104.64,45587.0,101.8931,101.9808,101.7957,101.9516,45587.0
2024-03-07 13:00:00,104.62,104.77,104.62,104.67,23476.0,101.9321,102.0783,101.9321,101.9808,23476.0
2024-03-07 13:30:00,104.68,104.89,104.59,104.85,33159.0,101.9906,102.1952,101.9029,102.1562,33159.0
2024-03-07 14:00:00,104.83,104.83,104.62,104.63,34710.0,102.1367,102.1367,101.9321,101.9419,34710.0
2024-03-07 14:30:00,104.65,104.71,104.52,104.71,39548.0,101.9613,102.0198,101.8347,102.0198,39548.0
2024-03-07 15:00:00,104.72,104.94,104.63,104.94,80784.0,102.0295,102.2439,101.9419,102.2439,80784.0
2024-03-07 15:30:00,104.95,105.03,104.66,104.72,244903.0,102.2536,102.3316,101.9711,102.0295,244903.0
2024-03-08 09:30:00,104.4,105.18,104.28,105.0,65101.0,101.7178,102.4777,101.6008,102.3023,65101.0
2024-03-08 10:00:00,105.0,105.13,104.34,104.35,40359.0,102.3023,102.429,101.6593,101.669,40359.0
2024-03-08 10:30:00,104.38,104.8,104.32,104.57,47801.0,101.6983,102.1075,101.6398,101.8834,47801.0
2024-03-08 11:00:00,104.58,104.8,104.37,104.42,36762.0,101.8931,102.1075,101.6885,101.7372,36762.0
2024-03-08 11:30:00,104.54,104.54,104.18,104.22,43865.0,101.8542,101.8542,101.5034,101.5424,43865.0
2024-03-08 12:00:00,104.24,104.49,104.19,104.3,45681.0,101.5619,101.8054,101.5132,101.6203,45681.0
2024-03-08 12:30:00,104.29,104.37,103.93,104.13,47564.0,101.6106,101.6885,101.2598,101.4547,47564.0
2024-03-08 13:00:00,104.11,104.13,103.89,103.95,41763.0,101.4352,101.4547,101.2209,101.2793,41763.0
2024-03-08 13:30:00,103.94,104.0,103.32,103.37,70054.0,101.2696,101.328,100.6655,100.7142,70054.0
2024-03-08 14:00:00,103.4,104.04,103.4,103.85,41021.0,100.7435,101.367,100.7435,101.1819,41021.0
2024-03-08 14:30:00,103.85,104.06,103.81,103.92,44256.0,101.1819,101.3865,101.1429,101.2501,44256.0
2024-03-08 15:00:00,103.94,104.05,103.78,103.89,53818.0,101.2696,101.3768,101.1137,101.2209,53818.0
2024-03-08 15:30:00,103.88,104.03,103.81,103.82,206746.0,101.2111,101.3573,101.1429,101.1527,206746.0
2024-03-11 09:30:00,103.53,104.4,103.46,103.81,32007.0,100.8701,101.7178,100.8019,101.1429,32007.0
2024-03-11 10:00:00,103.84,103.86,103.26,103.33,25905.0,101.1721,101.1916,100.607,100.6752,25905.0
2024-03-11 10:30:00,103.34,103.59,103.18,103.51,36727.0,100.685,100.9286,100.5291,100.8506,36727.0
2024-03-11 11:00:00,103.52,103.87,103.48,103.65,37443.0,100.8604,101.2014,100.8214,100.987,37443.0
2024-03-11 11:30:00,103.62,103.94,103.61,103.94,30635.0,100.9578,101.2696,100.9481,101.2696,30635.0
2024-03-11 12:00:00,103.96,104.01,103.82,103.97,42008.0,101.2891,101.3378,101.1527,101.2988,42008.0
2024-03-11 12:30:00,103.99,104.05,103.9,103.92,61145.0,101.3183,101.3768,101.2306,101.2501,61145.0
2024-03-11 13:00:00,103.93,104.24,103.85,104.17,35330.0,101.2598,101.5619,101.1819,101.4937,35330.0
2024-03-11 13:30:00,104.16,104.26,104.12,104.2,42219.0,101.4839,101.5814,101.445,101.5229,42219.0
2024-03-11 14:00:00,104.2,104.35,104.12,104.32,44146.0,101.5229,101.669,101.445,101.6398,44146.0
2024-03-11 14:30:00,104.31,104.55,104.23,104.45,40143.0,101.6301,101.8639,101.5521,101.7665,40143.0
2024-03-11 15:00:00,104.45,104.52,104.24,104.39,72983.0,101.7665,101.8347,101.5619,101.708,72983.0
2024-03-11 15:30:00,104.4,104.62,104.27,104.6,191172.0,101.7178,101.9321,101.5911,101.9126,191172.0
2024-03-12 09:30:00,104.32,104.81,104.24,104.72,40401.0,101.6398,102.1172,101.5619,102.0295,40401.0
2024-03-12 10:00:00,104.73,104.8,104.5,104.73,50793.0,102.0393,102.1075,101.8152,102.0393,50793.0
2024-03-12 10:30:00,104.7,105.19,104.7,105.08,78619.0,102.0101,102.4875,102.0101,102.3803,78619.0
2024-03-12 11:00:00,105.16,105.42,105.15,105.27,21882.0,102.4582,102.7116,102.4485,102.5654,21882.0
2024-03-12 11:30:00,105.28,105.54,105.23,105.51,22814.0,102.5752,102.8285,102.5264,102.7992,22814.0
2024-03-12 12:00:00,105.52,105.71,105.42,105.63,57120.0,102.809,102.9941,102.7116,102.9162,57120.0
2024-03-12 12:30:00,105.66,105.7,104.96,105.07,46860.0,102.9454,102.9844,102.2634,102.3705,46860.0
2024-03-12 13:00:00,105.06,105.06,104.84,104.9,35457.0,102.3608,102.3608,102.1465,102.2049,35457.0
2024-03-12 13:30:00,104.91,105.11,104.8,105.11,31671.0,102.2147,102.4095,102.1075,102.4095,31671.0
2024-03-12 14:00:00,105.13,105.39,105.06,105.31,20333.0,102.429,102.6823,102.3608,102.6044,20333.0
2024-03-12 14:30:00,105.31,105.4,105.2,105.38,23251.0,102.6044,102.6921,102.4972,102.6726,23251.0
2024-03-12 15:00:00,105.38,105.57,105.35,105.57,31362.0,102.6726,102.8577,102.6434,102.8577,31362.0
2024-03-12 15:30:00,105.57,105.71,105.43,105.54,104734.0,102.8577,102.9941,102.7213,102.8285,104734.0
2024-03-13 09:30:00,106.38,106.79,105.99,106.67,48448.0,103.6469,104.0464,103.2669,103.9294,48448.0
2024-03-13 10:00:00,106.65,106.96,106.64,106.95,21798.0,103.91,104.212,103.9002,104.2022,21798.0
2024-03-13 10:30:00,106.96,107.0,106.5,106.62,28107.0,104.212,104.251,103.7638,103.8807,28107.0
2024-03-13 11:00:00,106.61,106.88,106.52,106.81,22027.0,103.871,104.134,103.7833,104.0658,22027.0
2024-03-13 11:30:00,106.79,106.79,106.56,106.56,17153.0,104.0464,104.0464,103.8223,103.8223,17153.0
2024-03-13 12:00:00,106.53,106.62,106.37,106.61,36094.0,103.793,103.8807,103.6371,103.871,36094.0
2024-03-13 12:30:00,106.62,106.94,106.62,106.83,25080.0,103.8807,104.1925,103.8807,104.0853,25080.0
2024-03-13 13:00:00,106.83,107.04,106.76,106.95,22434.0,104.0853,104.2899,104.0171,104.2022,22434.0
2024-03-13 13:30:00,106.95,107.23,106.91,107.16,20269.0,104.2022,104.4751,104.1633,104.4068,20269.0
2024-03-13 14:00:00,107.16,107.28,106.98,107.18,58954.0,104.4068,104.5238,104.2315,104.4263,58954.0
2024-03-13 14:30:00,107.18,107.21,106.78,106.8,25648.0,104.4263,104.4556,104.0366,104.0561,25648.0
2024-03-13 15:00:00,106.78,106.94,106.58,106.68,58107.0,104.0366,104.1925,103.8418,103.9392,58107.0
2024-03-13 15:30:00,106.79,106.9,106.27,106.4,154409.0,104.0464,104.1535,103.5397,103.6664,154409.0
2024-03-14 09:30:00,106.31,106.87,105.82,105.97,32743.0,103.5787,104.1243,103.1013,103.2474,32743.0
2024-03-14 10:00:00,105.95,106.15,105.69,105.87,84332.0,103.2279,103.4228,102.9746,103.15,84332.0
2024-03-14 10:30:00,105.88,105.88,105.43,105.44,38316.0,103.1597,103.1597,102.7213,102.731,38316.0
2024-03-14 11:00:00,105.44,105.66,105.33,105.51,29424.0,102.731,102.9454,102.6239,102.7992,29424.0
2024-03-14 11:30:00,105.52,105.79,105.47,105.69,18465.0,102.809,103.072,102.7603,102.9746,18465.0
2024-03-14 12:00:00,105.69,105.69,105.42,105.46,26907.0,102.9746,102.9746,102.7116,102.7505,26907.0
2024-03-14 12:30:00,105.48,105.59,105.23,105.25,23365.0,102.77,102.8772,102.5264,102.5459,23365.0
2024-03-14 13:00:00,105.22,105.5,105.07,105.11,31269.0,102.5167,102.7895,102.3705,102.4095,31269.0
2024-03-14 13:30:00,105.11,105.21,104.92,105.17,28424.0,102.4095,102.5069,102.2244,102.468,28424.0
2024-03-14 14:00:00,105.16,105.28,105.04,105.17,19173.0,102.4582,102.5752,102.3413,102.468,19173.0
2024-03-14 14:30:00,105.16,105.36,105.08,105.3,24625.0,102.4582,102.6531,102.3803,102.5946,24625.0
2024-03-14 15:00:00,105.29,105.29,104.94,105.22,35425.0,102.5849,102.5849,102.2439,102.5167,35425.0
2024-03-14 15:30:00,105.22,105.71,105.03,105.69,138493.0,102.5167,102.9941,102.3316,102.9746,138493.0
2024-03-15 09:30:00,104.89,106.75,104.89,106.6,296040.0,102.1952,104.0074,102.1952,103.8612,296040.0
2024-03-15 10:00:00,106.54,106.72,106.28,106.44,20288.0,103.8028,103.9782,103.5495,103.7053,20288.0
2024-03-15 10:30:00,106.44,106.86,106.24,106.78,30473.0,103.7053,104.1146,103.5105,104.0366,30473.0
2024-03-15 11:00:00,106.8,106.8,106.55,106.7,28256.0,104.0561,104.0561,103.8125,103.9587,28256.0
2024-03-15 11:30:00,106.73,106.74,106.48,106.48,27984.0,103.9879,103.9976,103.7443,103.7443,27984.0
2024-03-15 12:00:00,106.49,106.58,106.41,106.45,14690.0,103.7541,103.8418,103.6761,103.7151,14690.0
2024-03-15 12:30:00,106.47,106.5,106.17,106.3,15481.0,103.7346,103.7638,103.4423,103.5689,15481.0
2024-03-15 13:00:00,106.29,106.64,106.25,106.56,14649.0,103.5592,103.9002,103.5202,103.8223,14649.0
2024-03-15 13:30:00,106.55,106.68,106.48,106.6,22045.0,103.8125,103.9392,103.7443,103.8612,22045.0
2024-03-15 14:00:00,106.61,106.67,106.35,106.42,26111.0,103.871,103.9294,103.6177,103.6859,26111.0
2024-03-15 14:30:00,106.45,106.46,106.24,106.34,28459.0,103.7151,103.7248,103.5105,103.6079,28459.0
2024-03-15 15:00:00,106.36,106.39,106.22,106.3,28832.0,103.6274,103.6566,103.491,103.5689,28832.0
2024-03-15 15:30:00,106.31,106.4,105.81,106.0,251711.0,103.5787,103.6664,103.0915,103.2767,251711.0
2024-03-18 09:30:00,106.53,106.73,106.04,106.56,30630.0,103.793,103.9879,103.3156,103.8223,30630.0
2024-03-18 10:00:00,106.54,106.63,106.32,106.53,30324.0,103.8028,103.8905,103.5884,103.793,30324.0
2024-03-18 10:30:00,106.49,106.78,106.38,106.48,22850.0,103.7541,104.0366,103.6469,103.7443,22850.0
2024-03-18 11:00:00,106.48,106.52,106.22,106.3,44775.0,103.7443,103.7833,103.491,103.5689,44775.0
2024-03-18 11:30:00,106.26,106.91,106.19,106.86,49587.0,103.53,104.1633,103.4618,104.1146,49587.0
2024-03-18 12:00:00,106.85,106.94,106.69,106.8,26227.0,104.1048,104.1925,103.9489,104.0561,26227.0
2024-03-18 12:30:00,106.83,107.08,106.8,106.97,18327.0,104.0853,104.3289,104.0561,104.2217,18327.0
2024-03-18 13:00:00,106.96,107.09,106.9,107.07,15281.0,104.212,104.3386,104.1535,104.3192,15281.0
2024-03-18 13:30:00,107.07,107.07,106.94,106.94,11836.0,104.3192,104.3192,104.1925,104.1925,11836.0
2024-03-18 14:00:00,106.99,107.12,106.86,107.08,23141.0,104.2412,104.3679,104.1146,104.3289,23141.0
2024-03-18 14:30:00,107.07,107.22,106.98,107.19,17963.0,104.3192,104.4653,104.2315,104.4361,17963.0
2024-03-18 15:00:00,107.18,107.43,107.13,107.35,28485.0,104.4263,104.6699,104.3776,104.592,28485.0
2024-03-18 15:30:00,107.34,107.44,107.07,107.36,95677.0,104.5822,104.6797,104.3192,104.6017,95677.0
2024-03-19 09:30:00,107.46,108.09,107.31,107.74,69950.0,104.6991,105.313,104.553,104.9719,69950.0
2024-03-19 10:00:00,107.73,107.95,107.67,107.95,20015.0,104.9622,105.1766,104.9037,105.1766,20015.0
2024-03-19 10:30:00,107.93,108.03,107.75,107.93,26652.0,105.1571,105.2545,104.9817,105.1571,26652.0
2024-03-19 11:00:00,107.91,108.2,107.75,108.02,33035.0,105.1376,105.4201,104.9817,105.2448,33035.0
2024-03-19 11:30:00,108.01,108.8,107.96,108.79,58642.0,105.235,106.0047,105.1863,105.995,58642.0
2024-03-19 12:00:00,108.79,108.8,108.56,108.7,36563.0,105.995,106.0047,105.7709,105.9073,36563.0
2024-03-19 12:30:00,108.73,108.73,108.48,108.57,18640.0,105.9365,105.9365,105.6929,105.7806,18640.0
2024-03-19 13:00:00,108.58,108.68,108.39,108.47,21795.0,105.7904,105.8878,105.6052,105.6832,21795.0
2024-03-19 13:30:00,108.47,108.51,108.25,108.51,46748.0,105.6832,105.7222,105.4688,105.7222,46748.0
2024-03-19 14:00:00,108.51,108.79,108.48,108.76,35447.0,105.7222,105.995,105.6929,105.9657,35447.0
2024-03-19 14:30:00,108.73,109.04,108.68,108.91,56388.0,105.9365,106.2385,105.8878,106.1119,56388.0
2024-03-19 15:00:00,108.9,109.1,108.84,109.03,48699.0,106.1021,106.297,106.0437,106.2288,48699.0
2024-03-19 15:30:00,109.02,109.38,108.87,109.11,337248.0,106.2191,106.5698,106.0729,106.3068,337248.0
2024-03-20 09:30:00,109.12,109.46,108.72,109.09,124880.0,106.3165,106.6478,105.9268,106.2873,124880.0
2024-03-20 10:00:00,109.18,109.34,108.98,109.23,91664.0,106.375,106.5308,106.1801,106.4237,91664.0
2024-03-20 10:30:00,109.25,109.26,108.9,109.16,43070.0,106.4432,106.4529,106.1021,106.3555,43070.0
2024-03-20 11:00:00,109.2,109.23,109.02,109.08,77728.0,106.3944,106.4237,106.2191,106.2775,77728.0
2024-03-20 11:30:00,109.06,109.06,108.65,108.76,45179.0,106.258,106.258,105.8586,105.9657,45179.0
2024-03-20 12:00:00,108.76,109.15,108.7,108.9,29211.0,105.9657,106.3457,105.9073,106.1021,29211.0
2024-03-20 12:30:00,108.9,109.18,108.9,109.07,46915.0,106.1021,106.375,106.1021,106.2678,46915.0
2024-03-20 13:00:00,109.06,109.12,108.94,108.95,37678.0,106.258,106.3165,106.1411,106.1509,37678.0
2024-03-20 13:30:00,108.94,109.15,108.86,108.95,31868.0,106.1411,106.3457,106.0632,106.1509,31868.0
2024-03-20 14:00:00,109.0,109.25,108.73,108.91,81353.0,106.1996,106.4432,105.9365,106.1119,81353.0
2024-03-20 14:30:00,108.92,109.32,108.79,109.14,56089.0,106.1216,106.5114,105.995,106.336,56089.0
2024-03-20 15:00:00,109.14,109.41,109.04,109.36,79942.0,106.336,106.599,106.2385,106.5503,79942.0
2024-03-20 15:30:00,109.32,109.32,108.98,109.09,150070.0,106.5114,106.5114,106.1801,106.2873,150070.0
2024-03-21 09:30:00,109.17,110.34,109.12,110.27,104291.0,106.3652,107.5051,106.3165,107.4369,104291.0
2024-03-21 10:00:00,110.26,110.41,109.73,110.06,73609.0,107.4272,107.5734,106.9108,107.2323,73609.0
2024-03-21 10:30:00,110.07,110.69,110.03,110.51,67153.0,107.2421,107.8462,107.2031,107.6708,67153.0
2024-03-21 11:00:00,110.49,110.7,110.33,110.52,56819.0,107.6513,107.8559,107.4954,107.6805,56819.0
2024-03-21 11:30:00,110.48,110.63,110.26,110.35,36074.0,107.6416,107.7877,107.4272,107.5149,36074.0
2024-03-21 12:00:00,110.31,110.31,110.1,110.21,41763.0,107.4759,107.4759,107.2713,107.3785,41763.0
2024-03-21 12:30:00,110.22,110.36,110.13,110.22,39558.0,107.3882,107.5246,107.3005,107.3882,39558.0
2024-03-21 13:00:00,110.23,110.38,110.09,110.11,46571.0,107.398,107.5441,107.2616,107.2811,46571.0
2024-03-21 13:30:00,110.09,110.31,109.97,110.18,65651.0,107.2616,107.4759,107.1447,107.3493,65651.0
2024-03-21 14:00:00,110.19,110.57,110.19,110.55,110444.0,107.359,107.7292,107.359,107.7098,110444.0
2024-03-21 14:30:00,110.52,110.57,110.31,110.54,77672.0,107.6805,107.7292,107.4759,107.7,77672.0
2024-03-21 15:00:00,110.55,110.99,110.53,110.94,134121.0,107.7098,108.1384,107.6903,108.0897,134121.0
2024-03-21 15:30:00,110.94,111.13,110.88,111.01,256423.0,108.0897,108.2749,108.0313,108.1579,256423.0
2024-03-22 09:30:00,111.04,111.76,111.04,111.4,79108.0,108.1872,108.8887,108.1872,108.5379,79108.0
2024-03-22 10:00:00,111.42,111.44,110.7,110.93,65336.0,108.5574,108.5769,107.8559,108.08,65336.0
2024-03-22 10:30:00,110.93,111.14,110.62,110.78,67672.0,108.08,108.2846,107.778,107.9338,67672.0
2024-03-22 11:00:00,110.76,110.97,110.69,110.9,57637.0,107.9144,108.119,107.8462,108.0508,57637.0
2024-03-22 11:30:00,110.93,111.0,110.81,110.9,49492.0,108.08,108.1482,107.9631,108.0508,49492.0
2024-03-22 12:00:00,110.89,110.94,110.7,110.76,39783.0,108.041,108.0897,107.8559,107.9144,39783.0
2024-03-22 12:30:00,110.76,110.8,110.46,110.49,42432.0,107.9144,107.9533,107.6221,107.6513,42432.0
2024-03-22 13:00:00,110.49,110.77,110.44,110.72,51857.0,107.6513,107.9241,107.6026,107.8754,51857.0
2024-03-22 13:30:00,110.73,110.86,110.65,110.76,54984.0,107.8851,108.0118,107.8072,107.9144,54984.0
2024-03-22 14:00:00,110.75,110.97,110.7,110.94,48086.0,107.9046,108.119,107.8559,108.0897,48086.0
2024-03-22 14:30:00,110.92,111.04,110.73,110.81,77793.0,108.0702,108.1872,107.8851,107.9631,77793.0
2024-03-22 15:00:00,110.81,110.82,110.63,110.78,72376.0,107.9631,107.9728,107.7877,107.9338,72376.0
2024-03-22 15:30:00,110.79,110.98,110.75,110.89,241976.0,107.9436,108.1287,107.9046,108.041,241976.0
2024-03-25 09:30:00,111.25,112.5,111.01,111.79,77642.0,108.3918,109.6097,108.1579,108.9179,77642.0
2024-03-25 10:00:00,111.78,111.95,111.29,111.44,72336.0,108.9082,109.0738,108.4307,108.5769,72336.0
2024-03-25 10:30:00,111.43,111.55,111.2,111.48,77221.0,108.5671,108.6841,108.3431,108.6159,77221.0
2024-03-25 11:00:00,111.5,111.58,111.3,111.55,46219.0,108.6353,108.7133,108.4405,108.6841,46219.0
2024-03-25 11:30:00,111.53,111.75,111.51,111.7,41849.0,108.6646,108.8789,108.6451,108.8302,41849.0
2024-03-25 12:00:00,111.74,112.03,111.62,111.79,34319.0,108.8692,109.1517,108.7523,108.9179,34319.0
2024-03-25 12:30:00,111.76,111.88,111.45,111.67,112304.0,108.8887,109.0056,108.5866,108.801,112304.0
2024-03-25 13:00:00,111.71,111.91,111.64,111.74,58170.0,108.84,109.0348,108.7717,108.8692,58170.0
2024-03-25 13:30:00,111.74,111.97,111.69,111.91,41192.0,108.8692,109.0933,108.8205,109.0348,41192.0
2024-03-25 14:00:00,111.9,112.16,111.82,112.13,61819.0,109.0251,109.2784,108.9471,109.2492,61819.0
2024-03-25 14:30:00,112.12,112.16,112.01,112.06,43432.0,109.2394,109.2784,109.1322,109.181,43432.0
2024-03-25 15:00:00,112.04,112.11,111.93,111.97,53769.0,109.1615,109.2297,109.0543,109.0933,53769.0
2024-03-25 15:30:00,111.98,112.1,111.44,111.6,221282.0,109.103,109.2199,108.5769,108.7328,221282.0
2024-03-26 09:30:00,111.6,111.68,110.76,111.03,92090.0,108.7328,108.8107,107.9144,108.1774,92090.0
2024-03-26 10:00:00,111.02,111.23,110.78,111.17,64187.0,108.1677,108.3723,107.9338,108.3138,64187.0
2024-03-26 10:30:00,111.15,111.2,110.94,111.1,49464.0,108.2943,108.3431,108.0897,108.2456,49464.0
2024-03-26 11:00:00,111.09,111.12,110.82,111.03,36307.0,108.2359,108.2651,107.9728,108.1774,36307.0
2024-03-26 11:30:00,111.01,111.07,110.9,110.96,36036.0,108.1579,108.2164,108.0508,108.1092,36036.0
2024-03-26 12:00:00,110.94,111.09,110.83,111.04,47861.0,108.0897,108.2359,107.9826,108.1872,47861.0
2024-03-26 12:30:00,111.01,111.09,110.82,110.83,38424.0,108.1579,108.2359,107.9728,107.9826,38424.0
2024-03-26 13:00:00,110.81,110.99,110.74,110.77,36260.0,107.9631,108.1384,107.8949,107.9241,36260.0
2024-03-26 13:30:00,110.8,111.14,110.72,111.13,39096.0,107.9533,108.2846,107.8754,108.2749,39096.0
2024-03-26 14:00:00,111.14,111.24,111.04,111.17,37917.0,108.2846,108.382,108.1872,108.3138,37917.0
2024-03-26 14:30:00,111.15,111.2,110.97,111.03,52724.0,108.2943,108.3431,108.119,108.1774,52724.0
2024-03-26 15:00:00,111.01,111.19,110.79,110.81,76011.0,108.1579,108.3333,107.9436,107.9631,76011.0
2024-03-26 15:30:00,110.84,110.89,110.46,110.65,205561.0,107.9923,108.041,107.6221,107.8072,205561.0
2024-03-27 09:30:00,110.88,111.98,110.48,110.85,49564.0,108.0313,109.103,107.6416,108.002,49564.0
2024-03-27 10:00:00,110.83,110.98,110.56,110.76,64187.0,107.9826,108.1287,107.7195,107.9144,64187.0
2024-03-27 10:30:00,110.76,110.91,110.62,110.63,59637.0,107.9144,108.0605,107.778,107.7877,59637.0
2024-03-27 11:00:00,110.64,110.8,110.57,110.77,28445.0,107.7974,107.9533,107.7292,107.9241,28445.0
2024-03-27 11:30:00,110.77,110.79,110.54,110.62,49593.0,107.9241,107.9436,107.7,107.778,49593.0
2024-03-27 12:00:00,110.64,110.64,110.47,110.53,19631.0,107.7974,107.7974,107.6318,107.6903,19631.0
2024-03-27 12:30:00,110.51,110.57,110.34,110.36,21593.0,107.6708,107.7292,107.5051,107.5246,21593.0
2024-03-27 13:00:00,110.35,110.45,110.26,110.36,25183.0,107.5149,107.6123,107.4272,107.5246,25183.0
2024-03-27 13:30:00,110.35,110.52,110.3,110.35,26155.0,107.5149,107.6805,107.4662,107.5149,26155.0
2024-03-27 14:00:00,110.34,110.66,110.33,110.62,28427.0,107.5051,107.8169,107.4954,107.778,28427.0
2024-03-27 14:30:00,110.61,110.76,110.42,110.44,60589.0,107.7682,107.9144,107.5831,107.6026,60589.0
2024-03-27 15:00:00,110.46,110.52,110.33,110.5,44363.0,107.6221,107.6805,107.4954,107.661,44363.0
2024-03-27 15:30:00,110.49,111.06,110.47,111.05,212955.0,107.6513,108.2067,107.6318,108.1969,212955.0
2024-03-28 09:30:00,111.77,111.77,110.56,110.79,97870.0,108.8984,108.8984,107.7195,107.9436,97870.0
2024-03-28 10:00:00,110.82,111.12,110.67,111.12,61091.0,107.9728,108.2651,107.8267,108.2651,61091.0
2024-03-28 10:30:00,111.14,111.81,111.13,111.74,66184.0,108.2846,108.9374,108.2749,108.8692,66184.0
2024-03-28 11:00:00,111.71,111.73,111.48,111.66,43003.0,108.84,108.8594,108.6159,108.7912,43003.0
2024-03-28 11:30:00,111.64,111.74,111.45,111.66,27244.0,108.7717,108.8692,108.5866,108.7912,27244.0
2024-03-28 12:00:00,111.66,111.95,111.59,111.88,36500.0,108.7912,109.0738,108.723,109.0056,36500.0
2024-03-28 12:30:00,111.88,111.89,111.65,111.8,30215.0,109.0056,109.0153,108.7815,108.9276,30215.0
2024-03-28 13:00:00,111.8,112.03,111.8,111.83,22433.0,108.9276,109.1517,108.9276,108.9569,22433.0
2024-03-28 13:30:00,111.83,112.09,111.81,112.05,20548.0,108.9569,109.2102,108.9374,109.1712,20548.0
2024-03-28 14:00:00,112.02,112.05,111.85,111.97,31932.0,109.142,109.1712,108.9764,109.0933,31932.0
2024-03-28 14:30:00,111.95,112.18,111.84,111.98,79017.0,109.0738,109.2979,108.9666,109.103,79017.0
2024-03-28 15:00:00,111.98,112.17,111.93,112.16,50901.0,109.103,109.2881,109.0543,109.2784,50901.0
2024-03-28 15:30:00,112.17,112.29,111.93,111.96,135661.0,109.2881,109.405,109.0543,109.0835,135661.0
2024-04-01 09:30:00,112.51,112.51,111.19,111.87,37162.0,109.6194,109.6194,108.3333,108.9958,37162.0
2024-04-01 10:00:00,111.84,112.24,111.52,111.53,50793.0,108.9666,109.3563,108.6548,108.6646,50793.0
2024-04-01 10:30:00,111.55,112.1,111.54,111.81,32134.0,108.6841,109.2199,108.6743,108.9374,32134.0
2024-04-01 11:00:00,111.83,112.09,111.8,111.97,41720.0,108.9569,109.2102,108.9276,109.0933,41720.0
2024-04-01 11:30:00,111.91,112.15,111.8,112.05,30598.0,109.0348,109.2686,108.9276,109.1712,30598.0
2024-04-01 12:00:00,112.02,112.11,111.96,112.07,21917.0,109.142,109.2297,109.0835,109.1907,21917.0
2024-04-01 12:30:00,112.06,112.13,111.91,112.12,23493.0,109.181,109.2492,109.0348,109.2394,23493.0
2024-04-01 13:00:00,112.1,112.3,112.03,112.26,27769.0,109.2199,109.4148,109.1517,109.3758,27769.0
2024-04-01 13:30:00,112.24,112.44,112.21,112.36,31596.0,109.3563,109.5512,109.3271,109.4733,31596.0
2024-04-01 14:00:00,112.38,112.39,112.27,112.33,23255.0,109.4927,109.5025,109.3856,109.444,23255.0
2024-04-01 14:30:00,112.33,112.47,112.22,112.3,42740.0,109.444,109.5804,109.3368,109.4148,42740.0
2024-04-01 15:00:00,112.29,112.35,112.17,112.28,45923.0,109.405,109.4635,109.2881,109.3953,45923.0
2024-04-01 15:30:00,112.29,112.33,112.2,112.22,165801.0,109.405,109.444,109.3174,109.3368,165801.0
2024-04-02 09:30:00,112.5,112.93,111.92,112.73,49572.0,109.6097,110.0286,109.0446,109.8337,49572.0
2024-04-02 10:00:00,112.71,113.06,112.65,113.01,91595.0,109.8143,110.1553,109.7558,110.1066,91595.0
2024-04-02 10:30:00,112.97,112.98,112.53,112.56,44149.0,110.0676,110.0773,109.6389,109.6681,44149.0
2024-04-02 11:00:00,112.54,112.81,112.42,112.8,49509.0,109.6486,109.9117,109.5317,109.9019,49509.0
2024-04-02 11:30:00,112.78,112.8,112.55,112.56,32395.0,109.8825,109.9019,109.6584,109.6681,32395.0
2024-04-02 12:00:00,112.55,112.7,112.36,112.68,18820.0,109.6584,109.8045,109.4733,109.785,18820.0
2024-04-02 12:30:00,112.67,112.77,112.5,112.71,13772.0,109.7753,109.8727,109.6097,109.8143,13772.0
2024-04-02 13:00:00,112.72,112.74,112.48,112.53,17381.0,109.824,109.8435,109.5902,109.6389,17381.0
2024-04-02 13:30:00,112.52,112.58,112.37,112.54,20668.0,109.6291,109.6876,109.483,109.6486,20668.0
2024-04-02 14:00:00,112.54,112.75,112.51,112.73,19432.0,109.6486,109.8532,109.6194,109.8337,19432.0
2024-04-02 14:30:00,112.73,113.03,112.68,113.02,20941.0,109.8337,110.126,109.785,110.1163,20941.0
2024-04-02 15:00:00,113.04,113.23,113.04,113.21,21088.0,110.1358,110.3209,110.1358,110.3014,21088.0
2024-04-02 15:30:00,113.2,113.33,113.0,113.3,146371.0,110.2917,110.4183,110.0968,110.3891,146371.0
2024-04-03 09:30:00,114.14,115.16,113.99,114.38,64052.0,111.2075,112.2013,111.0614,111.4414,64052.0
2024-04-03 10:00:00,114.39,114.76,114.25,114.51,87367.0,111.4511,111.8116,111.3147,111.568,87367.0
2024-04-03 10:30:00,114.49,115.0,114.47,114.9,66916.0,111.5485,112.0454,111.529,111.948,66916.0
2024-04-03 11:00:00,114.9,115.22,114.84,115.15,28061.0,111.948,112.2598,111.8895,112.1916,28061.0
2024-04-03 11:30:00,115.15,115.43,115.15,115.34,58073.0,112.1916,112.4644,112.1916,112.3767,58073.0
2024-04-03 12:00:00,115.35,115.64,115.25,115.56,45686.0,112.3864,112.669,112.289,112.591,45686.0
2024-04-03 12:30:00,115.56,115.64,115.28,115.63,52203.0,112.591,112.669,112.3182,112.6592,52203.0
2024-04-03 13:00:00,115.65,115.94,115.64,115.82,55153.0,112.6787,112.9613,112.669,112.8444,55153.0
2024-04-03 13:30:00,115.82,115.92,115.67,115.79,35232.0,112.8444,112.9418,112.6982,112.8151,35232.0
2024-04-03 14:00:00,115.8,116.02,115.72,115.82,37743.0,112.8249,113.0392,112.7469,112.8444,37743.0
2024-04-03 14:30:00,115.84,116.07,115.76,115.98,52365.0,112.8638,113.0879,112.7859,113.0002,52365.0
2024-04-03 15:00:00,115.97,115.98,115.53,115.69,59792.0,112.9905,113.0002,112.5618,112.7177,59792.0
2024-04-03 15:30:00,115.67,116.13,115.64,116.01,209409.0,112.6982,113.1464,112.669,113.0295,209409.0
2024-04-04 09:30:00,116.44,116.7,115.39,116.44,87418.0,113.4484,113.7017,112.4254,113.4484,87418.0
2024-04-04 10:00:00,116.42,116.45,115.81,115.83,33626.0,113.4289,113.4582,112.8346,112.8541,33626.0
2024-04-04 10:30:00,115.84,115.93,115.5,115.74,52596.0,112.8638,112.9515,112.5326,112.7664,52596.0
2024-04-04 11:00:00,115.72,115.94,115.68,115.81,49486.0,112.7469,112.9613,112.708,112.8346,49486.0
2024-04-04 11:30:00,115.8,115.84,115.52,115.55,55038.0,112.8249,112.8638,112.5521,112.5813,55038.0
2024-04-04 12:00:00,115.56,115.61,115.41,115.49,19187.0,112.591,112.6398,112.4449,112.5228,19187.0
2024-04-04 12:30:00,115.5,115.55,115.21,115.29,21826.0,112.5326,112.5813,112.25,112.328,21826.0
2024-04-04 13:00:00,115.28,115.29,115.05,115.07,21070.0,112.3182,112.328,112.0941,112.1136,21070.0
2024-04-04 13:30:00,115.06,115.31,114.98,115.02,65550.0,112.1039,112.3475,112.0259,112.0649,65550.0
2024-04-04 14:00:00,115.02,115.07,114.55,114.55,94319.0,112.0649,112.1136,111.607,111.607,94319.0
2024-04-04 14:30:00,114.53,114.78,114.18,114.31,34475.0,111.5875,111.8311,111.2465,111.3732,34475.0
2024-04-04 15:00:00,114.28,114.47,113.97,113.98,41487.0,111.3439,111.529,111.0419,111.0516,41487.0
2024-04-04 15:30:00,114.01,114.61,113.75,114.36,245931.0,111.0809,111.6654,110.8275,111.4219,245931.0
2024-04-05 09:30:00,115.0,115.0,114.35,114.72,36540.0,112.0454,112.0454,111.4121,111.7726,36540.0
2024-04-05 10:00:00,114.7,114.94,114.64,114.93,27362.0,111.7531,111.987,111.6947,111.9772,27362.0
2024-04-05 10:30:00,114.97,115.18,114.92,115.07,61064.0,112.0162,112.2208,111.9675,112.1136,61064.0
2024-04-05 11:00:00,115.08,115.36,115.0,115.32,70946.0,112.1234,112.3962,112.0454,112.3572,70946.0
2024-04-05 11:30:00,115.34,115.92,115.22,115.85,38682.0,112.3767,112.9418,112.2598,112.8736,38682.0
2024-04-05 12:00:00,115.87,115.88,115.62,115.75,46279.0,112.8931,112.9028,112.6495,112.7762,46279.0
2024-04-05 12:30:00,115.76,115.81,115.66,115.7,30912.0,112.7859,112.8346,112.6885,112.7274,30912.0
2024-04-05 13:00:00,115.7,115.79,115.49,115.63,21680.0,112.7274,112.8151,112.5228,112.6592,21680.0
2024-04-05 13:30:00,115.66,115.72,115.49,115.59,27549.0,112.6885,112.7469,112.5228,112.6203,27549.0
2024-04-05 14:00:00,115.57,115.88,115.52,115.72,23815.0,112.6008,112.9028,112.5521,112.7469,23815.0
2024-04-05 14:30:00,115.71,115.84,115.66,115.83,26697.0,112.7372,112.8638,112.6885,112.8541,26697.0
2024-04-05 15:00:00,115.86,116.06,115.83,116.01,32095.0,112.8833,113.0782,112.8541,113.0295,32095.0
2024-04-05 15:30:00,116.0,116.12,115.93,115.95,92608.0,113.0197,113.1366,112.9515,112.971,92608.0
2024-04-08 09:30:00,115.93,116.34,115.43,115.57,30090.0,112.9515,113.351,112.4644,112.6008,30090.0
2024-04-08 10:00:00,115.59,115.59,115.09,115.55,33476.0,112.6203,112.6203,112.1331,112.5813,33476.0
2024-04-08 10:30:00,115.51,116.18,115.38,116.18,48030.0,112.5423,113.1951,112.4157,113.1951,48030.0
2024-04-08 11:00:00,116.17,116.49,115.96,116.42,39497.0,113.1854,113.4971,112.9808,113.4289,39497.0
2024-04-08 11:30:00,116.43,116.49,116.25,116.27,38964.0,113.4387,113.4971,113.2633,113.2828,38964.0
2024-04-08 12:00:00,116.26,116.58,116.25,116.58,45992.0,113.2731,113.5848,113.2633,113.5848,45992.0
2024-04-08 12:30:00,116.58,116.78,116.48,116.7,55388.0,113.5848,113.7797,113.4874,113.7017,55388.0
2024-04-08 13:00:00,116.7,116.7,116.46,116.54,41943.0,113.7017,113.7017,113.4679,113.5459,41943.0
2024-04-08 13:30:00,116.52,116.74,116.49,116.57,35873.0,113.5264,113.7407,113.4971,113.5751,35873.0
2024-04-08 14:00:00,116.58,116.65,116.47,116.61,29097.0,113.5848,113.653,113.4777,113.6141,29097.0
2024-04-08 14:30:00,116.63,116.75,116.57,116.74,30616.0,113.6335,113.7505,113.5751,113.7407,30616.0
2024-04-08 15:00:00,116.78,116.87,116.7,116.8,38687.0,113.7797,113.8674,113.7017,113.7992,38687.0
2024-04-08 15:30:00,116.78,116.92,115.85,115.99,315989.0,113.7797,113.9161,112.8736,113.01,315989.0
2024-04-09 09:30:00,116.45,116.45,114.88,115.06,99753.0,113.4582,113.4582,111.9285,112.1039,99753.0
2024-04-09 10:00:00,115.06,115.21,114.61,114.66,80580.0,112.1039,112.25,111.6654,111.7142,80580.0
2024-04-09 10:30:00,114.64,114.65,113.69,113.97,105438.0,111.6947,111.7044,110.7691,111.0419,105438.0
2024-04-09 11:00:00,113.97,114.41,113.81,114.33,66806.0,111.0419,111.4706,110.886,111.3926,66806.0
2024-04-09 11:30:00,114.33,114.49,114.21,114.25,58150.0,111.3926,111.5485,111.2757,111.3147,58150.0
2024-04-09 12:00:00,114.29,114.4,114.11,114.11,96144.0,111.3537,111.4608,111.1783,111.1783,96144.0
2024-04-09 12:30:00,114.13,114.28,113.94,113.99,70088.0,111.1978,111.3439,111.0127,111.0614,70088.0
2024-04-09 13:00:00,113.99,114.12,113.94,114.01,59806.0,111.0614,111.188,111.0127,111.0809,59806.0
2024-04-09 13:30:00,114.02,114.14,113.88,113.98,75431.0,111.0906,111.2075,110.9542,111.0516,75431.0
2024-04-09 14:00:00,113.98,113.99,113.53,113.54,79627.0,111.0516,111.0614,110.6132,110.6229,79627.0
2024-04-09 14:30:00,113.54,114.14,113.52,114.14,64979.0,110.6229,111.2075,110.6034,111.2075,64979.0
2024-04-09 15:00:00,114.14,114.18,113.68,114.18,99097.0,111.2075,111.2465,110.7593,111.2465,99097.0
2024-04-09 15:30:00,114.14,114.47,113.84,114.39,332200.0,111.2075,111.529,110.9152,111.4511,332200.0
2024-04-10 09:30:00,113.79,114.97,113.22,114.79,113101.0,110.8665,112.0162,110.3112,111.8408,113101.0
2024-04-10 10:00:00,114.83,115.57,114.72,115.47,90034.0,111.8798,112.6008,111.7726,112.5033,90034.0
2024-04-10 10:30:00,115.45,115.68,115.24,115.49,124246.0,112.4839,112.708,112.2793,112.5228,124246.0
2024-04-10 11:00:00,115.52,115.57,115.19,115.55,91877.0,112.5521,112.6008,112.2305,112.5813,91877.0
2024-04-10 11:30:00,115.56,115.56,115.12,115.21,92045.0,112.591,112.591,112.1623,112.25,92045.0
2024-04-10 12:00:00,115.19,115.29,114.95,114.98,111128.0,112.2305,112.328,111.9967,112.0259,111128.0
2024-04-10 12:30:00,114.98,115.07,114.91,114.95,59623.0,112.0259,112.1136,111.9577,111.9967,59623.0
2024-04-10 13:00:00,114.97,115.08,114.36,114.84,97571.0,112.0162,112.1234,111.4219,111.8895,97571.0
2024-04-10 13:30:00,114.84,115.38,114.76,115.2,128339.0,111.8895,112.4157,111.8116,112.2403,128339.0
2024-04-10 14:00:00,115.21,115.56,115.07,115.07,86712.0,112.25,112.591,112.1136,112.1136,86712.0
2024-04-10 14:30:00,115.09,115.32,114.92,114.94,131754.0,112.1331,112.3572,111.9675,111.987,131754.0
2024-04-10 15:00:00,114.91,115.07,114.83,114.88,114083.0,111.9577,112.1136,111.8798,111.9285,114083.0
2024-04-10 15:30:00,114.89,114.98,114.61,114.69,253557.0,111.9383,112.0259,111.6654,111.7434,253557.0
2024-04-11 09:30:00,114.75,114.92,114.2,114.77,77657.0,111.8018,111.9675,111.266,111.8213,77657.0
2024-04-11 10:00:00,114.74,114.75,113.74,113.8,107451.0,111.7921,111.8018,110.8178,110.8763,107451.0
2024-04-11 10:30:00,113.75,113.91,113.32,113.54,88762.0,110.8275,110.9834,110.4086,110.6229,88762.0
2024-04-11 11:00:00,113.53,113.92,113.44,113.81,125245.0,110.6132,110.9932,110.5255,110.886,125245.0
2024-04-11 11:30:00,113.8,114.01,113.51,114.01,70601.0,110.8763,111.0809,110.5937,111.0809,70601.0
2024-04-11 12:00:00,114.01,114.24,114.0,114.02,80214.0,111.0809,111.305,111.0711,111.0906,80214.0
2024-04-11 12:30:00,113.99,114.12,113.92,114.07,70508.0,111.0614,111.188,110.9932,111.1393,70508.0
2024-04-11 13:00:00,114.09,114.58,114.07,114.45,113264.0,111.1588,111.6362,111.1393,111.5096,113264.0
2024-04-11 13:30:00,114.45,114.87,114.39,114.86,53174.0,111.5096,111.9188,111.4511,111.909,53174.0
2024-04-11 14:00:00,114.87,115.34,114.85,115.26,74297.0,111.9188,112.3767,111.8993,112.2987,74297.0
2024-04-11 14:30:00,115.26,115.44,115.22,115.3,80365.0,112.2987,112.4741,112.2598,112.3377,80365.0
2024-04-11 15:00:00,115.3,115.48,115.22,115.32,87598.0,112.3377,112.5131,112.2598,112.3572,87598.0
2024-04-11 15:30:00,115.3,115.43,115.14,115.32,235814.0,112.3377,112.4644,112.1818,112.3572,235814.0
2024-04-12 09:30:00,116.28,117.61,115.82,116.81,127796.0,113.2925,114.5884,112.8444,113.8089,127796.0
2024-04-12 10:00:00,116.79,117.52,116.73,117.51,87695.0,113.7894,114.5007,113.731,114.4909,87695.0
2024-04-12 10:30:00,117.49,117.58,116.67,116.67,73625.0,114.4715,114.5591,113.6725,113.6725,73625.0
2024-04-12 11:00:00,116.67,116.82,116.07,116.29,98678.0,113.6725,113.8187,113.0879,113.3023,98678.0
2024-04-12 11:30:00,116.35,116.35,115.59,116.02,56202.0,113.3607,113.3607,112.6203,113.0392,56202.0
2024-04-12 12:00:00,116.03,116.04,115.45,115.45,99770.0,113.049,113.0587,112.4839,112.4839,99770.0
2024-04-12 12:30:00,115.47,115.61,115.2,115.2,60663.0,112.5033,112.6398,112.2403,112.2403,60663.0
2024-04-12 13:00:00,115.17,115.24,114.73,114.77,69006.0,112.2111,112.2793,111.7824,111.8213,69006.0
2024-04-12 13:30:00,114.76,115.31,114.61,115.09,78421.0,111.8116,112.3475,111.6654,112.1331,78421.0
2024-04-12 14:00:00,115.08,115.37,114.84,114.84,84312.0,112.1234,112.4059,111.8895,111.8895,84312.0
2024-04-12 14:30:00,114.84,114.84,114.3,114.4,87762.0,111.8895,111.8895,111.3634,111.4608,87762.0
2024-04-12 15:00:00,114.39,114.6,114.12,114.47,106660.0,111.4511,111.6557,111.188,111.529,106660.0
2024-04-12 15:30:00,114.48,114.83,114.27,114.69,225939.0,111.5388,111.8798,111.3342,111.7434,225939.0
2024-04-15 09:30:00,116.13,116.72,115.77,116.24,76907.0,113.1464,113.7212,112.7956,113.2536,76907.0
2024-04-15 10:00:00,116.25,116.27,115.37,115.56,144085.0,113.2633,113.2828,112.4059,112.591,144085.0
2024-04-15 10:30:00,115.55,115.87,114.98,115.0,89746.0,112.5813,112.8931,112.0259,112.0454,89746.0
2024-04-15 11:00:00,114.99,115.07,114.69,114.78,72470.0,112.0357,112.1136,111.7434,111.8311,72470.0
2024-04-15 11:30:00,114.77,115.48,114.7,115.48,65675.0,111.8213,112.5131,111.7531,112.5131,65675.0
2024-04-15 12:00:00,115.48,115.5,115.03,115.08,64425.0,112.5131,112.5326,112.0747,112.1234,64425.0
2024-04-15 12:30:00,115.06,115.11,114.79,115.04,54621.0,112.1039,112.1526,111.8408,112.0844,54621.0
2024-04-15 13:00:00,115.02,115.07,114.31,114.31,61635.0,112.0649,112.1136,111.3732,111.3732,61635.0
2024-04-15 13:30:00,114.25,114.59,113.86,114.54,67969.0,111.3147,111.646,110.9347,111.5972,67969.0
2024-04-15 14:00:00,114.54,114.57,114.1,114.15,89928.0,111.5972,111.6265,111.1685,111.2173,89928.0
2024-04-15 14:30:00,114.12,114.48,114.0,114.3,83796.0,111.188,111.5388,111.0711,111.3634,83796.0
2024-04-15 15:00:00,114.29,114.33,113.99,114.14,74261.0,111.3537,111.3926,111.0614,111.2075,74261.0
2024-04-15 15:30:00,114.14,114.52,113.88,114.34,200238.0,111.2075,111.5778,110.9542,111.4024,200238.0
2024-04-16 09:30:00,114.36,115.06,113.8,114.04,84408.0,111.4219,112.1039,110.8763,111.1101,84408.0
2024-04-16 10:00:00,114.02,114.02,112.97,113.04,103455.0,111.0906,111.0906,110.0676,110.1358,103455.0
2024-04-16 10:30:00,113.05,113.37,112.71,113.34,133374.0,110.1455,110.4573,109.8143,110.4281,133374.0
2024-04-16 11:00:00,113.38,113.81,113.38,113.52,97499.0,110.467,110.886,110.467,110.6034,97499.0
2024-04-16 11:30:00,113.51,113.87,113.5,113.58,72608.0,110.5937,110.9445,110.584,110.6619,72608.0
2024-04-16 12:00:00,113.54,113.75,113.47,113.57,76743.0,110.6229,110.8275,110.5547,110.6522,76743.0
2024-04-16 12:30:00,113.57,113.68,113.46,113.62,78711.0,110.6522,110.7593,110.545,110.7009,78711.0
2024-04-16 13:00:00,113.62,114.06,113.53,113.88,72114.0,110.7009,111.1296,110.6132,110.9542,72114.0
2024-04-16 13:30:00,113.87,113.9,113.36,113.59,64329.0,110.9445,110.9737,110.4476,110.6717,64329.0
2024-04-16 14:00:00,113.58,114.1,113.35,113.63,91443.0,110.6619,111.1685,110.4378,110.7106,91443.0
2024-04-16 14:30:00,113.63,114.28,113.54,114.28,68064.0,110.7106,111.3439,110.6229,111.3439,68064.0
2024-04-16 15:00:00,114.28,114.38,114.14,114.23,83759.0,111.3439,111.4414,111.2075,111.2952,83759.0
2024-04-16 15:30:00,114.21,114.35,113.84,114.07,230790.0,111.2757,111.4121,110.9152,111.1393,230790.0
2024-04-17 09:30:00,114.27,114.4,113.63,114.04,44014.0,111.3342,111.4608,110.7106,111.1101,44014.0
2024-04-17 10:00:00,114.06,114.26,113.73,113.84,41130.0,111.1296,111.3244,110.8081,110.9152,41130.0
2024-04-17 10:30:00,113.86,114.08,113.33,113.36,72654.0,110.9347,111.1491,110.4183,110.4476,72654.0
2024-04-17 11:00:00,113.36,113.9,113.3,113.3,51008.0,110.4476,110.9737,110.3891,110.3891,51008.0
2024-04-17 11:30:00,113.29,113.29,112.83,112.86,48018.0,110.3794,110.3794,109.9312,109.9604,48018.0
2024-04-17 12:00:00,112.85,112.86,111.93,112.02,38617.0,109.9507,109.9604,109.0543,109.142,38617.0
2024-04-17 12:30:00,111.98,112.29,111.81,112.21,31774.0,109.103,109.405,108.9374,109.3271,31774.0
2024-04-17 13:00:00,112.21,112.56,112.05,112.39,99825.0,109.3271,109.6681,109.1712,109.5025,99825.0
2024-04-17 13:30:00,112.4,112.94,112.36,112.93,53191.0,109.5122,110.0384,109.4733,110.0286,53191.0
2024-04-17 14:00:00,112.92,113.08,112.74,112.89,57259.0,110.0189,110.1748,109.8435,109.9896,57259.0
2024-04-17 14:30:00,112.91,113.39,112.61,112.68,107057.0,110.0091,110.4768,109.7168,109.785,107057.0
2024-04-17 15:00:00,112.64,112.64,112.19,112.24,207933.0,109.7461,109.7461,109.3076,109.3563,207933.0
2024-04-17 15:30:00,112.24,112.56,112.08,112.21,212817.0,109.3563,109.6681,109.2004,109.3271,212817.0
2024-04-18 09:30:00,112.54,112.88,111.59,112.64,52776.0,109.6486,109.9799,108.723,109.7461,52776.0
2024-04-18 10:00:00,112.66,112.66,112.03,112.17,127278.0,109.7655,109.7655,109.1517,109.2881,127278.0
2024-04-18 10:30:00,112.19,112.54,112.18,112.41,92755.0,109.3076,109.6486,109.2979,109.522,92755.0
2024-04-18 11:00:00,112.39,112.72,112.15,112.66,86450.0,109.5025,109.824,109.2686,109.7655,86450.0
2024-04-18 11:30:00,112.65,112.88,112.31,112.55,42522.0,109.7558,109.9799,109.4245,109.6584,42522.0
2024-04-18 12:00:00,112.56,112.86,112.39,112.8,39599.0,109.6681,109.9604,109.5025,109.9019,39599.0
2024-04-18 12:30:00,112.81,112.85,112.29,112.33,41854.0,109.9117,109.9507,109.405,109.444,41854.0
2024-04-18 13:00:00,112.32,112.4,111.83,112.04,36714.0,109.4343,109.5122,108.9569,109.1615,36714.0
2024-04-18 13:30:00,112.02,112.03,111.67,111.97,33632.0,109.142,109.1517,108.801,109.0933,33632.0
2024-04-18 14:00:00,111.96,111.96,111.32,111.69,42995.0,109.0835,109.0835,108.46,108.8205,42995.0
2024-04-18 14:30:00,111.71,111.72,111.32,111.33,35936.0,108.84,108.8497,108.46,108.4697,35936.0
2024-04-18 15:00:00,111.32,111.72,111.27,111.67,49993.0,108.46,108.8497,108.4113,108.801,49993.0
2024-04-18 15:30:00,111.68,111.89,111.41,111.78,294483.0,108.8107,109.0153,108.5477,108.9082,294483.0
2024-04-19 09:30:00,112.03,113.48,112.0,113.35,68093.0,109.1517,110.5645,109.1225,110.4378,68093.0
2024-04-19 10:00:00,113.35,113.69,113.16,113.61,77707.0,110.4378,110.7691,110.2527,110.6911,77707.0
2024-04-19 10:30:00,113.58,113.85,113.43,113.46,43095.0,110.6619,110.925,110.5158,110.545,43095.0
2024-04-19 11:00:00,113.45,113.94,113.36,113.72,36105.0,110.5352,111.0127,110.4476,110.7983,36105.0
2024-04-19 11:30:00,113.71,113.73,113.21,113.44,26132.0,110.7886,110.8081,110.3014,110.5255,26132.0
2024-04-19 12:00:00,113.47,113.55,113.18,113.21,33953.0,110.5547,110.6327,110.2722,110.3014,33953.0
2024-04-19 12:30:00,113.16,113.6,113.05,113.6,31249.0,110.2527,110.6814,110.1455,110.6814,31249.0
2024-04-19 13:00:00,113.59,113.77,113.54,113.59,42373.0,110.6717,110.847,110.6229,110.6717,42373.0
2024-04-19 13:30:00,113.57,113.7,113.45,113.52,26411.0,110.6522,110.7788,110.5352,110.6034,26411.0
2024-04-19 14:00:00,113.46,113.46,112.96,112.97,26393.0,110.545,110.545,110.0578,110.0676,26393.0
2024-04-19 14:30:00,112.98,113.05,112.61,112.86,32014.0,110.0773,110.1455,109.7168,109.9604,32014.0
2024-04-19 15:00:00,112.86,112.97,112.57,112.86,53163.0,109.9604,110.0676,109.6779,109.9604,53163.0
2024-04-19 15:30:00,112.85,113.17,112.83,112.91,175118.0,109.9507,110.2624,109.9312,110.0091,175118.0
2024-04-22 09:30:00,112.92,113.07,111.61,112.88,29849.0,110.0189,110.165,108.7425,109.9799,29849.0
2024-04-22 10:00:00,112.85,113.36,112.85,113.28,35215.0,109.9507,110.4476,109.9507,110.3696,35215.0
2024-04-22 10:30:00,113.31,113.77,113.27,113.6,54678.0,110.3988,110.847,110.3599,110.6814,54678.0
2024-04-22 11:00:00,113.57,113.71,113.18,113.23,44255.0,110.6522,110.7886,110.2722,110.3209,44255.0
2024-04-22 11:30:00,113.23,113.53,113.21,113.49,29909.0,110.3209,110.6132,110.3014,110.5742,29909.0
2024-04-22 12:00:00,113.48,113.78,113.46,113.64,25351.0,110.5645,110.8568,110.545,110.7204,25351.0
2024-04-22 12:30:00,113.68,113.91,113.59,113.81,27149.0,110.7593,110.9834,110.6717,110.886,27149.0
2024-04-22 13:00:00,113.83,114.23,113.74,114.23,28448.0,110.9055,111.2952,110.8178,111.2952,28448.0
2024-04-22 13:30:00,114.21,114.66,114.17,114.65,47216.0,111.2757,111.7142,111.2367,111.7044,47216.0
2024-04-22 14:00:00,114.66,114.8,114.56,114.73,54895.0,111.7142,111.8506,111.6167,111.7824,54895.0
2024-04-22 14:30:00,114.73,114.83,114.29,114.54,46122.0,111.7824,111.8798,111.3537,111.5972,46122.0
2024-04-22 15:00:00,114.53,114.54,114.22,114.31,61181.0,111.5875,111.5972,111.2855,111.3732,61181.0
2024-04-22 15:30:00,114.29,114.31,113.51,113.79,345778.0,111.3537,111.3732,110.5937,110.8665,345778.0
2024-04-23 09:30:00,113.69,114.07,113.11,113.94,76409.0,110.7691,111.1393,110.204,111.0127,76409.0
2024-04-23 10:00:00,113.98,114.2,113.83,114.2,56161.0,111.0516,111.266,110.9055,111.266,56161.0
2024-04-23 10:30:00,114.2,114.71,114.18,114.62,68809.0,111.266,111.7629,111.2465,111.6752,68809.0
2024-04-23 11:00:00,114.55,115.23,114.38,115.14,67227.0,111.607,112.2695,111.4414,112.1818,67227.0
2024-04-23 11:30:00,115.13,115.38,114.68,115.28,66198.0,112.1721,112.4157,111.7336,112.3182,66198.0
2024-04-23 12:00:00,115.26,115.61,115.26,115.51,26449.0,112.2987,112.6398,112.2987,112.5423,26449.0
2024-04-23 12:30:00,115.53,115.77,115.49,115.63,28780.0,112.5618,112.7956,112.5228,112.6592,28780.0
2024-04-23 13:00:00,115.59,115.94,115.59,115.85,41746.0,112.6203,112.9613,112.6203,112.8736,41746.0
2024-04-23 13:30:00,115.86,116.16,115.82,116.16,52193.0,112.8833,113.1756,112.8444,113.1756,52193.0
2024-04-23 14:00:00,116.13,116.21,115.9,116.09,32110.0,113.1464,113.2243,112.9223,113.1074,32110.0
2024-04-23 14:30:00,116.1,116.1,115.75,116.08,46797.0,113.1172,113.1172,112.7762,113.0977,46797.0
2024-04-23 15:00:00,116.09,116.12,115.93,116.09,30245.0,113.1074,113.1366,112.9515,113.1074,30245.0
2024-04-23 15:30:00,116.08,116.32,115.92,116.0,190453.0,113.0977,113.3315,112.9418,113.0197,190453.0
2024-04-24 09:30:00,115.46,116.14,115.0,115.97,52716.0,112.4936,113.1561,112.0454,112.9905,52716.0
2024-04-24 10:00:00,115.97,116.54,115.88,116.47,28725.0,112.9905,113.5459,112.9028,113.4777,28725.0
2024-04-24 10:30:00,116.48,116.64,115.98,115.98,39575.0,113.4874,113.6433,113.0002,113.0002,39575.0
2024-04-24 11:00:00,116.0,116.01,115.6,115.9,29666.0,113.0197,113.0295,112.63,112.9223,29666.0
2024-04-24 11:30:00,115.9,115.91,115.44,115.8,43725.0,112.9223,112.932,112.4741,112.8249,43725.0
2024-04-24 12:00:00,115.81,115.86,115.63,115.74,25639.0,112.8346,112.8833,112.6592,112.7664,25639.0
2024-04-24 12:30:00,115.7,115.73,115.5,115.73,19448.0,112.7274,112.7567,112.5326,112.7567,19448.0
2024-04-24 13:00:00,115.72,116.05,115.71,115.96,24532.0,112.7469,113.0684,112.7372,112.9808,24532.0
2024-04-24 13:30:00,115.98,116.42,115.98,116.34,31712.0,113.0002,113.4289,113.0002,113.351,31712.0
2024-04-24 14:00:00,116.32,116.35,116.03,116.28,60094.0,113.3315,113.3607,113.049,113.2925,60094.0
2024-04-24 14:30:00,116.25,116.47,116.24,116.33,35205.0,113.2633,113.4777,113.2536,113.3413,35205.0
2024-04-24 15:00:00,116.34,116.69,116.29,116.68,39230.0,113.351,113.692,113.3023,113.6823,39230.0
2024-04-24 15:30:00,116.68,116.99,116.52,116.89,142691.0,113.6823,113.9843,113.5264,113.8869,142691.0
2024-04-25 09:30:00,117.01,117.47,115.78,116.24,74778.0,114.0038,114.452,112.8054,113.2536,74778.0
2024-04-25 10:00:00,116.16,116.66,116.01,116.5,42374.0,113.1756,113.6628,113.0295,113.5069,42374.0
2024-04-25 10:30:00,116.48,116.65,116.35,116.58,26299.0,113.4874,113.653,113.3607,113.5848,26299.0
2024-04-25 11:00:00,116.54,116.67,116.44,116.49,34790.0,113.5459,113.6725,113.4484,113.4971,34790.0
2024-04-25 11:30:00,116.47,116.74,116.41,116.72,57229.0,113.4777,113.7407,113.4192,113.7212,57229.0
2024-04-25 12:00:00,116.71,117.14,116.58,117.13,42979.0,113.7115,114.1304,113.5848,114.1207,42979.0
2024-04-25 12:30:00,117.14,117.33,117.06,117.2,21611.0,114.1304,114.3156,114.0525,114.1889,21611.0
2024-04-25 13:00:00,117.19,117.34,117.14,117.22,30273.0,114.1792,114.3253,114.1304,114.2084,30273.0
2024-04-25 13:30:00,117.22,117.66,117.21,117.46,29995.0,114.2084,114.6371,114.1986,114.4422,29995.0
2024-04-25 14:00:00,117.44,117.6,117.31,117.33,34855.0,114.4227,114.5786,114.2961,114.3156,34855.0
2024-04-25 14:30:00,117.33,117.59,117.3,117.56,34563.0,114.3156,114.5689,114.2863,114.5397,34563.0
2024-04-25 15:00:00,117.57,117.87,117.56,117.75,40263.0,114.5494,114.8417,114.5397,114.7248,40263.0
2024-04-25 15:30:00,117.76,117.83,117.34,117.69,146628.0,114.7345,114.8027,114.3253,114.6663,146628.0
2024-04-26 09:30:00,117.33,117.4,116.03,116.18,68991.0,114.3156,114.3838,113.049,113.1951,68991.0
2024-04-26 10:00:00,116.26,116.71,116.23,116.62,18905.0,113.2731,113.7115,113.2438,113.6238,18905.0
2024-04-26 10:30:00,116.58,116.63,115.98,116.14,71891.0,113.5848,113.6335,113.0002,113.1561,71891.0
2024-04-26 11:00:00,116.14,116.3,115.94,116.18,67177.0,113.1561,113.312,112.9613,113.1951,67177.0
2024-04-26 11:30:00,116.18,116.43,116.1,116.43,49900.0,113.1951,113.4387,113.1172,113.4387,49900.0
2024-04-26 12:00:00,116.43,116.71,116.28,116.67,33030.0,113.4387,113.7115,113.2925,113.6725,33030.0
2024-04-26 12:30:00,116.69,116.78,116.57,116.73,19500.0,113.692,113.7797,113.5751,113.731,19500.0
2024-04-26 13:00:00,116.75,116.87,116.65,116.68,16622.0,113.7505,113.8674,113.653,113.6823,16622.0
2024-04-26 13:30:00,116.68,116.92,116.65,116.84,27392.0,113.6823,113.9161,113.653,113.8382,27392.0
2024-04-26 14:00:00,116.85,117.04,116.82,116.93,25874.0,113.8479,114.033,113.8187,113.9258,25874.0
2024-04-26 14:30:00,116.9,116.98,116.82,116.97,25736.0,113.8966,113.9746,113.8187,113.9648,25736.0
2024-04-26 15:00:00,116.97,117.12,116.9,116.97,27305.0,113.9648,114.111,113.8966,113.9648,27305.0
2024-04-26 15:30:00,116.93,117.02,116.61,116.83,173864.0,113.9258,114.0135,113.6141,113.8284,173864.0
2024-04-29 09:30:00,116.72,117.12,116.45,116.51,32882.0,114.449,114.8412,114.1842,114.2431,32882.0
2024-04-29 10:00:00,116.6,117.22,116.51,116.94,44577.0,114.3313,114.9392,114.2431,114.6647,44577.0
2024-04-29 10:30:00,117.01,117.02,116.32,116.46,63119.0,114.7333,114.7431,114.0568,114.194,63119.0
2024-04-29 11:00:00,116.42,116.68,116.42,116.64,39887.0,114.1548,114.4098,114.1548,114.3705,39887.0
2024-04-29 11:30:00,116.61,116.61,116.4,116.59,76372.0,114.3411,114.3411,114.1352,114.3215,76372.0
2024-04-29 12:00:00,116.58,117.11,116.54,117.07,49053.0,114.3117,114.8314,114.2725,114.7922,49053.0
2024-04-29 12:30:00,117.08,117.1,116.93,117.01,23834.0,114.802,114.8216,114.6549,114.7333,23834.0
2024-04-29 13:00:00,116.99,117.04,116.86,117.02,18830.0,114.7137,114.7627,114.5862,114.7431,18830.0
2024-04-29 13:30:00,117.02,117.03,116.77,116.84,20205.0,114.7431,114.7529,114.498,114.5666,20205.0
2024-04-29 14:00:00,116.81,116.99,116.73,116.96,29339.0,114.5372,114.7137,114.4588,114.6843,29339.0
2024-04-29 14:30:00,116.97,116.99,116.82,116.97,19721.0,114.6941,114.7137,114.547,114.6941,19721.0
2024-04-29 15:00:00,116.95,116.96,116.61,116.96,25324.0,114.6745,114.6843,114.3411,114.6843,25324.0
2024-04-29 15:30:00,116.98,117.34,116.92,117.2,190193.0,114.7039,115.0569,114.6451,114.9196,190193.0
2024-04-30 09:30:00,116.86,117.1,115.8,115.9,41277.0,114.5862,114.8216,113.5469,113.6449,41277.0
2024-04-30 10:00:00,115.83,115.94,115.56,115.85,26606.0,113.5763,113.6841,113.3115,113.5959,26606.0
2024-04-30 10:30:00,115.79,116.19,115.4,116.04,33280.0,113.5371,113.9293,113.1547,113.7822,33280.0
2024-04-30 11:00:00,115.98,116.06,115.37,115.82,39627.0,113.7234,113.8018,113.1252,113.5665,39627.0
2024-04-30 11:30:00,115.83,115.87,115.37,115.54,38375.0,113.5763,113.6155,113.1252,113.2919,38375.0
2024-04-30 12:00:00,115.51,115.53,115.18,115.26,49764.0,113.2625,113.2821,112.9389,113.0174,49764.0
2024-04-30 12:30:00,115.17,115.17,114.68,114.69,22081.0,112.9291,112.9291,112.4487,112.4585,22081.0
2024-04-30 13:00:00,114.68,115.0,114.55,114.89,19531.0,112.4487,112.7624,112.3212,112.6546,19531.0
2024-04-30 13:30:00,114.89,115.11,114.85,115.05,92212.0,112.6546,112.8703,112.6154,112.8115,92212.0
2024-04-30 14:00:00,115.06,115.23,114.88,115.15,37411.0,112.8213,112.988,112.6448,112.9095,37411.0
2024-04-30 14:30:00,115.13,115.23,114.68,114.7,30729.0,112.8899,112.988,112.4487,112.4683,30729.0
2024-04-30 15:00:00,114.69,114.94,114.46,114.63,46422.0,112.4585,112.7036,112.2329,112.3996,46422.0
2024-04-30 15:30:00,114.6,114.62,113.95,114.05,249000.0,112.3702,112.3898,111.7329,111.8309,249000.0
2024-05-01 09:30:00,113.86,114.44,112.84,113.02,44803.0,111.6446,112.2133,110.6445,110.821,44803.0
2024-05-01 10:00:00,113.09,113.32,112.56,112.6,90429.0,110.8896,111.1151,110.3699,110.4091,90429.0
2024-05-01 10:30:00,112.5,112.75,112.24,112.42,88785.0,110.3111,110.5562,110.0561,110.2326,88785.0
2024-05-01 11:00:00,112.49,112.49,111.71,112.15,79117.0,110.3013,110.3013,109.5365,109.9679,79117.0
2024-05-01 11:30:00,112.17,112.22,111.62,111.82,74637.0,109.9875,110.0365,109.4482,109.6443,74637.0
2024-05-01 12:00:00,111.84,111.87,111.61,111.69,87296.0,109.6639,109.6933,109.4384,109.5168,87296.0
2024-05-01 12:30:00,111.67,111.83,111.41,111.67,48102.0,109.4972,109.6541,109.2423,109.4972,48102.0
2024-05-01 13:00:00,111.66,111.79,111.42,111.53,25132.0,109.4874,109.6149,109.2521,109.36,25132.0
2024-05-01 13:30:00,111.53,111.8,111.52,111.69,58470.0,109.36,109.6247,109.3501,109.5168,58470.0
2024-05-01 14:00:00,111.66,111.88,111.4,111.84,111940.0,109.4874,109.7031,109.2325,109.6639,111940.0
2024-05-01 14:30:00,111.82,113.04,111.46,112.64,140982.0,109.6443,110.8406,109.2913,110.4484,140982.0
2024-05-01 15:00:00,112.75,112.89,112.38,112.71,63872.0,110.5562,110.6935,110.1934,110.517,63872.0
2024-05-01 15:30:00,112.69,112.77,112.09,112.39,330767.0,110.4974,110.5758,109.9091,110.2032,330767.0
2024-05-02 09:30:00,113.15,114.59,112.5,113.54,132363.0,110.9484,112.3604,110.3111,111.3308,132363.0
2024-05-02 10:00:00,113.59,113.62,112.09,112.82,45752.0,111.3799,111.4093,109.9091,110.6249,45752.0
2024-05-02 10:30:00,112.78,113.06,111.89,112.71,68102.0,110.5856,110.8602,109.713,110.517,68102.0
2024-05-02 11:00:00,112.69,113.59,112.66,112.96,92264.0,110.4974,111.3799,110.468,110.7621,92264.0
2024-05-02 11:30:00,113.02,113.2,112.3,112.41,58749.0,110.821,110.9975,110.115,110.2228,58749.0
2024-05-02 12:00:00,112.4,113.3,112.36,113.23,46843.0,110.213,111.0955,110.1738,111.0269,46843.0
2024-05-02 12:30:00,113.22,113.64,113.05,113.63,33109.0,111.0171,111.4289,110.8504,111.4191,33109.0
2024-05-02 13:00:00,113.64,114.24,113.61,114.15,61064.0,111.4289,112.0172,111.3995,111.929,61064.0
2024-05-02 13:30:00,114.16,114.2,113.69,113.91,61521.0,111.9388,111.978,111.4779,111.6936,61521.0
2024-05-02 14:00:00,113.92,114.06,113.54,113.84,34075.0,111.7035,111.8407,111.3308,111.625,34075.0
2024-05-02 14:30:00,113.83,113.96,113.71,113.9,33018.0,111.6152,111.7427,111.4975,111.6838,33018.0
2024-05-02 15:00:00,113.91,113.95,113.41,113.49,47544.0,111.6936,111.7329,111.2034,111.2818,47544.0
2024-05-02 15:30:00,113.48,113.5,112.8,112.99,204731.0,111.272,111.2916,110.6052,110.7915,204731.0
2024-05-03 09:30:00,113.25,113.33,111.8,112.45,96867.0,111.0465,111.1249,109.6247,110.2621,96867.0
2024-05-03 10:00:00,112.69,112.69,110.96,111.11,45922.0,110.4974,110.4974,108.801,108.9481,45922.0
2024-05-03 10:30:00,111.14,111.35,110.68,110.7,54524.0,108.9775,109.1835,108.5265,108.5461,54524.0
2024-05-03 11:00:00,110.64,110.97,110.09,110.91,56641.0,108.4873,108.8109,107.948,108.752,56641.0
2024-05-03 11:30:00,110.91,111.58,110.89,111.15,35354.0,108.752,109.409,108.7324,108.9873,35354.0
2024-05-03 12:00:00,111.15,111.56,111.09,111.49,38616.0,108.9873,109.3894,108.9285,109.3207,38616.0
2024-05-03 12:30:00,111.54,111.7,111.42,111.45,33652.0,109.3698,109.5266,109.2521,109.2815,33652.0
2024-05-03 13:00:00,111.47,111.61,111.36,111.38,32763.0,109.3011,109.4384,109.1933,109.2129,32763.0
2024-05-03 13:30:00,111.33,111.71,111.26,111.64,42931.0,109.1638,109.5365,109.0952,109.4678,42931.0
2024-05-03 14:00:00,111.63,111.63,111.27,111.3,62880.0,109.458,109.458,109.105,109.1344,62880.0
2024-05-03 14:30:00,111.3,111.89,111.29,111.83,45952.0,109.1344,109.713,109.1246,109.6541,45952.0
2024-05-03 15:00:00,111.82,112.41,111.67,112.26,90427.0,109.6443,110.2228,109.4972,110.0758,90427.0
2024-05-03 15:30:00,112.23,112.43,112.06,112.3,180796.0,110.0463,110.2424,109.8796,110.115,180796.0
2024-05-06 09:30:00,113.0,113.49,112.86,113.09,29210.0,110.8014,111.2818,110.6641,110.8896,29210.0
2024-05-06 10:00:00,113.13,113.87,113.13,113.74,21640.0,110.9288,111.6544,110.9288,111.527,21640.0
2024-05-06 10:30:00,113.76,113.9,113.47,113.52,17409.0,111.5466,111.6838,111.2622,111.3112,17409.0
2024-05-06 11:00:00,113.5,113.5,113.03,113.16,25032.0,111.2916,111.2916,110.8308,110.9582,25032.0
2024-05-06 11:30:00,113.15,113.43,113.03,113.41,18831.0,110.9484,111.223,110.8308,111.2034,18831.0
2024-05-06 12:00:00,113.42,113.53,113.33,113.5,18718.0,111.2132,111.321,111.1249,111.2916,18718.0
2024-05-06 12:30:00,113.48,113.48,112.63,112.77,23578.0,111.272,111.272,110.4386,110.5758,23578.0
2024-05-06 13:00:00,112.71,112.75,112.4,112.72,19263.0,110.517,110.5562,110.213,110.5268,19263.0
2024-05-06 13:30:00,112.68,112.72,112.51,112.51,18143.0,110.4876,110.5268,110.3209,110.3209,18143.0
2024-05-06 14:00:00,112.54,112.81,112.53,112.73,35351.0,110.3503,110.615,110.3405,110.5366,35351.0
2024-05-06 14:30:00,112.73,112.94,112.67,112.88,25166.0,110.5366,110.7425,110.4778,110.6837,25166.0
2024-05-06 15:00:00,112.85,113.0,112.61,112.61,42275.0,110.6543,110.8014,110.4189,110.4189,42275.0
2024-05-06 15:30:00,112.59,112.82,112.33,112.81,198381.0,110.3993,110.6249,110.1444,110.615,198381.0
2024-05-07 09:30:00,112.95,113.52,112.58,112.86,69175.0,110.7523,111.3112,110.3895,110.6641,69175.0
2024-05-07 10:00:00,112.95,112.99,112.57,112.84,32928.0,110.7523,110.7915,110.3797,110.6445,32928.0
2024-05-07 10:30:00,112.8,113.03,112.79,113.01,34413.0,110.6052,110.8308,110.5954,110.8112,34413.0
2024-05-07 11:00:00,113.05,113.05,112.73,112.98,21395.0,110.8504,110.8504,110.5366,110.7817,21395.0
2024-05-07 11:30:00,112.96,112.96,112.74,112.83,14775.0,110.7621,110.7621,110.5464,110.6347,14775.0
2024-05-07 12:00:00,112.77,112.96,112.76,112.78,23582.0,110.5758,110.7621,110.566,110.5856,23582.0
2024-05-07 12:30:00,112.83,112.95,112.79,112.88,14719.0,110.6347,110.7523,110.5954,110.6837,14719.0
2024-05-07 13:00:00,112.87,113.32,112.86,113.32,12185.0,110.6739,111.1151,110.6641,111.1151,12185.0
2024-05-07 13:30:00,113.33,113.37,112.76,112.79,25638.0,111.1249,111.1642,110.566,110.5954,25638.0
2024-05-07 14:00:00,112.79,112.94,112.76,112.85,26305.0,110.5954,110.7425,110.566,110.6543,26305.0
2024-05-07 14:30:00,112.86,112.87,112.69,112.8,20058.0,110.6641,110.6739,110.4974,110.6052,20058.0
2024-05-07 15:00:00,112.78,112.82,112.53,112.65,23639.0,110.5856,110.6249,110.3405,110.4582,23639.0
2024-05-07 15:30:00,112.64,112.88,112.56,112.84,139114.0,110.4484,110.6837,110.3699,110.6445,139114.0
2024-05-08 09:30:00,112.36,112.88,112.05,112.63,34400.0,110.1738,110.6837,109.8698,110.4386,34400.0
2024-05-08 10:00:00,112.66,112.82,112.33,112.33,24395.0,110.468,110.6249,110.1444,110.1444,24395.0
2024-05-08 10:30:00,112.35,112.78,112.3,112.71,17916.0,110.164,110.5856,110.115,110.517,17916.0
2024-05-08 11:00:00,112.73,112.84,112.64,112.8,29421.0,110.5366,110.6445,110.4484,110.6052,29421.0
2024-05-08 11:30:00,112.81,113.11,112.81,113.0,27433.0,110.615,110.9092,110.615,110.8014,27433.0
2024-05-08 12:00:00,112.99,113.0,112.3,112.31,31564.0,110.7915,110.8014,110.115,110.1248,31564.0
2024-05-08 12:30:00,112.32,112.68,112.29,112.65,29207.0,110.1346,110.4876,110.1052,110.4582,29207.0
2024-05-08 13:00:00,112.67,112.69,112.55,112.6,17665.0,110.4778,110.4974,110.3601,110.4091,17665.0
2024-05-08 13:30:00,112.58,112.75,112.58,112.71,22380.0,110.3895,110.5562,110.3895,110.517,22380.0
2024-05-08 14:00:00,112.69,112.73,112.35,112.48,27476.0,110.4974,110.5366,110.164,110.2915,27476.0
2024-05-08 14:30:00,112.48,112.67,112.43,112.48,36351.0,110.2915,110.4778,110.2424,110.2915,36351.0
2024-05-08 15:00:00,112.45,112.7,112.44,112.63,28135.0,110.2621,110.5072,110.2522,110.4386,28135.0
2024-05-08 15:30:00,112.64,112.73,112.39,112.47,146241.0,110.4484,110.5366,110.2032,110.2817,146241.0
2024-05-09 09:30:00,112.63,113.08,112.3,112.97,34037.0,110.4386,110.8798,110.115,110.7719,34037.0
2024-05-09 10:00:00,112.96,113.3,112.82,113.25,35476.0,110.7621,111.0955,110.6249,111.0465,35476.0
2024-05-09 10:30:00,113.26,113.49,113.1,113.47,79200.0,111.0563,111.2818,110.8994,111.2622,79200.0
2024-05-09 11:00:00,113.46,113.6,113.12,113.24,37578.0,111.2524,111.3897,110.919,111.0367,37578.0
2024-05-09 11:30:00,113.26,113.28,113.07,113.09,29358.0,111.0563,111.0759,110.87,110.8896,29358.0
2024-05-09 12:00:00,113.07,113.44,113.06,113.34,25518.0,110.87,111.2328,110.8602,111.1347,25518.0
2024-05-09 12:30:00,113.34,113.42,113.28,113.33,27900.0,111.1347,111.2132,111.0759,111.1249,27900.0
2024-05-09 13:00:00,113.35,113.39,113.19,113.33,33850.0,111.1445,111.1838,110.9877,111.1249,33850.0
2024-05-09 13:30:00,113.32,113.32,113.18,113.27,26764.0,111.1151,111.1151,110.9779,111.0661,26764.0
2024-05-09 14:00:00,113.27,113.33,113.07,113.33,30638.0,111.0661,111.1249,110.87,111.1249,30638.0
2024-05-09 14:30:00,113.31,113.58,113.26,113.55,40518.0,111.1053,111.3701,111.0563,111.3407,40518.0
2024-05-09 15:00:00,113.53,113.66,113.5,113.53,34221.0,111.321,111.4485,111.2916,111.321,34221.0
2024-05-09 15:30:00,113.52,113.72,113.36,113.61,245608.0,111.3112,111.5073,111.1543,111.3995,245608.0
2024-05-10 09:30:00,113.89,114.0,112.81,113.01,46975.0,111.674,111.7819,110.615,110.8112,46975.0
2024-05-10 10:00:00,112.92,112.92,112.26,112.81,104699.0,110.7229,110.7229,110.0758,110.615,104699.0
2024-05-10 10:30:00,112.88,113.52,112.88,113.48,76735.0,110.6837,111.3112,110.6837,111.272,76735.0
2024-05-10 11:00:00,113.47,113.71,113.39,113.69,84299.0,111.2622,111.4975,111.1838,111.4779,84299.0
2024-05-10 11:30:00,113.69,113.72,113.31,113.37,28242.0,111.4779,111.5073,111.1053,111.1642,28242.0
2024-05-10 12:00:00,113.39,113.63,113.31,113.51,25032.0,111.1838,111.4191,111.1053,111.3014,25032.0
2024-05-10 12:30:00,113.52,113.53,112.99,113.2,54745.0,111.3112,111.321,110.7915,110.9975,54745.0
2024-05-10 13:00:00,113.26,113.31,113.09,113.12,24774.0,111.0563,111.1053,110.8896,110.919,24774.0
2024-05-10 13:30:00,113.13,113.23,112.96,113.03,15836.0,110.9288,111.0269,110.7621,110.8308,15836.0
2024-05-10 14:00:00,113.01,113.01,112.75,112.8,30223.0,110.8112,110.8112,110.5562,110.6052,30223.0
2024-05-10 14:30:00,112.8,112.9,112.7,112.75,36695.0,110.6052,110.7033,110.5072,110.5562,36695.0
2024-05-10 15:00:00,112.75,113.12,112.73,113.1,45344.0,110.5562,110.919,110.5366,110.8994,45344.0
2024-05-10 15:30:00,113.12,113.38,113.01,113.13,208627.0,110.919,111.174,110.8112,110.9288,208627.0
2024-05-13 09:30:00,113.42,113.95,112.74,113.19,42276.0,111.2132,111.7329,110.5464,110.9877,42276.0
2024-05-13 10:00:00,113.18,113.27,112.89,113.1,34500.0,110.9779,111.0661,110.6935,110.8994,34500.0
2024-05-13 10:30:00,113.09,113.28,112.9,113.16,37974.0,110.8896,111.0759,110.7033,110.9582,37974.0
2024-05-13 11:00:00,113.21,113.21,112.74,112.83,29274.0,111.0073,111.0073,110.5464,110.6347,29274.0
2024-05-13 11:30:00,112.81,113.21,112.73,113.14,22959.0,110.615,111.0073,110.5366,110.9386,22959.0
2024-05-13 12:00:00,113.15,113.45,113.15,113.34,19358.0,110.9484,111.2426,110.9484,111.1347,19358.0
2024-05-13 12:30:00,113.35,113.41,113.09,113.36,22763.0,111.1445,111.2034,110.8896,111.1543,22763.0
2024-05-13 13:00:00,113.35,113.35,113.17,113.2,22062.0,111.1445,111.1445,110.968,110.9975,22062.0
2024-05-13 13:30:00,113.23,113.28,113.09,113.14,21725.0,111.0269,111.0759,110.8896,110.9386,21725.0
2024-05-13 14:00:00,113.14,113.29,113.1,113.27,23783.0,110.9386,111.0857,110.8994,111.0661,23783.0
2024-05-13 14:30:00,113.28,113.36,113.18,113.23,23531.0,111.0759,111.1543,110.9779,111.0269,23531.0
2024-05-13 15:00:00,113.24,113.27,112.92,113.06,46310.0,111.0367,111.0661,110.7229,110.8602,46310.0
2024-05-13 15:30:00,113.07,113.21,112.82,112.89,149400.0,110.87,111.0073,110.6249,110.6935,149400.0
2024-05-14 09:30:00,112.59,112.84,112.27,112.81,75464.0,110.3993,110.6445,110.0856,110.615,75464.0
2024-05-14 10:00:00,112.91,113.12,112.69,112.84,47352.0,110.7131,110.919,110.4974,110.6445,47352.0
2024-05-14 10:30:00,112.78,112.9,112.5,112.9,33719.0,110.5856,110.7033,110.3111,110.7033,33719.0
2024-05-14 11:00:00,112.91,113.12,112.87,113.0,16349.0,110.7131,110.919,110.6739,110.8014,16349.0
2024-05-14 11:30:00,113.02,113.08,112.72,112.86,58143.0,110.821,110.8798,110.5268,110.6641,58143.0
2024-05-14 12:00:00,112.87,112.87,112.27,112.43,79326.0,110.6739,110.6739,110.0856,110.2424,79326.0
2024-05-14 12:30:00,112.46,112.7,112.46,112.63,23235.0,110.2719,110.5072,110.2719,110.4386,23235.0
2024-05-14 13:00:00,112.63,112.9,112.63,112.87,32091.0,110.4386,110.7033,110.4386,110.6739,32091.0
2024-05-14 13:30:00,112.9,112.98,112.67,112.94,39974.0,110.7033,110.7817,110.4778,110.7425,39974.0
2024-05-14 14:00:00,112.94,113.48,112.94,113.48,21142.0,110.7425,111.272,110.7425,111.272,21142.0
2024-05-14 14:30:00,113.48,113.99,113.46,113.92,35139.0,111.272,111.7721,111.2524,111.7035,35139.0
2024-05-14 15:00:00,113.92,114.08,113.87,114.02,36938.0,111.7035,111.8603,111.6544,111.8015,36938.0
2024-05-14 15:30:00,114.01,114.49,113.99,114.4,141709.0,111.7917,112.2624,111.7721,112.1741,141709.0
2024-05-15 09:30:00,114.0,114.96,113.65,113.82,57409.0,111.7819,112.7232,111.4387,111.6054,57409.0
2024-05-15 10:00:00,113.79,114.73,113.65,114.69,63848.0,111.576,112.4977,111.4387,112.4585,63848.0
2024-05-15 10:30:00,114.72,115.27,114.7,115.14,40936.0,112.4879,113.0272,112.4683,112.8997,40936.0
2024-05-15 11:00:00,115.2,115.97,115.07,115.72,46714.0,112.9585,113.7136,112.8311,113.4684,46714.0
2024-05-15 11:30:00,115.73,115.87,115.43,115.6,19594.0,113.4782,113.6155,113.1841,113.3508,19594.0
2024-05-15 12:00:00,115.6,115.6,115.31,115.46,13911.0,113.3508,113.3508,113.0664,113.2135,13911.0
2024-05-15 12:30:00,115.47,115.7,115.38,115.59,12976.0,113.2233,113.4488,113.135,113.341,12976.0
2024-05-15 13:00:00,115.59,115.72,115.59,115.62,18472.0,113.341,113.4684,113.341,113.3704,18472.0
2024-05-15 13:30:00,115.61,115.63,115.29,115.54,17170.0,113.3606,113.3802,113.0468,113.2919,17170.0
2024-05-15 14:00:00,115.54,115.68,115.48,115.63,22397.0,113.2919,113.4292,113.2331,113.3802,22397.0
2024-05-15 14:30:00,115.63,115.65,115.4,115.48,41571.0,113.3802,113.3998,113.1547,113.2331,41571.0
2024-05-15 15:00:00,115.49,115.49,115.25,115.36,38417.0,113.2429,113.2429,113.0076,113.1154,38417.0
2024-05-15 15:30:00,115.36,115.76,115.06,115.58,245209.0,113.1154,113.5077,112.8213,113.3312,245209.0
2024-05-16 09:30:00,115.51,116.53,115.34,115.95,45477.0,113.2625,114.2627,113.0958,113.694,45477.0
2024-05-16 10:00:00,115.96,117.06,115.95,116.61,33736.0,113.7038,114.7824,113.694,114.3411,33736.0
2024-05-16 10:30:00,116.61,116.79,116.54,116.71,29872.0,114.3411,114.5176,114.2725,114.4392,29872.0
2024-05-16 11:00:00,116.69,116.97,116.67,116.73,32813.0,114.4196,114.6941,114.3999,114.4588,32813.0
2024-05-16 11:30:00,116.71,117.16,116.59,117.1,36655.0,114.4392,114.8804,114.3215,114.8216,36655.0
2024-05-16 12:00:00,117.09,117.1,116.86,116.91,23977.0,114.8118,114.8216,114.5862,114.6353,23977.0
2024-05-16 12:30:00,116.91,117.17,116.9,117.04,41341.0,114.6353,114.8902,114.6255,114.7627,41341.0
2024-05-16 13:00:00,117.01,117.04,116.78,117.0,26258.0,114.7333,114.7627,114.5078,114.7235,26258.0
2024-05-16 13:30:00,117.01,117.01,116.65,116.93,27829.0,114.7333,114.7333,114.3803,114.6549,27829.0
2024-05-16 14:00:00,116.93,117.03,116.64,116.66,28701.0,114.6549,114.7529,114.3705,114.3901,28701.0
2024-05-16 14:30:00,116.68,116.91,116.68,116.9,25453.0,114.4098,114.6353,114.4098,114.6255,25453.0
2024-05-16 15:00:00,116.92,117.03,116.85,116.86,27740.0,114.6451,114.7529,114.5764,114.5862,27740.0
2024-05-16 15:30:00,116.85,116.85,116.11,116.13,176272.0,114.5764,114.5764,113.8508,113.8705,176272.0
2024-05-17 09:30:00,116.75,117.15,116.35,116.99,56057.0,114.4784,114.8706,114.0862,114.7137,56057.0
2024-05-17 10:00:00,116.96,117.03,116.48,116.76,29523.0,114.6843,114.7529,114.2136,114.4882,29523.0
2024-05-17 10:30:00,116.76,116.95,116.32,116.88,59409.0,114.4882,114.6745,114.0568,114.6059,59409.0
2024-05-17 11:00:00,116.88,116.92,116.51,116.77,26924.0,114.6059,114.6451,114.2431,114.498,26924.0
2024-05-17 11:30:00,116.77,116.82,116.57,116.63,21481.0,114.498,114.547,114.3019,114.3607,21481.0
2024-05-17 12:00:00,116.61,117.13,116.58,116.93,33376.0,114.3411,114.851,114.3117,114.6549,33376.0
2024-05-17 12:30:00,116.92,117.21,116.87,117.19,15998.0,114.6451,114.9294,114.5961,114.9098,15998.0
2024-05-17 13:00:00,117.21,117.47,117.2,117.41,17906.0,114.9294,115.1844,114.9196,115.1255,17906.0
2024-05-17 13:30:00,117.46,117.64,117.43,117.44,24058.0,115.1746,115.3511,115.1452,115.155,24058.0
2024-05-17 14:00:00,117.44,117.61,117.33,117.61,21126.0,115.155,115.3217,115.0471,115.3217,21126.0
2024-05-17 14:30:00,117.61,117.78,117.5,117.77,25272.0,115.3217,115.4883,115.2138,115.4785,25272.0
2024-05-17 15:00:00,117.76,117.95,117.72,117.83,41426.0,115.4687,115.655,115.4295,115.5374,41426.0
2024-05-17 15:30:00,117.83,117.85,117.51,117.67,128689.0,115.5374,115.557,115.2236,115.3805,128689.0
2024-05-20 09:30:00,117.7,118.04,117.5,117.82,35659.0,115.4099,115.7433,115.2138,115.5276,35659.0
2024-05-20 10:00:00,117.85,118.12,117.52,117.55,32247.0,115.557,115.8217,115.2334,115.2628,32247.0
2024-05-20 10:30:00,117.55,117.73,117.53,117.71,21087.0,115.2628,115.4393,115.2432,115.4197,21087.0
2024-05-20 11:00:00,117.73,117.85,117.46,117.62,17278.0,115.4393,115.557,115.1746,115.3315,17278.0
2024-05-20 11:30:00,117.62,117.86,117.61,117.86,20244.0,115.3315,115.5668,115.3217,115.5668,20244.0
2024-05-20 12:00:00,117.86,117.89,117.51,117.55,21381.0,115.5668,115.5962,115.2236,115.2628,21381.0
2024-05-20 12:30:00,117.52,117.54,117.12,117.13,12378.0,115.2334,115.253,114.8412,114.851,12378.0
2024-05-20 13:00:00,117.13,117.14,116.75,116.87,17762.0,114.851,114.8608,114.4784,114.5961,17762.0
2024-05-20 13:30:00,116.84,117.22,116.73,117.14,19287.0,114.5666,114.9392,114.4588,114.8608,19287.0
2024-05-20 14:00:00,117.13,117.4,117.1,117.38,22880.0,114.851,115.1157,114.8216,115.0961,22880.0
2024-05-20 14:30:00,117.39,117.4,117.19,117.26,27173.0,115.1059,115.1157,114.9098,114.9785,27173.0
2024-05-20 15:00:00,117.25,117.49,117.13,117.42,49360.0,114.9687,115.204,114.851,115.1354,49360.0
2024-05-20 15:30:00,117.42,117.66,117.39,117.55,137406.0,115.1354,115.3707,115.1059,115.2628,137406.0
2024-05-21 09:30:00,117.75,118.42,117.52,118.12,32819.0,115.4589,116.1159,115.2334,115.8217,32819.0
2024-05-21 10:00:00,118.17,119.35,118.17,119.35,40733.0,115.8708,117.0278,115.8708,117.0278,40733.0
2024-05-21 10:30:00,119.34,119.61,119.24,119.33,51091.0,117.018,117.2827,116.9199,117.0082,51091.0
2024-05-21 11:00:00,119.31,119.68,119.28,119.61,55312.0,116.9886,117.3514,116.9592,117.2827,55312.0
2024-05-21 11:30:00,119.59,119.59,118.73,118.74,45528.0,117.2631,117.2631,116.4199,116.4297,45528.0
2024-05-21 12:00:00,118.73,118.89,118.65,118.84,25570.0,116.4199,116.5768,116.3414,116.5277,25570.0
2024-05-21 12:30:00,118.83,118.97,118.8,118.91,22300.0,116.5179,116.6552,116.4885,116.5964,22300.0
2024-05-21 13:00:00,118.9,119.07,118.69,118.71,34850.0,116.5866,116.7532,116.3806,116.4003,34850.0
2024-05-21 13:30:00,118.76,119.08,118.75,119.01,25519.0,116.4493,116.7631,116.4395,116.6944,25519.0
2024-05-21 14:00:00,119.02,119.02,118.6,118.66,29882.0,116.7042,116.7042,116.2924,116.3512,29882.0
2024-05-21 14:30:00,118.66,118.7,118.4,118.45,18023.0,116.3512,116.3904,116.0963,116.1453,18023.0
2024-05-21 15:00:00,118.48,118.65,118.4,118.61,30794.0,116.1747,116.3414,116.0963,116.3022,30794.0
2024-05-21 15:30:00,118.61,118.67,118.08,118.17,124891.0,116.3022,116.361,115.7825,115.8708,124891.0
2024-05-22 09:30:00,117.0,117.54,116.12,116.35,44776.0,114.7235,115.253,113.8606,114.0862,44776.0
2024-05-22 10:00:00,116.42,116.42,114.97,115.47,34435.0,114.1548,114.1548,112.733,113.2233,34435.0
2024-05-22 10:30:00,115.41,115.62,114.93,115.08,59613.0,113.1645,113.3704,112.6938,112.8409,59613.0
2024-05-22 11:00:00,115.12,115.2,114.67,114.89,24609.0,112.8801,112.9585,112.4389,112.6546,24609.0
2024-05-22 11:30:00,114.89,115.25,114.42,114.7,63934.0,112.6546,113.0076,112.1937,112.4683,63934.0
2024-05-22 12:00:00,114.71,114.88,114.56,114.84,35920.0,112.4781,112.6448,112.331,112.6056,35920.0
2024-05-22 12:30:00,114.84,114.94,114.66,114.77,42391.0,112.6056,112.7036,112.4291,112.5369,42391.0
2024-05-22 13:00:00,114.79,115.06,114.63,114.63,40906.0,112.5565,112.8213,112.3996,112.3996,40906.0
2024-05-22 13:30:00,114.66,114.85,114.49,114.84,32565.0,112.4291,112.6154,112.2624,112.6056,32565.0
2024-05-22 14:00:00,114.81,114.9,114.43,114.51,24936.0,112.5761,112.6644,112.2035,112.282,24936.0
2024-05-22 14:30:00,114.5,114.59,114.26,114.36,31357.0,112.2722,112.3604,112.0368,112.1349,31357.0
2024-05-22 15:00:00,114.31,114.53,114.17,114.52,27381.0,112.0859,112.3016,111.9486,112.2918,27381.0
2024-05-22 15:30:00,114.54,114.99,114.37,114.89,193276.0,112.3114,112.7526,112.1447,112.6546,193276.0
2024-05-23 09:30:00,115.45,116.26,115.05,115.39,41724.0,113.2037,113.9979,112.8115,113.1449,41724.0
2024-05-23 10:00:00,115.37,115.57,114.92,115.26,37955.0,113.1252,113.3213,112.684,113.0174,37955.0
2024-05-23 10:30:00,115.28,115.37,114.87,114.91,28548.0,113.037,113.1252,112.635,112.6742,28548.0
2024-05-23 11:00:00,114.9,115.36,114.9,115.11,31981.0,112.6644,113.1154,112.6644,112.8703,31981.0
2024-05-23 11:30:00,115.12,115.31,115.07,115.2,30235.0,112.8801,113.0664,112.8311,112.9585,30235.0
2024-05-23 12:00:00,115.18,115.35,114.86,115.28,20717.0,112.9389,113.1056,112.6252,113.037,20717.0
2024-05-23 12:30:00,115.29,115.41,114.89,114.93,23725.0,113.0468,113.1645,112.6546,112.6938,23725.0
2024-05-23 13:00:00,114.92,115.03,114.37,114.5,24819.0,112.684,112.7919,112.1447,112.2722,24819.0
2024-05-23 13:30:00,114.48,114.54,114.27,114.32,30431.0,112.2526,112.3114,112.0466,112.0957,30431.0
2024-05-23 14:00:00,114.32,114.32,113.96,114.18,23207.0,112.0957,112.0957,111.7427,111.9584,23207.0
2024-05-23 14:30:00,114.17,114.23,113.86,113.9,18938.0,111.9486,112.0074,111.6446,111.6838,18938.0
2024-05-23 15:00:00,113.9,113.98,113.75,113.81,38442.0,111.6838,111.7623,111.5368,111.5956,38442.0
2024-05-23 15:30:00,113.81,114.1,113.75,113.85,148576.0,111.5956,111.88,111.5368,111.6348,148576.0
2024-05-24 09:30:00,114.5,114.75,113.68,113.77,31565.0,112.2722,112.5173,111.4681,111.5564,31565.0
2024-05-24 10:00:00,113.77,114.15,113.65,113.82,33231.0,111.5564,111.929,111.4387,111.6054,33231.0
2024-05-24 10:30:00,113.78,114.29,113.78,114.22,15966.0,111.5662,112.0663,111.5662,111.9976,15966.0
2024-05-24 11:00:00,114.19,114.5,114.19,114.31,59510.0,111.9682,112.2722,111.9682,112.0859,59510.0
2024-05-24 11:30:00,114.34,114.6,114.3,114.54,24154.0,112.1153,112.3702,112.0761,112.3114,24154.0
2024-05-24 12:00:00,114.58,114.64,114.38,114.57,23123.0,112.3506,112.4094,112.1545,112.3408,23123.0
2024-05-24 12:30:00,114.56,114.56,114.23,114.23,21331.0,112.331,112.331,112.0074,112.0074,21331.0
2024-05-24 13:00:00,114.2,114.42,114.2,114.4,11708.0,111.978,112.1937,111.978,112.1741,11708.0
2024-05-24 13:30:00,114.38,114.49,114.3,114.43,11915.0,112.1545,112.2624,112.0761,112.2035,11915.0
2024-05-24 14:00:00,114.44,114.51,114.24,114.24,16756.0,112.2133,112.282,112.0172,112.0172,16756.0
2024-05-24 14:30:00,114.25,114.57,114.25,114.5,23797.0,112.027,112.3408,112.027,112.2722,23797.0
2024-05-24 15:00:00,114.48,114.48,114.15,114.19,26496.0,112.2526,112.2526,111.929,111.9682,26496.0
2024-05-24 15:30:00,114.19,114.41,113.96,114.28,150447.0,111.9682,112.1839,111.7427,112.0564,150447.0
2024-05-28 09:30:00,114.62,115.85,114.62,115.2,38472.0,112.3898,113.5959,112.3898,112.9585,38472.0
2024-05-28 10:00:00,115.26,115.3,114.81,115.14,32208.0,113.0174,113.0566,112.5761,112.8997,32208.0
2024-05-28 10:30:00,115.14,115.77,114.91,115.45,36721.0,112.8997,113.5175,112.6742,113.2037,36721.0
2024-05-28 11:00:00,115.48,115.94,115.46,115.8,26511.0,113.2331,113.6841,113.2135,113.5469,26511.0
2024-05-28 11:30:00,115.79,116.08,115.75,116.05,37382.0,113.5371,113.8214,113.4978,113.792,37382.0
2024-05-28 12:00:00,116.05,116.12,115.99,116.03,27880.0,113.792,113.8606,113.7332,113.7724,27880.0
2024-05-28 12:30:00,116.04,116.1,115.97,116.0,34380.0,113.7822,113.841,113.7136,113.743,34380.0
2024-05-28 13:00:00,116.0,116.1,115.83,115.94,27485.0,113.743,113.841,113.5763,113.6841,27485.0
2024-05-28 13:30:00,115.9,116.17,115.84,115.86,54000.0,113.6449,113.9097,113.5861,113.6057,54000.0
2024-05-28 14:00:00,115.84,115.9,115.56,115.59,31335.0,113.5861,113.6449,113.3115,113.341,31335.0
2024-05-28 14:30:00,115.55,115.66,115.41,115.57,28181.0,113.3017,113.4096,113.1645,113.3213,28181.0
2024-05-28 15:00:00,115.57,115.91,115.56,115.79,43164.0,113.3213,113.6547,113.3115,113.5371,43164.0
2024-05-28 15:30:00,115.77,116.02,115.46,115.58,191977.0,113.5175,113.7626,113.2135,113.3312,191977.0
2024-05-29 09:30:00,115.27,115.83,114.72,114.89,45514.0,113.0272,113.5763,112.4879,112.6546,45514.0
2024-05-29 10:00:00,114.86,115.79,114.85,115.79,45428.0,112.6252,113.5371,112.6154,113.5371,45428.0
2024-05-29 10:30:00,115.76,115.82,115.46,115.76,22410.0,113.5077,113.5665,113.2135,113.5077,22410.0
2024-05-29 11:00:00,115.73,115.73,114.86,114.86,21675.0,113.4782,113.4782,112.6252,112.6252,21675.0
2024-05-29 11:30:00,114.83,114.9,114.57,114.7,14967.0,112.5957,112.6644,112.3408,112.4683,14967.0
2024-05-29 12:00:00,114.59,114.94,114.56,114.87,13783.0,112.3604,112.7036,112.331,112.635,13783.0
2024-05-29 12:30:00,114.86,114.99,114.72,114.77,16681.0,112.6252,112.7526,112.4879,112.5369,16681.0
2024-05-29 13:00:00,114.82,114.9,114.66,114.73,13193.0,112.5859,112.6644,112.4291,112.4977,13193.0
2024-05-29 13:30:00,114.69,114.76,114.5,114.74,18857.0,112.4585,112.5271,112.2722,112.5075,18857.0
2024-05-29 14:00:00,114.76,114.84,114.58,114.59,22800.0,112.5271,112.6056,112.3506,112.3604,22800.0
2024-05-29 14:30:00,114.56,114.65,114.35,114.45,23793.0,112.331,112.4192,112.1251,112.2231,23793.0
2024-05-29 15:00:00,114.46,114.76,114.46,114.58,31829.0,112.2329,112.5271,112.2329,112.3506,31829.0
2024-05-29 15:30:00,114.52,114.86,114.44,114.68,95572.0,112.2918,112.6252,112.2133,112.4487,95572.0
2024-05-30 09:30:00,114.73,115.8,114.73,115.8,38314.0,112.4977,113.5469,112.4977,113.5469,38314.0
2024-05-30 10:00:00,115.83,116.13,115.53,116.01,67104.0,113.5763,113.8705,113.2821,113.7528,67104.0
2024-05-30 10:30:00,115.99,116.24,115.73,116.07,64434.0,113.7332,113.9783,113.4782,113.8116,64434.0
2024-05-30 11:00:00,116.06,116.35,115.89,116.26,44023.0,113.8018,114.0862,113.6351,113.9979,44023.0
2024-05-30 11:30:00,116.26,116.26,115.86,115.98,37172.0,113.9979,113.9979,113.6057,113.7234,37172.0
2024-05-30 12:00:00,115.98,116.4,115.97,116.12,28980.0,113.7234,114.1352,113.7136,113.8606,28980.0
2024-05-30 12:30:00,116.09,116.32,115.95,116.31,21605.0,113.8312,114.0568,113.694,114.047,21605.0
2024-05-30 13:00:00,116.28,116.34,116.07,116.1,22867.0,114.0175,114.0764,113.8116,113.841,22867.0
2024-05-30 13:30:00,116.14,116.21,116.01,116.08,29227.0,113.8803,113.9489,113.7528,113.8214,29227.0
2024-05-30 14:00:00,116.06,116.19,115.88,116.04,35705.0,113.8018,113.9293,113.6253,113.7822,35705.0
2024-05-30 14:30:00,116.04,116.24,116.02,116.16,32763.0,113.7822,113.9783,113.7626,113.8999,32763.0
2024-05-30 15:00:00,116.16,116.35,116.03,116.08,45148.0,113.8999,114.0862,113.7724,113.8214,45148.0
2024-05-30 15:30:00,116.09,116.67,116.04,116.59,244013.0,113.8312,114.3999,113.7822,114.3215,244013.0
2024-05-31 09:30:00,116.73,117.36,116.43,117.04,22689.0,114.4588,115.0765,114.1646,114.7627,22689.0
2024-05-31 10:00:00,117.22,117.36,116.16,116.29,40487.0,114.9392,115.0765,113.8999,114.0273,40487.0
2024-05-31 10:30:00,116.34,116.57,116.15,116.44,44325.0,114.0764,114.3019,113.8901,114.1744,44325.0
2024-05-31 11:00:00,116.41,116.48,116.15,116.41,34426.0,114.145,114.2136,113.8901,114.145,34426.0
2024-05-31 11:30:00,116.41,116.48,116.23,116.46,34518.0,114.145,114.2136,113.9685,114.194,34518.0
2024-05-31 12:00:00,116.41,116.57,116.38,116.53,43283.0,114.145,114.3019,114.1156,114.2627,43283.0
2024-05-31 12:30:00,116.54,116.64,116.32,116.56,31998.0,114.2725,114.3705,114.0568,114.2921,31998.0
2024-05-31 13:00:00,116.55,117.19,116.51,117.19,26689.0,114.2823,114.9098,114.2431,114.9098,26689.0
2024-05-31 13:30:00,117.23,117.25,116.95,117.05,17087.0,114.949,114.9687,114.6745,114.7726,17087.0
2024-05-31 14:00:00,117.06,117.45,117.05,117.35,24200.0,114.7824,115.1648,114.7726,115.0667,24200.0
2024-05-31 14:30:00,117.36,117.5,117.25,117.5,21975.0,115.0765,115.2138,114.9687,115.2138,21975.0
2024-05-31 15:00:00,117.48,117.49,117.22,117.26,34332.0,115.1942,115.204,114.9392,114.9785,34332.0
2024-05-31 15:30:00,117.28,118.27,117.24,118.23,169382.0,114.9981,115.9688,114.9589,115.9296,169382.0
2024-06-03 09:30:00,118.23,118.63,116.16,116.28,80201.0,115.9296,116.3218,113.8999,114.0175,80201.0
2024-06-03 10:00:00,116.38,116.58,115.67,115.94,34251.0,114.1156,114.3117,113.4194,113.6841,34251.0
2024-06-03 10:30:00,115.9,115.93,115.17,115.41,37361.0,113.6449,113.6743,112.9291,113.1645,37361.0
2024-06-03 11:00:00,115.38,115.66,115.05,115.5,28830.0,113.135,113.4096,112.8115,113.2527,28830.0
2024-06-03 11:30:00,115.5,115.74,115.25,115.47,24517.0,113.2527,113.488,113.0076,113.2233,24517.0
2024-06-03 12:00:00,115.47,115.67,115.12,115.33,50583.0,113.2233,113.4194,112.8801,113.086,50583.0
2024-06-03 12:30:00,115.31,115.4,114.64,115.02,59507.0,113.0664,113.1547,112.4094,112.782,59507.0
2024-06-03 13:00:00,115.02,115.29,114.9,115.16,48731.0,112.782,113.0468,112.6644,112.9193,48731.0
2024-06-03 13:30:00,115.14,115.32,114.9,115.12,40297.0,112.8997,113.0762,112.6644,112.8801,40297.0
2024-06-03 14:00:00,115.17,115.35,115.03,115.35,38708.0,112.9291,113.1056,112.7919,113.1056,38708.0
2024-06-03 14:30:00,115.34,115.62,115.19,115.55,43147.0,113.0958,113.3704,112.9487,113.3017,43147.0
2024-06-03 15:00:00,115.56,115.91,115.56,115.72,52510.0,113.3115,113.6547,113.3115,113.4684,52510.0
2024-06-03 15:30:00,115.73,116.56,115.64,116.53,240092.0,113.4782,114.2921,113.39,114.2627,240092.0
2024-06-04 09:30:00,115.56,115.72,114.7,115.03,83647.0,113.3115,113.4684,112.4683,112.7919,83647.0
2024-06-04 10:00:00,115.1,115.61,115.0,115.45,54999.0,112.8605,113.3606,112.7624,113.2037,54999.0
2024-06-04 10:30:00,115.5,115.73,114.87,114.87,38924.0,113.2527,113.4782,112.635,112.635,38924.0
2024-06-04 11:00:00,114.86,115.38,114.51,115.04,34558.0,112.6252,113.135,112.282,112.8017,34558.0
2024-06-04 11:30:00,115.08,115.18,114.8,114.97,46799.0,112.8409,112.9389,112.5663,112.733,46799.0
2024-06-04 12:00:00,114.98,115.33,114.8,115.33,27532.0,112.7428,113.086,112.5663,113.086,27532.0
2024-06-04 12:30:00,115.34,115.65,115.34,115.58,36693.0,113.0958,113.3998,113.0958,113.3312,36693.0
2024-06-04 13:00:00,115.54,115.68,115.4,115.57,50583.0,113.2919,113.4292,113.1547,113.3213,50583.0
2024-06-04 13:30:00,115.61,115.7,115.46,115.6,34562.0,113.3606,113.4488,113.2135,113.3508,34562.0
2024-06-04 14:00:00,115.6,115.92,115.44,115.77,45496.0,113.3508,113.6645,113.1939,113.5175,45496.0
2024-06-04 14:30:00,115.77,115.99,115.72,115.89,46379.0,113.5175,113.7332,113.4684,113.6351,46379.0
2024-06-04 15:00:00,115.86,116.53,115.67,116.45,102133.0,113.6057,114.2627,113.4194,114.1842,102133.0
2024-06-04 15:30:00,116.46,116.97,116.2,116.73,229928.0,114.194,114.6941,113.9391,114.4588,229928.0
2024-06-05 09:30:00,116.97,117.41,115.82,116.27,39392.0,114.6941,115.1255,113.5665,114.0077,39392.0
2024-06-05 10:00:00,116.27,117.31,116.0,117.17,46210.0,114.0077,115.0275,113.743,114.8902,46210.0
2024-06-05 10:30:00,117.15,117.34,116.66,116.75,27994.0,114.8706,115.0569,114.3901,114.4784,27994.0
2024-06-05 11:00:00,116.72,117.04,116.66,116.94,37078.0,114.449,114.7627,114.3901,114.6647,37078.0
2024-06-05 11:30:00,116.95,117.18,116.92,117.15,42428.0,114.6745,114.9,114.6451,114.8706,42428.0
2024-06-05 12:00:00,117.15,117.69,117.15,117.63,21839.0,114.8706,115.4001,114.8706,115.3413,21839.0
2024-06-05 12:30:00,117.64,117.74,117.46,117.61,38639.0,115.3511,115.4491,115.1746,115.3217,38639.0
2024-06-05 13:00:00,117.59,117.78,117.53,117.71,32225.0,115.302,115.4883,115.2432,115.4197,32225.0
2024-06-05 13:30:00,117.71,117.77,117.66,117.68,31041.0,115.4197,115.4785,115.3707,115.3903,31041.0
2024-06-05 14:00:00,117.68,117.76,117.55,117.58,30458.0,115.3903,115.4687,115.2628,115.2922,30458.0
2024-06-05 14:30:00,117.57,117.92,117.57,117.77,36315.0,115.2824,115.6256,115.2824,115.4785,36315.0
2024-06-05 15:00:00,117.8,117.9,117.77,117.79,48893.0,115.508,115.606,115.4785,115.4982,48893.0
2024-06-05 15:30:00,117.78,118.23,117.7,118.19,205440.0,115.4883,115.9296,115.4099,115.8904,205440.0
2024-06-06 09:30:00,117.91,118.46,117.64,118.21,38207.0,115.6158,116.1551,115.3511,115.91,38207.0
2024-06-06 10:00:00,118.14,118.22,117.82,117.82,53518.0,115.8413,115.9198,115.5276,115.5276,53518.0
2024-06-06 10:30:00,117.74,117.82,117.36,117.52,24482.0,115.4491,115.5276,115.0765,115.2334,24482.0
2024-06-06 11:00:00,117.53,117.84,117.48,117.78,20613.0,115.2432,115.5472,115.1942,115.4883,20613.0
2024-06-06 11:30:00,117.75,117.79,117.44,117.75,24120.0,115.4589,115.4982,115.155,115.4589,24120.0
2024-06-06 12:00:00,117.71,117.74,117.5,117.5,28429.0,115.4197,115.4491,115.2138,115.2138,28429.0
2024-06-06 12:30:00,117.5,117.53,117.01,117.17,36994.0,115.2138,115.2432,114.7333,114.8902,36994.0
2024-06-06 13:00:00,117.18,117.41,117.17,117.36,39283.0,114.9,115.1255,114.8902,115.0765,39283.0
2024-06-06 13:30:00,117.38,117.43,117.14,117.26,38914.0,115.0961,115.1452,114.8608,114.9785,38914.0
2024-06-06 14:00:00,117.27,117.5,117.15,117.42,46454.0,114.9883,115.2138,114.8706,115.1354,46454.0
2024-06-06 14:30:00,117.4,117.54,117.27,117.49,41617.0,115.1157,115.253,114.9883,115.204,41617.0
2024-06-06 15:00:00,117.46,117.73,117.45,117.69,43773.0,115.1746,115.4393,115.1648,115.4001,43773.0
2024-06-06 15:30:00,117.67,118.07,117.57,117.99,261008.0,115.3805,115.7727,115.2824,115.6943,261008.0
2024-06-07 09:30:00,117.7,117.98,116.73,117.55,32054.0,115.4099,115.6845,114.4588,115.2628,32054.0
2024-06-07 10:00:00,117.55,117.95,117.48,117.85,22605.0,115.2628,115.655,115.1942,115.557,22605.0
2024-06-07 10:30:00,117.82,118.58,117.78,118.44,24528.0,115.5276,116.2728,115.4883,116.1355,24528.0
2024-06-07 11:00:00,118.33,118.48,118.07,118.11,25177.0,116.0276,116.1747,115.7727,115.8119,25177.0
2024-06-07 11:30:00,118.2,118.25,117.68,117.68,28151.0,115.9002,115.9492,115.3903,115.3903,28151.0
2024-06-07 12:00:00,117.69,117.83,117.56,117.79,17752.0,115.4001,115.5374,115.2726,115.4982,17752.0
2024-06-07 12:30:00,117.81,118.05,117.76,118.05,20819.0,115.5178,115.7531,115.4687,115.7531,20819.0
2024-06-07 13:00:00,118.03,118.49,117.91,118.38,14090.0,115.7335,116.1845,115.6158,116.0767,14090.0
2024-06-07 13:30:00,118.36,118.55,118.34,118.5,16689.0,116.0571,116.2434,116.0375,116.1943,16689.0
2024-06-07 14:00:00,118.44,118.53,118.03,118.5,17278.0,116.1355,116.2238,115.7335,116.1943,17278.0
2024-06-07 14:30:00,118.51,118.6,118.35,118.4,23616.0,116.2041,116.2924,116.0473,116.0963,23616.0
2024-06-07 15:00:00,118.4,118.6,118.33,118.56,45078.0,116.0963,116.2924,116.0276,116.2532,45078.0
2024-06-07 15:30:00,118.56,118.65,117.91,118.0,128268.0,116.2532,116.3414,115.6158,115.7041,128268.0
2024-06-10 09:30:00,118.25,118.67,117.88,118.55,30807.0,115.9492,116.361,115.5864,116.2434,30807.0
2024-06-10 10:00:00,118.59,119.27,118.54,119.18,26354.0,116.2826,116.9494,116.2336,116.8611,26354.0
2024-06-10 10:30:00,119.13,119.87,119.11,119.55,48291.0,116.8121,117.5377,116.7925,117.2239,48291.0
2024-06-10 11:00:00,119.59,120.08,119.54,119.73,62946.0,117.2631,117.7436,117.2141,117.4004,62946.0
2024-06-10 11:30:00,119.77,120.0,119.62,119.89,43394.0,117.4396,117.6652,117.2925,117.5573,43394.0
2024-06-10 12:00:00,119.92,120.0,119.76,119.89,32314.0,117.5867,117.6652,117.4298,117.5573,32314.0
2024-06-10 12:30:00,119.91,120.05,119.78,119.98,36347.0,117.5769,117.7142,117.4494,117.6455,36347.0
2024-06-10 13:00:00,119.98,120.14,119.82,120.13,31283.0,117.6455,117.8024,117.4887,117.7926,31283.0
2024-06-10 13:30:00,120.13,120.48,120.09,120.23,28632.0,117.7926,118.1358,117.7534,117.8907,28632.0
2024-06-10 14:00:00,120.19,120.35,120.07,120.35,39955.0,117.8515,118.0083,117.7338,118.0083,39955.0
2024-06-10 14:30:00,120.33,120.34,120.2,120.23,31494.0,117.9887,117.9985,117.8613,117.8907,31494.0
2024-06-10 15:00:00,120.22,120.37,120.17,120.26,42119.0,117.8809,118.028,117.8318,117.9201,42119.0
2024-06-10 15:30:00,120.24,120.39,119.79,119.93,214230.0,117.9005,118.0476,117.4592,117.5965,214230.0
2024-06-11 09:30:00,120.16,120.16,119.09,119.6,59416.0,117.822,117.822,116.7729,117.2729,59416.0
2024-06-11 10:00:00,119.53,120.27,119.49,120.15,52115.0,117.2043,117.9299,117.1651,117.8122,52115.0
2024-06-11 10:30:00,120.13,120.24,119.86,120.02,38323.0,117.7926,117.9005,117.5279,117.6848,38323.0
2024-06-11 11:00:00,120.01,120.58,120.01,120.54,39118.0,117.675,118.2339,117.675,118.1946,39118.0
2024-06-11 11:30:00,120.54,120.85,120.54,120.73,32399.0,118.1946,118.4986,118.1946,118.3809,32399.0
2024-06-11 12:00:00,120.73,120.73,120.38,120.49,22570.0,118.3809,118.3809,118.0378,118.1456,22570.0
2024-06-11 12:30:00,120.47,120.83,120.46,120.7,20274.0,118.126,118.479,118.1162,118.3515,20274.0
2024-06-11 13:00:00,120.7,120.83,120.43,120.51,17583.0,118.3515,118.479,118.0868,118.1652,17583.0
2024-06-11 13:30:00,120.51,120.85,120.47,120.84,18094.0,118.1652,118.4986,118.126,118.4888,18094.0
2024-06-11 14:00:00,120.83,121.07,120.74,121.05,38473.0,118.479,118.7143,118.3908,118.6947,38473.0
2024-06-11 14:30:00,121.04,121.04,120.78,120.81,29107.0,118.6849,118.6849,118.43,118.4594,29107.0
2024-06-11 15:00:00,120.81,120.94,120.67,120.67,42287.0,118.4594,118.5869,118.3221,118.3221,42287.0
2024-06-11 15:30:00,120.66,121.15,120.66,121.11,129629.0,118.3123,118.7928,118.3123,118.7536,129629.0
2024-06-12 09:30:00,121.99,121.99,120.21,120.76,37844.0,119.6164,119.6164,117.8711,118.4104,37844.0
2024-06-12 10:00:00,120.74,121.44,120.74,121.43,36670.0,118.3908,119.0771,118.3908,119.0673,36670.0
2024-06-12 10:30:00,121.38,121.39,120.43,120.74,149952.0,119.0183,119.0281,118.0868,118.3908,149952.0
2024-06-12 11:00:00,120.73,120.73,120.2,120.64,58825.0,118.3809,118.3809,117.8613,118.2927,58825.0
2024-06-12 11:30:00,120.64,120.73,120.17,120.67,33081.0,118.2927,118.3809,117.8318,118.3221,33081.0
2024-06-12 12:00:00,120.7,121.54,120.66,121.37,45816.0,118.3515,119.1752,118.3123,119.0085,45816.0
2024-06-12 12:30:00,121.38,121.74,121.28,121.62,39446.0,119.0183,119.3713,118.9202,119.2536,39446.0
2024-06-12 13:00:00,121.64,121.79,121.39,121.47,41323.0,119.2732,119.4203,119.0281,119.1066,41323.0
2024-06-12 13:30:00,121.48,121.62,121.23,121.37,26023.0,119.1164,119.2536,118.8712,119.0085,26023.0
2024-06-12 14:00:00,121.33,121.66,120.95,121.62,56175.0,118.9693,119.2929,118.5967,119.2536,56175.0
2024-06-12 14:30:00,121.63,122.05,121.52,121.91,56958.0,119.2634,119.6753,119.1556,119.538,56958.0
2024-06-12 15:00:00,121.86,122.24,121.25,121.41,106310.0,119.489,119.8616,118.8908,119.0477,106310.0
2024-06-12 15:30:00,121.44,121.69,121.23,121.45,157943.0,119.0771,119.3223,118.8712,119.0869,157943.0
2024-06-13 09:30:00,121.44,121.78,119.71,119.78,58392.0,119.0771,119.4105,117.3808,117.4494,58392.0
2024-06-13 10:00:00,119.71,120.5,119.64,119.71,38542.0,117.3808,118.1554,117.3122,117.3808,38542.0
2024-06-13 10:30:00,119.66,119.81,119.3,119.46,28915.0,117.3318,117.4789,116.9788,117.1357,28915.0
2024-06-13 11:00:00,119.46,119.61,119.22,119.49,43603.0,117.1357,117.2827,116.9003,117.1651,43603.0
2024-06-13 11:30:00,119.47,119.7,119.3,119.56,31623.0,117.1455,117.371,116.9788,117.2337,31623.0
2024-06-13 12:00:00,119.44,119.49,119.21,119.44,25625.0,117.116,117.1651,116.8905,117.116,25625.0
2024-06-13 12:30:00,119.43,119.72,119.42,119.63,18794.0,117.1062,117.3906,117.0964,117.3024,18794.0
2024-06-13 13:00:00,119.63,119.96,119.55,119.93,19904.0,117.3024,117.6259,117.2239,117.5965,19904.0
2024-06-13 13:30:00,119.92,120.27,119.84,120.2,23983.0,117.5867,117.9299,117.5083,117.8613,23983.0
2024-06-13 14:00:00,120.16,120.33,120.03,120.32,23959.0,117.822,117.9887,117.6946,117.9789,23959.0
2024-06-13 14:30:00,120.31,120.35,120.11,120.27,26474.0,117.9691,118.0083,117.773,117.9299,26474.0
2024-06-13 15:00:00,120.27,120.45,120.24,120.3,33400.0,117.9299,118.1064,117.9005,117.9593,33400.0
2024-06-13 15:30:00,120.27,120.67,120.13,120.24,145731.0,117.9299,118.3221,117.7926,117.9005,145731.0
2024-06-14 09:30:00,119.84,120.25,119.19,119.45,44275.0,117.5083,117.9103,116.8709,117.1259,44275.0
2024-06-14 10:00:00,119.48,119.54,118.93,119.5,47075.0,117.1553,117.2141,116.616,117.1749,47075.0
2024-06-14 10:30:00,119.5,119.58,119.17,119.41,26966.0,117.1749,117.2533,116.8513,117.0866,26966.0
2024-06-14 11:00:00,119.42,119.45,119.09,119.36,30010.0,117.0964,117.1259,116.7729,117.0376,30010.0
2024-06-14 11:30:00,119.39,119.52,119.13,119.21,24853.0,117.067,117.1945,116.8121,116.8905,24853.0
2024-06-14 12:00:00,119.23,119.44,118.99,119.03,20856.0,116.9101,117.116,116.6748,116.714,20856.0
2024-06-14 12:30:00,119.03,119.34,118.98,119.28,18289.0,116.714,117.018,116.665,116.9592,18289.0
2024-06-14 13:00:00,119.3,119.53,119.25,119.26,16840.0,116.9788,117.2043,116.9297,116.9396,16840.0
2024-06-14 13:30:00,119.3,119.41,119.11,119.21,21315.0,116.9788,117.0866,116.7925,116.8905,21315.0
2024-06-14 14:00:00,119.21,119.33,119.04,119.23,39318.0,116.8905,117.0082,116.7238,116.9101,39318.0
2024-06-14 14:30:00,119.2,119.3,119.16,119.29,32142.0,116.8807,116.9788,116.8415,116.969,32142.0
2024-06-14 15:00:00,119.3,119.35,119.24,119.29,31867.0,116.9788,117.0278,116.9199,116.969,31867.0
2024-06-14 15:30:00,119.31,119.4,118.93,119.0,133813.0,116.9886,117.0768,116.616,116.6846,133813.0
2024-06-17 09:30:00,119.16,120.57,119.0,120.27,74058.0,116.8415,118.2241,116.6846,117.9299,74058.0
2024-06-17 10:00:00,120.27,120.29,119.62,120.19,65089.0,117.9299,117.9495,117.2925,117.8515,65089.0
2024-06-17 10:30:00,120.21,120.23,119.61,119.63,27816.0,117.8711,117.8907,117.2827,117.3024,27816.0
2024-06-17 11:00:00,119.63,120.45,119.63,120.45,32376.0,117.3024,118.1064,117.3024,118.1064,32376.0
2024-06-17 11:30:00,120.41,120.54,120.14,120.25,60081.0,118.0672,118.1946,117.8024,117.9103,60081.0
2024-06-17 12:00:00,120.25,120.68,120.17,120.66,69210.0,117.9103,118.3319,117.8318,118.3123,69210.0
2024-06-17 12:30:00,120.65,121.1,120.41,121.1,64278.0,118.3025,118.7438,118.0672,118.7438,64278.0
2024-06-17 13:00:00,121.06,121.37,121.03,121.32,36299.0,118.7045,119.0085,118.6751,118.9595,36299.0
2024-06-17 13:30:00,121.32,121.54,121.26,121.45,40274.0,118.9595,119.1752,118.9006,119.0869,40274.0
2024-06-17 14:00:00,121.41,121.9,121.39,121.81,41114.0,119.0477,119.5282,119.0281,119.4399,41114.0
2024-06-17 14:30:00,121.75,121.9,121.72,121.8,39296.0,119.3811,119.5282,119.3517,119.4301,39296.0
2024-06-17 15:00:00,121.8,121.89,121.73,121.84,45573.0,119.4301,119.5184,119.3615,119.4694,45573.0
2024-06-17 15:30:00,121.84,121.92,121.43,121.64,190906.0,119.4694,119.5478,119.0673,119.2732,190906.0
2024-06-18 09:30:00,122.24,122.74,121.64,122.64,95223.0,119.8616,120.3518,119.2732,120.2538,95223.0
2024-06-18 10:00:00,122.62,123.16,122.43,123.09,72789.0,120.2342,120.7637,120.0479,120.695,72789.0
2024-06-18 10:30:00,123.05,123.32,122.87,122.96,32770.0,120.6558,120.9206,120.4793,120.5676,32770.0
2024-06-18 11:00:00,122.95,123.38,122.78,123.09,32175.0,120.5578,120.9794,120.3911,120.695,32175.0
2024-06-18 11:30:00,123.02,123.26,122.94,123.18,35570.0,120.6264,120.8617,120.5479,120.7833,35570.0
2024-06-18 12:00:00,123.2,123.27,123.04,123.06,29276.0,120.8029,120.8715,120.646,120.6656,29276.0
2024-06-18 12:30:00,123.03,123.14,122.83,123.06,36975.0,120.6362,120.7441,120.4401,120.6656,36975.0
2024-06-18 13:00:00,123.05,123.34,122.93,123.26,30327.0,120.6558,120.9402,120.5381,120.8617,30327.0
2024-06-18 13:30:00,123.26,123.51,123.13,123.48,39971.0,120.8617,121.1069,120.7343,121.0774,39971.0
2024-06-18 14:00:00,123.46,123.68,123.17,123.25,45098.0,121.0578,121.2736,120.7735,120.8519,45098.0
2024-06-18 14:30:00,123.25,123.74,123.24,123.72,89725.0,120.8519,121.3324,120.8421,121.3128,89725.0
2024-06-18 15:00:00,123.71,123.79,123.54,123.67,104690.0,121.303,121.3814,121.1363,121.2637,104690.0
2024-06-18 15:30:00,123.63,123.75,123.34,123.44,144659.0,121.2245,121.3422,120.9402,121.0382,144659.0
2024-06-20 09:30:00,123.91,124.81,123.46,124.38,77665.0,121.4991,122.3816,121.0578,121.9599,77665.0
2024-06-20 10:00:00,124.38,125.64,124.38,125.56,54494.0,121.9599,123.1954,121.9599,123.117,54494.0
2024-06-20 10:30:00,125.52,125.54,124.99,125.09,46725.0,123.0778,123.0974,122.5581,122.6561,46725.0
2024-06-20 11:00:00,125.11,125.47,124.77,124.89,58054.0,122.6757,123.0287,122.3423,122.46,58054.0
2024-06-20 11:30:00,124.85,125.01,124.63,124.68,49639.0,122.4208,122.5777,122.2051,122.2541,49639.0
2024-06-20 12:00:00,124.65,125.07,124.64,124.95,50943.0,122.2247,122.6365,122.2149,122.5188,50943.0
2024-06-20 12:30:00,124.92,125.54,124.83,125.54,118454.0,122.4894,123.0974,122.4012,123.0974,118454.0
2024-06-20 13:00:00,125.57,125.76,125.49,125.68,79926.0,123.1268,123.3131,123.0483,123.2346,79926.0
2024-06-20 13:30:00,125.68,125.75,125.46,125.58,49865.0,123.2346,123.3033,123.0189,123.1366,49865.0
2024-06-20 14:00:00,125.6,126.06,125.52,126.03,102199.0,123.1562,123.6072,123.0778,123.5778,102199.0
2024-06-20 14:30:00,126.05,126.14,125.85,126.01,100245.0,123.5974,123.6857,123.4013,123.5582,100245.0
2024-06-20 15:00:00,125.97,126.15,125.78,126.15,93696.0,123.519,123.6955,123.3327,123.6955,93696.0
2024-06-20 15:30:00,126.12,126.57,126.02,126.32,234861.0,123.6661,124.1073,123.568,123.8622,234861.0
2024-06-21 09:30:00,129.68,129.68,125.48,126.23,391109.0,127.1568,127.1568,123.0385,123.7739,391109.0
2024-06-21 10:00:00,126.23,126.56,125.86,126.02,72282.0,123.7739,124.0975,123.4111,123.568,72282.0
2024-06-21 10:30:00,126.05,126.6,125.91,126.38,56518.0,123.5974,124.1367,123.4602,123.921,56518.0
2024-06-21 11:00:00,126.38,126.45,125.79,126.0,60389.0,123.921,123.9897,123.3425,123.5484,60389.0
2024-06-21 11:30:00,125.98,126.09,125.76,125.83,87892.0,123.5288,123.6367,123.3131,123.3817,87892.0
2024-06-21 12:00:00,125.84,125.89,125.36,125.5,33245.0,123.3915,123.4406,122.9209,123.0581,33245.0
2024-06-21 12:30:00,125.5,125.65,125.2,125.2,34669.0,123.0581,123.2052,122.764,122.764,34669.0
2024-06-21 13:00:00,125.23,125.37,125.14,125.23,29451.0,122.7934,122.9307,122.7051,122.7934,29451.0
2024-06-21 13:30:00,125.21,125.24,124.85,124.98,36145.0,122.7738,122.8032,122.4208,122.5483,36145.0
2024-06-21 14:00:00,124.98,125.2,124.9,124.99,53784.0,122.5483,122.764,122.4698,122.5581,53784.0
2024-06-21 14:30:00,124.96,125.73,124.95,125.64,82064.0,122.5286,123.2837,122.5188,123.1954,82064.0
2024-06-21 15:00:00,125.61,125.85,125.53,125.69,54851.0,123.166,123.4013,123.0876,123.2444,54851.0
2024-06-21 15:30:00,125.7,125.82,125.1,125.1,267184.0,123.2542,123.3719,122.6659,122.6659,267184.0
2024-06-24 09:30:00,125.54,126.85,125.17,126.71,79460.0,123.0974,124.3819,122.7346,124.2446,79460.0
2024-06-24 10:00:00,126.63,126.8,126.25,126.8,44148.0,124.1662,124.3328,123.7935,124.3328,44148.0
2024-06-24 10:30:00,126.81,127.06,126.56,126.93,33106.0,124.3427,124.5878,124.0975,124.4603,33106.0
2024-06-24 11:00:00,126.98,127.34,126.95,127.22,30184.0,124.5093,124.8623,124.4799,124.7447,30184.0
2024-06-24 11:30:00,127.27,127.37,126.97,127.37,25351.0,124.7937,124.8918,124.4995,124.8918,25351.0
2024-06-24 12:00:00,127.37,127.84,127.36,127.83,33837.0,124.8918,125.3526,124.8819,125.3428,33837.0
2024-06-24 12:30:00,127.82,128.11,127.72,128.1,31475.0,125.333,125.6174,125.2349,125.6076,31475.0
2024-06-24 13:00:00,128.13,128.16,127.65,128.16,29360.0,125.637,125.6664,125.1663,125.6664,29360.0
2024-06-24 13:30:00,128.2,128.34,128.15,128.21,21031.0,125.7056,125.8429,125.6566,125.7154,21031.0
2024-06-24 14:00:00,128.2,128.47,128.1,128.43,37899.0,125.7056,125.9704,125.6076,125.9311,37899.0
2024-06-24 14:30:00,128.44,128.71,128.33,128.71,37539.0,125.9409,126.2057,125.8331,126.2057,37539.0
2024-06-24 15:00:00,128.72,128.76,128.5,128.67,78605.0,126.2155,126.2547,125.9998,126.1665,78605.0
2024-06-24 15:30:00,128.69,129.04,128.58,128.6,211835.0,126.1861,126.5293,126.0782,126.0978,211835.0
2024-06-25 09:30:00,128.04,128.47,127.29,128.09,62290.0,125.5487,125.9704,124.8133,125.5977,62290.0
2024-06-25 10:00:00,128.1,128.53,127.95,128.3,46171.0,125.6076,126.0292,125.4605,125.8037,46171.0
2024-06-25 10:30:00,128.32,128.92,128.32,128.81,36449.0,125.8233,126.4116,125.8233,126.3037,36449.0
2024-06-25 11:00:00,128.83,129.0,128.61,128.71,89004.0,126.3233,126.49,126.1076,126.2057,89004.0
2024-06-25 11:30:00,128.68,128.71,128.44,128.47,24976.0,126.1763,126.2057,125.9409,125.9704,24976.0
2024-06-25 12:00:00,128.51,128.72,128.36,128.62,30321.0,126.0096,126.2155,125.8625,126.1174,30321.0
2024-06-25 12:30:00,128.58,128.69,128.37,128.6,18545.0,126.0782,126.1861,125.8723,126.0978,18545.0
2024-06-25 13:00:00,128.6,128.71,128.47,128.71,18433.0,126.0978,126.2057,125.9704,126.2057,18433.0
2024-06-25 13:30:00,128.71,128.96,128.63,128.85,46470.0,126.2057,126.4508,126.1272,126.343,46470.0
2024-06-25 14:00:00,128.9,129.17,128.81,129.17,39939.0,126.392,126.6567,126.3037,126.6567,39939.0
2024-06-25 14:30:00,129.16,129.17,128.94,129.07,39940.0,126.6469,126.6567,126.4312,126.5587,39940.0
2024-06-25 15:00:00,129.07,129.47,129.03,129.47,44142.0,126.5587,126.9509,126.5195,126.9509,44142.0
2024-06-25 15:30:00,129.49,129.88,129.3,129.83,176002.0,126.9705,127.3529,126.7842,127.3039,176002.0
2024-06-26 09:30:00,130.0,130.23,128.94,129.59,57924.0,127.4706,127.6961,126.4312,127.0686,57924.0
2024-06-26 10:00:00,129.54,129.54,128.78,128.9,37922.0,127.0195,127.0195,126.2743,126.392,37922.0
2024-06-26 10:30:00,128.86,128.89,127.76,128.02,66920.0,126.3528,126.3822,125.2742,125.5291,66920.0
2024-06-26 11:00:00,128.05,128.05,127.56,127.76,103183.0,125.5585,125.5585,125.0781,125.2742,103183.0
2024-06-26 11:30:00,127.75,127.95,127.66,127.85,39525.0,125.2644,125.4605,125.1761,125.3624,39525.0
2024-06-26 12:00:00,127.83,127.97,127.79,127.91,32614.0,125.3428,125.4801,125.3036,125.4212,32614.0
2024-06-26 12:30:00,127.9,128.0,127.68,127.74,33355.0,125.4114,125.5095,125.1957,125.2546,33355.0
2024-06-26 13:00:00,127.74,127.74,127.56,127.69,16308.0,125.2546,125.2546,125.0781,125.2055,16308.0
2024-06-26 13:30:00,127.7,127.87,127.59,127.68,37579.0,125.2153,125.382,125.1075,125.1957,37579.0
2024-06-26 14:00:00,127.71,127.76,127.47,127.48,26034.0,125.2251,125.2742,124.9898,124.9996,26034.0
2024-06-26 14:30:00,127.5,127.56,127.2,127.47,30105.0,125.0192,125.0781,124.7251,124.9898,30105.0
2024-06-26 15:00:00,127.48,127.67,127.44,127.48,82002.0,124.9996,125.1859,124.9604,124.9996,82002.0
2024-06-26 15:30:00,127.46,127.91,127.43,127.5,201900.0,124.98,125.4212,124.9506,125.0192,201900.0
2024-06-27 09:30:00,128.0,128.63,127.82,128.15,128613.0,125.5095,126.1272,125.333,125.6566,128613.0
2024-06-27 10:00:00,128.15,128.39,127.89,128.25,213963.0,125.6566,125.8919,125.4016,125.7546,213963.0
2024-06-27 10:30:00,128.25,128.37,128.17,128.19,69658.0,125.7546,125.8723,125.6762,125.6958,69658.0
2024-06-27 11:00:00,128.18,128.32,127.88,128.26,32728.0,125.686,125.8233,125.3918,125.7644,32728.0
2024-06-27 11:30:00,128.3,128.54,128.2,128.44,118712.0,125.8037,126.039,125.7056,125.9409,118712.0
2024-06-27 12:00:00,128.42,128.68,128.28,128.62,37165.0,125.9213,126.1763,125.784,126.1174,37165.0
2024-06-27 12:30:00,128.6,128.89,128.49,128.75,89210.0,126.0978,126.3822,125.99,126.2449,89210.0
2024-06-27 13:00:00,128.77,128.89,128.64,128.8,54076.0,126.2645,126.3822,126.137,126.2939,54076.0
2024-06-27 13:30:00,128.81,128.84,128.7,128.71,71194.0,126.3037,126.3332,126.1959,126.2057,71194.0
2024-06-27 14:00:00,128.71,128.72,128.31,128.36,69433.0,126.2057,126.2155,125.8135,125.8625,69433.0
2024-06-27 14:30:00,128.36,128.53,128.35,128.39,30482.0,125.8625,126.0292,125.8527,125.8919,30482.0
2024-06-27 15:00:00,128.37,128.4,128.24,128.31,64075.0,125.8723,125.9017,125.7448,125.8135,64075.0
2024-06-27 15:30:00,128.31,128.62,128.2,128.58,254888.0,125.8135,126.1174,125.7056,126.0782,254888.0
2024-06-28 09:30:00,129.11,129.96,128.69,128.71,123310.0,126.5979,127.4314,126.1861,126.2057,123310.0
2024-06-28 10:00:00,128.78,129.22,128.65,129.11,32895.0,126.2743,126.7058,126.1469,126.5979,32895.0
2024-06-28 10:30:00,129.14,129.41,129.03,129.2,90100.0,126.6273,126.8921,126.5195,126.6861,90100.0
2024-06-28 11:00:00,129.2,129.59,129.11,129.5,82750.0,126.6861,127.0686,126.5979,126.9803,82750.0
2024-06-28 11:30:00,129.5,130.0,129.46,129.96,34525.0,126.9803,127.4706,126.9411,127.4314,34525.0
2024-06-28 12:00:00,129.95,130.53,129.94,130.47,44564.0,127.4216,127.9903,127.4118,127.9314,44564.0
2024-06-28 12:30:00,130.48,130.48,130.09,130.32,39245.0,127.9412,127.9412,127.5588,127.7844,39245.0
2024-06-28 13:00:00,130.31,130.33,129.8,129.81,42608.0,127.7746,127.7942,127.2745,127.2843,42608.0
2024-06-28 13:30:00,129.83,129.96,129.38,129.38,86411.0,127.3039,127.4314,126.8626,126.8626,86411.0
2024-06-28 14:00:00,129.34,129.34,129.13,129.15,59439.0,126.8234,126.8234,126.6175,126.6371,59439.0
2024-06-28 14:30:00,129.14,129.16,128.98,129.14,50812.0,126.6273,126.6469,126.4704,126.6273,50812.0
2024-06-28 15:00:00,129.11,129.11,128.69,128.84,98117.0,126.5979,126.5979,126.1861,126.3332,98117.0
2024-06-28 15:30:00,128.85,129.26,128.7,128.78,312798.0,126.343,126.745,126.1959,126.2743,312798.0
2024-07-01 09:30:00,129.98,129.98,128.8,129.4,47018.0,127.451,127.451,126.2939,126.8823,47018.0
2024-07-01 10:00:00,129.46,129.46,128.31,128.55,42524.0,126.9411,126.9411,125.8135,126.0488,42524.0
2024-07-01 10:30:00,128.43,128.43,127.96,128.09,66140.0,125.9311,125.9311,125.4703,125.5977,66140.0
2024-07-01 11:00:00,128.14,128.63,127.96,128.55,46195.0,125.6468,126.1272,125.4703,126.0488,46195.0
2024-07-01 11:30:00,128.55,128.94,128.55,128.9,32737.0,126.0488,126.4312,126.0488,126.392,32737.0
2024-07-01 12:00:00,128.87,129.18,128.72,129.16,22695.0,126.3626,126.6665,126.2155,126.6469,22695.0
2024-07-01 12:30:00,129.13,129.44,129.09,129.42,20593.0,126.6175,126.9215,126.5783,126.9019,20593.0
2024-07-01 13:00:00,129.44,129.94,129.42,129.94,20196.0,126.9215,127.4118,126.9019,127.4118,20196.0
2024-07-01 13:30:00,129.92,130.3,129.91,130.03,38399.0,127.3921,127.7647,127.3823,127.5,38399.0
2024-07-01 14:00:00,130.06,130.18,129.88,129.94,23329.0,127.5294,127.6471,127.3529,127.4118,23329.0
2024-07-01 14:30:00,129.94,129.96,129.75,129.9,23883.0,127.4118,127.4314,127.2254,127.3725,23883.0
2024-07-01 15:00:00,129.91,130.64,129.88,130.42,97768.0,127.3823,128.0981,127.3529,127.8824,97768.0
2024-07-01 15:30:00,130.41,131.32,130.32,131.26,454912.0,127.8726,128.7649,127.7844,128.7061,454912.0
2024-07-02 09:30:00,131.85,132.08,130.95,132.02,79388.0,129.2846,129.5101,128.4021,129.4513,79388.0
2024-07-02 10:00:00,131.9,132.01,131.13,131.41,56053.0,129.3336,129.4415,128.5786,128.8531,56053.0
2024-07-02 10:30:00,131.53,131.61,131.09,131.17,39415.0,128.9708,129.0493,128.5394,128.6178,39415.0
2024-07-02 11:00:00,131.2,131.24,130.68,130.8,23662.0,128.6472,128.6865,128.1374,128.255,23662.0
2024-07-02 11:30:00,130.83,130.98,130.68,130.8,34939.0,128.2844,128.4315,128.1374,128.255,34939.0
2024-07-02 12:00:00,130.82,130.94,130.72,130.88,23803.0,128.2746,128.3923,128.1766,128.3335,23803.0
2024-07-02 12:30:00,130.83,131.09,130.76,131.09,17450.0,128.2844,128.5394,128.2158,128.5394,17450.0
2024-07-02 13:00:00,131.09,131.09,130.78,130.87,17941.0,128.5394,128.5394,128.2354,128.3237,17941.0
2024-07-02 13:30:00,130.84,130.9,130.53,130.55,25013.0,128.2942,128.3531,127.9903,128.0099,25013.0
2024-07-02 14:00:00,130.54,130.85,130.45,130.67,16064.0,128.0001,128.304,127.9118,128.1275,16064.0
2024-07-02 14:30:00,130.68,130.83,130.67,130.74,19613.0,128.1374,128.2844,128.1275,128.1962,19613.0
2024-07-02 15:00:00,130.75,131.23,130.75,131.23,36585.0,128.206,128.6767,128.206,128.6767,36585.0
2024-07-02 15:30:00,131.22,131.28,130.94,131.03,172137.0,128.6668,128.7257,128.3923,128.4805,172137.0
2024-07-03 09:30:00,131.76,132.83,131.11,132.83,56201.0,129.1963,130.2455,128.559,130.2455,56201.0
2024-07-03 10:00:00,132.92,133.71,132.62,133.19,49369.0,130.3338,131.1084,130.0396,130.5985,49369.0
2024-07-03 10:30:00,133.2,133.64,133.08,133.52,45535.0,130.6083,131.0398,130.4907,130.9221,45535.0
2024-07-03 11:00:00,133.56,133.67,133.19,133.55,52795.0,130.9613,131.0692,130.5985,130.9515,52795.0
2024-07-03 11:30:00,133.53,133.74,133.43,133.44,43214.0,130.9319,131.1378,130.8338,130.8437,43214.0
2024-07-03 12:00:00,133.41,133.47,133.12,133.45,48333.0,130.8142,130.8731,130.5299,130.8535,48333.0
2024-07-03 12:30:00,133.44,133.78,133.32,133.6,114423.0,130.8437,131.177,130.726,131.0005,114423.0
2024-07-05 09:30:00,133.29,133.35,132.26,132.75,38884.0,130.6966,130.7554,129.6866,130.1671,38884.0
2024-07-05 10:00:00,132.72,132.88,132.17,132.23,21033.0,130.1377,130.2945,129.5984,129.6572,21033.0
2024-07-05 10:30:00,132.28,132.36,131.81,132.23,26663.0,129.7062,129.7847,129.2454,129.6572,26663.0
2024-07-05 11:00:00,132.28,132.33,132.17,132.29,16767.0,129.7062,129.7552,129.5984,129.716,16767.0
2024-07-05 11:30:00,132.27,132.27,132.06,132.19,17372.0,129.6964,129.6964,129.4905,129.618,17372.0
2024-07-05 12:00:00,132.19,132.49,132.15,132.48,17193.0,129.618,129.9121,129.5788,129.9023,17193.0
2024-07-05 12:30:00,132.49,132.68,132.4,132.61,15356.0,129.9121,130.0984,129.8239,130.0298,15356.0
2024-07-05 13:00:00,132.59,132.59,132.3,132.37,8858.0,130.0102,130.0102,129.7258,129.7945,8858.0
2024-07-05 13:30:00,132.4,132.41,132.09,132.12,12953.0,129.8239,129.8337,129.5199,129.5493,12953.0
2024-07-05 14:00:00,132.14,132.14,131.81,132.0,16456.0,129.5689,129.5689,129.2454,129.4317,16456.0
2024-07-05 14:30:00,132.0,132.37,132.0,132.36,12541.0,129.4317,129.7945,129.4317,129.7847,12541.0
2024-07-05 15:00:00,132.36,132.5,132.3,132.31,20446.0,129.7847,129.9219,129.7258,129.7356,20446.0
2024-07-05 15:30:00,132.29,132.75,132.16,132.52,104194.0,129.716,130.1671,129.5886,129.9416,104194.0
2024-07-08 09:30:00,131.98,133.24,131.72,133.23,29331.0,129.4121,130.6475,129.1571,130.6377,29331.0
2024-07-08 10:00:00,133.11,133.25,131.94,132.2,95020.0,130.5201,130.6573,129.3728,129.6278,95020.0
2024-07-08 10:30:00,132.15,132.95,132.15,132.67,12848.0,129.5788,130.3632,129.5788,130.0886,12848.0
2024-07-08 11:00:00,132.6,132.6,132.17,132.21,18655.0,130.02,130.02,129.5984,129.6376,18655.0
2024-07-08 11:30:00,132.22,132.23,131.83,132.04,18835.0,129.6474,129.6572,129.265,129.4709,18835.0
2024-07-08 12:00:00,132.02,132.18,131.95,132.18,39511.0,129.4513,129.6082,129.3826,129.6082,39511.0
2024-07-08 12:30:00,132.18,132.6,132.18,132.5,29969.0,129.6082,130.02,129.6082,129.9219,29969.0
2024-07-08 13:00:00,132.5,132.53,132.32,132.39,18895.0,129.9219,129.9514,129.7454,129.8141,18895.0
2024-07-08 13:30:00,132.41,132.8,132.41,132.8,18452.0,129.8337,130.2161,129.8337,130.2161,18452.0
2024-07-08 14:00:00,132.76,132.82,132.65,132.68,36671.0,130.1769,130.2357,130.069,130.0984,36671.0
2024-07-08 14:30:00,132.62,132.68,132.31,132.48,17607.0,130.0396,130.0984,129.7356,129.9023,17607.0
2024-07-08 15:00:00,132.49,132.65,132.46,132.65,22694.0,129.9121,130.069,129.8827,130.069,22694.0
2024-07-08 15:30:00,132.59,133.02,132.5,132.59,135122.0,130.0102,130.4318,129.9219,130.0102,135122.0
2024-07-09 09:30:00,132.0,132.45,131.52,132.16,43549.0,129.4317,129.8729,128.961,129.5886,43549.0
2024-07-09 10:00:00,132.17,132.5,132.16,132.37,37390.0,129.5984,129.9219,129.5886,129.7945,37390.0
2024-07-09 10:30:00,132.4,133.18,132.31,133.09,30977.0,129.8239,130.5887,129.7356,130.5005,30977.0
2024-07-09 11:00:00,133.13,133.39,132.81,132.86,23206.0,130.5397,130.7946,130.2259,130.2749,23206.0
2024-07-09 11:30:00,132.85,133.29,132.7,133.18,35403.0,130.2651,130.6966,130.118,130.5887,35403.0
2024-07-09 12:00:00,133.18,133.39,133.18,133.36,26994.0,130.5887,130.7946,130.5887,130.7652,26994.0
2024-07-09 12:30:00,133.39,133.56,133.23,133.42,22184.0,130.7946,130.9613,130.6377,130.824,22184.0
2024-07-09 13:00:00,133.44,133.63,133.25,133.3,16336.0,130.8437,131.03,130.6573,130.7064,16336.0
2024-07-09 13:30:00,133.32,133.37,133.22,133.23,19454.0,130.726,130.775,130.6279,130.6377,19454.0
2024-07-09 14:00:00,133.22,133.27,132.84,132.89,17839.0,130.6279,130.677,130.2553,130.3044,17839.0
2024-07-09 14:30:00,132.86,133.14,132.84,132.91,21922.0,130.2749,130.5495,130.2553,130.324,21922.0
2024-07-09 15:00:00,132.89,132.89,132.45,132.52,29436.0,130.3044,130.3044,129.8729,129.9416,29436.0
2024-07-09 15:30:00,132.51,132.54,132.26,132.42,149429.0,129.9317,129.9612,129.6866,129.8435,149429.0
2024-07-10 09:30:00,132.74,133.36,132.03,132.65,28242.0,130.1573,130.7652,129.4611,130.069,28242.0
2024-07-10 10:00:00,132.59,132.87,132.5,132.56,17468.0,130.0102,130.2847,129.9219,129.9808,17468.0
2024-07-10 10:30:00,132.61,132.96,132.27,132.31,18395.0,130.0298,130.373,129.6964,129.7356,18395.0
2024-07-10 11:00:00,132.33,132.86,132.31,132.86,23192.0,129.7552,130.2749,129.7356,130.2749,23192.0
2024-07-10 11:30:00,132.78,132.78,132.62,132.73,17646.0,130.1965,130.1965,130.0396,130.1475,17646.0
2024-07-10 12:00:00,132.69,133.0,132.63,132.76,14176.0,130.1082,130.4122,130.0494,130.1769,14176.0
2024-07-10 12:30:00,132.74,132.85,132.5,132.57,11427.0,130.1573,130.2651,129.9219,129.9906,11427.0
2024-07-10 13:00:00,132.52,132.68,132.43,132.51,11217.0,129.9416,130.0984,129.8533,129.9317,11217.0
2024-07-10 13:30:00,132.51,132.75,132.47,132.69,12153.0,129.9317,130.1671,129.8925,130.1082,12153.0
2024-07-10 14:00:00,132.7,132.74,132.59,132.59,17433.0,130.118,130.1573,130.0102,130.0102,17433.0
2024-07-10 14:30:00,132.55,133.06,132.55,132.99,15925.0,129.971,130.471,129.971,130.4024,15925.0
2024-07-10 15:00:00,133.05,133.13,132.96,133.03,19839.0,130.4612,130.5397,130.373,130.4416,19839.0
2024-07-10 15:30:00,133.01,133.13,132.78,132.88,133835.0,130.422,130.5397,130.1965,130.2945,133835.0
2024-07-11 09:30:00,132.76,133.27,132.01,132.55,46716.0,130.1769,130.677,129.4415,129.971,46716.0
2024-07-11 10:00:00,132.57,132.87,132.49,132.67,40551.0,129.9906,130.2847,129.9121,130.0886,40551.0
2024-07-11 10:30:00,132.68,133.38,132.67,133.35,41124.0,130.0984,130.7848,130.0886,130.7554,41124.0
2024-07-11 11:00:00,133.35,133.44,133.01,133.03,32190.0,130.7554,130.8437,130.422,130.4416,32190.0
2024-07-11 11:30:00,133.05,133.32,132.9,132.98,25281.0,130.4612,130.726,130.3142,130.3926,25281.0
2024-07-11 12:00:00,132.97,133.18,132.61,133.14,21134.0,130.3828,130.5887,130.0298,130.5495,21134.0
2024-07-11 12:30:00,133.12,133.18,132.83,132.95,14003.0,130.5299,130.5887,130.2455,130.3632,14003.0
2024-07-11 13:00:00,132.94,133.02,132.65,132.94,14615.0,130.3534,130.4318,130.069,130.3534,14615.0
2024-07-11 13:30:00,132.91,133.17,132.91,133.03,25042.0,130.324,130.5789,130.324,130.4416,25042.0
2024-07-11 14:00:00,132.98,133.18,132.9,132.93,26798.0,130.3926,130.5887,130.3142,130.3436,26798.0
2024-07-11 14:30:00,132.92,133.32,132.92,133.32,19825.0,130.3338,130.726,130.3338,130.726,19825.0
2024-07-11 15:00:00,133.31,133.34,133.03,133.03,28765.0,130.7162,130.7456,130.4416,130.4416,28765.0
2024-07-11 15:30:00,133.03,133.75,133.02,133.62,97970.0,130.4416,131.1476,130.4318,131.0201,97970.0
2024-07-12 09:30:00,134.36,134.96,133.46,133.49,27360.0,131.7458,132.3341,130.8633,130.8927,27360.0
2024-07-12 10:00:00,133.45,134.1,133.31,133.96,55706.0,130.8535,131.4908,130.7162,131.3535,55706.0
2024-07-12 10:30:00,133.97,134.19,133.72,133.75,71197.0,131.3633,131.5791,131.1182,131.1476,71197.0
2024-07-12 11:00:00,133.78,134.58,133.78,134.52,45591.0,131.177,131.9615,131.177,131.9026,45591.0
2024-07-12 11:30:00,134.53,134.73,134.42,134.63,16109.0,131.9124,132.1086,131.8046,132.0105,16109.0
2024-07-12 12:00:00,134.63,134.94,134.53,134.94,15920.0,132.0105,132.3145,131.9124,132.3145,15920.0
2024-07-12 12:30:00,134.9,135.21,134.89,135.2,26662.0,132.2752,132.5792,132.2654,132.5694,26662.0
2024-07-12 13:00:00,135.18,135.24,135.08,135.23,21953.0,132.5498,132.6086,132.4517,132.5988,21953.0
2024-07-12 13:30:00,135.23,135.47,135.21,135.28,13404.0,132.5988,132.8342,132.5792,132.6478,13404.0
2024-07-12 14:00:00,135.2,135.25,135.0,135.05,12849.0,132.5694,132.6184,132.3733,132.4223,12849.0
2024-07-12 14:30:00,135.02,135.18,135.01,135.13,17650.0,132.3929,132.5498,132.3831,132.5008,17650.0
2024-07-12 15:00:00,135.11,135.32,134.98,135.3,22710.0,132.4812,132.6871,132.3537,132.6675,22710.0
2024-07-12 15:30:00,135.28,135.47,134.76,135.09,116089.0,132.6478,132.8342,132.138,132.4615,116089.0
2024-07-15 09:30:00,135.86,136.25,134.77,135.75,41595.0,133.2166,133.599,132.1478,133.1087,41595.0
2024-07-15 10:00:00,135.71,136.19,135.41,136.14,30414.0,133.0695,133.5401,132.7753,133.4911,30414.0
2024-07-15 10:30:00,136.2,136.2,135.6,136.06,38539.0,133.5499,133.5499,132.9616,133.4127,38539.0
2024-07-15 11:00:00,136.06,136.3,135.82,135.82,75384.0,133.4127,133.648,133.1773,133.1773,75384.0
2024-07-15 11:30:00,135.75,136.25,135.59,135.94,24266.0,133.1087,133.599,132.9518,133.295,24266.0
2024-07-15 12:00:00,135.9,136.23,135.78,136.15,17507.0,133.2558,133.5794,133.1381,133.5009,17507.0
2024-07-15 12:30:00,136.05,136.24,135.99,136.02,31193.0,133.4029,133.5892,133.344,133.3735,31193.0
2024-07-15 13:00:00,135.96,136.05,135.71,135.78,41831.0,133.3146,133.4029,133.0695,133.1381,41831.0
2024-07-15 13:30:00,135.85,135.9,135.71,135.85,26393.0,133.2068,133.2558,133.0695,133.2068,26393.0
2024-07-15 14:00:00,135.82,135.98,135.55,135.97,22061.0,133.1773,133.3342,132.9126,133.3244,22061.0
2024-07-15 14:30:00,135.93,136.16,135.9,135.98,30468.0,133.2852,133.5107,133.2558,133.3342,30468.0
2024-07-15 15:00:00,135.96,136.0,135.49,135.5,39933.0,133.3146,133.3538,132.8538,132.8636,39933.0
2024-07-15 15:30:00,135.48,135.48,134.23,134.35,152213.0,132.844,132.844,131.6183,131.7359,152213.0
2024-07-16 09:30:00,134.89,134.89,133.83,134.06,31059.0,132.2654,132.2654,131.2261,131.4516,31059.0
2024-07-16 10:00:00,134.06,134.28,133.94,134.1,16346.0,131.4516,131.6673,131.3339,131.4908,16346.0
2024-07-16 10:30:00,134.07,134.72,134.03,134.66,21598.0,131.4614,132.0987,131.4222,132.0399,21598.0
2024-07-16 11:00:00,134.58,134.95,134.4,134.72,17557.0,131.9615,132.3243,131.785,132.0987,17557.0
2024-07-16 11:30:00,134.72,134.76,134.56,134.68,14427.0,132.0987,132.138,131.9419,132.0595,14427.0
2024-07-16 12:00:00,134.67,134.89,134.61,134.65,18105.0,132.0497,132.2654,131.9909,132.0301,18105.0
2024-07-16 12:30:00,134.6,134.62,134.43,134.52,10179.0,131.9811,132.0007,131.8144,131.9026,10179.0
2024-07-16 13:00:00,134.5,134.71,134.49,134.63,22083.0,131.883,132.0889,131.8732,132.0105,22083.0
2024-07-16 13:30:00,134.61,135.05,134.59,134.83,37897.0,131.9909,132.4223,131.9713,132.2066,37897.0
2024-07-16 14:00:00,134.8,134.88,134.68,134.69,23557.0,132.1772,132.2556,132.0595,132.0693,23557.0
2024-07-16 14:30:00,134.67,134.9,134.63,134.89,13321.0,132.0497,132.2752,132.0105,132.2654,13321.0
2024-07-16 15:00:00,134.87,135.15,134.86,135.12,19013.0,132.2458,132.5204,132.236,132.491,19013.0
2024-07-16 15:30:00,135.09,135.09,134.78,134.83,110313.0,132.4615,132.4615,132.1576,132.2066,110313.0
2024-07-17 09:30:00,135.0,136.73,135.0,136.62,33238.0,132.3733,134.0696,132.3733,133.9618,33238.0
2024-07-17 10:00:00,136.62,136.71,135.16,135.34,60137.0,133.9618,134.05,132.5302,132.7067,60137.0
2024-07-17 10:30:00,135.25,135.32,134.23,134.81,44284.0,132.6184,132.6871,131.6183,132.187,44284.0
2024-07-17 11:00:00,134.71,134.98,134.34,134.72,14789.0,132.0889,132.3537,131.7261,132.0987,14789.0
2024-07-17 11:30:00,134.67,134.97,134.45,134.87,14241.0,132.0497,132.3439,131.834,132.2458,14241.0
2024-07-17 12:00:00,134.93,134.96,134.51,134.61,21986.0,132.3047,132.3341,131.8928,131.9909,21986.0
2024-07-17 12:30:00,134.59,134.62,134.15,134.61,20393.0,131.9713,132.0007,131.5398,131.9909,20393.0
2024-07-17 13:00:00,134.6,134.61,133.87,134.07,38375.0,131.9811,131.9909,131.2653,131.4614,38375.0
2024-07-17 13:30:00,134.03,134.28,133.92,134.19,37060.0,131.4222,131.6673,131.3143,131.5791,37060.0
2024-07-17 14:00:00,134.15,134.27,133.72,134.22,39175.0,131.5398,131.6575,131.1182,131.6085,39175.0
2024-07-17 14:30:00,134.22,134.59,134.16,134.28,38100.0,131.6085,131.9713,131.5496,131.6673,38100.0
2024-07-17 15:00:00,134.25,134.35,134.12,134.3,25275.0,131.6379,131.7359,131.5104,131.6869,25275.0
2024-07-17 15:30:00,134.32,134.42,133.83,133.97,120927.0,131.7065,131.8046,131.2261,131.3633,120927.0
2024-07-18 09:30:00,134.0,134.78,133.43,134.64,32124.0,131.3928,132.1576,130.8338,132.0203,32124.0
2024-07-18 10:00:00,134.55,134.96,134.04,134.96,18436.0,131.9321,132.3341,131.432,132.3341,18436.0
2024-07-18 10:30:00,134.89,135.0,134.34,134.36,52613.0,132.2654,132.3733,131.7261,131.7458,52613.0
2024-07-18 11:00:00,134.43,135.11,134.4,134.95,63745.0,131.8144,132.4812,131.785,132.3243,63745.0
2024-07-18 11:30:00,134.98,135.27,134.7,135.05,30920.0,132.3537,132.638,132.0791,132.4223,30920.0
2024-07-18 12:00:00,135.12,135.42,134.84,135.06,23240.0,132.491,132.7851,132.2164,132.4321,23240.0
2024-07-18 12:30:00,134.98,135.05,134.71,135.02,14706.0,132.3537,132.4223,132.0889,132.3929,14706.0
2024-07-18 13:00:00,134.98,135.07,134.77,135.04,17727.0,132.3537,132.4419,132.1478,132.4125,17727.0
2024-07-18 13:30:00,134.99,135.26,134.9,134.97,30909.0,132.3635,132.6282,132.2752,132.3439,30909.0
2024-07-18 14:00:00,135.02,135.25,134.76,134.94,50058.0,132.3929,132.6184,132.138,132.3145,50058.0
2024-07-18 14:30:00,134.94,135.06,134.71,134.96,64875.0,132.3145,132.4321,132.0889,132.3341,64875.0
2024-07-18 15:00:00,134.96,135.31,134.77,135.27,116715.0,132.3341,132.6773,132.1478,132.638,116715.0
2024-07-18 15:30:00,135.25,136.54,135.24,136.19,402625.0,132.6184,133.8833,132.6086,133.5401,402625.0
2024-07-19 09:30:00,136.73,136.85,135.33,136.72,70382.0,134.0696,134.1873,132.6969,134.0598,70382.0
2024-07-19 10:00:00,136.75,136.88,135.85,136.14,88570.0,134.0892,134.2167,133.2068,133.4911,88570.0
2024-07-19 10:30:00,136.14,136.2,135.7,135.7,71917.0,133.4911,133.5499,133.0597,133.0597,71917.0
2024-07-19 11:00:00,135.71,136.01,135.5,135.5,32137.0,133.0695,133.3636,132.8636,132.8636,32137.0
2024-07-19 11:30:00,135.54,135.95,135.46,135.95,54805.0,132.9028,133.3048,132.8243,133.3048,54805.0
2024-07-19 12:00:00,136.03,136.5,135.86,135.93,42018.0,133.3833,133.8441,133.2166,133.2852,42018.0
2024-07-19 12:30:00,135.93,135.93,135.37,135.58,34677.0,133.2852,133.2852,132.7361,132.942,34677.0
2024-07-19 13:00:00,135.52,135.59,135.36,135.37,19504.0,132.8832,132.9518,132.7263,132.7361,19504.0
2024-07-19 13:30:00,135.37,135.75,135.31,135.66,25291.0,132.7361,133.1087,132.6773,133.0205,25291.0
2024-07-19 14:00:00,135.66,135.81,135.52,135.59,25787.0,133.0205,133.1675,132.8832,132.9518,25787.0
2024-07-19 14:30:00,135.58,136.03,135.53,135.96,21998.0,132.942,133.3833,132.893,133.3146,21998.0
2024-07-19 15:00:00,135.96,136.16,135.83,135.84,44031.0,133.3146,133.5107,133.1871,133.197,44031.0
2024-07-19 15:30:00,135.85,136.43,135.64,136.41,243736.0,133.2068,133.7755,133.0008,133.7559,243736.0
2024-07-22 09:30:00,136.15,137.36,135.88,136.52,41363.0,133.5009,134.6874,133.2362,133.8637,41363.0
2024-07-22 10:00:00,136.53,137.28,136.43,137.25,36864.0,133.8735,134.6089,133.7755,134.5795,36864.0
2024-07-22 10:30:00,137.19,137.41,136.86,137.05,83939.0,134.5207,134.7364,134.1971,134.3834,83939.0
2024-07-22 11:00:00,137.06,137.47,136.85,136.89,69576.0,134.3932,134.7952,134.1873,134.2265,69576.0
2024-07-22 11:30:00,136.93,137.11,136.76,136.91,20844.0,134.2657,134.4422,134.0991,134.2461,20844.0
2024-07-22 12:00:00,136.83,137.02,136.65,137.02,18150.0,134.1677,134.354,133.9912,134.354,18150.0
2024-07-22 12:30:00,136.99,137.31,136.9,137.2,68629.0,134.3246,134.6384,134.2363,134.5305,68629.0
2024-07-22 13:00:00,137.26,138.18,137.24,138.18,102186.0,134.5893,135.4914,134.5697,135.4914,102186.0
2024-07-22 13:30:00,138.19,138.24,137.77,137.78,31902.0,135.5012,135.5503,135.0894,135.0992,31902.0
2024-07-22 14:00:00,137.78,137.85,137.5,137.7,31757.0,135.0992,135.1678,134.8247,135.0208,31757.0
2024-07-22 14:30:00,137.68,138.2,137.66,138.17,25369.0,135.0012,135.511,134.9815,135.4816,25369.0
2024-07-22 15:00:00,138.2,138.28,137.91,138.1,40002.0,135.511,135.5895,135.2267,135.413,40002.0
2024-07-22 15:30:00,138.09,138.28,137.75,137.75,177146.0,135.4032,135.5895,135.0698,135.0698,177146.0
2024-07-23 09:30:00,137.1,137.14,136.41,137.1,57453.0,134.4324,134.4717,133.7559,134.4324,57453.0
2024-07-23 10:00:00,136.98,137.48,136.75,137.43,40502.0,134.3148,134.805,134.0892,134.756,40502.0
2024-07-23 10:30:00,137.43,137.75,136.8,136.96,35966.0,134.756,135.0698,134.1383,134.2952,35966.0
2024-07-23 11:00:00,136.93,136.95,136.12,136.2,34465.0,134.2657,134.2854,133.4715,133.5499,34465.0
2024-07-23 11:30:00,136.15,136.47,136.15,136.36,39962.0,133.5009,133.8147,133.5009,133.7068,39962.0
2024-07-23 12:00:00,136.43,136.84,136.36,136.44,14277.0,133.7755,134.1775,133.7068,133.7853,14277.0
2024-07-23 12:30:00,136.43,136.75,136.4,136.62,17437.0,133.7755,134.0892,133.7461,133.9618,17437.0
2024-07-23 13:00:00,136.55,136.64,136.35,136.43,12425.0,133.8931,133.9814,133.697,133.7755,12425.0
2024-07-23 13:30:00,136.47,136.65,136.37,136.57,16440.0,133.8147,133.9912,133.7166,133.9128,16440.0
2024-07-23 14:00:00,136.57,136.73,136.42,136.47,14504.0,133.9128,134.0696,133.7657,133.8147,14504.0
2024-07-23 14:30:00,136.46,136.51,136.3,136.5,15134.0,133.8049,133.8539,133.648,133.8441,15134.0
2024-07-23 15:00:00,136.46,136.53,136.33,136.4,19781.0,133.8049,133.8735,133.6774,133.7461,19781.0
2024-07-23 15:30:00,136.4,136.43,135.69,135.92,111581.0,133.7461,133.7755,133.0499,133.2754,111581.0
2024-07-24 09:30:00,136.05,136.38,134.81,134.9,18305.0,133.4029,133.7264,132.187,132.2752,18305.0
2024-07-24 10:00:00,134.95,135.34,134.31,134.8,20495.0,132.3243,132.7067,131.6967,132.1772,20495.0
2024-07-24 10:30:00,134.8,135.66,134.7,135.21,26707.0,132.1772,133.0205,132.0791,132.5792,26707.0
2024-07-24 11:00:00,135.23,135.53,134.88,135.22,23977.0,132.5988,132.893,132.2556,132.589,23977.0
2024-07-24 11:30:00,135.31,135.36,134.54,134.55,24885.0,132.6773,132.7263,131.9222,131.9321,24885.0
2024-07-24 12:00:00,134.56,134.84,134.48,134.62,30500.0,131.9419,132.2164,131.8634,132.0007,30500.0
2024-07-24 12:30:00,134.52,134.6,133.74,134.0,28453.0,131.9026,131.9811,131.1378,131.3928,28453.0
2024-07-24 13:00:00,134.0,134.42,133.91,134.0,33696.0,131.3928,131.8046,131.3045,131.3928,33696.0
2024-07-24 13:30:00,134.0,134.07,133.03,133.03,76607.0,131.3928,131.4614,130.4416,130.4416,76607.0
2024-07-24 14:00:00,133.06,133.5,132.78,132.92,43456.0,130.471,130.9025,130.1965,130.3338,43456.0
2024-07-24 14:30:00,132.93,133.19,132.75,133.12,53792.0,130.3436,130.5985,130.1671,130.5299,53792.0
2024-07-24 15:00:00,133.08,133.09,132.59,132.66,98675.0,130.4907,130.5005,130.0102,130.0788,98675.0
2024-07-24 15:30:00,132.67,132.72,131.53,131.62,251289.0,130.0886,130.1377,128.9708,129.0591,251289.0
2024-07-25 09:30:00,131.62,132.09,130.67,131.61,69548.0,129.0591,129.5199,128.1275,129.0493,69548.0
2024-07-25 10:00:00,131.53,132.29,130.98,132.04,32119.0,128.9708,129.716,128.4315,129.4709,32119.0
2024-07-25 10:30:00,131.88,131.94,131.29,131.93,18430.0,129.314,129.3728,128.7355,129.363,18430.0
2024-07-25 11:00:00,131.96,132.27,131.69,131.69,46579.0,129.3924,129.6964,129.1277,129.1277,46579.0
2024-07-25 11:30:00,131.7,132.78,131.68,132.51,47456.0,129.1375,130.1965,129.1179,129.9317,47456.0
2024-07-25 12:00:00,132.48,133.06,132.48,132.88,36859.0,129.9023,130.471,129.9023,130.2945,36859.0
2024-07-25 12:30:00,132.87,132.9,132.44,132.55,31098.0,130.2847,130.3142,129.8631,129.971,31098.0
2024-07-25 13:00:00,132.58,132.89,132.45,132.52,23034.0,130.0004,130.3044,129.8729,129.9416,23034.0
2024-07-25 13:30:00,132.49,132.89,132.27,132.32,141918.0,129.9121,130.3044,129.6964,129.7454,141918.0
2024-07-25 14:00:00,132.32,132.32,131.84,132.03,52423.0,129.7454,129.7454,129.2748,129.4611,52423.0
2024-07-25 14:30:00,131.99,132.11,131.55,131.74,50811.0,129.4219,129.5395,128.9904,129.1767,50811.0
2024-07-25 15:00:00,131.74,132.51,131.73,132.46,55259.0,129.1767,129.9317,129.1669,129.8827,55259.0
2024-07-25 15:30:00,132.5,132.51,131.7,131.97,159379.0,129.9219,129.9317,129.1375,129.4023,159379.0
2024-07-26 09:30:00,132.36,132.68,131.59,132.13,27802.0,129.7847,130.0984,129.0296,129.5591,27802.0
2024-07-26 10:00:00,132.03,132.38,131.75,131.82,21417.0,129.4611,129.8043,129.1865,129.2552,21417.0
2024-07-26 10:30:00,131.81,132.19,131.42,131.63,19437.0,129.2454,129.618,128.863,129.0689,19437.0
2024-07-26 11:00:00,131.67,132.18,131.66,131.77,28583.0,129.1081,129.6082,129.0983,129.2061,28583.0
2024-07-26 11:30:00,131.74,132.46,131.74,132.46,27819.0,129.1767,129.8827,129.1767,129.8827,27819.0
2024-07-26 12:00:00,132.51,132.87,132.51,132.81,25661.0,129.9317,130.2847,129.9317,130.2259,25661.0
2024-07-26 12:30:00,132.79,133.07,132.66,133.04,21746.0,130.2063,130.4808,130.0788,130.4514,21746.0
2024-07-26 13:00:00,133.07,133.07,132.79,132.9,28569.0,130.4808,130.4808,130.2063,130.3142,28569.0
2024-07-26 13:30:00,132.92,132.97,132.0,132.2,41028.0,130.3338,130.3828,129.4317,129.6278,41028.0
2024-07-26 14:00:00,132.17,132.56,132.17,132.34,41345.0,129.5984,129.9808,129.5984,129.7651,41345.0
2024-07-26 14:30:00,132.31,132.47,132.17,132.25,37309.0,129.7356,129.8925,129.5984,129.6768,37309.0
2024-07-26 15:00:00,132.22,132.53,132.16,132.38,35168.0,129.6474,129.9514,129.5886,129.8043,35168.0
2024-07-26 15:30:00,132.38,132.38,131.25,131.56,254966.0,129.8043,129.8043,128.6963,129.0002,254966.0
2024-07-29 09:30:00,132.27,132.6,131.57,131.92,43499.0,129.6964,130.02,129.01,129.3532,43499.0
2024-07-29 10:00:00,131.97,132.63,131.97,132.08,25411.0,129.4023,130.0494,129.4023,129.5101,25411.0
2024-07-29 10:30:00,132.02,132.02,131.29,131.56,35254.0,129.4513,129.4513,128.7355,129.0002,35254.0
2024-07-29 11:00:00,131.55,131.66,131.12,131.55,43045.0,128.9904,129.0983,128.5688,128.9904,43045.0
2024-07-29 11:30:00,131.51,132.03,131.25,131.99,21866.0,128.9512,129.4611,128.6963,129.4219,21866.0
2024-07-29 12:00:00,131.98,132.17,131.85,131.94,19104.0,129.4121,129.5984,129.2846,129.3728,19104.0
2024-07-29 12:30:00,131.92,132.16,131.92,132.01,28170.0,129.3532,129.5886,129.3532,129.4415,28170.0
2024-07-29 13:00:00,132.01,132.17,131.66,131.66,26417.0,129.4415,129.5984,129.0983,129.0983,26417.0
2024-07-29 13:30:00,131.66,131.85,131.57,131.82,29022.0,129.0983,129.2846,129.01,129.2552,29022.0
2024-07-29 14:00:00,131.84,132.16,131.74,132.13,20862.0,129.2748,129.5886,129.1767,129.5591,20862.0
2024-07-29 14:30:00,132.16,132.25,131.95,132.08,23377.0,129.5886,129.6768,129.3826,129.5101,23377.0
2024-07-29 15:00:00,132.07,132.56,132.02,132.53,42941.0,129.5003,129.9808,129.4513,129.9514,42941.0
2024-07-29 15:30:00,132.55,133.1,132.48,133.02,165395.0,129.971,130.5103,129.9023,130.4318,165395.0
2024-07-30 09:30:00,133.23,134.3,132.61,134.02,35340.0,130.6377,131.6869,130.0298,131.4124,35340.0
2024-07-30 10:00:00,134.06,134.13,133.6,133.81,109807.0,131.4516,131.5202,131.0005,131.2065,109807.0
2024-07-30 10:30:00,133.8,134.47,133.67,134.09,79883.0,131.1966,131.8536,131.0692,131.481,79883.0
2024-07-30 11:00:00,134.04,134.37,133.69,133.81,28249.0,131.432,131.7556,131.0888,131.2065,28249.0
2024-07-30 11:30:00,133.8,133.93,133.33,133.56,31689.0,131.1966,131.3241,130.7358,130.9613,31689.0
2024-07-30 12:00:00,133.52,133.56,133.07,133.53,17004.0,130.9221,130.9613,130.4808,130.9319,17004.0
2024-07-30 12:30:00,133.45,133.73,133.29,133.34,21677.0,130.8535,131.128,130.6966,130.7456,21677.0
2024-07-30 13:00:00,133.28,133.44,132.95,133.39,41442.0,130.6868,130.8437,130.3632,130.7946,41442.0
2024-07-30 13:30:00,133.33,134.04,133.33,134.04,21685.0,130.7358,131.432,130.7358,131.432,21685.0
2024-07-30 14:00:00,134.04,134.26,134.0,134.12,17302.0,131.432,131.6477,131.3928,131.5104,17302.0
2024-07-30 14:30:00,134.06,134.53,133.93,134.06,22400.0,131.4516,131.9124,131.3241,131.4516,22400.0
2024-07-30 15:00:00,134.03,134.32,133.96,134.12,59973.0,131.4222,131.7065,131.3535,131.5104,59973.0
2024-07-30 15:30:00,134.11,134.74,134.04,134.1,167714.0,131.5006,132.1184,131.432,131.4908,167714.0
2024-07-31 09:30:00,134.59,136.48,134.09,134.62,84870.0,132.7029,134.5664,132.2099,132.7325,84870.0
2024-07-31 10:00:00,134.4,135.97,134.36,135.72,45012.0,132.5156,134.0636,132.4762,133.8171,45012.0
2024-07-31 10:30:00,135.72,135.78,134.83,135.25,44148.0,133.8171,133.8762,132.9396,133.3537,44148.0
2024-07-31 11:00:00,135.23,135.39,134.98,135.12,49180.0,133.334,133.4917,133.0875,133.2255,49180.0
2024-07-31 11:30:00,135.07,135.15,134.58,134.61,43101.0,133.1762,133.2551,132.6931,132.7227,43101.0
2024-07-31 12:00:00,134.61,134.94,134.54,134.87,52881.0,132.7227,133.048,132.6536,132.979,52881.0
2024-07-31 12:30:00,134.96,135.06,134.75,134.78,20588.0,133.0677,133.1663,132.8607,132.8903,20588.0
2024-07-31 13:00:00,134.75,134.95,134.23,134.35,21888.0,132.8607,133.0579,132.348,132.4663,21888.0
2024-07-31 13:30:00,134.34,134.69,134.05,134.64,22462.0,132.4564,132.8015,132.1705,132.7522,22462.0
2024-07-31 14:00:00,134.57,134.92,134.34,134.88,17901.0,132.6832,133.0283,132.4564,132.9889,17901.0
2024-07-31 14:30:00,134.91,135.25,134.85,135.06,44679.0,133.0184,133.3537,132.9593,133.1663,44679.0
2024-07-31 15:00:00,135.06,135.22,134.87,135.18,81861.0,133.1663,133.3241,132.979,133.2847,81861.0
2024-07-31 15:30:00,135.16,135.95,135.03,135.21,286979.0,133.2649,134.0439,133.1368,133.3142,286979.0
2024-08-01 09:30:00,135.35,139.35,135.19,136.23,107105.0,133.4523,137.3962,133.2945,134.3199,107105.0
2024-08-01 10:00:00,136.32,137.0,135.38,135.56,73884.0,134.4087,135.0791,133.4819,133.6593,73884.0
2024-08-01 10:30:00,135.3,135.66,134.3,134.71,109487.0,133.403,133.7579,132.417,132.8212,109487.0
2024-08-01 11:00:00,134.76,135.51,134.6,135.3,96268.0,132.8705,133.61,132.7128,133.403,96268.0
2024-08-01 11:30:00,135.36,136.98,135.27,136.88,159113.0,133.4621,135.0594,133.3734,134.9608,159113.0
2024-08-01 12:00:00,136.88,137.24,136.67,136.84,108024.0,134.9608,135.3158,134.7538,134.9214,108024.0
2024-08-01 12:30:00,136.86,136.86,135.86,136.21,71355.0,134.9411,134.9411,133.9551,134.3002,71355.0
2024-08-01 13:00:00,136.21,136.28,135.99,136.1,37220.0,134.3002,134.3692,134.0833,134.1918,37220.0
2024-08-01 13:30:00,136.09,136.39,135.9,135.97,69217.0,134.1819,134.4777,133.9946,134.0636,69217.0
2024-08-01 14:00:00,135.97,136.08,134.88,134.9,100767.0,134.0636,134.172,132.9889,133.0086,100767.0
2024-08-01 14:30:00,134.9,134.99,134.47,134.78,76264.0,133.0086,133.0973,132.5846,132.8903,76264.0
2024-08-01 15:00:00,134.81,135.59,134.4,135.55,116316.0,132.9198,133.6889,132.5156,133.6495,116316.0
2024-08-01 15:30:00,135.59,136.25,135.29,136.09,208511.0,133.6889,134.3397,133.3931,134.1819,208511.0
2024-08-02 09:30:00,134.82,134.88,132.4,133.34,102426.0,132.9297,132.9889,130.5436,131.4705,102426.0
2024-08-02 10:00:00,133.34,133.81,131.14,131.23,93456.0,131.4705,131.9339,129.3013,129.39,93456.0
2024-08-02 10:30:00,131.14,131.54,129.79,129.96,68624.0,129.3013,129.6957,127.9702,128.1378,68624.0
2024-08-02 11:00:00,130.0,130.96,129.79,130.63,66528.0,128.1773,129.1238,127.9702,128.7985,66528.0
2024-08-02 11:30:00,130.63,130.86,130.39,130.59,70206.0,128.7985,129.0252,128.5618,128.759,70206.0
2024-08-02 12:00:00,130.59,131.35,130.47,130.86,53584.0,128.759,129.5084,128.6407,129.0252,53584.0
2024-08-02 12:30:00,130.71,130.77,129.98,130.21,56322.0,128.8773,128.9365,128.1576,128.3843,56322.0
2024-08-02 13:00:00,130.25,130.27,129.51,129.67,38590.0,128.4238,128.4435,127.6942,127.8519,38590.0
2024-08-02 13:30:00,129.67,129.9,129.46,129.54,49125.0,127.8519,128.0787,127.6449,127.7237,49125.0
2024-08-02 14:00:00,129.49,130.06,129.22,129.96,41814.0,127.6744,128.2364,127.4082,128.1378,41814.0
2024-08-02 14:30:00,130.02,130.42,129.88,129.91,43137.0,128.197,128.5914,128.059,128.0885,43137.0
2024-08-02 15:00:00,129.94,130.46,129.88,130.32,39724.0,128.1181,128.6308,128.059,128.4928,39724.0
2024-08-02 15:30:00,130.34,130.75,130.08,130.55,189033.0,128.5125,128.9168,128.2562,128.7196,189033.0
2024-08-05 09:30:00,126.19,126.19,122.56,124.44,308367.0,124.4207,124.4207,120.8416,122.6952,308367.0
2024-08-05 10:00:00,124.56,125.91,124.33,124.33,119509.0,122.8136,124.1446,122.5868,122.5868,119509.0
2024-08-05 10:30:00,124.28,124.75,123.81,124.19,137999.0,122.5375,123.0009,122.0741,122.4487,137999.0
2024-08-05 11:00:00,124.19,125.89,124.19,125.89,189877.0,122.4487,124.1249,122.4487,124.1249,189877.0
2024-08-05 11:30:00,125.8,126.57,125.67,126.45,186661.0,124.0362,124.7954,123.908,124.6771,186661.0
2024-08-05 12:00:00,126.53,128.3,126.53,128.21,72300.0,124.7559,126.5011,124.7559,126.4124,72300.0
2024-08-05 12:30:00,128.09,128.09,126.21,126.25,46949.0,126.2941,126.2941,124.4404,124.4799,46949.0
2024-08-05 13:00:00,126.26,126.57,125.88,126.26,104066.0,124.4897,124.7954,124.1151,124.4897,104066.0
2024-08-05 13:30:00,126.34,126.54,125.93,126.39,106107.0,124.5686,124.7658,124.1644,124.6179,106107.0
2024-08-05 14:00:00,126.4,127.39,126.21,127.31,56314.0,124.6278,125.6039,124.4404,125.525,56314.0
2024-08-05 14:30:00,127.28,127.36,126.57,126.63,30619.0,125.4954,125.5743,124.7954,124.8545,30619.0
2024-08-05 15:00:00,126.68,126.87,126.43,126.85,61611.0,124.9038,125.0912,124.6573,125.0715,61611.0
2024-08-05 15:30:00,126.82,127.93,126.62,127.86,339812.0,125.0419,126.1363,124.8447,126.0673,339812.0
2024-08-06 09:30:00,129.06,131.75,128.44,131.39,104983.0,127.2505,129.9028,126.6392,129.5478,104983.0
2024-08-06 10:00:00,131.38,132.43,131.05,131.94,88319.0,129.5379,130.5732,129.2126,130.0901,88319.0
2024-08-06 10:30:00,131.99,133.18,131.71,132.53,116283.0,130.1394,131.3127,129.8633,130.6718,116283.0
2024-08-06 11:00:00,132.48,133.07,132.23,132.24,87679.0,130.6225,131.2042,130.376,130.3859,87679.0
2024-08-06 11:30:00,132.23,132.72,132.03,132.67,88386.0,130.376,130.8592,130.1788,130.8099,88386.0
2024-08-06 12:00:00,132.73,133.12,132.57,132.87,35380.0,130.869,131.2535,130.7113,131.007,35380.0
2024-08-06 12:30:00,132.83,132.89,132.39,132.7,67317.0,130.9676,131.0268,130.5338,130.8394,67317.0
2024-08-06 13:00:00,132.66,133.18,132.43,132.59,59185.0,130.8,131.3127,130.5732,130.731,59185.0
2024-08-06 13:30:00,132.63,133.53,132.57,133.19,79800.0,130.7704,131.6578,130.7113,131.3226,79800.0
2024-08-06 14:00:00,133.25,133.4,133.05,133.2,50514.0,131.3817,131.5296,131.1845,131.3324,50514.0
2024-08-06 14:30:00,133.23,133.74,132.81,132.86,70213.0,131.362,131.8648,130.9479,130.9972,70213.0
2024-08-06 15:00:00,132.81,133.24,132.29,133.12,84890.0,130.9479,131.3719,130.4352,131.2535,84890.0
2024-08-06 15:30:00,133.15,133.31,131.59,131.6,425684.0,131.2831,131.4409,129.745,129.7549,425684.0
2024-08-07 09:30:00,133.55,135.49,133.46,135.47,195908.0,131.6775,133.5903,131.5888,133.5706,195908.0
2024-08-07 10:00:00,135.42,136.26,135.21,135.58,107292.0,133.5213,134.3495,133.3142,133.6791,107292.0
2024-08-07 10:30:00,135.71,136.72,135.71,136.72,133477.0,133.8072,134.8031,133.8072,134.8031,133477.0
2024-08-07 11:00:00,136.74,137.08,136.51,137.08,120380.0,134.8228,135.158,134.596,135.158,120380.0
2024-08-07 11:30:00,137.06,137.38,136.62,136.96,92571.0,135.1383,135.4538,134.7045,135.0397,92571.0
2024-08-07 12:00:00,136.93,137.49,136.44,137.42,100263.0,135.0101,135.5623,134.527,135.4933,100263.0
2024-08-07 12:30:00,137.4,137.4,136.09,136.19,65158.0,135.4735,135.4735,134.1819,134.2805,65158.0
2024-08-07 13:00:00,136.19,136.3,135.32,135.69,132199.0,134.2805,134.389,133.4227,133.7875,132199.0
2024-08-07 13:30:00,135.74,135.91,134.89,135.02,98736.0,133.8368,134.0044,132.9987,133.1269,98736.0
2024-08-07 14:00:00,135.01,135.24,134.71,135.11,175302.0,133.117,133.3438,132.8212,133.2156,175302.0
2024-08-07 14:30:00,135.08,135.09,133.99,134.31,209330.0,133.1861,133.1959,132.1113,132.4269,209330.0
2024-08-07 15:00:00,134.34,134.7,134.16,134.44,121432.0,132.4564,132.8114,132.279,132.555,121432.0
2024-08-07 15:30:00,134.43,134.79,133.15,133.21,578441.0,132.5452,132.9001,131.2831,131.3423,578441.0
2024-08-08 09:30:00,133.87,134.68,133.5,134.6,81813.0,131.993,132.7917,131.6282,132.7128,81813.0
2024-08-08 10:00:00,134.68,135.03,134.06,134.99,71356.0,132.7917,133.1368,132.1804,133.0973,71356.0
2024-08-08 10:30:00,134.94,135.57,134.64,135.29,120617.0,133.048,133.6692,132.7522,133.3931,120617.0
2024-08-08 11:00:00,135.25,135.38,134.78,135.06,32901.0,133.3537,133.4819,132.8903,133.1663,32901.0
2024-08-08 11:30:00,135.0,135.16,134.44,135.04,43829.0,133.1072,133.2649,132.555,133.1466,43829.0
2024-08-08 12:00:00,135.03,135.55,134.87,135.35,27136.0,133.1368,133.6495,132.979,133.4523,27136.0
2024-08-08 12:30:00,135.29,135.51,134.87,135.31,22008.0,133.3931,133.61,132.979,133.4128,22008.0
2024-08-08 13:00:00,135.36,136.21,135.28,136.04,29907.0,133.4621,134.3002,133.3833,134.1326,29907.0
2024-08-08 13:30:00,136.17,136.27,135.96,136.21,26939.0,134.2608,134.3594,134.0537,134.3002,26939.0
2024-08-08 14:00:00,136.12,136.37,136.0,136.06,38695.0,134.2115,134.458,134.0932,134.1523,38695.0
2024-08-08 14:30:00,136.08,136.37,135.94,136.32,65442.0,134.172,134.458,134.034,134.4087,65442.0
2024-08-08 15:00:00,136.28,136.62,136.26,136.27,83344.0,134.3692,134.7045,134.3495,134.3594,83344.0
2024-08-08 15:30:00,136.28,137.13,136.0,136.71,397730.0,134.3692,135.2073,134.0932,134.7932,397730.0
2024-08-09 09:30:00,136.72,137.15,135.24,135.52,54802.0,134.8031,135.227,133.3438,133.6199,54802.0
2024-08-09 10:00:00,135.41,135.96,135.16,135.9,63769.0,133.5114,134.0537,133.2649,133.9946,63769.0
2024-08-09 10:30:00,135.9,136.7,135.88,135.91,92363.0,133.9946,134.7833,133.9748,134.0044,92363.0
2024-08-09 11:00:00,135.94,136.6,135.94,135.96,80203.0,134.034,134.6847,134.034,134.0537,80203.0
2024-08-09 11:30:00,135.96,136.1,135.64,135.65,37066.0,134.0537,134.1918,133.7382,133.7481,37066.0
2024-08-09 12:00:00,135.65,135.82,135.51,135.78,31644.0,133.7481,133.9157,133.61,133.8762,31644.0
2024-08-09 12:30:00,135.78,136.22,135.77,136.17,32365.0,133.8762,134.3101,133.8664,134.2608,32365.0
2024-08-09 13:00:00,136.24,136.58,135.81,136.58,42696.0,134.3298,134.665,133.9058,134.665,42696.0
2024-08-09 13:30:00,136.66,136.72,136.31,136.37,21037.0,134.7439,134.8031,134.3988,134.458,21037.0
2024-08-09 14:00:00,136.34,136.37,135.95,136.08,34869.0,134.4284,134.458,134.0439,134.172,34869.0
2024-08-09 14:30:00,136.09,136.18,135.8,136.13,68344.0,134.1819,134.2706,133.896,134.2213,68344.0
2024-08-09 15:00:00,136.2,136.3,135.96,135.96,55918.0,134.2904,134.389,134.0537,134.0537,55918.0
2024-08-09 15:30:00,135.94,136.06,135.26,135.68,250035.0,134.034,134.1523,133.3635,133.7776,250035.0
2024-08-12 09:30:00,136.45,137.41,136.45,136.79,29004.0,134.5369,135.4834,134.5369,134.8721,29004.0
2024-08-12 10:00:00,136.86,137.79,136.71,137.64,44347.0,134.9411,135.8581,134.7932,135.7102,44347.0
2024-08-12 10:30:00,137.68,138.45,137.65,138.19,80984.0,135.7496,136.5088,135.72,136.2525,80984.0
2024-08-12 11:00:00,138.21,138.25,137.54,137.68,55854.0,136.2722,136.3116,135.6116,135.7496,55854.0
2024-08-12 11:30:00,137.64,138.06,137.37,138.06,73455.0,135.7102,136.1243,135.444,136.1243,73455.0
2024-08-12 12:00:00,138.01,138.04,137.62,137.78,43078.0,136.075,136.1046,135.6904,135.8482,43078.0
2024-08-12 12:30:00,137.8,138.47,137.6,138.16,91471.0,135.8679,136.5285,135.6707,136.2229,91471.0
2024-08-12 13:00:00,138.17,138.17,137.57,137.8,71149.0,136.2327,136.2327,135.6411,135.8679,71149.0
2024-08-12 13:30:00,137.8,138.14,137.72,138.04,27076.0,135.8679,136.2032,135.789,136.1046,27076.0
2024-08-12 14:00:00,138.15,138.2,137.8,137.87,43019.0,136.213,136.2623,135.8679,135.9369,43019.0
2024-08-12 14:30:00,137.9,137.93,137.64,137.64,211685.0,135.9665,135.9961,135.7102,135.7102,211685.0
2024-08-12 15:00:00,137.67,137.84,137.4,137.49,105470.0,135.7397,135.9074,135.4735,135.5623,105470.0
2024-08-12 15:30:00,137.47,137.78,137.09,137.58,379610.0,135.5426,135.8482,135.1679,135.651,379610.0
2024-08-13 09:30:00,136.89,137.08,135.81,135.92,46291.0,134.9707,135.158,133.9058,134.0143,46291.0
2024-08-13 10:00:00,135.86,136.04,135.6,135.81,22284.0,133.9551,134.1326,133.6988,133.9058,22284.0
2024-08-13 10:30:00,135.74,135.97,135.5,135.88,39483.0,133.8368,134.0636,133.6002,133.9748,39483.0
2024-08-13 11:00:00,135.88,136.77,135.78,136.51,107065.0,133.9748,134.8524,133.8762,134.596,107065.0
2024-08-13 11:30:00,136.54,137.02,136.37,136.7,52610.0,134.6256,135.0989,134.458,134.7833,52610.0
2024-08-13 12:00:00,136.72,136.82,136.35,136.45,27022.0,134.8031,134.9017,134.4383,134.5369,27022.0
2024-08-13 12:30:00,136.43,136.95,136.32,136.84,37045.0,134.5171,135.0298,134.4087,134.9214,37045.0
2024-08-13 13:00:00,136.82,136.87,136.51,136.62,20106.0,134.9017,134.951,134.596,134.7045,20106.0
2024-08-13 13:30:00,136.62,136.78,136.43,136.71,20081.0,134.7045,134.8622,134.5171,134.7932,20081.0
2024-08-13 14:00:00,136.71,136.86,136.63,136.74,23158.0,134.7932,134.9411,134.7143,134.8228,23158.0
2024-08-13 14:30:00,136.72,136.89,136.68,136.76,25181.0,134.8031,134.9707,134.7636,134.8425,25181.0
2024-08-13 15:00:00,136.79,136.95,136.42,136.44,25676.0,134.8721,135.0298,134.5073,134.527,25676.0
2024-08-13 15:30:00,136.48,136.82,136.32,136.57,128101.0,134.5664,134.9017,134.4087,134.6552,128101.0
2024-08-14 09:30:00,136.86,137.89,136.6,137.84,35128.0,134.9411,135.9567,134.6847,135.9074,35128.0
2024-08-14 10:00:00,137.77,139.17,137.68,139.08,62377.0,135.8383,137.2187,135.7496,137.13,62377.0
2024-08-14 10:30:00,139.08,139.28,138.79,139.05,59450.0,137.13,137.3272,136.844,137.1004,59450.0
2024-08-14 11:00:00,139.05,139.31,138.82,139.12,113218.0,137.1004,137.3568,136.8736,137.1694,113218.0
2024-08-14 11:30:00,139.12,139.27,138.8,139.0,53818.0,137.1694,137.3173,136.8539,137.0511,53818.0
2024-08-14 12:00:00,138.93,139.07,138.47,138.67,28625.0,136.9821,137.1201,136.5285,136.7257,28625.0
2024-08-14 12:30:00,138.67,139.11,138.63,139.02,32340.0,136.7257,137.1596,136.6863,137.0708,32340.0
2024-08-14 13:00:00,138.98,139.1,138.84,138.84,28501.0,137.0314,137.1497,136.8933,136.8933,28501.0
2024-08-14 13:30:00,138.83,139.03,138.83,138.91,59211.0,136.8835,137.0807,136.8835,136.9624,59211.0
2024-08-14 14:00:00,138.88,138.88,138.58,138.65,66455.0,136.9328,136.9328,136.637,136.706,66455.0
2024-08-14 14:30:00,138.65,139.64,138.63,139.6,43480.0,136.706,137.6821,136.6863,137.6427,43480.0
2024-08-14 15:00:00,139.59,139.9,139.47,139.8,44068.0,137.6328,137.9385,137.5145,137.8399,44068.0
2024-08-14 15:30:00,139.78,140.25,139.61,140.09,273360.0,137.8202,138.2836,137.6525,138.1258,273360.0
2024-08-15 09:30:00,141.48,141.73,140.74,141.42,55687.0,139.4963,139.7428,138.7667,139.4372,55687.0
2024-08-15 10:00:00,141.55,142.77,141.42,142.31,210993.0,139.5653,140.7682,139.4372,140.3147,210993.0
2024-08-15 10:30:00,142.31,142.86,142.29,142.66,102653.0,140.3147,140.857,140.295,140.6598,102653.0
2024-08-15 11:00:00,142.63,142.69,141.81,141.89,60138.0,140.6302,140.6894,139.8217,139.9006,60138.0
2024-08-15 11:30:00,141.85,142.38,141.56,142.26,63001.0,139.8611,140.3837,139.5752,140.2654,63001.0
2024-08-15 12:00:00,142.28,142.34,141.97,142.22,34310.0,140.2851,140.3443,139.9795,140.226,34310.0
2024-08-15 12:30:00,142.25,142.34,141.89,142.3,31755.0,140.2555,140.3443,139.9006,140.3048,31755.0
2024-08-15 13:00:00,142.29,142.34,142.03,142.27,59858.0,140.295,140.3443,140.0386,140.2753,59858.0
2024-08-15 13:30:00,142.29,142.53,142.27,142.4,61614.0,140.295,140.5316,140.2753,140.4034,61614.0
2024-08-15 14:00:00,142.4,142.75,142.37,142.72,49692.0,140.4034,140.7485,140.3738,140.7189,49692.0
2024-08-15 14:30:00,142.7,142.73,142.46,142.61,44898.0,140.6992,140.7288,140.4626,140.6105,44898.0
2024-08-15 15:00:00,142.6,142.76,142.28,142.34,189379.0,140.6006,140.7584,140.2851,140.3443,189379.0
2024-08-15 15:30:00,142.38,142.91,142.15,142.8,443512.0,140.3837,140.9063,140.1569,140.7978,443512.0
2024-08-16 09:30:00,142.24,142.91,141.26,142.29,109834.0,140.2457,140.9063,139.2794,140.295,109834.0
2024-08-16 10:00:00,142.29,142.45,141.71,141.83,74118.0,140.295,140.4527,139.7231,139.8414,74118.0
2024-08-16 10:30:00,141.83,142.08,141.58,141.94,46606.0,139.8414,140.0879,139.5949,139.9499,46606.0
2024-08-16 11:00:00,141.93,142.25,141.69,142.24,48557.0,139.94,140.2555,139.7034,140.2457,48557.0
2024-08-16 11:30:00,142.19,142.31,141.8,142.2,54579.0,140.1964,140.3147,139.8118,140.2062,54579.0
2024-08-16 12:00:00,142.19,142.85,142.17,142.65,46302.0,140.1964,140.8471,140.1767,140.6499,46302.0
2024-08-16 12:30:00,142.63,142.96,142.52,142.82,57789.0,140.6302,140.9556,140.5217,140.8175,57789.0
2024-08-16 13:00:00,142.82,142.96,142.58,142.86,47220.0,140.8175,140.9556,140.5809,140.857,47220.0
2024-08-16 13:30:00,142.86,142.87,142.57,142.65,57807.0,140.857,140.8668,140.571,140.6499,57807.0
2024-08-16 14:00:00,142.65,142.76,142.22,142.26,75876.0,140.6499,140.7584,140.226,140.2654,75876.0
2024-08-16 14:30:00,142.26,142.36,142.11,142.33,71628.0,140.2654,140.364,140.1175,140.3344,71628.0
2024-08-16 15:00:00,142.33,142.48,142.14,142.16,75898.0,140.3344,140.4823,140.1471,140.1668,75898.0
2024-08-16 15:30:00,142.15,142.54,141.96,142.45,199148.0,140.1569,140.5415,139.9696,140.4527,199148.0
2024-08-19 09:30:00,142.42,143.21,142.42,142.71,27338.0,140.4231,141.2021,140.4231,140.7091,27338.0
2024-08-19 10:00:00,142.74,144.19,142.71,144.18,30198.0,140.7387,142.1683,140.7091,142.1585,30198.0
2024-08-19 10:30:00,144.21,144.51,144.16,144.25,27775.0,142.1881,142.4838,142.1388,142.2275,27775.0
2024-08-19 11:00:00,144.25,144.39,144.07,144.33,18447.0,142.2275,142.3655,142.05,142.3064,18447.0
2024-08-19 11:30:00,144.32,144.43,144.14,144.41,14549.0,142.2965,142.405,142.119,142.3852,14549.0
2024-08-19 12:00:00,144.44,144.75,144.29,144.68,18427.0,142.4148,142.7205,142.2669,142.6515,18427.0
2024-08-19 12:30:00,144.68,144.84,144.37,144.72,16625.0,142.6515,142.8092,142.3458,142.6909,16625.0
2024-08-19 13:00:00,144.7,144.72,144.43,144.43,12389.0,142.6712,142.6909,142.405,142.405,12389.0
2024-08-19 13:30:00,144.48,144.56,144.18,144.43,26666.0,142.4543,142.5331,142.1585,142.405,26666.0
2024-08-19 14:00:00,144.44,144.49,144.26,144.38,24829.0,142.4148,142.4641,142.2373,142.3557,24829.0
2024-08-19 14:30:00,144.4,144.57,144.32,144.48,45126.0,142.3754,142.543,142.2965,142.4543,45126.0
2024-08-19 15:00:00,144.47,144.56,144.29,144.47,38433.0,142.4444,142.5331,142.2669,142.4444,38433.0
2024-08-19 15:30:00,144.47,144.66,144.21,144.48,147859.0,142.4444,142.6317,142.1881,142.4543,147859.0
2024-08-20 09:30:00,144.35,144.81,143.63,143.93,54530.0,142.3261,142.7796,141.6162,141.912,54530.0
2024-08-20 10:00:00,144.01,144.15,142.88,143.05,34814.0,141.9909,142.1289,140.8767,141.0443,34814.0
2024-08-20 10:30:00,143.03,143.13,142.17,142.23,47393.0,141.0246,141.1232,140.1767,140.2358,47393.0
2024-08-20 11:00:00,142.25,142.27,141.21,141.22,25865.0,140.2555,140.2753,139.2301,139.24,25865.0
2024-08-20 11:30:00,141.31,141.63,140.9,141.26,17040.0,139.3287,139.6442,138.9245,139.2794,17040.0
2024-08-20 12:00:00,141.49,141.8,141.47,141.72,10956.0,139.5062,139.8118,139.4865,139.733,10956.0
2024-08-20 12:30:00,141.68,141.94,141.61,141.8,15295.0,139.6935,139.9499,139.6245,139.8118,15295.0
2024-08-20 13:00:00,141.79,141.79,141.41,141.75,12807.0,139.802,139.802,139.4273,139.7625,12807.0
2024-08-20 13:30:00,141.75,141.76,141.44,141.52,11746.0,139.7625,139.7724,139.4569,139.5358,11746.0
2024-08-20 14:00:00,141.55,142.07,141.51,142.06,16001.0,139.5653,140.0781,139.5259,140.0682,16001.0
2024-08-20 14:30:00,142.02,142.04,141.78,141.83,26006.0,140.0288,140.0485,139.7921,139.8414,26006.0
2024-08-20 15:00:00,141.83,142.21,141.78,142.0,29237.0,139.8414,140.2161,139.7921,140.009,29237.0
2024-08-20 15:30:00,141.98,142.12,141.43,141.59,116949.0,139.9893,140.1274,139.447,139.6048,116949.0
2024-08-21 09:30:00,142.5,143.01,141.74,141.97,40445.0,140.502,141.0049,139.7527,139.9795,40445.0
2024-08-21 10:00:00,141.97,142.12,141.58,142.06,38976.0,139.9795,140.1274,139.5949,140.0682,38976.0
2024-08-21 10:30:00,142.14,143.04,142.14,142.67,40878.0,140.1471,141.0345,140.1471,140.6696,40878.0
2024-08-21 11:00:00,142.72,143.29,142.51,142.95,33033.0,140.7189,141.2809,140.5119,140.9457,33033.0
2024-08-21 11:30:00,142.95,142.97,142.58,142.58,25436.0,140.9457,140.9654,140.5809,140.5809,25436.0
2024-08-21 12:00:00,142.55,143.04,142.35,142.97,17262.0,140.5513,141.0345,140.3541,140.9654,17262.0
2024-08-21 12:30:00,142.92,143.02,142.53,142.6,20255.0,140.9161,141.0147,140.5316,140.6006,20255.0
2024-08-21 13:00:00,142.56,142.77,142.49,142.56,30636.0,140.5612,140.7682,140.4922,140.5612,30636.0
2024-08-21 13:30:00,142.6,142.63,141.96,142.06,17277.0,140.6006,140.6302,139.9696,140.0682,17277.0
2024-08-21 14:00:00,142.09,142.22,141.94,142.16,29551.0,140.0978,140.226,139.9499,140.1668,29551.0
2024-08-21 14:30:00,142.16,142.57,142.16,142.25,29380.0,140.1668,140.571,140.1668,140.2555,29380.0
2024-08-21 15:00:00,142.25,142.32,141.85,142.07,40267.0,140.2555,140.3246,139.8611,140.0781,40267.0
2024-08-21 15:30:00,142.05,142.32,141.69,142.28,143798.0,140.0583,140.3246,139.7034,140.2851,143798.0
2024-08-22 09:30:00,142.44,143.18,142.43,142.98,20296.0,140.4429,141.1725,140.433,140.9753,20296.0
2024-08-22 10:00:00,143.03,143.2,142.81,143.01,37876.0,141.0246,141.1922,140.8077,141.0049,37876.0
2024-08-22 10:30:00,143.0,143.19,142.85,143.13,48540.0,140.995,141.1824,140.8471,141.1232,48540.0
2024-08-22 11:00:00,143.11,143.71,143.11,143.67,46180.0,141.1035,141.6951,141.1035,141.6556,46180.0
2024-08-22 11:30:00,143.61,143.87,143.51,143.56,15197.0,141.5965,141.8528,141.4979,141.5472,15197.0
2024-08-22 12:00:00,143.56,143.78,143.37,143.7,28786.0,141.5472,141.7641,141.3598,141.6852,28786.0
2024-08-22 12:30:00,143.67,144.0,143.15,143.34,32680.0,141.6556,141.981,141.1429,141.3302,32680.0
2024-08-22 13:00:00,143.33,143.63,143.1,143.34,26892.0,141.3204,141.6162,141.0936,141.3302,26892.0
2024-08-22 13:30:00,143.31,143.32,142.58,142.69,40365.0,141.3007,141.3105,140.5809,140.6894,40365.0
2024-08-22 14:00:00,142.68,142.83,142.49,142.78,83138.0,140.6795,140.8274,140.4922,140.7781,83138.0
2024-08-22 14:30:00,142.77,142.77,142.26,142.37,74806.0,140.7682,140.7682,140.2654,140.3738,74806.0
2024-08-22 15:00:00,142.39,142.76,142.37,142.7,73730.0,140.3936,140.7584,140.3738,140.6992,73730.0
2024-08-22 15:30:00,142.72,142.86,142.18,142.84,177210.0,140.7189,140.857,140.1865,140.8373,177210.0
2024-08-23 09:30:00,143.65,143.9,143.13,143.42,29906.0,141.6359,141.8824,141.1232,141.4091,29906.0
2024-08-23 10:00:00,143.47,144.02,143.44,143.77,46579.0,141.4584,142.0007,141.4288,141.7542,46579.0
2024-08-23 10:30:00,143.79,143.88,143.11,143.5,21523.0,141.7739,141.8627,141.1035,141.488,21523.0
2024-08-23 11:00:00,143.44,143.53,143.09,143.53,24549.0,141.4288,141.5176,141.0838,141.5176,24549.0
2024-08-23 11:30:00,143.47,143.65,142.96,142.97,19075.0,141.4584,141.6359,140.9556,140.9654,19075.0
2024-08-23 12:00:00,142.93,143.17,142.71,143.17,19624.0,140.926,141.1626,140.7091,141.1626,19624.0
2024-08-23 12:30:00,143.2,143.75,143.2,143.64,23460.0,141.1922,141.7345,141.1922,141.626,23460.0
2024-08-23 13:00:00,143.63,144.11,143.62,144.05,15960.0,141.6162,142.0895,141.6063,142.0303,15960.0
2024-08-23 13:30:00,144.02,144.05,143.66,143.78,19557.0,142.0007,142.0303,141.6458,141.7641,19557.0
2024-08-23 14:00:00,143.79,143.9,143.64,143.86,34537.0,141.7739,141.8824,141.626,141.843,34537.0
2024-08-23 14:30:00,143.87,144.04,143.81,143.95,20087.0,141.8528,142.0204,141.7937,141.9317,20087.0
2024-08-23 15:00:00,143.96,144.14,143.86,144.06,25759.0,141.9416,142.119,141.843,142.0402,25759.0
2024-08-23 15:30:00,144.06,144.21,143.8,144.11,113499.0,142.0402,142.1881,141.7838,142.0895,113499.0
2024-08-26 09:30:00,145.55,146.21,145.35,145.36,59112.0,143.5093,144.16,143.3121,143.3219,59112.0
2024-08-26 10:00:00,145.28,145.51,144.9,145.13,41849.0,143.243,143.4698,142.8684,143.0952,41849.0
2024-08-26 10:30:00,145.13,145.14,144.4,144.45,29030.0,143.0952,143.105,142.3754,142.4247,29030.0
2024-08-26 11:00:00,144.4,144.41,143.87,143.95,30054.0,142.3754,142.3852,141.8528,141.9317,30054.0
2024-08-26 11:30:00,143.92,144.28,143.7,144.22,28984.0,141.9021,142.2571,141.6852,142.1979,28984.0
2024-08-26 12:00:00,144.19,144.68,144.01,144.67,42560.0,142.1683,142.6515,141.9909,142.6416,42560.0
2024-08-26 12:30:00,144.67,145.32,144.67,145.24,88456.0,142.6416,143.2825,142.6416,143.2036,88456.0
2024-08-26 13:00:00,145.25,145.62,145.15,145.5,63540.0,143.2135,143.5783,143.1149,143.46,63540.0
2024-08-26 13:30:00,145.49,145.62,145.23,145.62,87475.0,143.4501,143.5783,143.1937,143.5783,87475.0
2024-08-26 14:00:00,145.57,145.66,145.06,145.27,93097.0,143.529,143.6177,143.0261,143.2332,93097.0
2024-08-26 14:30:00,145.34,145.52,145.23,145.5,27858.0,143.3022,143.4797,143.1937,143.46,27858.0
2024-08-26 15:00:00,145.49,145.53,145.2,145.52,89373.0,143.4501,143.4895,143.1642,143.4797,89373.0
2024-08-26 15:30:00,145.5,145.66,145.0,145.48,152121.0,143.46,143.6177,142.967,143.4402,152121.0
2024-08-27 09:30:00,145.21,145.76,144.77,145.68,55473.0,143.174,143.7163,142.7402,143.6374,55473.0
2024-08-27 10:00:00,145.76,146.5,145.65,146.47,86703.0,143.7163,144.4459,143.6079,144.4164,86703.0
2024-08-27 10:30:00,146.45,147.08,146.42,147.0,117436.0,144.3966,145.0178,144.3671,144.9389,117436.0
2024-08-27 11:00:00,146.97,147.03,146.66,146.91,50941.0,144.9094,144.9685,144.6037,144.8502,50941.0
2024-08-27 11:30:00,146.92,147.0,146.27,146.3,33694.0,144.8601,144.9389,144.2192,144.2487,33694.0
2024-08-27 12:00:00,146.26,146.27,145.37,145.41,23230.0,144.2093,144.2192,143.3318,143.3712,23230.0
2024-08-27 12:30:00,145.4,145.57,145.3,145.37,25153.0,143.3614,143.529,143.2628,143.3318,25153.0
2024-08-27 13:00:00,145.39,145.46,145.02,145.05,19701.0,143.3515,143.4205,142.9867,143.0163,19701.0
2024-08-27 13:30:00,145.07,145.24,144.94,145.07,33405.0,143.036,143.2036,142.9078,143.036,33405.0
2024-08-27 14:00:00,145.07,145.07,144.84,144.95,28488.0,143.036,143.036,142.8092,142.9177,28488.0
2024-08-27 14:30:00,144.93,145.02,144.84,144.84,27478.0,142.898,142.9867,142.8092,142.8092,27478.0
2024-08-27 15:00:00,144.86,145.06,144.73,144.97,31437.0,142.8289,143.0261,142.7008,142.9374,31437.0
2024-08-27 15:30:00,144.95,145.21,144.84,145.12,125415.0,142.9177,143.174,142.8092,143.0853,125415.0
2024-08-28 09:30:00,145.0,145.83,144.31,145.59,63225.0,142.967,143.7853,142.2866,143.5487,63225.0
2024-08-28 10:00:00,145.49,145.56,144.5,144.69,40344.0,143.4501,143.5191,142.474,142.6613,40344.0
2024-08-28 10:30:00,144.58,145.39,144.5,145.36,26149.0,142.5529,143.3515,142.474,143.3219,26149.0
2024-08-28 11:00:00,145.32,145.6,145.18,145.22,24844.0,143.2825,143.5586,143.1445,143.1839,24844.0
2024-08-28 11:30:00,145.21,145.21,144.78,144.98,21906.0,143.174,143.174,142.7501,142.9473,21906.0
2024-08-28 12:00:00,144.97,144.97,144.44,144.56,31999.0,142.9374,142.9374,142.4148,142.5331,31999.0
2024-08-28 12:30:00,144.49,144.71,144.46,144.58,39562.0,142.4641,142.681,142.4345,142.5529,39562.0
2024-08-28 13:00:00,144.58,144.67,144.3,144.46,22725.0,142.5529,142.6416,142.2768,142.4345,22725.0
2024-08-28 13:30:00,144.46,144.57,144.39,144.42,22910.0,142.4345,142.543,142.3655,142.3951,22910.0
2024-08-28 14:00:00,144.43,144.77,144.37,144.49,28576.0,142.405,142.7402,142.3458,142.4641,28576.0
2024-08-28 14:30:00,144.5,144.84,144.31,144.81,38438.0,142.474,142.8092,142.2866,142.7796,38438.0
2024-08-28 15:00:00,144.78,144.78,144.29,144.62,40044.0,142.7501,142.7501,142.2669,142.5923,40044.0
2024-08-28 15:30:00,144.61,144.64,144.16,144.27,176874.0,142.5824,142.612,142.1388,142.2472,176874.0
2024-08-29 09:30:00,144.89,145.1,143.64,144.25,41917.0,142.8585,143.0656,141.626,142.2275,41917.0
2024-08-29 10:00:00,144.25,145.42,144.25,145.34,48747.0,142.2275,143.3811,142.2275,143.3022,48747.0
2024-08-29 10:30:00,145.37,145.56,145.01,145.33,25915.0,143.3318,143.5191,142.9768,143.2923,25915.0
2024-08-29 11:00:00,145.4,145.58,144.97,144.99,41262.0,143.3614,143.5388,142.9374,142.9571,41262.0
2024-08-29 11:30:00,145.04,145.18,144.9,145.09,31969.0,143.0064,143.1445,142.8684,143.0557,31969.0
2024-08-29 12:00:00,145.08,145.9,145.07,145.67,49584.0,143.0459,143.8544,143.036,143.6276,49584.0
2024-08-29 12:30:00,145.67,146.05,145.64,146.01,23897.0,143.6276,144.0023,143.598,143.9628,23897.0
2024-08-29 13:00:00,145.96,146.22,145.85,146.05,16458.0,143.9135,144.1699,143.8051,144.0023,16458.0
2024-08-29 13:30:00,146.05,146.32,146.02,146.31,23441.0,144.0023,144.2685,143.9727,144.2586,23441.0
2024-08-29 14:00:00,146.32,146.49,146.0,146.18,26590.0,144.2685,144.4361,143.953,144.1304,26590.0
2024-08-29 14:30:00,146.14,146.17,145.64,146.03,21301.0,144.091,144.1206,143.598,143.9825,21301.0
2024-08-29 15:00:00,146.06,146.63,145.87,146.59,24025.0,144.0121,144.5741,143.8248,144.5347,24025.0
2024-08-29 15:30:00,146.58,146.68,145.91,146.31,90722.0,144.5248,144.6234,143.8642,144.2586,90722.0
2024-08-30 09:30:00,145.0,146.33,145.0,145.89,30623.0,142.967,144.2783,142.967,143.8445,30623.0
2024-08-30 10:00:00,145.89,146.08,145.62,145.72,13592.0,143.8445,144.0318,143.5783,143.6769,13592.0
2024-08-30 10:30:00,145.66,146.4,145.55,146.21,19989.0,143.6177,144.3473,143.5093,144.16,19989.0
2024-08-30 11:00:00,146.28,146.46,145.58,145.59,14475.0,144.229,144.4065,143.5388,143.5487,14475.0
2024-08-30 11:30:00,145.59,145.98,145.35,145.95,16799.0,143.5487,143.9332,143.3121,143.9037,16799.0
2024-08-30 12:00:00,145.96,146.22,145.85,145.97,10731.0,143.9135,144.1699,143.8051,143.9234,10731.0
2024-08-30 12:30:00,145.99,146.22,145.83,146.19,20118.0,143.9431,144.1699,143.7853,144.1403,20118.0
2024-08-30 13:00:00,146.19,146.37,146.13,146.3,33801.0,144.1403,144.3178,144.0811,144.2487,33801.0
2024-08-30 13:30:00,146.32,146.46,146.18,146.22,11744.0,144.2685,144.4065,144.1304,144.1699,11744.0
2024-08-30 14:00:00,146.23,146.47,146.18,146.4,30331.0,144.1797,144.4164,144.1304,144.3473,30331.0
2024-08-30 14:30:00,146.28,146.45,146.26,146.38,23315.0,144.229,144.3966,144.2093,144.3276,23315.0
2024-08-30 15:00:00,146.34,146.35,145.83,146.2,58927.0,144.2882,144.298,143.7853,144.1501,58927.0
2024-08-30 15:30:00,146.22,147.02,146.21,146.89,245353.0,144.1699,144.9587,144.16,144.8305,245353.0
2024-09-03 09:30:00,146.21,146.85,144.62,145.28,81723.0,144.16,144.791,142.5923,143.243,81723.0
2024-09-03 10:00:00,145.12,145.17,143.89,144.32,45050.0,143.0853,143.1346,141.8725,142.2965,45050.0
2024-09-03 10:30:00,144.36,145.16,144.05,145.03,53537.0,142.3359,143.1247,142.0303,142.9966,53537.0
2024-09-03 11:00:00,145.03,146.35,144.97,146.29,41906.0,142.9966,144.298,142.9374,144.2389,41906.0
2024-09-03 11:30:00,146.28,146.81,146.27,146.57,31971.0,144.229,144.7516,144.2192,144.515,31971.0
2024-09-03 12:00:00,146.63,147.0,146.57,146.93,52538.0,144.5741,144.9389,144.515,144.8699,52538.0
2024-09-03 12:30:00,146.93,147.72,146.75,147.53,154064.0,144.8699,145.6488,144.6924,145.4615,154064.0
2024-09-03 13:00:00,147.49,149.26,147.46,148.53,381119.0,145.4221,147.1672,145.3925,146.4475,381119.0
2024-09-03 13:30:00,148.51,149.58,148.44,149.27,119402.0,146.4278,147.4828,146.3587,147.1771,119402.0
2024-09-03 14:00:00,149.26,149.55,148.76,149.52,117812.0,147.1672,147.4532,146.6743,147.4236,117812.0
2024-09-03 14:30:00,149.51,149.82,149.31,149.69,113681.0,147.4137,147.7194,147.2165,147.5912,113681.0
2024-09-03 15:00:00,149.69,150.48,149.65,150.13,111123.0,147.5912,148.3701,147.5518,148.025,111123.0
2024-09-03 15:30:00,150.13,150.17,148.81,149.88,473530.0,148.025,148.0645,146.7236,147.7786,473530.0
2024-09-04 09:30:00,151.65,152.42,147.87,148.82,368005.0,149.5237,150.2829,145.7967,146.7334,368005.0
2024-09-04 10:00:00,148.68,148.82,146.69,146.79,227649.0,146.5954,146.7334,144.6333,144.7319,227649.0
2024-09-04 10:30:00,146.78,147.57,146.2,147.23,49776.0,144.722,145.5009,144.1501,145.1657,49776.0
2024-09-04 11:00:00,147.31,148.22,147.31,147.52,32465.0,145.2446,146.1418,145.2446,145.4516,32465.0
2024-09-04 11:30:00,147.53,147.79,147.08,147.25,55795.0,145.4615,145.7179,145.0178,145.1854,55795.0
2024-09-04 12:00:00,147.25,147.5,146.92,147.0,35078.0,145.1854,145.4319,144.8601,144.9389,35078.0
2024-09-04 12:30:00,146.97,147.66,146.92,147.63,84264.0,144.9094,145.5897,144.8601,145.5601,84264.0
2024-09-04 13:00:00,147.7,148.03,147.0,147.06,110921.0,145.6291,145.9545,144.9389,144.9981,110921.0
2024-09-04 13:30:00,147.05,147.23,146.94,147.19,29350.0,144.9882,145.1657,144.8798,145.1263,29350.0
2024-09-04 14:00:00,147.19,147.45,147.08,147.43,19784.0,145.1263,145.3826,145.0178,145.3629,19784.0
2024-09-04 14:30:00,147.4,147.63,147.23,147.51,32573.0,145.3333,145.5601,145.1657,145.4418,32573.0
2024-09-04 15:00:00,147.51,147.51,146.96,147.28,59602.0,145.4418,145.4418,144.8995,145.215,59602.0
2024-09-04 15:30:00,147.26,147.27,146.46,147.1,263998.0,145.1953,145.2051,144.4065,145.0375,263998.0
2024-09-05 09:30:00,147.64,148.68,147.64,148.26,78775.0,145.57,146.5954,145.57,146.1813,78775.0
2024-09-05 10:00:00,148.3,149.52,148.23,149.26,69144.0,146.2207,147.4236,146.1517,147.1672,69144.0
2024-09-05 10:30:00,149.3,149.8,149.03,149.69,57970.0,147.2067,147.6997,146.9405,147.5912,57970.0
2024-09-05 11:00:00,149.76,149.79,148.14,148.23,43146.0,147.6602,147.6898,146.0629,146.1517,43146.0
2024-09-05 11:30:00,148.25,148.48,147.84,147.85,71866.0,146.1714,146.3982,145.7672,145.777,71866.0
2024-09-05 12:00:00,147.8,148.58,147.76,148.54,30835.0,145.7277,146.4968,145.6883,146.4573,30835.0
2024-09-05 12:30:00,148.57,148.91,148.5,148.71,24540.0,146.4869,146.8222,146.4179,146.625,24540.0
2024-09-05 13:00:00,148.72,149.26,148.66,149.12,105892.0,146.6348,147.1672,146.5757,147.0292,105892.0
2024-09-05 13:30:00,149.12,149.6,149.03,149.39,66816.0,147.0292,147.5025,146.9405,147.2954,66816.0
2024-09-05 14:00:00,149.44,149.58,149.28,149.43,25677.0,147.3447,147.4828,147.187,147.3349,25677.0
2024-09-05 14:30:00,149.31,150.02,149.31,149.89,54358.0,147.2165,147.9166,147.2165,147.7884,54358.0
2024-09-05 15:00:00,149.86,149.86,149.06,149.29,53409.0,147.7588,147.7588,146.97,147.1968,53409.0
2024-09-05 15:30:00,149.27,149.88,149.21,149.77,266070.0,147.1771,147.7786,147.1179,147.6701,266070.0
2024-09-06 09:30:00,149.99,150.92,149.04,149.19,76345.0,147.887,148.804,146.9503,147.0982,76345.0
2024-09-06 10:00:00,149.19,149.19,147.29,147.29,40578.0,147.0982,147.0982,145.2249,145.2249,40578.0
2024-09-06 10:30:00,147.47,147.54,146.68,146.81,31397.0,145.4023,145.4714,144.6234,144.7516,31397.0
2024-09-06 11:00:00,146.81,147.67,146.76,146.78,61276.0,144.7516,145.5995,144.7023,144.722,61276.0
2024-09-06 11:30:00,146.68,147.33,146.54,146.63,35123.0,144.6234,145.2643,144.4854,144.5741,35123.0
2024-09-06 12:00:00,146.58,146.71,145.24,145.27,110403.0,144.5248,144.653,143.2036,143.2332,110403.0
2024-09-06 12:30:00,145.31,146.22,145.28,146.12,65841.0,143.2726,144.1699,143.243,144.0713,65841.0
2024-09-06 13:00:00,146.08,146.22,145.58,145.84,40084.0,144.0318,144.1699,143.5388,143.7952,40084.0
2024-09-06 13:30:00,145.84,146.08,145.04,145.91,62040.0,143.7952,144.0318,143.0064,143.8642,62040.0
2024-09-06 14:00:00,145.84,146.18,145.59,146.09,37105.0,143.7952,144.1304,143.5487,144.0417,37105.0
2024-09-06 14:30:00,146.09,146.27,145.88,146.24,29721.0,144.0417,144.2192,143.8346,144.1896,29721.0
2024-09-06 15:00:00,146.27,146.87,146.1,146.73,41873.0,144.2192,144.8108,144.0516,144.6727,41873.0
2024-09-06 15:30:00,146.7,146.99,146.14,146.75,161330.0,144.6431,144.9291,144.091,144.6924,161330.0
2024-09-09 09:30:00,147.41,148.23,145.14,145.14,67141.0,145.3432,146.1517,143.105,143.105,67141.0
2024-09-09 10:00:00,145.19,146.0,144.89,145.17,89176.0,143.1543,143.953,142.8585,143.1346,89176.0
2024-09-09 10:30:00,145.16,145.31,144.64,144.97,87562.0,143.1247,143.2726,142.612,142.9374,87562.0
2024-09-09 11:00:00,144.97,144.97,144.19,144.5,76294.0,142.9374,142.9374,142.1683,142.474,76294.0
2024-09-09 11:30:00,144.5,145.03,144.48,144.71,70888.0,142.474,142.9966,142.4543,142.681,70888.0
2024-09-09 12:00:00,144.72,145.17,144.64,145.05,56675.0,142.6909,143.1346,142.612,143.0163,56675.0
2024-09-09 12:30:00,145.0,145.03,144.59,144.62,53870.0,142.967,142.9966,142.5627,142.5923,53870.0
2024-09-09 13:00:00,144.59,144.93,144.54,144.63,82015.0,142.5627,142.898,142.5134,142.6022,82015.0
2024-09-09 13:30:00,144.63,144.76,144.21,144.64,40431.0,142.6022,142.7303,142.1881,142.612,40431.0
2024-09-09 14:00:00,144.59,144.73,144.32,144.33,40499.0,142.5627,142.7008,142.2965,142.3064,40499.0
2024-09-09 14:30:00,144.33,144.36,143.93,144.19,63413.0,142.3064,142.3359,141.912,142.1683,63413.0
2024-09-09 15:00:00,144.17,144.17,143.82,143.83,89326.0,142.1486,142.1486,141.8035,141.8134,89326.0
2024-09-09 15:30:00,143.83,144.16,143.52,143.92,205411.0,141.8134,142.1388,141.5077,141.9021,205411.0
2024-09-10 09:30:00,144.42,145.19,143.58,143.92,93681.0,142.3951,143.1543,141.5669,141.9021,93681.0
2024-09-10 10:00:00,143.87,144.71,143.55,143.85,55113.0,141.8528,142.681,141.5373,141.8331,55113.0
2024-09-10 10:30:00,143.95,144.72,143.47,144.71,139867.0,141.9317,142.6909,141.4584,142.681,139867.0
2024-09-10 11:00:00,144.69,145.2,144.67,144.93,17443.0,142.6613,143.1642,142.6416,142.898,17443.0
2024-09-10 11:30:00,144.92,144.96,144.23,144.3,27019.0,142.8881,142.9275,142.2078,142.2768,27019.0
2024-09-10 12:00:00,144.28,144.92,144.21,144.75,29556.0,142.2571,142.8881,142.1881,142.7205,29556.0
2024-09-10 12:30:00,144.71,144.8,144.22,144.41,25943.0,142.681,142.7698,142.1979,142.3852,25943.0
2024-09-10 13:00:00,144.4,144.44,143.73,143.73,133828.0,142.3754,142.4148,141.7148,141.7148,133828.0
2024-09-10 13:30:00,143.75,143.95,143.24,143.27,65625.0,141.7345,141.9317,141.2317,141.2612,65625.0
2024-09-10 14:00:00,143.24,143.71,143.15,143.71,53431.0,141.2317,141.6951,141.1429,141.6951,53431.0
2024-09-10 14:30:00,143.68,144.15,143.6,143.79,39825.0,141.6655,142.1289,141.5866,141.7739,39825.0
2024-09-10 15:00:00,143.76,144.32,143.71,144.29,104504.0,141.7444,142.2965,141.6951,142.2669,104504.0
2024-09-10 15:30:00,144.29,144.36,143.75,144.16,277021.0,142.2669,142.3359,141.7345,142.1388,277021.0
2024-09-11 09:30:00,144.05,144.37,143.55,143.66,46043.0,142.0303,142.3458,141.5373,141.6458,46043.0
2024-09-11 10:00:00,143.64,143.64,142.11,142.93,99795.0,141.626,141.626,140.1175,140.926,99795.0
2024-09-11 10:30:00,142.82,143.0,142.45,142.82,66223.0,140.8175,140.995,140.4527,140.8175,66223.0
2024-09-11 11:00:00,142.87,143.6,142.83,143.54,71333.0,140.8668,141.5866,140.8274,141.5274,71333.0
2024-09-11 11:30:00,143.58,144.97,143.57,144.55,35391.0,141.5669,142.9374,141.557,142.5233,35391.0
2024-09-11 12:00:00,144.54,144.76,144.29,144.29,43261.0,142.5134,142.7303,142.2669,142.2669,43261.0
2024-09-11 12:30:00,144.38,145.26,144.29,144.58,49473.0,142.3557,143.2233,142.2669,142.5529,49473.0
2024-09-11 13:00:00,144.57,144.75,144.3,144.46,54523.0,142.543,142.7205,142.2768,142.4345,54523.0
2024-09-11 13:30:00,144.46,144.75,144.25,144.39,38372.0,142.4345,142.7205,142.2275,142.3655,38372.0
2024-09-11 14:00:00,144.37,144.72,144.27,144.45,33830.0,142.3458,142.6909,142.2472,142.4247,33830.0
2024-09-11 14:30:00,144.47,145.09,144.43,144.58,38523.0,142.4444,143.0557,142.405,142.5529,38523.0
2024-09-11 15:00:00,144.55,144.87,144.42,144.78,41601.0,142.5233,142.8388,142.3951,142.7501,41601.0
2024-09-11 15:30:00,144.77,144.97,144.27,144.7,160233.0,142.7402,142.9374,142.2472,142.6712,160233.0
2024-09-12 09:30:00,145.17,145.89,144.9,145.08,19663.0,143.1346,143.8445,142.8684,143.0459,19663.0
2024-09-12 10:00:00,145.22,146.61,145.09,146.45,23076.0,143.1839,144.5544,143.0557,144.3966,23076.0
2024-09-12 10:30:00,146.45,146.8,146.25,146.43,31744.0,144.3966,144.7417,144.1994,144.3769,31744.0
2024-09-12 11:00:00,146.43,147.6,146.41,147.5,29329.0,144.3769,145.5305,144.3572,145.4319,29329.0
2024-09-12 11:30:00,147.5,147.5,146.61,146.63,26781.0,145.4319,145.4319,144.5544,144.5741,26781.0
2024-09-12 12:00:00,146.62,147.81,146.61,147.47,73787.0,144.5643,145.7376,144.5544,145.4023,73787.0
2024-09-12 12:30:00,147.56,148.08,147.4,147.94,25356.0,145.4911,146.0038,145.3333,145.8658,25356.0
2024-09-12 13:00:00,147.98,148.22,147.8,147.8,32754.0,145.9052,146.1418,145.7277,145.7277,32754.0
2024-09-12 13:30:00,147.85,147.89,147.39,147.46,20363.0,145.777,145.8165,145.3235,145.3925,20363.0
2024-09-12 14:00:00,147.43,147.56,147.01,147.02,20181.0,145.3629,145.4911,144.9488,144.9587,20181.0
2024-09-12 14:30:00,147.06,147.06,146.21,146.69,26967.0,144.9981,144.9981,144.16,144.6333,26967.0
2024-09-12 15:00:00,146.69,146.79,146.52,146.76,31071.0,144.6333,144.7319,144.4657,144.7023,31071.0
2024-09-12 15:30:00,146.76,146.91,146.53,146.75,153417.0,144.7023,144.8502,144.4755,144.6924,153417.0
2024-09-13 09:30:00,147.21,148.05,146.8,147.4,26425.0,145.146,145.9742,144.7417,145.3333,26425.0
2024-09-13 10:00:00,147.33,147.33,146.39,146.88,45166.0,145.2643,145.2643,144.3375,144.8206,45166.0
2024-09-13 10:30:00,146.88,147.36,146.52,147.0,26534.0,144.8206,145.2939,144.4657,144.9389,26534.0
2024-09-13 11:00:00,147.0,147.23,146.65,146.97,25286.0,144.9389,145.1657,144.5938,144.9094,25286.0
2024-09-13 11:30:00,146.93,147.68,146.84,147.58,15138.0,144.8699,145.6094,144.7812,145.5108,15138.0
2024-09-13 12:00:00,147.59,147.59,147.4,147.4,12758.0,145.5207,145.5207,145.3333,145.3333,12758.0
2024-09-13 12:30:00,147.36,147.52,147.19,147.23,15719.0,145.2939,145.4516,145.1263,145.1657,15719.0
2024-09-13 13:00:00,147.25,147.51,147.19,147.35,26383.0,145.1854,145.4418,145.1263,145.284,26383.0
2024-09-13 13:30:00,147.35,147.9,147.35,147.57,28477.0,145.284,145.8263,145.284,145.5009,28477.0
2024-09-13 14:00:00,147.58,147.63,147.18,147.22,11030.0,145.5108,145.5601,145.1164,145.1558,11030.0
2024-09-13 14:30:00,147.19,147.45,147.02,147.45,16500.0,145.1263,145.3826,144.9587,145.3826,16500.0
2024-09-13 15:00:00,147.44,147.73,147.4,147.57,25467.0,145.3728,145.6587,145.3333,145.5009,25467.0
2024-09-13 15:30:00,147.57,148.28,147.55,148.21,113091.0,145.5009,146.201,145.4812,146.132,113091.0
2024-09-16 09:30:00,149.76,150.71,148.28,149.38,60340.0,147.6602,148.5969,146.201,147.2856,60340.0
2024-09-16 10:00:00,149.48,149.65,148.55,148.76,37383.0,147.3842,147.5518,146.4672,146.6743,37383.0
2024-09-16 10:30:00,148.7,149.35,148.41,149.21,53224.0,146.6151,147.256,146.3292,147.1179,53224.0
2024-09-16 11:00:00,149.21,149.79,149.16,149.44,46762.0,147.1179,147.6898,147.0686,147.3447,46762.0
2024-09-16 11:30:00,149.5,150.29,149.45,150.05,42094.0,147.4039,148.1828,147.3546,147.9462,42094.0
2024-09-16 12:00:00,150.03,150.33,150.03,150.28,25030.0,147.9264,148.2222,147.9264,148.1729,25030.0
2024-09-16 12:30:00,150.32,150.69,150.22,150.55,20650.0,148.2124,148.5772,148.1138,148.4392,20650.0
2024-09-16 13:00:00,150.55,150.76,150.41,150.46,13678.0,148.4392,148.6462,148.3011,148.3504,13678.0
2024-09-16 13:30:00,150.46,150.71,150.34,150.62,13828.0,148.3504,148.5969,148.2321,148.5082,13828.0
2024-09-16 14:00:00,150.58,150.68,150.09,150.18,13651.0,148.4687,148.5673,147.9856,148.0743,13651.0
2024-09-16 14:30:00,150.2,150.37,150.16,150.32,18056.0,148.0941,148.2617,148.0546,148.2124,18056.0
2024-09-16 15:00:00,150.3,150.39,150.13,150.33,26944.0,148.1927,148.2814,148.025,148.2222,26944.0
2024-09-16 15:30:00,150.38,151.06,150.38,150.62,112805.0,148.2715,148.942,148.2715,148.5082,112805.0
2024-09-17 09:30:00,150.42,151.74,150.21,150.85,28178.0,148.311,149.6125,148.1039,148.735,28178.0
2024-09-17 10:00:00,151.09,152.13,151.07,151.74,15813.0,148.9716,149.997,148.9519,149.6125,15813.0
2024-09-17 10:30:00,151.76,151.86,151.37,151.5,34342.0,149.6322,149.7308,149.2477,149.3758,34342.0
2024-09-17 11:00:00,151.56,152.01,151.54,151.71,31737.0,149.435,149.8787,149.4153,149.5829,31737.0
2024-09-17 11:30:00,151.67,151.82,151.45,151.66,33505.0,149.5435,149.6914,149.3265,149.5336,33505.0
2024-09-17 12:00:00,151.63,151.88,151.42,151.77,20602.0,149.504,149.7505,149.297,149.6421,20602.0
2024-09-17 12:30:00,151.77,151.81,150.91,151.11,10213.0,149.6421,149.6815,148.7941,148.9913,10213.0
2024-09-17 13:00:00,151.07,151.62,150.92,151.56,19771.0,148.9519,149.4942,148.804,149.435,19771.0
2024-09-17 13:30:00,151.61,151.86,151.46,151.73,17029.0,149.4843,149.7308,149.3364,149.6026,17029.0
2024-09-17 14:00:00,151.72,151.87,151.64,151.68,14635.0,149.5928,149.7407,149.5139,149.5533,14635.0
2024-09-17 14:30:00,151.64,151.75,151.42,151.51,17552.0,149.5139,149.6223,149.297,149.3857,17552.0
2024-09-17 15:00:00,151.49,151.71,151.36,151.65,22247.0,149.366,149.5829,149.2378,149.5237,22247.0
2024-09-17 15:30:00,151.65,152.2,151.49,152.07,118252.0,149.5237,150.066,149.366,149.9378,118252.0
2024-09-18 09:30:00,152.55,153.49,152.35,152.72,33324.0,150.4111,151.3379,150.2139,150.5787,33324.0
2024-09-18 10:00:00,152.88,153.13,151.94,152.34,33726.0,150.7365,150.983,149.8097,150.2041,33726.0
2024-09-18 10:30:00,152.36,152.86,151.64,151.79,15801.0,150.2238,150.7168,149.5139,149.6618,15801.0
2024-09-18 11:00:00,151.8,152.3,151.72,152.22,43274.0,149.6716,150.1646,149.5928,150.0857,43274.0
2024-09-18 11:30:00,152.21,152.21,151.71,152.12,19301.0,150.0759,150.0759,149.5829,149.9871,19301.0
2024-09-18 12:00:00,152.08,152.55,152.04,152.53,12500.0,149.9477,150.4111,149.9083,150.3914,12500.0
2024-09-18 12:30:00,152.5,152.78,152.46,152.76,13359.0,150.3618,150.6379,150.3224,150.6182,13359.0
2024-09-18 13:00:00,152.75,152.94,152.69,152.87,11651.0,150.6083,150.7956,150.5492,150.7266,11651.0
2024-09-18 13:30:00,152.84,153.01,152.44,152.59,16805.0,150.6971,150.8647,150.3027,150.4506,16805.0
2024-09-18 14:00:00,152.5,154.24,152.43,152.79,20056.0,150.3618,152.0774,150.2928,150.6478,20056.0
2024-09-18 14:30:00,152.86,152.86,151.91,152.19,75878.0,150.7168,150.7168,149.7801,150.0562,75878.0
2024-09-18 15:00:00,152.19,153.11,151.64,152.93,42498.0,150.0562,150.9633,149.5139,150.7858,42498.0
2024-09-18 15:30:00,152.91,153.19,152.1,152.2,334843.0,150.7661,151.0421,149.9674,150.066,334843.0
2024-09-19 09:30:00,154.34,154.88,152.02,153.09,50673.0,152.176,152.7084,149.8885,150.9435,50673.0
2024-09-19 10:00:00,153.22,153.22,151.8,152.92,25980.0,151.0717,151.0717,149.6716,150.7759,25980.0
2024-09-19 10:30:00,152.8,153.01,152.14,152.58,15220.0,150.6576,150.8647,150.0069,150.4407,15220.0
2024-09-19 11:00:00,152.65,153.05,152.45,152.86,15365.0,150.5097,150.9041,150.3125,150.7168,15365.0
2024-09-19 11:30:00,152.78,152.81,152.24,152.3,13253.0,150.6379,150.6675,150.1055,150.1646,13253.0
2024-09-19 12:00:00,152.23,152.5,151.89,152.01,40758.0,150.0956,150.3618,149.7604,149.8787,40758.0
2024-09-19 12:30:00,152.08,152.16,151.94,152.1,28904.0,149.9477,150.0266,149.8097,149.9674,28904.0
2024-09-19 13:00:00,152.1,152.25,151.96,152.16,13966.0,149.9674,150.1153,149.8294,150.0266,13966.0
2024-09-19 13:30:00,152.18,152.55,152.18,152.3,44807.0,150.0463,150.4111,150.0463,150.1646,44807.0
2024-09-19 14:00:00,152.31,152.32,151.78,151.93,27833.0,150.1745,150.1843,149.6519,149.7998,27833.0
2024-09-19 14:30:00,152.01,152.46,151.9,152.12,38007.0,149.8787,150.3224,149.7702,149.9871,38007.0
2024-09-19 15:00:00,152.09,152.69,152.08,152.53,30099.0,149.9576,150.5492,149.9477,150.3914,30099.0
2024-09-19 15:30:00,152.5,152.74,152.03,152.18,231100.0,150.3618,150.5985,149.8984,150.0463,231100.0
2024-09-20 09:30:00,149.3,150.65,148.29,150.34,262613.0,147.2067,148.5378,146.2108,148.2321,262613.0
2024-09-20 10:00:00,150.53,152.33,150.49,152.14,19218.0,148.4194,150.1942,148.38,150.0069,19218.0
2024-09-20 10:30:00,152.21,152.6,152.11,152.53,20141.0,150.0759,150.4604,149.9773,150.3914,20141.0
2024-09-20 11:00:00,152.61,152.94,152.54,152.74,24908.0,150.4703,150.7956,150.4013,150.5985,24908.0
2024-09-20 11:30:00,152.71,153.09,152.2,153.03,27012.0,150.5689,150.9435,150.066,150.8844,27012.0
2024-09-20 12:00:00,153.03,153.46,152.8,153.46,28945.0,150.8844,151.3084,150.6576,151.3084,28945.0
2024-09-20 12:30:00,153.42,153.68,153.29,153.35,28102.0,151.2689,151.5253,151.1407,151.1999,28102.0
2024-09-20 13:00:00,153.42,153.89,153.22,153.69,24393.0,151.2689,151.7323,151.0717,151.5351,24393.0
2024-09-20 13:30:00,153.73,154.26,153.54,154.03,46994.0,151.5746,152.0971,151.3872,151.8704,46994.0
2024-09-20 14:00:00,154.03,154.03,153.04,153.35,42246.0,151.8704,151.8704,150.8942,151.1999,42246.0
2024-09-20 14:30:00,153.34,154.18,153.19,154.13,34360.0,151.19,152.0183,151.0421,151.969,34360.0
2024-09-20 15:00:00,154.14,154.4,153.66,153.75,65419.0,151.9788,152.2352,151.5056,151.5943,65419.0
2024-09-20 15:30:00,153.78,153.87,152.55,152.89,385743.0,151.6239,151.7126,150.4111,150.7463,385743.0
2024-09-23 09:30:00,153.2,155.64,153.2,154.94,92633.0,151.052,153.4578,151.052,152.7676,92633.0
2024-09-23 10:00:00,154.93,155.75,154.8,155.09,83781.0,152.7577,153.5662,152.6296,152.9155,83781.0
2024-09-23 10:30:00,155.09,155.28,154.41,154.45,39305.0,152.9155,153.1028,152.245,152.2845,39305.0
2024-09-23 11:00:00,154.43,154.47,154.0,154.17,65188.0,152.2648,152.3042,151.8408,152.0084,65188.0
2024-09-23 11:30:00,154.16,154.81,153.99,154.59,29940.0,151.9985,152.6394,151.8309,152.4225,29940.0
2024-09-23 12:00:00,154.57,154.89,153.76,154.45,61341.0,152.4028,152.7183,151.6042,152.2845,61341.0
2024-09-23 12:30:00,154.52,154.62,154.1,154.43,39971.0,152.3535,152.4521,151.9394,152.2648,39971.0
2024-09-23 13:00:00,154.42,154.45,154.18,154.41,24415.0,152.2549,152.2845,152.0183,152.245,24415.0
2024-09-23 13:30:00,154.46,154.87,154.2,154.6,40676.0,152.2943,152.6986,152.038,152.4324,40676.0
2024-09-23 14:00:00,154.59,155.0,154.56,154.65,35934.0,152.4225,152.8268,152.3929,152.4817,35934.0
2024-09-23 14:30:00,154.63,154.95,154.62,154.93,43777.0,152.462,152.7775,152.4521,152.7577,43777.0
2024-09-23 15:00:00,154.93,155.37,154.9,154.94,60086.0,152.7577,153.1916,152.7282,152.7676,60086.0
2024-09-23 15:30:00,154.91,155.78,154.82,155.51,170653.0,152.738,153.5958,152.6493,153.3296,170653.0
2024-09-24 09:30:00,156.66,157.14,156.13,156.7,31652.0,154.4635,154.9368,153.9409,154.5029,31652.0
2024-09-24 10:00:00,156.68,157.5,156.44,157.5,31248.0,154.4832,155.2917,154.2466,155.2917,31248.0
2024-09-24 10:30:00,157.58,157.68,156.65,156.74,94993.0,155.3706,155.4692,154.4536,154.5424,94993.0
2024-09-24 11:00:00,156.66,156.83,156.43,156.75,15867.0,154.4635,154.6311,154.2367,154.5522,15867.0
2024-09-24 11:30:00,156.81,156.82,156.23,156.45,15324.0,154.6114,154.6212,154.0395,154.2564,15324.0
2024-09-24 12:00:00,156.5,156.77,156.25,156.74,19685.0,154.3057,154.5719,154.0592,154.5424,19685.0
2024-09-24 12:30:00,156.75,156.93,156.63,156.72,22124.0,154.5522,154.7297,154.4339,154.5226,22124.0
2024-09-24 13:00:00,156.77,156.92,156.58,156.58,13523.0,154.5719,154.7198,154.3846,154.3846,13523.0
2024-09-24 13:30:00,156.57,156.61,156.0,156.22,26169.0,154.3748,154.4142,153.8127,154.0297,26169.0
2024-09-24 14:00:00,156.27,156.39,156.03,156.35,20886.0,154.079,154.1973,153.8423,154.1578,20886.0
2024-09-24 14:30:00,156.34,156.51,156.16,156.48,20959.0,154.148,154.3156,153.9705,154.286,20959.0
2024-09-24 15:00:00,156.51,156.77,156.33,156.71,33056.0,154.3156,154.5719,154.1381,154.5128,33056.0
2024-09-24 15:30:00,156.72,156.79,156.3,156.51,144353.0,154.5226,154.5917,154.1085,154.3156,144353.0
2024-09-25 09:30:00,156.46,156.91,155.94,156.01,37132.0,154.2663,154.71,153.7536,153.8226,37132.0
2024-09-25 10:00:00,156.18,156.68,155.15,155.25,24818.0,153.9902,154.4832,152.9747,153.0733,24818.0
2024-09-25 10:30:00,155.3,155.56,155.0,155.3,30714.0,153.1226,153.3789,152.8268,153.1226,30714.0
2024-09-25 11:00:00,155.37,155.48,155.2,155.48,15991.0,153.1916,153.3,153.024,153.3,15991.0
2024-09-25 11:30:00,155.49,155.7,155.28,155.41,13378.0,153.3099,153.517,153.1028,153.231,13378.0
2024-09-25 12:00:00,155.4,155.54,155.12,155.28,14278.0,153.2212,153.3592,152.9451,153.1028,14278.0
2024-09-25 12:30:00,155.27,155.35,154.61,154.61,22195.0,153.093,153.1719,152.4422,152.4422,22195.0
2024-09-25 13:00:00,154.6,154.61,154.3,154.35,15886.0,152.4324,152.4422,152.1366,152.1859,15886.0
2024-09-25 13:30:00,154.41,154.72,154.29,154.62,15285.0,152.245,152.5507,152.1267,152.4521,15285.0
2024-09-25 14:00:00,154.66,154.86,154.57,154.83,17151.0,152.4915,152.6887,152.4028,152.6591,17151.0
2024-09-25 14:30:00,154.88,154.91,154.46,154.5,21989.0,152.7084,152.738,152.2943,152.3338,21989.0
2024-09-25 15:00:00,154.52,154.84,154.48,154.79,20586.0,152.3535,152.669,152.3141,152.6197,20586.0
2024-09-25 15:30:00,154.76,155.62,154.55,155.53,130504.0,152.5901,153.4381,152.3831,153.3493,130504.0
2024-09-26 09:30:00,153.43,154.54,149.56,149.99,197176.0,151.2788,152.3732,147.463,147.887,197176.0
2024-09-26 10:00:00,150.26,150.94,148.88,149.43,112560.0,148.1532,148.8237,146.7926,147.3349,112560.0
2024-09-26 10:30:00,149.49,149.82,148.14,148.28,73860.0,147.394,147.7194,146.0629,146.201,73860.0
2024-09-26 11:00:00,148.19,148.55,147.46,148.4,59510.0,146.1122,146.4672,145.3925,146.3193,59510.0
2024-09-26 11:30:00,148.47,148.93,147.9,148.12,39586.0,146.3883,146.8419,145.8263,146.0432,39586.0
2024-09-26 12:00:00,148.14,148.14,147.0,147.06,43200.0,146.0629,146.0629,144.9389,144.9981,43200.0
2024-09-26 12:30:00,147.03,147.03,146.66,146.78,30342.0,144.9685,144.9685,144.6037,144.722,30342.0
2024-09-26 13:00:00,146.83,147.24,146.8,147.21,51496.0,144.7713,145.1756,144.7417,145.146,51496.0
2024-09-26 13:30:00,147.25,147.68,146.95,147.62,64678.0,145.1854,145.6094,144.8896,145.5502,64678.0
2024-09-26 14:00:00,147.7,147.83,147.45,147.5,77630.0,145.6291,145.7573,145.3826,145.4319,77630.0
2024-09-26 14:30:00,147.56,147.57,146.77,146.99,50195.0,145.4911,145.5009,144.7122,144.9291,50195.0
2024-09-26 15:00:00,146.97,147.25,146.76,147.15,58492.0,144.9094,145.1854,144.7023,145.0868,58492.0
2024-09-26 15:30:00,147.15,147.15,146.1,146.31,226553.0,145.0868,145.0868,144.0516,144.2586,226553.0
2024-09-27 09:30:00,146.37,146.91,144.3,145.06,322644.0,144.3178,144.8502,142.2768,143.0261,322644.0
2024-09-27 10:00:00,145.14,145.63,144.47,145.54,179118.0,143.105,143.5881,142.4444,143.4994,179118.0
2024-09-27 10:30:00,145.56,146.16,145.41,145.95,68754.0,143.5191,144.1107,143.3712,143.9037,68754.0
2024-09-27 11:00:00,145.93,146.45,145.01,145.01,113179.0,143.8839,144.3966,142.9768,142.9768,113179.0
2024-09-27 11:30:00,145.06,145.5,144.91,145.23,61064.0,143.0261,143.46,142.8782,143.1937,61064.0
2024-09-27 12:00:00,145.22,145.95,145.18,145.71,49322.0,143.1839,143.9037,143.1445,143.667,49322.0
2024-09-27 12:30:00,145.6,146.08,145.57,146.08,20427.0,143.5586,144.0318,143.529,144.0318,20427.0
2024-09-27 13:00:00,146.03,146.11,145.48,145.74,24997.0,143.9825,144.0614,143.4402,143.6966,24997.0
2024-09-27 13:30:00,145.69,145.74,145.4,145.54,23385.0,143.6473,143.6966,143.3614,143.4994,23385.0
2024-09-27 14:00:00,145.52,145.86,145.46,145.85,27044.0,143.4797,143.8149,143.4205,143.8051,27044.0
2024-09-27 14:30:00,145.86,146.46,145.81,146.45,43697.0,143.8149,144.4065,143.7656,144.3966,43697.0
2024-09-27 15:00:00,146.45,146.61,146.1,146.3,47970.0,144.3966,144.5544,144.0516,144.2487,47970.0
2024-09-27 15:30:00,146.29,147.43,146.29,146.82,126134.0,144.2389,145.3629,144.2389,144.7615,126134.0
2024-09-30 09:30:00,147.0,147.0,145.54,145.91,101689.0,144.9389,144.9389,143.4994,143.8642,101689.0
2024-09-30 10:00:00,145.85,147.06,145.75,146.69,100046.0,143.8051,144.9981,143.7065,144.6333,100046.0
2024-09-30 10:30:00,146.76,147.99,146.55,147.66,77898.0,144.7023,145.9151,144.4952,145.5897,77898.0
2024-09-30 11:00:00,147.66,147.84,147.17,147.2,45428.0,145.5897,145.7672,145.1065,145.1361,45428.0
2024-09-30 11:30:00,147.22,147.44,147.01,147.04,39334.0,145.1558,145.3728,144.9488,144.9784,39334.0
2024-09-30 12:00:00,147.04,147.26,146.86,146.9,37694.0,144.9784,145.1953,144.8009,144.8403,37694.0
2024-09-30 12:30:00,146.89,147.03,146.34,146.47,51081.0,144.8305,144.9685,144.2882,144.4164,51081.0
2024-09-30 13:00:00,146.47,146.51,146.01,146.1,45098.0,144.4164,144.4558,143.9628,144.0516,45098.0
2024-09-30 13:30:00,146.1,146.64,146.08,146.53,34995.0,144.0516,144.584,144.0318,144.4755,34995.0
2024-09-30 14:00:00,146.54,146.55,145.69,146.2,47803.0,144.4854,144.4952,143.6473,144.1501,47803.0
2024-09-30 14:30:00,146.2,146.85,146.06,146.71,58731.0,144.1501,144.791,144.0121,144.653,58731.0
2024-09-30 15:00:00,146.71,146.84,146.32,146.73,67642.0,144.653,144.7812,144.2685,144.6727,67642.0
2024-09-30 15:30:00,146.73,148.16,146.67,147.98,233104.0,144.6727,146.0827,144.6136,145.9052,233104.0
2024-10-01 09:30:00,147.17,149.76,146.54,149.71,52951.0,145.1065,147.6602,144.4854,147.6109,52951.0
2024-10-01 10:00:00,149.59,149.59,148.35,149.2,95827.0,147.4926,147.4926,146.27,147.1081,95827.0
2024-10-01 10:30:00,149.25,150.15,149.15,150.15,66526.0,147.1574,148.0448,147.0588,148.0448,66526.0
2024-10-01 11:00:00,150.15,150.63,149.86,150.6,44870.0,148.0448,148.518,147.7588,148.4885,44870.0
2024-10-01 11:30:00,150.51,150.83,149.67,149.78,25771.0,148.3997,148.7152,147.5715,147.68,25771.0
2024-10-01 12:00:00,149.74,150.46,149.61,150.15,15227.0,147.6405,148.3504,147.5123,148.0448,15227.0
2024-10-01 12:30:00,150.13,151.2,149.92,151.02,36691.0,148.025,149.08,147.818,148.9026,36691.0
2024-10-01 13:00:00,150.99,151.08,150.33,150.4,38618.0,148.873,148.9617,148.2222,148.2913,38618.0
2024-10-01 13:30:00,150.4,150.56,149.93,150.18,32663.0,148.2913,148.449,147.8279,148.0743,32663.0
2024-10-01 14:00:00,150.25,150.32,149.82,150.08,33224.0,148.1434,148.2124,147.7194,147.9757,33224.0
2024-10-01 14:30:00,150.08,150.38,150.05,150.31,51536.0,147.9757,148.2715,147.9462,148.2025,51536.0
2024-10-01 15:00:00,150.29,151.16,150.19,151.15,55993.0,148.1828,149.0406,148.0842,149.0307,55993.0
2024-10-01 15:30:00,151.14,151.19,150.5,150.58,152017.0,149.0209,149.0702,148.3899,148.4687,152017.0
2024-10-02 09:30:00,151.45,152.34,150.85,152.08,45135.0,149.3265,150.2041,148.735,149.9477,45135.0
2024-10-02 10:00:00,152.19,152.98,152.12,152.42,53914.0,150.0562,150.8351,149.9871,150.2829,53914.0
2024-10-02 10:30:00,152.42,152.58,150.61,150.62,65321.0,150.2829,150.4407,148.4983,148.5082,65321.0
2024-10-02 11:00:00,150.49,151.41,150.43,151.24,25921.0,148.38,149.2871,148.3208,149.1195,25921.0
2024-10-02 11:30:00,151.13,151.82,151.06,151.39,41601.0,149.011,149.6914,148.942,149.2674,41601.0
2024-10-02 12:00:00,151.39,151.64,150.97,151.22,29959.0,149.2674,149.5139,148.8533,149.0998,29959.0
2024-10-02 12:30:00,151.19,151.66,150.82,151.57,34399.0,149.0702,149.5336,148.7054,149.4449,34399.0
2024-10-02 13:00:00,151.56,151.62,150.81,150.85,63508.0,149.435,149.4942,148.6955,148.735,63508.0
2024-10-02 13:30:00,150.81,151.15,150.46,151.08,27429.0,148.6955,149.0307,148.3504,148.9617,27429.0
2024-10-02 14:00:00,151.08,151.14,150.87,151.1,44872.0,148.9617,149.0209,148.7547,148.9814,44872.0
2024-10-02 14:30:00,151.09,152.21,151.09,151.9,60174.0,148.9716,150.0759,148.9716,149.7702,60174.0
2024-10-02 15:00:00,151.9,152.66,151.77,152.61,48410.0,149.7702,150.5196,149.6421,150.4703,48410.0
2024-10-02 15:30:00,152.62,153.4,152.53,153.24,152999.0,150.4801,151.2492,150.3914,151.0914,152999.0
2024-10-03 09:30:00,154.6,155.3,153.12,153.94,39003.0,152.4324,153.1226,150.9731,151.7816,39003.0
2024-10-03 10:00:00,154.03,155.82,153.81,155.32,26733.0,151.8704,153.6353,151.6535,153.1423,26733.0
2024-10-03 10:30:00,155.25,155.38,154.69,154.75,28655.0,153.0733,153.2014,152.5211,152.5803,28655.0
2024-10-03 11:00:00,154.69,154.99,154.52,154.65,34610.0,152.5211,152.8169,152.3535,152.4817,34610.0
2024-10-03 11:30:00,154.65,155.25,154.57,154.98,23094.0,152.4817,153.0733,152.4028,152.807,23094.0
2024-10-03 12:00:00,154.98,155.75,154.98,155.5,39468.0,152.807,153.5662,152.807,153.3198,39468.0
2024-10-03 12:30:00,155.49,155.66,155.38,155.54,24975.0,153.3099,153.4775,153.2014,153.3592,24975.0
2024-10-03 13:00:00,155.54,155.56,154.79,154.88,19131.0,153.3592,153.3789,152.6197,152.7084,19131.0
2024-10-03 13:30:00,154.93,155.19,154.76,155.09,39874.0,152.7577,153.0141,152.5901,152.9155,39874.0
2024-10-03 14:00:00,155.09,155.73,154.95,155.64,19325.0,152.9155,153.5465,152.7775,153.4578,19325.0
2024-10-03 14:30:00,155.5,155.81,155.44,155.67,19712.0,153.3198,153.6254,153.2606,153.4874,19712.0
2024-10-03 15:00:00,155.66,156.18,155.57,155.96,54103.0,153.4775,153.9902,153.3888,153.7733,54103.0
2024-10-03 15:30:00,155.93,156.04,155.35,155.43,103956.0,153.7437,153.8522,153.1719,153.2507,103956.0
2024-10-04 09:30:00,156.77,157.18,155.88,156.51,23219.0,154.5719,154.9762,153.6944,154.3156,23219.0
2024-10-04 10:00:00,156.53,157.29,156.51,156.67,27882.0,154.3353,155.0847,154.3156,154.4734,27882.0
2024-10-04 10:30:00,156.62,156.91,156.0,156.74,33939.0,154.4241,154.71,153.8127,154.5424,33939.0
2024-10-04 11:00:00,156.74,157.03,155.8,156.26,68150.0,154.5424,154.8283,153.6155,154.0691,68150.0
2024-10-04 11:30:00,156.39,156.73,156.27,156.57,27659.0,154.1973,154.5325,154.079,154.3748,27659.0
2024-10-04 12:00:00,156.56,157.11,156.26,156.95,32737.0,154.3649,154.9072,154.0691,154.7494,32737.0
2024-10-04 12:30:00,156.95,157.3,156.79,157.26,15741.0,154.7494,155.0945,154.5917,155.0551,15741.0
2024-10-04 13:00:00,157.21,157.54,157.06,157.27,20341.0,155.0058,155.3312,154.8579,155.0649,20341.0
2024-10-04 13:30:00,157.3,157.3,156.73,157.08,34957.0,155.0945,155.0945,154.5325,154.8776,34957.0
2024-10-04 14:00:00,157.1,157.48,156.81,156.93,47303.0,154.8973,155.272,154.6114,154.7297,47303.0
2024-10-04 14:30:00,156.81,157.21,156.72,157.11,37819.0,154.6114,155.0058,154.5226,154.9072,37819.0
2024-10-04 15:00:00,157.12,157.38,156.97,157.34,37968.0,154.917,155.1734,154.7691,155.134,37968.0
2024-10-04 15:30:00,157.33,158.12,157.32,157.97,146364.0,155.1241,155.903,155.1142,155.7551,146364.0
2024-10-07 09:30:00,157.74,159.72,157.74,158.15,59368.0,155.5283,157.4806,155.5283,155.9326,59368.0
2024-10-07 10:00:00,158.05,158.72,157.68,157.75,28682.0,155.834,156.4946,155.4692,155.5382,28682.0
2024-10-07 10:30:00,157.7,158.29,157.32,158.19,25783.0,155.4889,156.0706,155.1142,155.972,25783.0
2024-10-07 11:00:00,158.19,158.74,158.13,158.68,31206.0,155.972,156.5143,155.9129,156.4552,31206.0
2024-10-07 11:30:00,158.62,158.64,158.3,158.64,18336.0,156.396,156.4157,156.0805,156.4157,18336.0
2024-10-07 12:00:00,158.68,158.88,158.32,158.46,15616.0,156.4552,156.6524,156.1002,156.2383,15616.0
2024-10-07 12:30:00,158.46,158.72,158.38,158.48,16580.0,156.2383,156.4946,156.1594,156.258,16580.0
2024-10-07 13:00:00,158.42,158.46,158.06,158.29,20108.0,156.1988,156.2383,155.8439,156.0706,20108.0
2024-10-07 13:30:00,158.25,158.39,158.0,158.09,12730.0,156.0312,156.1692,155.7847,155.8734,12730.0
2024-10-07 14:00:00,158.09,158.21,157.81,158.12,24044.0,155.8734,155.9918,155.5974,155.903,24044.0
2024-10-07 14:30:00,158.08,158.2,157.71,157.83,20028.0,155.8636,155.9819,155.4988,155.6171,20028.0
2024-10-07 15:00:00,157.81,158.29,157.81,158.15,27931.0,155.5974,156.0706,155.5974,155.9326,27931.0
2024-10-07 15:30:00,158.18,158.31,157.94,158.11,122104.0,155.9622,156.0904,155.7255,155.8932,122104.0
2024-10-08 09:30:00,157.36,157.69,155.48,155.8,63040.0,155.1537,155.479,153.3,153.6155,63040.0
2024-10-08 10:00:00,155.78,157.03,155.62,156.5,31960.0,153.5958,154.8283,153.4381,154.3057,31960.0
2024-10-08 10:30:00,156.39,157.13,156.19,156.69,38775.0,154.1973,154.9269,154.0001,154.4931,38775.0
2024-10-08 11:00:00,156.77,157.47,156.45,157.37,27196.0,154.5719,155.2621,154.2564,155.1635,27196.0
2024-10-08 11:30:00,157.43,157.89,157.34,157.62,48384.0,155.2227,155.6762,155.134,155.41,48384.0
2024-10-08 12:00:00,157.67,157.72,157.41,157.64,18829.0,155.4593,155.5086,155.203,155.4298,18829.0
2024-10-08 12:30:00,157.62,157.74,157.4,157.57,25723.0,155.41,155.5283,155.1931,155.3607,25723.0
2024-10-08 13:00:00,157.6,158.16,157.5,158.0,14094.0,155.3903,155.9425,155.2917,155.7847,14094.0
2024-10-08 13:30:00,158.02,158.31,157.91,157.93,27707.0,155.8044,156.0904,155.696,155.7157,27707.0
2024-10-08 14:00:00,157.98,158.27,157.84,158.26,41561.0,155.765,156.0509,155.6269,156.0411,41561.0
2024-10-08 14:30:00,158.21,158.45,158.15,158.37,60549.0,155.9918,156.2284,155.9326,156.1495,60549.0
2024-10-08 15:00:00,158.36,158.66,158.03,158.49,107079.0,156.1397,156.4354,155.8143,156.2678,107079.0
2024-10-08 15:30:00,158.54,158.84,158.18,158.39,230322.0,156.3171,156.6129,155.9622,156.1692,230322.0
2024-10-09 09:30:00,157.09,158.59,157.09,157.83,87445.0,154.8875,156.3664,154.8875,155.6171,87445.0
2024-10-09 10:00:00,157.88,158.75,157.88,158.74,57025.0,155.6664,156.5242,155.6664,156.5143,57025.0
2024-10-09 10:30:00,158.77,159.41,158.45,159.26,37990.0,156.5439,157.1749,156.2284,157.027,37990.0
2024-10-09 11:00:00,159.35,160.59,159.35,160.49,49738.0,157.1158,158.3384,157.1158,158.2398,49738.0
2024-10-09 11:30:00,160.47,161.05,160.27,160.97,91212.0,158.2201,158.7919,158.0229,158.7131,91212.0
2024-10-09 12:00:00,160.97,161.73,160.93,161.47,62840.0,158.7131,159.4624,158.6736,159.2061,62840.0
2024-10-09 12:30:00,161.46,161.65,160.86,161.0,182355.0,159.1962,159.3835,158.6046,158.7426,182355.0
2024-10-09 13:00:00,160.95,161.37,160.94,161.37,52277.0,158.6933,159.1075,158.6835,159.1075,52277.0
2024-10-09 13:30:00,161.37,161.81,161.02,161.53,88494.0,159.1075,159.5413,158.7624,159.2652,88494.0
2024-10-09 14:00:00,161.44,162.25,161.44,162.24,53642.0,159.1765,159.9751,159.1765,159.9653,53642.0
2024-10-09 14:30:00,162.12,162.27,161.9,162.03,71063.0,159.8469,159.9948,159.63,159.7582,71063.0
2024-10-09 15:00:00,161.96,162.81,161.91,162.75,89282.0,159.6892,160.5273,159.6399,160.4681,89282.0
2024-10-09 15:30:00,162.78,163.71,162.62,163.42,392315.0,160.4977,161.4146,160.3399,161.1287,392315.0
2024-10-10 09:30:00,163.22,163.47,160.2,161.99,143065.0,160.9315,161.178,157.9539,159.7188,143065.0
2024-10-10 10:00:00,162.08,162.56,161.87,162.23,42966.0,159.8075,160.2808,159.6004,159.9554,42966.0
2024-10-10 10:30:00,162.16,162.8,162.06,162.39,37270.0,159.8864,160.5174,159.7878,160.1132,37270.0
2024-10-10 11:00:00,162.33,162.76,162.33,162.64,39525.0,160.054,160.478,160.054,160.3596,39525.0
2024-10-10 11:30:00,162.64,163.14,162.4,162.9,34523.0,160.3596,160.8526,160.123,160.616,34523.0
2024-10-10 12:00:00,162.98,163.32,162.71,163.04,22899.0,160.6949,161.0301,160.4287,160.754,22899.0
2024-10-10 12:30:00,163.04,163.27,162.86,162.98,30749.0,160.754,160.9808,160.5766,160.6949,30749.0
2024-10-10 13:00:00,162.99,163.07,162.75,163.04,23153.0,160.7047,160.7836,160.4681,160.754,23153.0
2024-10-10 13:30:00,163.03,163.16,162.53,162.77,26810.0,160.7442,160.8724,160.2512,160.4878,26810.0
2024-10-10 14:00:00,162.75,162.84,162.42,162.68,37543.0,160.4681,160.5568,160.1427,160.3991,37543.0
2024-10-10 14:30:00,162.64,162.88,162.46,162.75,30760.0,160.3596,160.5963,160.1822,160.4681,30760.0
2024-10-10 15:00:00,162.78,163.31,162.72,163.02,123484.0,160.4977,161.0203,160.4385,160.7343,123484.0
2024-10-10 15:30:00,163.03,163.11,162.21,162.5,177710.0,160.7442,160.8231,159.9357,160.2216,177710.0
2024-10-11 09:30:00,162.92,163.58,162.09,162.56,121726.0,160.6357,161.2865,159.8174,160.2808,121726.0
2024-10-11 10:00:00,162.48,163.2,162.03,163.11,107609.0,160.2019,160.9118,159.7582,160.8231,107609.0
2024-10-11 10:30:00,162.99,163.13,162.47,163.03,140017.0,160.7047,160.8428,160.192,160.7442,140017.0
2024-10-11 11:00:00,163.03,163.15,162.78,162.99,125073.0,160.7442,160.8625,160.4977,160.7047,125073.0
2024-10-11 11:30:00,162.95,164.45,162.84,164.16,204357.0,160.6653,162.1443,160.5568,161.8583,204357.0
2024-10-11 12:00:00,164.18,164.46,163.86,164.17,89844.0,161.8781,162.1541,161.5625,161.8682,89844.0
2024-10-11 12:30:00,164.1,164.52,164.03,164.23,65396.0,161.7992,162.2133,161.7302,161.9274,65396.0
2024-10-11 13:00:00,164.23,164.54,164.06,164.3,73969.0,161.9274,162.233,161.7597,161.9964,73969.0
2024-10-11 13:30:00,164.24,165.04,164.18,164.91,72883.0,161.9372,162.726,161.8781,162.5978,72883.0
2024-10-11 14:00:00,164.94,165.27,164.77,165.22,92835.0,162.6274,162.9528,162.4598,162.9035,92835.0
2024-10-11 14:30:00,165.22,165.25,164.83,165.08,82863.0,162.9035,162.9331,162.5189,162.7654,82863.0
2024-10-11 15:00:00,165.03,165.21,164.94,165.13,91278.0,162.7161,162.8936,162.6274,162.8147,91278.0
2024-10-11 15:30:00,165.12,166.07,165.09,165.77,209251.0,162.8049,163.7416,162.7753,163.4458,209251.0
2024-10-14 09:30:00,165.0,167.25,165.0,166.36,36469.0,162.6866,164.905,162.6866,164.0275,36469.0
2024-10-14 10:00:00,166.3,167.31,166.0,166.9,33185.0,163.9683,164.9642,163.6725,164.5599,33185.0
2024-10-14 10:30:00,167.0,167.79,166.92,167.25,49055.0,164.6585,165.4374,164.5796,164.905,49055.0
2024-10-14 11:00:00,167.15,167.4,166.85,166.94,23453.0,164.8064,165.0529,164.5106,164.5994,23453.0
2024-10-14 11:30:00,166.96,167.06,166.29,166.44,32861.0,164.6191,164.7177,163.9585,164.1064,32861.0
2024-10-14 12:00:00,166.46,166.59,166.21,166.32,16654.0,164.1261,164.2543,163.8796,163.988,16654.0
2024-10-14 12:30:00,166.3,166.62,166.22,166.55,22708.0,163.9683,164.2838,163.8895,164.2148,22708.0
2024-10-14 13:00:00,166.55,166.61,166.37,166.52,16817.0,164.2148,164.274,164.0373,164.1852,16817.0
2024-10-14 13:30:00,166.51,166.61,166.36,166.4,19215.0,164.1754,164.274,164.0275,164.0669,19215.0
2024-10-14 14:00:00,166.41,166.96,166.29,166.82,35962.0,164.0768,164.6191,163.9585,164.481,35962.0
2024-10-14 14:30:00,166.82,167.24,166.64,166.92,33938.0,164.481,164.8952,164.3036,164.5796,33938.0
2024-10-14 15:00:00,166.88,166.88,166.61,166.81,32109.0,164.5402,164.5402,164.274,164.4712,32109.0
2024-10-14 15:30:00,166.84,167.46,166.6,166.62,226634.0,164.5008,165.1121,164.2641,164.2838,226634.0
2024-10-15 09:30:00,163.42,164.51,160.81,161.03,171902.0,161.1287,162.2034,158.5553,158.7722,171902.0
2024-10-15 10:00:00,161.03,162.4,161.02,161.69,84015.0,158.7722,160.123,158.7624,159.423,84015.0
2024-10-15 10:30:00,161.57,162.58,161.44,162.45,53214.0,159.3046,160.3005,159.1765,160.1723,53214.0
2024-10-15 11:00:00,162.36,162.9,161.59,161.78,47329.0,160.0836,160.616,159.3244,159.5117,47329.0
2024-10-15 11:30:00,161.8,161.8,160.96,161.35,99472.0,159.5314,159.5314,158.7032,159.0877,99472.0
2024-10-15 12:00:00,161.41,161.86,161.28,161.77,22147.0,159.1469,159.5906,159.0187,159.5018,22147.0
2024-10-15 12:30:00,161.78,162.1,161.66,161.93,27826.0,159.5117,159.8272,159.3934,159.6596,27826.0
2024-10-15 13:00:00,161.92,161.98,161.41,161.85,24824.0,159.6497,159.7089,159.1469,159.5807,24824.0
2024-10-15 13:30:00,161.87,162.02,161.56,161.76,21135.0,159.6004,159.7483,159.2948,159.492,21135.0
2024-10-15 14:00:00,161.76,161.88,161.61,161.79,27882.0,159.492,159.6103,159.3441,159.5216,27882.0
2024-10-15 14:30:00,161.76,162.18,161.75,161.86,29992.0,159.492,159.9061,159.4821,159.5906,29992.0
2024-10-15 15:00:00,161.86,161.95,161.18,161.64,42549.0,159.5906,159.6793,158.9201,159.3737,42549.0
2024-10-15 15:30:00,161.61,162.03,160.9,161.86,212584.0,159.3441,159.7582,158.644,159.5906,212584.0
2024-10-16 09:30:00,161.93,162.2,161.03,161.84,32742.0,159.6596,159.9258,158.7722,159.5709,32742.0
2024-10-16 10:00:00,161.87,162.16,161.48,161.48,40404.0,159.6004,159.8864,159.2159,159.2159,40404.0
2024-10-16 10:30:00,161.53,162.08,161.3,162.08,24881.0,159.2652,159.8075,159.0384,159.8075,24881.0
2024-10-16 11:00:00,162.08,162.08,161.36,161.81,29257.0,159.8075,159.8075,159.0976,159.5413,29257.0
2024-10-16 11:30:00,161.85,162.81,161.7,162.71,23894.0,159.5807,160.5273,159.4328,160.4287,23894.0
2024-10-16 12:00:00,162.77,162.78,162.56,162.6,7877.0,160.4878,160.4977,160.2808,160.3202,7877.0
2024-10-16 12:30:00,162.56,162.7,162.19,162.24,11659.0,160.2808,160.4188,159.916,159.9653,11659.0
2024-10-16 13:00:00,162.27,162.65,162.27,162.59,20795.0,159.9948,160.3695,159.9948,160.3103,20795.0
2024-10-16 13:30:00,162.62,162.89,162.48,162.89,12957.0,160.3399,160.6061,160.2019,160.6061,12957.0
2024-10-16 14:00:00,162.89,163.28,162.85,163.25,15259.0,160.6061,160.9907,160.5667,160.9611,15259.0
2024-10-16 14:30:00,163.25,163.29,162.79,162.93,19583.0,160.9611,161.0005,160.5075,160.6456,19583.0
2024-10-16 15:00:00,162.83,163.08,162.74,162.98,14988.0,160.547,160.7935,160.4582,160.6949,14988.0
2024-10-16 15:30:00,162.95,163.0,162.41,162.59,73209.0,160.6653,160.7146,160.1329,160.3103,73209.0
2024-10-17 09:30:00,164.08,164.98,163.58,164.27,41858.0,161.7795,162.6668,161.2865,161.9668,41858.0
2024-10-17 10:00:00,164.62,165.38,164.47,164.94,19332.0,162.3119,163.0612,162.164,162.6274,19332.0
2024-10-17 10:30:00,164.99,165.06,164.24,164.42,18875.0,162.6767,162.7457,161.9372,162.1147,18875.0
2024-10-17 11:00:00,164.34,164.44,162.74,163.02,41149.0,162.0358,162.1344,160.4582,160.7343,41149.0
2024-10-17 11:30:00,163.07,163.31,162.78,162.78,29726.0,160.7836,161.0203,160.4977,160.4977,29726.0
2024-10-17 12:00:00,162.74,162.8,162.3,162.43,14749.0,160.4582,160.5174,160.0244,160.1526,14749.0
2024-10-17 12:30:00,162.38,162.91,162.22,162.86,19343.0,160.1033,160.6259,159.9455,160.5766,19343.0
2024-10-17 13:00:00,162.83,162.98,162.42,162.78,25119.0,160.547,160.6949,160.1427,160.4977,25119.0
2024-10-17 13:30:00,162.82,162.94,162.57,162.78,8049.0,160.5371,160.6554,160.2906,160.4977,8049.0
2024-10-17 14:00:00,162.78,162.78,162.5,162.67,14488.0,160.4977,160.4977,160.2216,160.3892,14488.0
2024-10-17 14:30:00,162.63,162.72,162.42,162.5,12331.0,160.3498,160.4385,160.1427,160.2216,12331.0
2024-10-17 15:00:00,162.45,162.58,162.27,162.51,25607.0,160.1723,160.3005,159.9948,160.2315,25607.0
2024-10-17 15:30:00,162.47,162.47,161.62,161.93,138072.0,160.192,160.192,159.3539,159.6596,138072.0
2024-10-18 09:30:00,162.51,162.79,161.24,161.87,76421.0,160.2315,160.5075,158.9793,159.6004,76421.0
2024-10-18 10:00:00,161.82,162.25,161.71,162.06,12841.0,159.5511,159.9751,159.4427,159.7878,12841.0
2024-10-18 10:30:00,162.07,162.47,161.92,162.47,47586.0,159.7976,160.192,159.6497,160.192,47586.0
2024-10-18 11:00:00,162.45,162.64,161.98,162.15,27495.0,160.1723,160.3596,159.7089,159.8765,27495.0
2024-10-18 11:30:00,162.17,162.8,162.13,162.79,12562.0,159.8962,160.5174,159.8568,160.5075,12562.0
2024-10-18 12:00:00,162.81,163.34,162.72,163.28,15463.0,160.5273,161.0498,160.4385,160.9907,15463.0
2024-10-18 12:30:00,163.17,163.17,162.61,162.63,17519.0,160.8822,160.8822,160.3301,160.3498,17519.0
2024-10-18 13:00:00,162.63,162.86,162.54,162.7,21092.0,160.3498,160.5766,160.261,160.4188,21092.0
2024-10-18 13:30:00,162.76,163.26,162.74,163.13,11422.0,160.478,160.971,160.4582,160.8428,11422.0
2024-10-18 14:00:00,163.13,163.38,163.1,163.38,16921.0,160.8428,161.0893,160.8132,161.0893,16921.0
2024-10-18 14:30:00,163.22,163.37,163.12,163.3,7959.0,160.9315,161.0794,160.8329,161.0104,7959.0
2024-10-18 15:00:00,163.23,163.27,162.8,162.85,17893.0,160.9414,160.9808,160.5174,160.5667,17893.0
2024-10-18 15:30:00,162.85,162.93,162.47,162.76,82167.0,160.5667,160.6456,160.192,160.478,82167.0
2024-10-21 09:30:00,163.85,164.9,163.25,164.02,83763.0,161.5527,162.588,160.9611,161.7203,83763.0
2024-10-21 10:00:00,164.01,164.01,162.67,162.78,34241.0,161.7104,161.7104,160.3892,160.4977,34241.0
2024-10-21 10:30:00,162.81,162.96,162.34,162.6,26913.0,160.5273,160.6752,160.0639,160.3202,26913.0
2024-10-21 11:00:00,162.6,162.61,161.51,161.55,44412.0,160.3202,160.3301,159.2455,159.2849,44412.0
2024-10-21 11:30:00,161.55,161.65,161.24,161.59,21837.0,159.2849,159.3835,158.9793,159.3244,21837.0
2024-10-21 12:00:00,161.58,161.58,161.07,161.28,13632.0,159.3145,159.3145,158.8117,159.0187,13632.0
2024-10-21 12:30:00,161.25,161.3,161.04,161.1,18566.0,158.9891,159.0384,158.7821,158.8412,18566.0
2024-10-21 13:00:00,161.09,161.58,161.05,161.48,22920.0,158.8314,159.3145,158.7919,159.2159,22920.0
2024-10-21 13:30:00,161.53,161.96,161.46,161.86,14737.0,159.2652,159.6892,159.1962,159.5906,14737.0
2024-10-21 14:00:00,161.85,162.05,161.78,162.05,14226.0,159.5807,159.7779,159.5117,159.7779,14226.0
2024-10-21 14:30:00,162.0,162.0,161.72,161.84,17220.0,159.7286,159.7286,159.4525,159.5709,17220.0
2024-10-21 15:00:00,161.78,162.13,161.74,162.06,16325.0,159.5117,159.8568,159.4723,159.7878,16325.0
2024-10-21 15:30:00,162.01,162.08,161.61,161.73,127082.0,159.7385,159.8075,159.3441,159.4624,127082.0
2024-10-22 09:30:00,162.04,162.91,161.34,162.81,28763.0,159.7681,160.6259,159.0779,160.5273,28763.0
2024-10-22 10:00:00,162.66,163.68,162.64,163.18,21379.0,160.3794,161.3851,160.3596,160.8921,21379.0
2024-10-22 10:30:00,163.13,164.19,163.0,164.05,36982.0,160.8428,161.8879,160.7146,161.7499,36982.0
2024-10-22 11:00:00,164.05,164.71,164.03,164.68,24723.0,161.7499,162.4006,161.7302,162.371,24723.0
2024-10-22 11:30:00,164.59,164.61,164.28,164.4,9318.0,162.2823,162.302,161.9767,162.095,9318.0
2024-10-22 12:00:00,164.37,164.81,164.35,164.5,22839.0,162.0654,162.4992,162.0457,162.1936,22839.0
2024-10-22 12:30:00,164.52,164.91,164.5,164.7,33811.0,162.2133,162.5978,162.1936,162.3908,33811.0
2024-10-22 13:00:00,164.7,165.03,164.44,165.02,31337.0,162.3908,162.7161,162.1344,162.7063,31337.0
2024-10-22 13:30:00,164.99,165.31,164.96,165.15,28356.0,162.6767,162.9922,162.6471,162.8345,28356.0
2024-10-22 14:00:00,165.14,165.41,164.98,165.39,28471.0,162.8246,163.0908,162.6668,163.0711,28471.0
2024-10-22 14:30:00,165.39,165.65,165.24,165.28,52638.0,163.0711,163.3274,162.9232,162.9626,52638.0
2024-10-22 15:00:00,165.28,165.41,164.77,165.06,91002.0,162.9626,163.0908,162.4598,162.7457,91002.0
2024-10-22 15:30:00,165.11,165.33,164.82,165.25,127276.0,162.795,163.0119,162.5091,162.9331,127276.0
2024-10-23 09:30:00,164.25,166.23,164.25,166.05,47061.0,161.9471,163.8993,161.9471,163.7218,47061.0
2024-10-23 10:00:00,166.02,167.1,165.97,166.91,78964.0,163.6923,164.7571,163.643,164.5698,78964.0
2024-10-23 10:30:00,166.84,166.87,165.92,166.26,73451.0,164.5008,164.5303,163.5937,163.9289,73451.0
2024-10-23 11:00:00,166.28,166.4,165.71,166.0,161539.0,163.9486,164.0669,163.3866,163.6725,161539.0
2024-10-23 11:30:00,166.01,166.52,166.01,166.28,80531.0,163.6824,164.1852,163.6824,163.9486,80531.0
2024-10-23 12:00:00,166.28,166.63,166.28,166.39,111851.0,163.9486,164.2937,163.9486,164.0571,111851.0
2024-10-23 12:30:00,166.36,167.0,166.17,166.81,140174.0,164.0275,164.6585,163.8402,164.4712,140174.0
2024-10-23 13:00:00,166.81,167.04,166.59,167.01,89585.0,164.4712,164.698,164.2543,164.6684,89585.0
2024-10-23 13:30:00,167.0,167.43,166.87,167.36,58141.0,164.6585,165.0825,164.5303,165.0135,58141.0
2024-10-23 14:00:00,167.34,167.4,166.8,166.93,121475.0,164.9937,165.0529,164.4613,164.5895,121475.0
2024-10-23 14:30:00,166.98,167.19,166.57,166.58,91634.0,164.6388,164.8459,164.2345,164.2444,91634.0
2024-10-23 15:00:00,166.57,166.62,165.94,166.04,202305.0,164.2345,164.2838,163.6134,163.712,202305.0
2024-10-23 15:30:00,165.99,166.06,164.85,165.85,326872.0,163.6627,163.7317,162.5387,163.5246,326872.0
2024-10-24 09:30:00,166.59,167.8,166.05,166.78,116442.0,164.2543,165.4473,163.7218,164.4416,116442.0
2024-10-24 10:00:00,166.9,167.11,166.04,166.53,31686.0,164.5599,164.767,163.712,164.1951,31686.0
2024-10-24 10:30:00,166.45,167.65,166.39,167.65,57671.0,164.1162,165.2994,164.0571,165.2994,57671.0
2024-10-24 11:00:00,167.74,168.41,167.01,168.41,66189.0,165.3881,166.0487,164.6684,166.0487,66189.0
2024-10-24 11:30:00,168.42,168.42,167.47,167.57,99968.0,166.0586,166.0586,165.1219,165.2205,99968.0
2024-10-24 12:00:00,167.55,167.85,167.17,167.78,62690.0,165.2008,165.4966,164.8261,165.4276,62690.0
2024-10-24 12:30:00,167.76,168.41,167.71,168.3,55279.0,165.4079,166.0487,165.3586,165.9403,55279.0
2024-10-24 13:00:00,168.28,168.48,168.24,168.46,35408.0,165.9206,166.1178,165.8811,166.098,35408.0
2024-10-24 13:30:00,168.41,168.85,168.2,168.26,119173.0,166.0487,166.4826,165.8417,165.9008,119173.0
2024-10-24 14:00:00,168.14,168.4,167.95,168.3,42447.0,165.7825,166.0389,165.5952,165.9403,42447.0
2024-10-24 14:30:00,168.25,168.64,168.19,168.64,71961.0,165.891,166.2755,165.8318,166.2755,71961.0
2024-10-24 15:00:00,168.62,169.09,168.47,169.03,79402.0,166.2558,166.7192,166.1079,166.6601,79402.0
2024-10-24 15:30:00,169.01,169.59,168.48,168.62,289697.0,166.6403,167.2122,166.1178,166.2558,289697.0
2024-10-25 09:30:00,169.87,169.92,168.14,168.4,54246.0,167.4883,167.5376,165.7825,166.0389,54246.0
2024-10-25 10:00:00,168.49,169.18,168.31,168.51,27083.0,166.1276,166.8079,165.9501,166.1473,27083.0
2024-10-25 10:30:00,168.49,168.97,168.15,168.15,27203.0,166.1276,166.6009,165.7924,165.7924,27203.0
2024-10-25 11:00:00,168.14,168.54,168.07,168.4,25698.0,165.7825,166.1769,165.7135,166.0389,25698.0
2024-10-25 11:30:00,168.37,168.37,166.72,166.72,61937.0,166.0093,166.0093,164.3824,164.3824,61937.0
2024-10-25 12:00:00,166.74,166.82,163.52,163.77,255872.0,164.4022,164.481,161.2273,161.4738,255872.0
2024-10-25 12:30:00,163.77,164.24,163.06,163.98,81874.0,161.4738,161.9372,160.7738,161.6809,81874.0
2024-10-25 13:00:00,163.86,163.98,162.42,163.49,108848.0,161.5625,161.6809,160.1427,161.1977,108848.0
2024-10-25 13:30:00,163.48,164.71,163.48,164.28,144648.0,161.1879,162.4006,161.1879,161.9767,144648.0
2024-10-25 14:00:00,164.26,165.12,163.92,164.99,106797.0,161.9569,162.8049,161.6217,162.6767,106797.0
2024-10-25 14:30:00,165.0,165.99,164.75,165.56,73992.0,162.6866,163.6627,162.4401,163.2387,73992.0
2024-10-25 15:00:00,165.56,166.18,165.48,166.13,82570.0,163.2387,163.85,163.1598,163.8007,82570.0
2024-10-25 15:30:00,166.13,166.89,165.76,165.93,229445.0,163.8007,164.5501,163.4359,163.6035,229445.0
2024-10-28 09:30:00,162.95,164.16,162.35,163.54,95141.0,160.6653,161.8583,160.0737,161.247,95141.0
2024-10-28 10:00:00,163.58,164.44,162.97,163.07,118677.0,161.2865,162.1344,160.685,160.7836,118677.0
2024-10-28 10:30:00,163.14,163.79,162.92,163.33,111282.0,160.8526,161.4935,160.6357,161.04,111282.0
2024-10-28 11:00:00,163.42,164.12,163.21,164.03,35604.0,161.1287,161.8189,160.9217,161.7302,35604.0
2024-10-28 11:30:00,164.04,164.06,163.27,163.47,39082.0,161.74,161.7597,160.9808,161.178,39082.0
2024-10-28 12:00:00,163.46,163.92,163.42,163.56,47093.0,161.1681,161.6217,161.1287,161.2667,47093.0
2024-10-28 12:30:00,163.56,164.47,163.56,163.92,133881.0,161.2667,162.164,161.2667,161.6217,133881.0
2024-10-28 13:00:00,163.97,164.38,163.88,164.18,47738.0,161.671,162.0752,161.5823,161.8781,47738.0
2024-10-28 13:30:00,164.25,164.75,164.23,164.49,39462.0,161.9471,162.4401,161.9274,162.1837,39462.0
2024-10-28 14:00:00,164.47,164.49,164.12,164.16,39280.0,162.164,162.1837,161.8189,161.8583,39280.0
2024-10-28 14:30:00,164.21,164.47,163.88,164.33,48206.0,161.9076,162.164,161.5823,162.026,48206.0
2024-10-28 15:00:00,164.31,164.43,164.15,164.36,55047.0,162.0062,162.1245,161.8485,162.0555,55047.0
2024-10-28 15:30:00,164.37,164.92,163.97,164.74,196069.0,162.0654,162.6077,161.671,162.4302,196069.0
2024-10-29 09:30:00,164.59,164.78,163.68,164.46,21041.0,162.2823,162.4696,161.3851,162.1541,21041.0
2024-10-29 10:00:00,164.52,165.01,164.03,164.17,16763.0,162.2133,162.6964,161.7302,161.8682,16763.0
2024-10-29 10:30:00,164.25,164.68,163.87,164.59,29121.0,161.9471,162.371,161.5724,162.2823,29121.0
2024-10-29 11:00:00,164.61,164.66,163.5,163.54,33779.0,162.302,162.3513,161.2076,161.247,33779.0
2024-10-29 11:30:00,163.46,163.62,163.15,163.39,25517.0,161.1681,161.3259,160.8625,161.0991,25517.0
2024-10-29 12:00:00,163.36,163.69,163.29,163.53,25417.0,161.0696,161.3949,161.0005,161.2372,25417.0
2024-10-29 12:30:00,163.45,163.96,163.45,163.96,39480.0,161.1583,161.6611,161.1583,161.6611,39480.0
2024-10-29 13:00:00,163.96,164.2,163.55,163.59,16619.0,161.6611,161.8978,161.2569,161.2963,16619.0
2024-10-29 13:30:00,163.47,164.02,163.42,163.98,26016.0,161.178,161.7203,161.1287,161.6809,26016.0
2024-10-29 14:00:00,163.95,164.47,163.92,164.47,12748.0,161.6513,162.164,161.6217,162.164,12748.0
2024-10-29 14:30:00,164.41,164.61,163.98,164.11,28756.0,162.1048,162.302,161.6809,161.809,28756.0
2024-10-29 15:00:00,164.03,164.21,163.94,164.21,25086.0,161.7302,161.9076,161.6414,161.9076,25086.0
2024-10-29 15:30:00,164.19,164.63,164.13,164.44,96222.0,161.8879,162.3217,161.8288,162.1344,96222.0
2024-10-30 09:30:00,164.33,165.95,164.23,165.86,27822.0,162.026,163.6232,161.9274,163.5345,27822.0
2024-10-30 10:00:00,166.01,166.18,165.51,165.59,37703.0,163.6824,163.85,163.1894,163.2683,37703.0
2024-10-30 10:30:00,165.68,165.91,165.51,165.81,58699.0,163.357,163.5838,163.1894,163.4852,58699.0
2024-10-30 11:00:00,165.84,166.86,165.47,166.64,43684.0,163.5148,164.5205,163.15,164.3036,43684.0
2024-10-30 11:30:00,166.57,167.47,166.57,167.25,27582.0,164.2345,165.1219,164.2345,164.905,27582.0
2024-10-30 12:00:00,167.25,167.62,167.09,167.18,42092.0,164.905,165.2698,164.7473,164.836,42092.0
2024-10-30 12:30:00,167.22,167.24,166.3,166.3,47780.0,164.8754,164.8952,163.9683,163.9683,47780.0
2024-10-30 13:00:00,166.36,167.05,166.36,166.68,48563.0,164.0275,164.7078,164.0275,164.343,48563.0
2024-10-30 13:30:00,166.71,166.83,166.32,166.4,71125.0,164.3726,164.4909,163.988,164.0669,71125.0
2024-10-30 14:00:00,166.4,166.87,166.36,166.46,36381.0,164.0669,164.5303,164.0275,164.1261,36381.0
2024-10-30 14:30:00,166.43,166.71,166.37,166.61,35495.0,164.0965,164.3726,164.0373,164.274,35495.0
2024-10-30 15:00:00,166.57,167.01,166.48,166.81,46974.0,164.2345,164.6684,164.1458,164.4712,46974.0
2024-10-30 15:30:00,166.84,166.98,166.24,166.68,211400.0,164.5008,164.6388,163.9092,164.343,211400.0
2024-10-31 09:30:00,166.04,167.2,165.66,166.83,40126.0,164.4474,165.5963,164.071,165.2298,40126.0
2024-10-31 10:00:00,166.72,168.26,166.65,167.75,55438.0,165.1209,166.6461,165.0515,166.141,55438.0
2024-10-31 10:30:00,167.75,167.75,166.23,166.24,32146.0,166.141,166.141,164.6356,164.6455,32146.0
2024-10-31 11:00:00,166.18,166.44,165.89,166.37,34867.0,164.586,164.8435,164.2988,164.7742,34867.0
2024-10-31 11:30:00,166.37,166.77,166.17,166.36,13870.0,164.7742,165.1704,164.5761,164.7643,13870.0
2024-10-31 12:00:00,166.42,167.39,166.36,167.19,29194.0,164.8237,165.7844,164.7643,165.5864,29194.0
2024-10-31 12:30:00,167.11,167.29,166.93,167.12,25782.0,165.5071,165.6854,165.3288,165.517,25782.0
2024-10-31 13:00:00,167.07,167.28,166.84,167.19,16184.0,165.4675,165.6755,165.2397,165.5864,16184.0
2024-10-31 13:30:00,167.16,167.26,167.02,167.15,15517.0,165.5566,165.6557,165.418,165.5467,15517.0
2024-10-31 14:00:00,167.15,167.25,166.78,167.13,27655.0,165.5467,165.6458,165.1803,165.5269,27655.0
2024-10-31 14:30:00,167.16,168.02,167.02,167.96,92602.0,165.5566,166.4084,165.418,166.349,92602.0
2024-10-31 15:00:00,167.9,168.28,167.79,167.93,41123.0,166.2895,166.6659,166.1806,166.3193,41123.0
2024-10-31 15:30:00,167.99,167.99,167.03,167.03,153403.0,166.3787,166.3787,165.4279,165.4279,153403.0
2024-11-01 09:30:00,168.34,168.34,167.24,168.04,28795.0,166.7253,166.7253,165.6359,166.4282,28795.0
2024-11-01 10:00:00,168.02,168.57,167.34,167.83,46311.0,166.4084,166.9531,165.7349,166.2202,46311.0
2024-11-01 10:30:00,167.83,167.89,167.04,167.45,18188.0,166.2202,166.2796,165.4378,165.8439,18188.0
2024-11-01 11:00:00,167.38,167.44,166.69,166.86,17911.0,165.7745,165.834,165.0911,165.2595,17911.0
2024-11-01 11:30:00,166.89,166.89,166.17,166.33,18893.0,165.2892,165.2892,164.5761,164.7346,18893.0
2024-11-01 12:00:00,166.37,166.53,165.8,166.38,31813.0,164.7742,164.9327,164.2097,164.7841,31813.0
2024-11-01 12:30:00,166.35,166.45,165.33,165.54,30102.0,164.7544,164.8535,163.7442,163.9522,30102.0
2024-11-01 13:00:00,165.56,165.83,165.48,165.77,42760.0,163.972,164.2394,163.8928,164.18,42760.0
2024-11-01 13:30:00,165.75,165.93,165.09,165.28,35353.0,164.1602,164.3384,163.5065,163.6947,35353.0
2024-11-01 14:00:00,165.24,165.42,164.36,164.52,60249.0,163.6551,163.8333,162.7835,162.942,60249.0
2024-11-01 14:30:00,164.6,164.82,164.49,164.76,18499.0,163.0212,163.2391,162.9123,163.1797,18499.0
2024-11-01 15:00:00,164.76,164.91,164.57,164.78,63177.0,163.1797,163.3282,162.9915,163.1995,63177.0
2024-11-01 15:30:00,164.8,165.34,164.61,165.24,204610.0,163.2193,163.7541,163.0311,163.6551,204610.0
2024-11-04 09:30:00,165.56,167.86,165.56,167.07,65947.0,163.972,166.2499,163.972,165.4675,65947.0
2024-11-04 10:00:00,166.98,168.01,166.8,167.81,36872.0,165.3784,166.3985,165.2001,166.2004,36872.0
2024-11-04 10:30:00,167.75,168.35,167.56,168.3,32061.0,166.141,166.7352,165.9528,166.6857,32061.0
2024-11-04 11:00:00,168.13,168.35,167.69,167.69,23607.0,166.5173,166.7352,166.0816,166.0816,23607.0
2024-11-04 11:30:00,167.75,167.78,167.15,167.44,46582.0,166.141,166.1707,165.5467,165.834,46582.0
2024-11-04 12:00:00,167.38,167.82,167.04,167.81,17268.0,165.7745,166.2103,165.4378,166.2004,17268.0
2024-11-04 12:30:00,167.79,167.91,167.5,167.69,16799.0,166.1806,166.2994,165.8934,166.0816,16799.0
2024-11-04 13:00:00,167.73,167.8,167.2,167.47,34749.0,166.1212,166.1905,165.5963,165.8637,34749.0
2024-11-04 13:30:00,167.45,167.97,167.4,167.92,22447.0,165.8439,166.3589,165.7943,166.3094,22447.0
2024-11-04 14:00:00,167.95,168.35,167.95,168.24,24203.0,166.3391,166.7352,166.3391,166.6263,24203.0
2024-11-04 14:30:00,168.2,168.55,168.15,168.28,26211.0,166.5867,166.9333,166.5371,166.6659,26211.0
2024-11-04 15:00:00,168.28,168.64,168.23,168.62,20037.0,166.6659,167.0224,166.6164,167.0026,20037.0
2024-11-04 15:30:00,168.6,169.29,168.09,169.22,152889.0,166.9828,167.6662,166.4777,167.5969,152889.0
2024-11-05 09:30:00,168.47,174.57,167.54,173.31,177829.0,166.8541,172.8956,165.933,171.6477,177829.0
2024-11-05 10:00:00,173.43,174.2,172.28,173.58,104595.0,171.7665,172.5291,170.6275,171.9151,104595.0
2024-11-05 10:30:00,173.36,175.61,173.17,175.33,100462.0,171.6972,173.9256,171.509,173.6483,100462.0
2024-11-05 11:00:00,175.37,176.97,174.96,176.89,67145.0,173.6879,175.2725,173.2818,175.1933,67145.0
2024-11-05 11:30:00,176.88,176.94,175.66,176.25,86496.0,175.1834,175.2428,173.9751,174.5595,86496.0
2024-11-05 12:00:00,176.32,177.38,176.3,177.34,50773.0,174.6288,175.6786,174.609,175.639,50773.0
2024-11-05 12:30:00,177.34,177.75,177.12,177.36,33113.0,175.639,176.0451,175.4211,175.6588,33113.0
2024-11-05 13:00:00,177.35,177.87,176.92,177.68,53736.0,175.6489,176.1639,175.223,175.9757,53736.0
2024-11-05 13:30:00,177.78,178.0,177.33,177.73,55673.0,176.0748,176.2927,175.6291,176.0253,55673.0
2024-11-05 14:00:00,177.79,178.34,177.29,177.34,46123.0,176.0847,176.6294,175.5895,175.639,46123.0
2024-11-05 14:30:00,177.3,178.59,177.24,178.23,58205.0,175.5994,176.877,175.54,176.5205,58205.0
2024-11-05 15:00:00,178.22,178.51,177.46,178.41,182187.0,176.5106,176.7978,175.7578,176.6987,182187.0
2024-11-05 15:30:00,178.41,178.55,175.94,177.52,555420.0,176.6987,176.8374,174.2524,175.8173,555420.0
2024-11-06 09:30:00,183.27,187.15,182.18,186.11,310885.0,181.5121,185.3549,180.4326,184.3249,310885.0
2024-11-06 10:00:00,186.3,188.29,185.75,188.1,133177.0,184.5131,186.484,183.9683,186.2958,133177.0
2024-11-06 10:30:00,188.27,189.34,187.58,188.55,73565.0,186.4642,187.5239,185.7808,186.7415,73565.0
2024-11-06 11:00:00,188.6,189.62,187.86,188.47,102439.0,186.791,187.8012,186.0581,186.6622,102439.0
2024-11-06 11:30:00,188.44,188.87,187.25,188.66,172365.0,186.6325,187.0584,185.4539,186.8504,172365.0
2024-11-06 12:00:00,188.56,189.24,186.82,187.11,103916.0,186.7514,187.4249,185.0281,185.3153,103916.0
2024-11-06 12:30:00,187.03,188.25,186.56,187.45,113364.0,185.2361,186.4444,184.7706,185.652,113364.0
2024-11-06 13:00:00,187.45,188.13,185.44,185.5,97305.0,185.652,186.3255,183.6613,183.7207,97305.0
2024-11-06 13:30:00,185.49,186.71,185.22,186.16,73517.0,183.7108,184.9191,183.4434,184.3744,73517.0
2024-11-06 14:00:00,186.16,187.99,186.15,187.01,152039.0,184.3744,186.1868,184.3645,185.2162,152039.0
2024-11-06 14:30:00,187.02,187.14,186.27,187.01,72204.0,185.2261,185.345,184.4833,185.2162,72204.0
2024-11-06 15:00:00,187.03,187.4,186.46,186.67,72303.0,185.2361,185.6025,184.6715,184.8795,72303.0
2024-11-06 15:30:00,186.65,187.29,185.89,186.1,239517.0,184.8597,185.4936,184.107,184.315,239517.0
2024-11-07 09:30:00,185.3,186.0,183.6,185.0,45009.0,183.5226,184.2159,181.839,183.2255,45009.0
2024-11-07 10:00:00,185.0,186.84,184.72,186.38,42750.0,183.2255,185.0479,182.9482,184.5923,42750.0
2024-11-07 10:30:00,186.42,187.04,186.31,186.8,37313.0,184.6319,185.246,184.523,185.0083,37313.0
2024-11-07 11:00:00,186.79,187.15,186.31,186.66,27745.0,184.9984,185.3549,184.523,184.8696,27745.0
2024-11-07 11:30:00,186.72,187.51,186.24,187.43,29570.0,184.929,185.7114,184.4536,185.6322,29570.0
2024-11-07 12:00:00,187.47,187.48,187.03,187.09,17469.0,185.6718,185.6817,185.2361,185.2955,17469.0
2024-11-07 12:30:00,187.11,188.1,187.11,188.03,18700.0,185.3153,186.2958,185.3153,186.2265,18700.0
2024-11-07 13:00:00,187.95,187.95,187.26,187.27,15090.0,186.1472,186.1472,185.4638,185.4738,15090.0
2024-11-07 13:30:00,187.39,187.81,187.08,187.68,17841.0,185.5926,186.0086,185.2856,185.8798,17841.0
2024-11-07 14:00:00,187.8,188.04,187.14,187.42,42075.0,185.9987,186.2364,185.345,185.6223,42075.0
2024-11-07 14:30:00,187.36,188.03,186.89,187.9,21206.0,185.5629,186.2265,185.0974,186.0977,21206.0
2024-11-07 15:00:00,187.9,188.07,187.33,188.07,33672.0,186.0977,186.2661,185.5332,186.2661,33672.0
2024-11-07 15:30:00,188.09,188.22,187.72,187.73,124106.0,186.2859,186.4146,185.9194,185.9293,124106.0
2024-11-08 09:30:00,188.88,190.73,188.47,189.8,98968.0,187.0683,188.9006,186.6622,187.9795,98968.0
2024-11-08 10:00:00,189.89,190.9,189.82,190.48,72848.0,188.0686,189.0689,187.9993,188.653,72848.0
2024-11-08 10:30:00,190.37,191.1,190.3,190.76,139804.0,188.544,189.267,188.4747,188.9303,139804.0
2024-11-08 11:00:00,190.76,190.85,190.01,190.66,63969.0,188.9303,189.0194,188.1875,188.8312,63969.0
2024-11-08 11:30:00,190.73,190.86,190.43,190.49,51813.0,188.9006,189.0293,188.6034,188.6629,51813.0
2024-11-08 12:00:00,190.53,190.81,190.12,190.25,80562.0,188.7025,188.9798,188.2964,188.4252,80562.0
2024-11-08 12:30:00,190.27,190.84,190.27,190.52,53241.0,188.445,189.0095,188.445,188.6926,53241.0
2024-11-08 13:00:00,190.52,191.07,190.34,190.98,46192.0,188.6926,189.2373,188.5143,189.1482,46192.0
2024-11-08 13:30:00,190.99,191.2,190.83,191.02,75530.0,189.1581,189.3661,188.9996,189.1878,75530.0
2024-11-08 14:00:00,190.97,191.84,190.9,191.73,162570.0,189.1383,189.9999,189.0689,189.891,162570.0
2024-11-08 14:30:00,191.86,192.53,191.76,192.27,30271.0,190.0197,190.6833,189.9207,190.4258,30271.0
2024-11-08 15:00:00,192.33,192.38,191.98,192.2,38889.0,190.4852,190.5347,190.1386,190.3565,38889.0
2024-11-08 15:30:00,192.21,192.63,191.43,192.34,262602.0,190.3664,190.7823,189.5938,190.4951,262602.0
2024-11-11 09:30:00,193.8,194.48,193.0,193.48,51249.0,191.9411,192.6146,191.1488,191.6242,51249.0
2024-11-11 10:00:00,193.45,194.24,192.5,194.08,63939.0,191.5945,192.3769,190.6536,192.2184,63939.0
2024-11-11 10:30:00,194.04,195.41,193.86,195.06,38197.0,192.1788,193.5357,192.0005,193.189,38197.0
2024-11-11 11:00:00,194.91,195.81,194.84,195.75,17815.0,193.0405,193.9318,192.9711,193.8724,17815.0
2024-11-11 11:30:00,195.57,195.67,195.14,195.45,16022.0,193.6941,193.7932,193.2683,193.5753,16022.0
2024-11-11 12:00:00,195.38,195.93,195.36,195.57,23630.0,193.506,194.0507,193.4862,193.6941,23630.0
2024-11-11 12:30:00,195.55,195.69,195.42,195.5,18425.0,193.6743,193.813,193.5456,193.6248,18425.0
2024-11-11 13:00:00,195.5,195.74,195.29,195.66,19711.0,193.6248,193.8625,193.4168,193.7833,19711.0
2024-11-11 13:30:00,195.6,196.6,195.46,196.35,31857.0,193.7239,194.7143,193.5852,194.4667,31857.0
2024-11-11 14:00:00,196.26,196.26,195.7,195.9,14342.0,194.3775,194.3775,193.8229,194.021,14342.0
2024-11-11 14:30:00,195.88,196.42,195.88,196.07,29289.0,194.0012,194.536,194.0012,194.1893,29289.0
2024-11-11 15:00:00,196.16,196.16,195.15,195.45,28629.0,194.2785,194.2785,193.2782,193.5753,28629.0
2024-11-11 15:30:00,195.45,195.58,194.79,195.03,112927.0,193.5753,193.704,192.9216,193.1593,112927.0
2024-11-12 09:30:00,196.91,197.14,195.12,195.3,65292.0,195.0213,195.2491,193.2485,193.4267,65292.0
2024-11-12 10:00:00,195.41,196.33,195.29,195.97,47153.0,193.5357,194.4469,193.4168,194.0903,47153.0
2024-11-12 10:30:00,195.95,196.14,195.05,195.1,37788.0,194.0705,194.2587,193.1791,193.2286,37788.0
2024-11-12 11:00:00,195.1,195.1,194.32,194.72,33769.0,193.2286,193.2286,192.4561,192.8523,33769.0
2024-11-12 11:30:00,194.75,194.92,192.96,193.13,47737.0,192.882,193.0504,191.1092,191.2775,47737.0
2024-11-12 12:00:00,193.12,193.45,192.95,193.25,33079.0,191.2676,191.5945,191.0993,191.3964,33079.0
2024-11-12 12:30:00,193.25,194.05,193.14,193.87,18286.0,191.3964,192.1887,191.2874,192.0104,18286.0
2024-11-12 13:00:00,193.84,194.08,193.58,193.96,23386.0,191.9807,192.2184,191.7232,192.0996,23386.0
2024-11-12 13:30:00,194.0,194.93,193.93,194.81,56383.0,192.1392,193.0603,192.0699,192.9414,56383.0
2024-11-12 14:00:00,194.85,195.15,194.53,194.69,32664.0,192.981,193.2782,192.6641,192.8226,32664.0
2024-11-12 14:30:00,194.75,194.8,194.28,194.42,25838.0,192.882,192.9315,192.4165,192.5552,25838.0
2024-11-12 15:00:00,194.38,194.78,194.38,194.62,22526.0,192.5156,192.9117,192.5156,192.7533,22526.0
2024-11-12 15:30:00,194.62,194.78,194.06,194.2,115516.0,192.7533,192.9117,192.1986,192.3373,115516.0
2024-11-13 09:30:00,194.29,194.8,192.34,193.12,81421.0,192.4264,192.9315,190.4951,191.2676,81421.0
2024-11-13 10:00:00,193.07,193.58,192.66,192.87,34000.0,191.2181,191.7232,190.8121,191.02,34000.0
2024-11-13 10:30:00,192.87,193.46,192.7,193.0,42538.0,191.02,191.6044,190.8517,191.1488,42538.0
2024-11-13 11:00:00,193.02,193.76,192.82,193.69,43737.0,191.1686,191.9015,190.9705,191.8322,43737.0
2024-11-13 11:30:00,193.62,193.64,192.92,193.15,23166.0,191.7628,191.7827,191.0696,191.2974,23166.0
2024-11-13 12:00:00,193.15,193.26,192.91,193.12,49181.0,191.2974,191.4063,191.0597,191.2676,49181.0
2024-11-13 12:30:00,193.15,193.26,192.76,192.98,58433.0,191.2974,191.4063,190.9111,191.129,58433.0
2024-11-13 13:00:00,192.93,192.94,192.34,192.59,32097.0,191.0795,191.0894,190.4951,190.7427,32097.0
2024-11-13 13:30:00,192.6,193.19,192.51,192.95,36745.0,190.7526,191.337,190.6635,191.0993,36745.0
2024-11-13 14:00:00,192.9,193.08,192.19,192.2,65321.0,191.0498,191.228,190.3466,190.3565,65321.0
2024-11-13 14:30:00,192.2,192.23,191.74,192.09,34744.0,190.3565,190.3862,189.9009,190.2475,34744.0
2024-11-13 15:00:00,192.08,192.79,191.87,192.68,41613.0,190.2376,190.9408,190.0296,190.8319,41613.0
2024-11-13 15:30:00,192.67,193.33,192.59,193.01,194154.0,190.822,191.4756,190.7427,191.1587,194154.0
2024-11-14 09:30:00,192.21,192.28,188.54,191.98,96689.0,190.3664,190.4357,186.7316,190.1386,96689.0
2024-11-14 10:00:00,192.04,192.46,191.43,191.81,39538.0,190.198,190.614,189.5938,189.9702,39538.0
2024-11-14 10:30:00,191.78,191.81,190.2,190.41,30742.0,189.9405,189.9702,188.3756,188.5836,30742.0
2024-11-14 11:00:00,190.63,190.69,189.51,189.89,56208.0,188.8015,188.8609,187.6923,188.0686,56208.0
2024-11-14 11:30:00,189.92,191.0,189.78,190.92,91962.0,188.0983,189.168,187.9597,189.0887,91962.0
2024-11-14 12:00:00,190.92,190.92,190.06,190.43,21206.0,189.0887,189.0887,188.237,188.6034,21206.0
2024-11-14 12:30:00,190.49,190.67,190.09,190.38,17396.0,188.6629,188.8411,188.2667,188.5539,17396.0
2024-11-14 13:00:00,190.38,190.6,190.23,190.49,24233.0,188.5539,188.7718,188.4054,188.6629,24233.0
2024-11-14 13:30:00,190.49,190.64,190.16,190.24,31600.0,188.6629,188.8114,188.336,188.4153,31600.0
2024-11-14 14:00:00,190.22,190.58,190.21,190.43,21981.0,188.3955,188.752,188.3856,188.6034,21981.0
2024-11-14 14:30:00,190.47,191.13,190.38,191.09,18555.0,188.6431,189.2967,188.5539,189.2571,18555.0
2024-11-14 15:00:00,191.09,191.96,190.67,191.93,39539.0,189.2571,190.1188,188.8411,190.0891,39539.0
2024-11-14 15:30:00,191.93,191.97,191.09,191.57,107447.0,190.0891,190.1287,189.2571,189.7325,107447.0
2024-11-15 09:30:00,190.4,193.81,190.01,193.36,104375.0,188.5737,191.951,188.1875,191.5053,104375.0
2024-11-15 10:00:00,193.38,194.26,193.2,193.72,42714.0,191.5251,192.3967,191.3469,191.8619,42714.0
2024-11-15 10:30:00,194.09,195.12,193.68,194.4,35832.0,192.2283,193.2485,191.8223,192.5354,35832.0
2024-11-15 11:00:00,194.38,195.55,194.38,195.17,45403.0,192.5156,193.6743,192.5156,193.298,45403.0
2024-11-15 11:30:00,195.17,195.37,194.63,195.16,28921.0,193.298,193.4961,192.7632,193.2881,28921.0
2024-11-15 12:00:00,195.15,195.25,194.48,194.75,77638.0,193.2782,193.3772,192.6146,192.882,77638.0
2024-11-15 12:30:00,194.72,194.76,193.97,194.71,16765.0,192.8523,192.8919,192.1095,192.8424,16765.0
2024-11-15 13:00:00,194.71,195.41,194.44,195.17,25363.0,192.8424,193.5357,192.575,193.298,25363.0
2024-11-15 13:30:00,195.17,195.2,194.65,194.75,23057.0,193.298,193.3277,192.783,192.882,23057.0
2024-11-15 14:00:00,194.71,194.71,194.2,194.45,22831.0,192.8424,192.8424,192.3373,192.5849,22831.0
2024-11-15 14:30:00,194.45,194.76,194.2,194.59,24650.0,192.5849,192.8919,192.3373,192.7235,24650.0
2024-11-15 15:00:00,194.56,194.91,194.46,194.59,26122.0,192.6938,193.0405,192.5948,192.7235,26122.0
2024-11-15 15:30:00,194.61,196.21,194.48,196.06,145074.0,192.7433,194.328,192.6146,194.1794,145074.0
2024-11-18 09:30:00,197.9,198.72,196.19,196.63,63270.0,196.0018,196.8139,194.3082,194.744,63270.0
2024-11-18 10:00:00,196.59,197.08,195.99,196.75,84058.0,194.7044,195.1897,194.1101,194.8628,84058.0
2024-11-18 10:30:00,196.89,197.96,196.26,197.75,67892.0,195.0015,196.0612,194.3775,195.8532,67892.0
2024-11-18 11:00:00,197.82,199.76,197.79,199.58,84859.0,195.9226,197.844,195.8928,197.6657,84859.0
2024-11-18 11:30:00,199.66,199.67,198.8,199.05,43848.0,197.7449,197.7548,196.8932,197.1408,43848.0
2024-11-18 12:00:00,198.94,199.06,198.39,198.81,105372.0,197.0318,197.1507,196.4871,196.9031,105372.0
2024-11-18 12:30:00,198.8,199.15,198.55,198.91,36275.0,196.8932,197.2398,196.6456,197.0021,36275.0
2024-11-18 13:00:00,198.88,199.08,198.66,198.92,61475.0,196.9724,197.1705,196.7545,197.012,61475.0
2024-11-18 13:30:00,198.83,199.1,198.43,199.0,73882.0,196.9229,197.1903,196.5267,197.0912,73882.0
2024-11-18 14:00:00,199.0,199.02,198.42,198.58,68316.0,197.0912,197.111,196.5168,196.6753,68316.0
2024-11-18 14:30:00,198.59,198.95,198.29,198.87,86039.0,196.6852,197.0417,196.3881,196.9625,86039.0
2024-11-18 15:00:00,198.87,199.43,198.78,199.12,76567.0,196.9625,197.5171,196.8734,197.2101,76567.0
2024-11-18 15:30:00,199.1,199.1,198.43,199.03,215747.0,197.1903,197.1903,196.5267,197.121,215747.0
2024-11-19 09:30:00,197.39,199.67,197.12,199.23,50912.0,195.4967,197.7548,195.2293,197.319,50912.0
2024-11-19 10:00:00,199.41,199.98,199.07,199.65,73712.0,197.4973,198.0618,197.1606,197.735,73712.0
2024-11-19 10:30:00,199.7,200.88,199.28,200.7,121533.0,197.7845,198.9532,197.3686,198.7749,121533.0
2024-11-19 11:00:00,200.66,201.51,200.4,200.73,125845.0,198.7353,199.5772,198.4778,198.8046,125845.0
2024-11-19 11:30:00,200.68,201.37,200.61,200.99,94367.0,198.7551,199.4385,198.6858,199.0622,94367.0
2024-11-19 12:00:00,200.98,201.8,200.87,201.69,98017.0,199.0522,199.8644,198.9433,199.7554,98017.0
2024-11-19 12:30:00,201.68,201.85,201.08,201.34,106571.0,199.7455,199.9139,199.1513,199.4088,106571.0
2024-11-19 13:00:00,201.38,201.65,201.08,201.34,85744.0,199.4484,199.7158,199.1513,199.4088,85744.0
2024-11-19 13:30:00,201.29,201.81,201.2,201.7,85344.0,199.3593,199.8743,199.2701,199.7653,85344.0
2024-11-19 14:00:00,201.69,201.77,201.48,201.7,81282.0,199.7554,199.8347,199.5475,199.7653,81282.0
2024-11-19 14:30:00,201.72,201.75,201.18,201.62,97931.0,199.7852,199.8149,199.2503,199.6861,97931.0
2024-11-19 15:00:00,201.62,202.66,201.58,202.66,126130.0,199.6861,200.7161,199.6465,200.7161,126130.0
2024-11-19 15:30:00,202.61,203.67,202.5,203.54,206575.0,200.6666,201.7164,200.5577,201.5877,206575.0
2024-11-20 09:30:00,204.81,205.21,203.88,204.05,49148.0,202.8455,203.2417,201.9244,202.0928,49148.0
2024-11-20 10:00:00,204.15,204.15,202.91,203.08,39367.0,202.1918,202.1918,200.9637,201.1321,39367.0
2024-11-20 10:30:00,202.93,203.37,202.11,202.55,154580.0,200.9835,201.4193,200.1714,200.6072,154580.0
2024-11-20 11:00:00,202.34,202.6,201.55,202.11,108524.0,200.3992,200.6567,199.6168,200.1714,108524.0
2024-11-20 11:30:00,202.03,202.19,201.36,201.7,31171.0,200.0922,200.2506,199.4286,199.7653,31171.0
2024-11-20 12:00:00,201.72,202.01,201.42,201.84,20475.0,199.7852,200.0724,199.488,199.904,20475.0
2024-11-20 12:30:00,201.88,202.39,201.62,202.25,18896.0,199.9436,200.4487,199.6861,200.3101,18896.0
2024-11-20 13:00:00,202.23,202.4,201.66,201.83,17207.0,200.2903,200.4586,199.7257,199.8941,17207.0
2024-11-20 13:30:00,201.76,201.76,201.2,201.67,19845.0,199.8248,199.8248,199.2701,199.7356,19845.0
2024-11-20 14:00:00,201.74,202.12,201.56,202.02,16374.0,199.805,200.1813,199.6267,200.0823,16374.0
2024-11-20 14:30:00,202.06,202.21,201.82,201.97,22055.0,200.1219,200.2705,199.8842,200.0328,22055.0
2024-11-20 15:00:00,201.89,202.96,201.85,202.96,19325.0,199.9535,201.0133,199.9139,201.0133,19325.0
2024-11-20 15:30:00,203.08,203.15,202.63,202.85,121979.0,201.1321,201.2014,200.6864,200.9043,121979.0
2024-11-21 09:30:00,205.0,205.54,202.84,205.43,51869.0,203.0337,203.5685,200.8944,203.4596,51869.0
2024-11-21 10:00:00,205.23,206.24,204.97,205.77,23152.0,203.2615,204.2618,203.004,203.7963,23152.0
2024-11-21 10:30:00,205.78,207.07,205.64,207.05,41486.0,203.8062,205.0838,203.6676,205.064,41486.0
2024-11-21 11:00:00,207.15,207.28,206.73,207.26,43993.0,205.1631,205.2918,204.7471,205.272,43993.0
2024-11-21 11:30:00,207.16,207.96,207.12,207.44,40735.0,205.173,205.9653,205.1334,205.4503,40735.0
2024-11-21 12:00:00,207.41,207.44,206.71,206.95,40405.0,205.4206,205.4503,204.7273,204.965,40405.0
2024-11-21 12:30:00,206.95,207.05,206.42,206.6,20040.0,204.965,205.064,204.4401,204.6183,20040.0
2024-11-21 13:00:00,206.55,207.27,206.47,207.14,31368.0,204.5688,205.2819,204.4896,205.1532,31368.0
2024-11-21 13:30:00,207.16,207.16,206.35,206.7,24340.0,205.173,205.173,204.3707,204.7174,24340.0
2024-11-21 14:00:00,206.65,207.25,206.59,207.12,36179.0,204.6679,205.2621,204.6084,205.1334,36179.0
2024-11-21 14:30:00,207.17,207.22,206.79,207.08,26995.0,205.1829,205.2324,204.8065,205.0937,26995.0
2024-11-21 15:00:00,207.08,208.04,206.96,208.04,51995.0,205.0937,206.0445,204.9749,206.0445,51995.0
2024-11-21 15:30:00,207.96,208.15,207.51,207.65,151981.0,205.9653,206.1535,205.5196,205.6583,151981.0
2024-11-22 09:30:00,208.25,209.87,207.7,208.39,67932.0,206.2525,207.857,205.7078,206.3912,67932.0
2024-11-22 10:00:00,208.39,208.7,207.13,207.34,74149.0,206.3912,206.6982,205.1433,205.3512,74149.0
2024-11-22 10:30:00,207.62,208.3,207.12,207.38,61935.0,205.6286,206.302,205.1334,205.3909,61935.0
2024-11-22 11:00:00,207.48,207.5,206.66,207.44,43108.0,205.4899,205.5097,204.6778,205.4503,43108.0
2024-11-22 11:30:00,207.44,207.44,206.52,206.91,38747.0,205.4503,205.4503,204.5391,204.9254,38747.0
2024-11-22 12:00:00,207.22,207.85,207.13,207.57,26847.0,205.2324,205.8564,205.1433,205.579,26847.0
2024-11-22 12:30:00,207.57,208.27,207.56,207.75,28263.0,205.579,206.2723,205.5691,205.7573,28263.0
2024-11-22 13:00:00,207.75,208.13,207.37,207.43,41853.0,205.7573,206.1337,205.381,205.4404,41853.0
2024-11-22 13:30:00,207.39,207.69,207.11,207.37,26297.0,205.4008,205.6979,205.1235,205.381,26297.0
2024-11-22 14:00:00,207.35,207.49,206.74,206.9,54994.0,205.3611,205.4998,204.757,204.9155,54994.0
2024-11-22 14:30:00,206.94,207.39,206.79,207.3,26925.0,204.9551,205.4008,204.8065,205.3116,26925.0
2024-11-22 15:00:00,207.33,207.45,206.96,207.03,29689.0,205.3413,205.4602,204.9749,205.0442,29689.0
2024-11-22 15:30:00,207.05,207.65,206.99,207.31,113658.0,205.064,205.6583,205.0046,205.3215,113658.0
2024-11-25 09:30:00,208.94,209.02,204.73,206.22,78757.0,206.9359,207.0151,202.7663,204.242,78757.0
2024-11-25 10:00:00,206.08,206.08,203.18,203.61,62223.0,204.1033,204.1033,201.2311,201.657,62223.0
2024-11-25 10:30:00,203.75,203.75,201.67,201.67,96128.0,201.7957,201.7957,199.7356,199.7356,96128.0
2024-11-25 11:00:00,201.95,202.54,200.34,200.42,132519.0,200.0129,200.5973,198.4184,198.4976,132519.0
2024-11-25 11:30:00,200.44,201.6,200.34,200.69,87308.0,198.5174,199.6663,198.4184,198.765,87308.0
2024-11-25 12:00:00,200.69,200.88,199.9,200.69,36328.0,198.765,198.9532,197.9826,198.765,36328.0
2024-11-25 12:30:00,200.6,201.23,200.27,200.54,61000.0,198.6759,199.2999,198.3491,198.6165,61000.0
2024-11-25 13:00:00,200.39,200.76,200.07,200.11,31581.0,198.4679,198.8344,198.151,198.1906,31581.0
2024-11-25 13:30:00,200.04,201.18,199.74,200.76,84684.0,198.1213,199.2503,197.8241,198.8344,84684.0
2024-11-25 14:00:00,200.82,201.16,200.47,200.87,78252.0,198.8938,199.2305,198.5471,198.9433,78252.0
2024-11-25 14:30:00,200.87,201.05,200.48,200.53,59078.0,198.9433,199.1216,198.557,198.6066,59078.0
2024-11-25 15:00:00,200.61,200.98,200.37,200.81,46561.0,198.6858,199.0522,198.4481,198.8839,46561.0
2024-11-25 15:30:00,200.76,201.6,200.76,201.14,207194.0,198.8344,199.6663,198.8344,199.2107,207194.0
2024-11-26 09:30:00,201.69,203.25,200.81,203.25,94636.0,199.7554,201.3005,198.8839,201.3005,94636.0
2024-11-26 10:00:00,203.2,203.49,202.27,202.45,67496.0,201.251,201.5382,200.3299,200.5081,67496.0
2024-11-26 10:30:00,202.43,202.59,201.27,201.7,82150.0,200.4883,200.6468,199.3395,199.7653,82150.0
2024-11-26 11:00:00,201.7,202.85,201.24,202.73,35452.0,199.7653,200.9043,199.3098,200.7855,35452.0
2024-11-26 11:30:00,202.67,203.43,202.55,202.76,30335.0,200.726,201.4787,200.6072,200.8152,30335.0
2024-11-26 12:00:00,202.76,202.85,202.15,202.24,36949.0,200.8152,200.9043,200.211,200.3002,36949.0
2024-11-26 12:30:00,202.3,202.92,202.22,202.89,52887.0,200.3596,200.9736,200.2804,200.9439,52887.0
2024-11-26 13:00:00,202.98,203.43,202.67,203.11,71288.0,201.0331,201.4787,200.726,201.1618,71288.0
2024-11-26 13:30:00,203.04,203.1,201.79,201.89,49379.0,201.0925,201.1519,199.8545,199.9535,49379.0
2024-11-26 14:00:00,201.88,202.35,201.43,202.34,78788.0,199.9436,200.4091,199.4979,200.3992,78788.0
2024-11-26 14:30:00,202.36,202.5,201.8,201.92,40472.0,200.419,200.5577,199.8644,199.9832,40472.0
2024-11-26 15:00:00,201.91,202.62,201.88,202.52,54165.0,199.9733,200.6765,199.9436,200.5775,54165.0
2024-11-26 15:30:00,202.55,203.48,202.26,203.41,222797.0,200.6072,201.5283,200.32,201.4589,222797.0
2024-11-27 09:30:00,203.91,204.54,201.81,203.48,51440.0,201.9541,202.5781,199.8743,201.5283,51440.0
2024-11-27 10:00:00,203.21,203.8,202.69,203.17,43088.0,201.2609,201.8452,200.7458,201.2212,43088.0
2024-11-27 10:30:00,203.1,203.23,202.45,202.87,34700.0,201.1519,201.2807,200.5081,200.9241,34700.0
2024-11-27 11:00:00,202.86,202.97,202.6,202.65,29248.0,200.9142,201.0232,200.6567,200.7062,29248.0
2024-11-27 11:30:00,202.61,202.88,202.47,202.52,29877.0,200.6666,200.934,200.528,200.5775,29877.0
2024-11-27 12:00:00,202.58,203.12,202.38,202.77,30947.0,200.6369,201.1717,200.4388,200.8251,30947.0
2024-11-27 12:30:00,202.92,203.39,202.84,203.18,27338.0,200.9736,201.4391,200.8944,201.2311,27338.0
2024-11-27 13:00:00,203.14,203.21,202.66,202.97,26024.0,201.1915,201.2609,200.7161,201.0232,26024.0
2024-11-27 13:30:00,202.97,202.97,201.56,201.6,56163.0,201.0232,201.0232,199.6267,199.6663,56163.0
2024-11-27 14:00:00,201.65,202.43,201.57,201.9,41209.0,199.7158,200.4883,199.6366,199.9634,41209.0
2024-11-27 14:30:00,201.94,202.39,201.67,202.33,38204.0,200.003,200.4487,199.7356,200.3893,38204.0
2024-11-27 15:00:00,202.32,202.32,201.66,202.27,57252.0,200.3794,200.3794,199.7257,200.3299,57252.0
2024-11-27 15:30:00,202.22,202.53,201.22,201.37,156765.0,200.2804,200.5874,199.2899,199.4385,156765.0
2024-11-29 09:30:00,203.26,204.19,202.01,204.06,65071.0,201.3104,202.2315,200.0724,202.1027,65071.0
2024-11-29 10:00:00,203.93,205.47,203.92,204.9,37676.0,201.974,203.4992,201.964,202.9346,37676.0
2024-11-29 10:30:00,204.87,205.13,204.45,204.67,47328.0,202.9049,203.1624,202.489,202.7069,47328.0
2024-11-29 11:00:00,204.61,204.66,203.9,204.15,28414.0,202.6474,202.697,201.9442,202.1918,28414.0
2024-11-29 11:30:00,204.06,204.37,203.89,204.11,31270.0,202.1027,202.4097,201.9343,202.1522,31270.0
2024-11-29 12:00:00,204.24,204.6,204.19,204.4,27897.0,202.281,202.6375,202.2315,202.4394,27897.0
2024-11-29 12:30:00,204.4,204.63,203.8,204.28,65260.0,202.4394,202.6672,201.8452,202.3206,65260.0
2024-12-02 09:30:00,204.46,204.65,201.01,201.11,110553.0,202.4989,202.687,199.082,199.181,110553.0
2024-12-02 10:00:00,201.11,201.26,198.3,198.61,61429.0,199.181,199.3296,196.398,196.705,61429.0
2024-12-02 10:30:00,198.61,198.61,193.14,193.39,158978.0,196.705,196.705,191.2874,191.5351,158978.0
2024-12-02 11:00:00,193.3,195.91,193.12,194.83,54636.0,191.4459,194.0309,191.2676,192.9612,54636.0
2024-12-02 11:30:00,194.9,195.37,193.82,193.96,43955.0,193.0306,193.4961,191.9609,192.0996,43955.0
2024-12-02 12:00:00,193.96,194.98,193.87,194.57,27159.0,192.0996,193.1098,192.0104,192.7037,27159.0
2024-12-02 12:30:00,194.54,195.13,194.29,194.83,25286.0,192.674,193.2584,192.4264,192.9612,25286.0
2024-12-02 13:00:00,195.03,195.03,194.13,194.36,27944.0,193.1593,193.1593,192.268,192.4957,27944.0
2024-12-02 13:30:00,194.36,195.48,194.31,195.23,28703.0,192.4957,193.605,192.4462,193.3574,28703.0
2024-12-02 14:00:00,195.25,195.33,194.64,195.1,33271.0,193.3772,193.4564,192.7731,193.2286,33271.0
2024-12-02 14:30:00,195.12,195.21,194.85,195.05,25069.0,193.2485,193.3376,192.981,193.1791,25069.0
2024-12-02 15:00:00,195.12,195.84,195.12,195.64,26710.0,193.2485,193.9616,193.2485,193.7635,26710.0
2024-12-02 15:30:00,195.53,195.54,193.87,194.53,236111.0,193.6545,193.6644,192.0104,192.6641,236111.0
2024-12-03 09:30:00,195.54,196.98,194.91,195.71,100817.0,193.6644,195.0906,193.0405,193.8328,100817.0
2024-12-03 10:00:00,195.62,196.42,195.05,195.48,67355.0,193.7437,194.536,193.1791,193.605,67355.0
2024-12-03 10:30:00,195.56,195.58,194.61,194.78,46457.0,193.6842,193.704,192.7433,192.9117,46457.0
2024-12-03 11:00:00,194.76,195.42,194.63,195.14,38706.0,192.8919,193.5456,192.7632,193.2683,38706.0
2024-12-03 11:30:00,195.17,196.11,195.05,195.59,107307.0,193.298,194.229,193.1791,193.7139,107307.0
2024-12-03 12:00:00,195.62,195.77,195.12,195.62,41479.0,193.7437,193.8922,193.2485,193.7437,41479.0
2024-12-03 12:30:00,195.68,197.17,195.65,197.16,31187.0,193.8031,195.2788,193.7734,195.2689,31187.0
2024-12-03 13:00:00,197.1,197.54,196.96,197.4,29919.0,195.2095,195.6452,195.0708,195.5066,29919.0
2024-12-03 13:30:00,197.36,197.36,197.06,197.19,13611.0,195.467,195.467,195.1698,195.2986,13611.0
2024-12-03 14:00:00,197.16,197.55,197.0,197.45,31416.0,195.2689,195.6551,195.1104,195.5561,31416.0
2024-12-03 14:30:00,197.58,198.25,197.51,198.05,39219.0,195.6849,196.3484,195.6155,196.1504,39219.0
2024-12-03 15:00:00,197.99,198.08,197.73,198.06,40966.0,196.0909,196.1801,195.8334,196.1603,40966.0
2024-12-03 15:30:00,198.01,198.05,196.9,197.0,139919.0,196.1107,196.1504,195.0114,195.1104,139919.0
2024-12-04 09:30:00,196.65,197.73,195.32,197.44,89020.0,194.7638,195.8334,193.4465,195.5462,89020.0
2024-12-04 10:00:00,197.43,197.92,196.31,196.69,29882.0,195.5363,196.0216,194.427,194.8034,29882.0
2024-12-04 10:30:00,196.86,197.08,195.35,195.96,43607.0,194.9718,195.1897,193.4763,194.0804,43607.0
2024-12-04 11:00:00,195.95,196.25,194.94,195.18,48431.0,194.0705,194.3676,193.0702,193.3079,48431.0
2024-12-04 11:30:00,195.21,195.23,194.7,194.79,20041.0,193.3376,193.3574,192.8325,192.9216,20041.0
2024-12-04 12:00:00,194.75,194.75,193.74,193.75,26071.0,192.882,192.882,191.8817,191.8916,26071.0
2024-12-04 12:30:00,193.77,194.86,193.29,194.81,57845.0,191.9114,192.991,191.436,192.9414,57845.0
2024-12-04 13:00:00,194.9,195.0,194.12,194.12,21858.0,193.0306,193.1296,192.258,192.258,21858.0
2024-12-04 13:30:00,194.15,194.84,193.96,194.77,14450.0,192.2878,192.9711,192.0996,192.9018,14450.0
2024-12-04 14:00:00,194.78,195.09,194.56,194.79,27630.0,192.9117,193.2187,192.6938,192.9216,27630.0
2024-12-04 14:30:00,194.88,195.07,194.25,194.44,41441.0,193.0108,193.1989,192.3868,192.575,41441.0
2024-12-04 15:00:00,194.46,195.42,194.43,195.15,44312.0,192.5948,193.5456,192.5651,193.2782,44312.0
2024-12-04 15:30:00,195.09,195.59,194.56,195.42,160446.0,193.2187,193.7139,192.6938,193.5456,160446.0
2024-12-05 09:30:00,195.82,197.5,195.38,197.48,50138.0,193.9417,195.6056,193.506,195.5858,50138.0
2024-12-05 10:00:00,197.39,198.12,196.63,197.93,47098.0,195.4967,196.2197,194.744,196.0315,47098.0
2024-12-05 10:30:00,197.94,198.5,197.24,198.39,28883.0,196.0414,196.596,195.3481,196.4871,28883.0
2024-12-05 11:00:00,198.39,199.02,198.18,198.34,25549.0,196.4871,197.111,196.2791,196.4376,25549.0
2024-12-05 11:30:00,198.34,199.03,198.34,198.63,34891.0,196.4376,197.121,196.4376,196.7248,34891.0
2024-12-05 12:00:00,198.7,199.14,198.67,198.85,24996.0,196.7941,197.2299,196.7644,196.9427,24996.0
2024-12-05 12:30:00,198.85,199.05,198.72,198.81,23142.0,196.9427,197.1408,196.8139,196.9031,23142.0
2024-12-05 13:00:00,198.81,198.91,198.67,198.75,20929.0,196.9031,197.0021,196.7644,196.8436,20929.0
2024-12-05 13:30:00,198.81,199.45,198.77,199.14,22355.0,196.9031,197.5369,196.8634,197.2299,22355.0
2024-12-05 14:00:00,199.04,199.04,198.28,198.38,47451.0,197.1309,197.1309,196.3781,196.4772,47451.0
2024-12-05 14:30:00,198.38,198.83,198.1,198.12,36564.0,196.4772,196.9229,196.1999,196.2197,36564.0
2024-12-05 15:00:00,198.15,198.97,198.12,198.6,48946.0,196.2494,197.0615,196.2197,196.6951,48946.0
2024-12-05 15:30:00,198.6,198.83,198.16,198.34,145820.0,196.6951,196.9229,196.2593,196.4376,145820.0
2024-12-06 09:30:00,197.61,197.98,194.2,194.5,68242.0,195.7146,196.081,192.3373,192.6344,68242.0
2024-12-06 10:00:00,194.29,194.35,192.49,193.4,70509.0,192.4264,192.4858,190.6437,191.545,70509.0
2024-12-06 10:30:00,193.4,194.6,193.1,194.23,45400.0,191.545,192.7334,191.2478,192.367,45400.0
2024-12-06 11:00:00,194.27,194.37,193.72,193.72,43110.0,192.4066,192.5057,191.8619,191.8619,43110.0
2024-12-06 11:30:00,193.78,194.59,193.77,194.58,19252.0,191.9213,192.7235,191.9114,192.7136,19252.0
2024-12-06 12:00:00,194.49,194.56,193.61,193.62,17983.0,192.6245,192.6938,191.7529,191.7628,17983.0
2024-12-06 12:30:00,193.66,194.06,193.17,193.92,55227.0,191.8025,192.1986,191.3172,192.06,55227.0
2024-12-06 13:00:00,193.9,194.84,193.75,194.34,32181.0,192.0402,192.9711,191.8916,192.4759,32181.0
2024-12-06 13:30:00,194.27,194.79,193.99,194.74,15618.0,192.4066,192.9216,192.1293,192.8721,15618.0
2024-12-06 14:00:00,194.74,194.74,193.47,193.47,31551.0,192.8721,192.8721,191.6143,191.6143,31551.0
2024-12-06 14:30:00,193.52,194.34,193.47,194.34,29394.0,191.6638,192.4759,191.6143,192.4759,29394.0
2024-12-06 15:00:00,194.34,194.94,194.17,194.67,52891.0,192.4759,193.0702,192.3076,192.8028,52891.0
2024-12-06 15:30:00,194.58,194.76,194.14,194.33,152911.0,192.7136,192.8919,192.2779,192.466,152911.0
2024-12-09 09:30:00,195.04,195.76,191.12,192.04,91420.0,193.1692,193.8823,189.2868,190.198,91420.0
2024-12-09 10:00:00,192.04,192.07,189.45,189.46,78949.0,190.198,190.2277,187.6328,187.6427,78949.0
2024-12-09 10:30:00,189.56,189.66,187.74,188.67,62846.0,187.7418,187.8408,185.9392,186.8603,62846.0
2024-12-09 11:00:00,188.49,190.64,188.47,190.39,59839.0,186.682,188.8114,186.6622,188.5638,59839.0
2024-12-09 11:30:00,190.5,191.06,189.57,189.69,23312.0,188.6728,189.2274,187.7517,187.8705,23312.0
2024-12-09 12:00:00,189.81,189.97,188.94,189.34,51309.0,187.9894,188.1479,187.1277,187.5239,51309.0
2024-12-09 12:30:00,189.2,189.2,188.37,188.5,56204.0,187.3852,187.3852,186.5632,186.692,56204.0
2024-12-09 13:00:00,188.45,189.13,188.36,188.81,66083.0,186.6424,187.3159,186.5533,186.999,66083.0
2024-12-09 13:30:00,188.93,189.03,188.38,188.42,32555.0,187.1178,187.2169,186.5731,186.6127,32555.0
2024-12-09 14:00:00,188.41,188.55,187.47,187.5,84076.0,186.6028,186.7415,185.6718,185.7015,84076.0
2024-12-09 14:30:00,187.5,187.89,187.2,187.31,54943.0,185.7015,186.0878,185.4044,185.5134,54943.0
2024-12-09 15:00:00,187.41,187.75,186.97,187.24,59969.0,185.6124,185.9491,185.1766,185.444,59969.0
2024-12-09 15:30:00,187.21,187.39,186.41,186.98,254517.0,185.4143,185.5926,184.622,185.1865,254517.0
2024-12-10 09:30:00,187.85,188.3,186.89,187.75,80868.0,186.0482,186.4939,185.0974,185.9491,80868.0
2024-12-10 10:00:00,187.86,187.87,186.74,186.92,23872.0,186.0581,186.068,184.9488,185.1271,23872.0
2024-12-10 10:30:00,186.79,188.66,186.79,188.49,99458.0,184.9984,186.8504,184.9984,186.682,99458.0
2024-12-10 11:00:00,188.39,189.04,187.26,187.83,56047.0,186.583,187.2268,185.4638,186.0284,56047.0
2024-12-10 11:30:00,187.88,187.88,186.95,187.15,43816.0,186.0779,186.0779,185.1568,185.3549,43816.0
2024-12-10 12:00:00,187.13,187.21,186.38,186.84,54635.0,185.3351,185.4143,184.5923,185.0479,54635.0
2024-12-10 12:30:00,186.95,187.04,186.58,186.76,23443.0,185.1568,185.246,184.7904,184.9686,23443.0
2024-12-10 13:00:00,186.7,186.79,186.41,186.41,11135.0,184.9092,184.9984,184.622,184.622,11135.0
2024-12-10 13:30:00,186.29,187.07,186.29,186.85,28380.0,184.5032,185.2757,184.5032,185.0578,28380.0
2024-12-10 14:00:00,186.84,186.9,186.39,186.5,19235.0,185.0479,185.1073,184.6022,184.7111,19235.0
2024-12-10 14:30:00,186.5,187.07,186.48,186.9,32006.0,184.7111,185.2757,184.6913,185.1073,32006.0
2024-12-10 15:00:00,186.9,186.9,185.87,186.11,58046.0,185.1073,185.1073,184.0872,184.3249,58046.0
2024-12-10 15:30:00,186.05,186.14,184.74,185.39,167040.0,184.2655,184.3546,182.968,183.6118,167040.0
2024-12-11 09:30:00,187.3,187.3,183.91,184.72,116590.0,185.5035,185.5035,182.146,182.9482,116590.0
2024-12-11 10:00:00,184.72,185.75,183.76,185.58,84171.0,182.9482,183.9683,181.9974,183.8,84171.0
2024-12-11 10:30:00,185.57,185.65,184.44,185.38,53738.0,183.7901,183.8693,182.6709,183.6019,53738.0
2024-12-11 11:00:00,185.3,185.44,184.92,185.24,50741.0,183.5226,183.6613,183.1463,183.4632,50741.0
2024-12-11 11:30:00,185.25,185.82,184.97,185.17,42152.0,183.4731,184.0377,183.1958,183.3939,42152.0
2024-12-11 12:00:00,185.08,185.19,184.39,184.39,20880.0,183.3048,183.4137,182.6214,182.6214,20880.0
2024-12-11 12:30:00,184.43,184.64,184.28,184.32,16424.0,182.661,182.869,182.5124,182.552,16424.0
2024-12-11 13:00:00,184.3,185.27,184.3,185.27,53593.0,182.5322,183.4929,182.5322,183.4929,53593.0
2024-12-11 13:30:00,185.21,186.08,184.9,185.86,64838.0,183.4335,184.2952,183.1265,184.0773,64838.0
2024-12-11 14:00:00,185.86,186.75,185.74,186.21,52299.0,184.0773,184.9587,183.9584,184.4239,52299.0
2024-12-11 14:30:00,186.26,186.66,186.07,186.37,25477.0,184.4734,184.8696,184.2853,184.5824,25477.0
2024-12-11 15:00:00,186.42,187.13,186.16,186.73,24487.0,184.6319,185.3351,184.3744,184.9389,24487.0
2024-12-11 15:30:00,186.67,187.0,185.85,186.24,124381.0,184.8795,185.2063,184.0674,184.4536,124381.0
2024-12-12 09:30:00,186.79,187.27,184.96,186.95,67516.0,184.9984,185.4738,183.1859,185.1568,67516.0
2024-12-12 10:00:00,187.0,187.34,185.41,186.26,28786.0,185.2063,185.5431,183.6316,184.4734,28786.0
2024-12-12 10:30:00,186.46,186.77,185.6,186.08,41166.0,184.6715,184.9785,183.8198,184.2952,41166.0
2024-12-12 11:00:00,186.13,186.66,186.05,186.31,22746.0,184.3447,184.8696,184.2655,184.523,22746.0
2024-12-12 11:30:00,186.34,186.87,186.29,186.63,19216.0,184.5527,185.0776,184.5032,184.8399,19216.0
2024-12-12 12:00:00,186.57,187.46,186.47,186.67,31732.0,184.7805,185.6619,184.6814,184.8795,31732.0
2024-12-12 12:30:00,186.75,187.02,186.46,186.7,14669.0,184.9587,185.2261,184.6715,184.9092,14669.0
2024-12-12 13:00:00,186.6,187.22,186.48,187.03,36359.0,184.8102,185.4242,184.6913,185.2361,36359.0
2024-12-12 13:30:00,187.06,187.06,186.36,186.52,28120.0,185.2658,185.2658,184.5725,184.7309,28120.0
2024-12-12 14:00:00,186.43,186.9,185.77,185.87,20633.0,184.6418,185.1073,183.9881,184.0872,20633.0
2024-12-12 14:30:00,185.85,186.39,185.61,185.7,31269.0,184.0674,184.6022,183.8297,183.9188,31269.0
2024-12-12 15:00:00,185.66,186.06,185.47,186.06,40710.0,183.8792,184.2754,183.691,184.2754,40710.0
2024-12-12 15:30:00,186.02,186.21,185.49,185.6,128001.0,184.2357,184.4239,183.7108,183.8198,128001.0
2024-12-13 09:30:00,185.87,187.31,185.57,186.11,36446.0,184.0872,185.5134,183.7901,184.3249,36446.0
2024-12-13 10:00:00,186.05,186.51,185.51,186.16,60590.0,184.2655,184.721,183.7306,184.3744,60590.0
2024-12-13 10:30:00,185.84,186.01,184.63,184.99,35018.0,184.0575,184.2258,182.8591,183.2156,35018.0
2024-12-13 11:00:00,185.12,185.12,184.51,184.64,72202.0,183.3444,183.3444,182.7402,182.869,72202.0
2024-12-13 11:30:00,184.52,185.66,184.49,185.49,19713.0,182.7501,183.8792,182.7204,183.7108,19713.0
2024-12-13 12:00:00,185.45,185.55,184.78,185.11,21162.0,183.6712,183.7702,183.0076,183.3345,21162.0
2024-12-13 12:30:00,185.01,185.11,184.6,184.84,17848.0,183.2354,183.3345,182.8294,183.0671,17848.0
2024-12-13 13:00:00,185.02,185.02,184.47,184.82,26367.0,183.2453,183.2453,182.7006,183.0473,26367.0
2024-12-13 13:30:00,184.76,185.07,184.55,184.57,26734.0,182.9878,183.2949,182.7798,182.7996,26734.0
2024-12-13 14:00:00,184.47,184.57,184.34,184.56,10343.0,182.7006,182.7996,182.5719,182.7897,10343.0
2024-12-13 14:30:00,184.61,184.87,184.27,184.49,14860.0,182.8393,183.0968,182.5025,182.7204,14860.0
2024-12-13 15:00:00,184.52,184.58,184.08,184.26,22866.0,182.7501,182.8096,182.3143,182.4926,22866.0
2024-12-13 15:30:00,184.26,184.74,183.97,184.55,102087.0,182.4926,182.968,182.2054,182.7798,102087.0
2024-12-16 09:30:00,184.55,185.13,183.56,184.43,31838.0,182.7798,183.3543,181.7993,182.661,31838.0
2024-12-16 10:00:00,184.43,184.74,182.19,182.27,34896.0,182.661,182.968,180.4425,180.5217,34896.0
2024-12-16 10:30:00,182.26,182.82,181.91,182.03,30216.0,180.5118,181.0664,180.1652,180.284,30216.0
2024-12-16 11:00:00,182.13,182.5,181.88,182.2,28018.0,180.3831,180.7495,180.1355,180.4524,28018.0
2024-12-16 11:30:00,182.3,182.51,181.83,182.35,24147.0,180.5514,180.7594,180.0859,180.6009,24147.0
2024-12-16 12:00:00,182.42,183.1,182.24,182.96,27064.0,180.6703,181.3437,180.492,181.2051,27064.0
2024-12-16 12:30:00,182.84,183.28,182.64,183.28,30898.0,181.0862,181.522,180.8882,181.522,30898.0
2024-12-16 13:00:00,183.22,183.79,183.1,183.33,45663.0,181.4626,182.0271,181.3437,181.5715,45663.0
2024-12-16 13:30:00,183.31,183.53,183.12,183.16,26413.0,181.5517,181.7696,181.3636,181.4032,26413.0
2024-12-16 14:00:00,183.14,183.39,182.76,183.08,34680.0,181.3834,181.631,181.007,181.3239,34680.0
2024-12-16 14:30:00,183.02,183.62,183.02,183.48,45495.0,181.2645,181.8588,181.2645,181.7201,45495.0
2024-12-16 15:00:00,183.49,183.94,183.4,183.86,55307.0,181.73,182.1757,181.6409,182.0965,55307.0
2024-12-16 15:30:00,183.84,183.84,183.29,183.39,236550.0,182.0767,182.0767,181.5319,181.631,236550.0
2024-12-17 09:30:00,181.28,181.28,177.85,179.88,53374.0,179.5412,179.5412,176.1441,178.1546,53374.0
2024-12-17 10:00:00,179.77,179.91,177.98,179.11,38274.0,178.0457,178.1843,176.2729,177.392,38274.0
2024-12-17 10:30:00,179.13,180.17,178.76,180.01,36830.0,177.4118,178.4419,177.0454,178.2834,36830.0
2024-12-17 11:00:00,180.03,180.72,179.62,179.68,33238.0,178.3032,178.9866,177.8971,177.9566,33238.0
2024-12-17 11:30:00,179.8,180.55,179.62,180.23,88679.0,178.0754,178.8182,177.8971,178.5013,88679.0
2024-12-17 12:00:00,180.19,180.54,179.67,180.19,13577.0,178.4617,178.8083,177.9466,178.4617,13577.0
2024-12-17 12:30:00,180.15,181.26,180.11,181.11,18738.0,178.422,179.5214,178.3824,179.3728,18738.0
2024-12-17 13:00:00,181.19,181.39,180.58,180.72,11215.0,179.4521,179.6502,178.8479,178.9866,11215.0
2024-12-17 13:30:00,180.72,180.86,180.47,180.78,18927.0,178.9866,179.1252,178.739,179.046,18927.0
2024-12-17 14:00:00,180.77,180.87,179.83,180.15,23670.0,179.0361,179.1351,178.1051,178.422,23670.0
2024-12-17 14:30:00,180.17,180.58,179.99,180.25,20507.0,178.4419,178.8479,178.2636,178.5211,20507.0
2024-12-17 15:00:00,180.18,180.89,180.16,180.64,41072.0,178.4518,179.1549,178.4319,178.9073,41072.0
2024-12-17 15:30:00,180.64,181.84,180.57,181.22,181777.0,178.9073,180.0958,178.838,179.4818,181777.0
2024-12-18 09:30:00,180.74,181.28,178.8,179.6,46425.0,179.0064,179.5412,177.085,177.8773,46425.0
2024-12-18 10:00:00,179.6,179.6,178.15,178.79,64476.0,177.8773,177.8773,176.4412,177.0751,64476.0
2024-12-18 10:30:00,178.75,179.61,178.47,178.66,84975.0,177.0355,177.8872,176.7582,176.9463,84975.0
2024-12-18 11:00:00,178.75,178.76,177.18,177.58,57890.0,177.0355,177.0454,175.4805,175.8767,57890.0
2024-12-18 11:30:00,177.58,178.65,176.86,178.65,118066.0,175.8767,176.9364,175.1636,176.9364,118066.0
2024-12-18 12:00:00,178.54,178.59,177.19,177.36,24204.0,176.8275,176.877,175.4904,175.6588,24204.0
2024-12-18 12:30:00,177.24,177.29,176.87,177.18,41053.0,175.54,175.5895,175.1735,175.4805,41053.0
2024-12-18 13:00:00,177.37,177.43,177.18,177.2,24901.0,175.6687,175.7281,175.4805,175.5003,24901.0
2024-12-18 13:30:00,177.28,177.64,177.2,177.59,29108.0,175.5796,175.9361,175.5003,175.8866,29108.0
2024-12-18 14:00:00,177.49,177.7,175.71,176.0,111689.0,175.7876,175.9955,174.0246,174.3119,111689.0
2024-12-18 14:30:00,176.0,176.52,174.34,174.43,107027.0,174.3119,174.8269,172.6678,172.7569,107027.0
2024-12-18 15:00:00,174.38,175.64,174.14,174.76,119065.0,172.7074,173.9553,172.4697,173.0837,119065.0
2024-12-18 15:30:00,174.72,174.97,171.7,171.94,334268.0,173.0441,173.2917,170.0531,170.2908,334268.0
2024-12-19 09:30:00,174.41,176.94,173.86,174.71,117920.0,172.7371,175.2428,172.1924,173.0342,117920.0
2024-12-19 10:00:00,174.79,174.79,172.87,173.55,62312.0,173.1135,173.1135,171.2119,171.8854,62312.0
2024-12-19 10:30:00,173.4,173.95,172.97,173.08,106491.0,171.7368,172.2815,171.3109,171.4199,106491.0
2024-12-19 11:00:00,172.97,173.33,172.25,173.33,126435.0,171.3109,171.6675,170.5978,171.6675,126435.0
2024-12-19 11:30:00,173.18,173.41,172.12,172.13,46096.0,171.5189,171.7467,170.4691,170.479,46096.0
2024-12-19 12:00:00,172.16,172.41,171.29,171.39,33532.0,170.5087,170.7563,169.647,169.7461,33532.0
2024-12-19 12:30:00,171.43,171.93,171.19,171.74,31090.0,169.7857,170.2809,169.548,170.0927,31090.0
2024-12-19 13:00:00,171.68,171.83,171.21,171.74,39224.0,170.0333,170.1818,169.5678,170.0927,39224.0
2024-12-19 13:30:00,171.78,172.5,171.72,172.29,55565.0,170.1323,170.8454,170.0729,170.6374,55565.0
2024-12-19 14:00:00,172.21,173.29,171.97,172.79,119737.0,170.5582,171.6278,170.3205,171.1326,119737.0
2024-12-19 14:30:00,172.78,173.29,172.76,172.77,56350.0,171.1227,171.6278,171.1029,171.1128,56350.0
2024-12-19 15:00:00,172.72,173.53,172.72,173.08,72900.0,171.0633,171.8655,171.0633,171.4199,72900.0
2024-12-19 15:30:00,173.1,173.58,172.09,172.57,317326.0,171.4397,171.9151,170.4394,170.9148,317326.0
2024-12-20 09:30:00,171.68,174.02,171.53,173.62,237297.0,170.0333,172.3508,169.8847,171.9547,237297.0
2024-12-20 10:00:00,173.71,174.51,173.03,174.41,62790.0,172.0438,172.8361,171.3703,172.7371,62790.0
2024-12-20 10:30:00,174.37,175.34,174.14,174.96,69344.0,172.6975,173.6582,172.4697,173.2818,69344.0
2024-12-20 11:00:00,174.96,176.4,174.96,175.97,63562.0,173.2818,174.708,173.2818,174.2821,63562.0
2024-12-20 11:30:00,175.97,176.26,175.35,175.73,26253.0,174.2821,174.5694,173.6681,174.0444,26253.0
2024-12-20 12:00:00,175.73,175.93,175.51,175.68,51674.0,174.0444,174.2425,173.8266,173.9949,51674.0
2024-12-20 12:30:00,175.65,175.98,175.35,175.66,66110.0,173.9652,174.292,173.6681,173.9751,66110.0
2024-12-20 13:00:00,175.66,175.71,174.86,175.0,57966.0,173.9751,174.0246,173.1828,173.3214,57966.0
2024-12-20 13:30:00,175.05,175.25,174.58,174.62,24358.0,173.371,173.569,172.9055,172.9451,24358.0
2024-12-20 14:00:00,174.57,175.32,174.32,175.08,48806.0,172.8956,173.6384,172.648,173.4007,48806.0
2024-12-20 14:30:00,175.06,175.43,174.89,175.18,36669.0,173.3809,173.7473,173.2125,173.4997,36669.0
2024-12-20 15:00:00,175.28,175.91,175.19,175.54,92409.0,173.5988,174.2227,173.5096,173.8563,92409.0
2024-12-20 15:30:00,175.56,176.8,174.89,176.68,305774.0,173.8761,175.1042,173.2125,174.9853,305774.0
2024-12-23 09:30:00,176.33,176.73,174.34,174.49,92068.0,174.6387,175.0348,172.6678,172.8163,92068.0
2024-12-23 10:00:00,175.04,175.27,173.53,175.06,51723.0,173.3611,173.5889,171.8655,173.3809,51723.0
2024-12-23 10:30:00,175.14,175.51,174.94,175.21,46319.0,173.4601,173.8266,173.262,173.5294,46319.0
2024-12-23 11:00:00,175.09,176.67,175.09,176.44,33253.0,173.4106,174.9754,173.4106,174.7476,33253.0
2024-12-23 11:30:00,176.51,177.38,176.45,177.34,34662.0,174.817,175.6786,174.7575,175.639,34662.0
2024-12-23 12:00:00,177.36,177.92,177.1,177.85,28596.0,175.6588,176.2134,175.4013,176.1441,28596.0
2024-12-23 12:30:00,177.89,178.19,177.7,178.12,37634.0,176.1837,176.4808,175.9955,176.4115,37634.0
2024-12-23 13:00:00,178.1,178.41,177.82,177.86,35489.0,176.3917,176.6987,176.1144,176.154,35489.0
2024-12-23 13:30:00,177.82,178.35,177.82,178.0,39969.0,176.1144,176.6393,176.1144,176.2927,39969.0
2024-12-23 14:00:00,178.0,178.0,177.17,177.4,41209.0,176.2927,176.2927,175.4706,175.6984,41209.0
2024-12-23 14:30:00,177.42,177.83,177.22,177.25,23911.0,175.7182,176.1243,175.5201,175.5499,23911.0
2024-12-23 15:00:00,177.23,177.31,176.83,177.05,54050.0,175.5301,175.6093,175.1339,175.3518,54050.0
2024-12-23 15:30:00,176.98,178.58,176.95,178.34,209595.0,175.2825,176.8671,175.2527,176.6294,209595.0
2024-12-24 09:30:00,179.39,179.86,178.37,178.93,68055.0,177.6693,178.1348,176.6591,177.2137,68055.0
2024-12-24 10:00:00,178.81,180.52,178.69,180.52,47433.0,177.0949,178.7885,176.976,178.7885,47433.0
2024-12-24 10:30:00,180.5,181.03,180.33,180.84,83460.0,178.7687,179.2936,178.6003,179.1054,83460.0
2024-12-24 11:00:00,180.7,181.17,179.81,179.94,48953.0,178.9668,179.4323,178.0853,178.2141,48953.0
2024-12-24 11:30:00,179.86,180.79,179.8,180.19,31100.0,178.1348,179.0559,178.0754,178.4617,31100.0
2024-12-24 12:00:00,180.25,181.02,180.22,180.81,15288.0,178.5211,179.2837,178.4914,179.0757,15288.0
2024-12-24 12:30:00,180.72,180.76,180.27,180.68,60237.0,178.9866,179.0262,178.5409,178.947,60237.0
2024-12-26 09:30:00,180.53,180.53,177.97,178.69,19977.0,178.7984,178.7984,176.263,176.976,19977.0
2024-12-26 10:00:00,178.59,178.91,177.28,177.29,20303.0,176.877,177.1939,175.5796,175.5895,20303.0
2024-12-26 10:30:00,177.28,178.01,177.12,177.82,26763.0,175.5796,176.3026,175.4211,176.1144,26763.0
2024-12-26 11:00:00,177.9,178.2,177.77,177.92,31533.0,176.1936,176.4907,176.0649,176.2134,31533.0
2024-12-26 11:30:00,177.92,178.31,177.52,178.25,30445.0,176.2134,176.5997,175.8173,176.5403,30445.0
2024-12-26 12:00:00,178.25,178.36,177.95,178.32,21391.0,176.5403,176.6492,176.2431,176.6096,21391.0
2024-12-26 12:30:00,178.23,178.67,177.89,178.01,20888.0,176.5205,176.9562,176.1837,176.3026,20888.0
2024-12-26 13:00:00,178.01,178.43,177.74,178.17,18910.0,176.3026,176.7185,176.0352,176.461,18910.0
2024-12-26 13:30:00,178.24,178.39,177.91,178.39,23412.0,176.5304,176.6789,176.2035,176.6789,23412.0
2024-12-26 14:00:00,178.31,178.49,177.83,177.99,20684.0,176.5997,176.778,176.1243,176.2828,20684.0
2024-12-26 14:30:00,177.97,178.12,177.77,177.96,18671.0,176.263,176.4115,176.0649,176.2531,18671.0
2024-12-26 15:00:00,177.97,178.11,177.44,177.58,30710.0,176.263,176.4016,175.738,175.8767,30710.0
2024-12-26 15:30:00,177.59,178.01,177.25,177.9,112324.0,175.8866,176.3026,175.5499,176.1936,112324.0
2024-12-27 09:30:00,177.39,178.3,175.99,177.78,18345.0,175.6885,176.5898,174.3019,176.0748,18345.0
2024-12-27 10:00:00,178.04,178.07,176.41,176.82,22380.0,176.3323,176.362,174.7179,175.124,22380.0
2024-12-27 10:30:00,176.76,177.94,176.63,177.71,16171.0,175.0646,176.2332,174.9358,176.0054,16171.0
2024-12-27 11:00:00,177.8,177.8,176.83,177.4,15892.0,176.0946,176.0946,175.1339,175.6984,15892.0
2024-12-27 11:30:00,177.36,177.56,176.39,176.39,15228.0,175.6588,175.8569,174.6981,174.6981,15228.0
2024-12-27 12:00:00,176.49,176.6,175.96,176.42,24206.0,174.7972,174.9061,174.2722,174.7278,24206.0
2024-12-27 12:30:00,176.44,176.72,175.92,176.42,23169.0,174.7476,175.0249,174.2326,174.7278,23169.0
2024-12-27 13:00:00,176.34,176.73,176.34,176.49,20588.0,174.6486,175.0348,174.6486,174.7972,20588.0
2024-12-27 13:30:00,176.49,177.09,176.43,176.78,28087.0,174.7972,175.3914,174.7377,175.0844,28087.0
2024-12-27 14:00:00,176.72,177.11,176.43,176.78,39188.0,175.0249,175.4112,174.7377,175.0844,39188.0
2024-12-27 14:30:00,176.8,177.19,176.58,177.01,31858.0,175.1042,175.4904,174.8863,175.3122,31858.0
2024-12-27 15:00:00,177.01,177.04,176.41,177.03,39902.0,175.3122,175.3419,174.7179,175.332,39902.0
2024-12-27 15:30:00,177.0,177.58,176.4,177.4,168192.0,175.3023,175.8767,174.708,175.6984,168192.0
2024-12-30 09:30:00,177.06,177.5,176.0,176.56,37718.0,175.3617,175.7975,174.3119,174.8665,37718.0
2024-12-30 10:00:00,176.44,176.55,175.28,175.91,45459.0,174.7476,174.8566,173.5988,174.2227,45459.0
2024-12-30 10:30:00,176.05,177.28,175.9,177.28,15409.0,174.3614,175.5796,174.2128,175.5796,15409.0
2024-12-30 11:00:00,177.19,178.24,177.09,177.73,17545.0,175.4904,176.5304,175.3914,176.0253,17545.0
2024-12-30 11:30:00,177.85,178.55,177.68,178.19,42016.0,176.1441,176.8374,175.9757,176.4808,42016.0
2024-12-30 12:00:00,178.39,178.82,178.17,178.44,12236.0,176.6789,177.1048,176.461,176.7284,12236.0
2024-12-30 12:30:00,178.3,178.71,178.07,178.2,9762.0,176.5898,176.9959,176.362,176.4907,9762.0
2024-12-30 13:00:00,178.43,178.75,178.11,178.37,13531.0,176.7185,177.0355,176.4016,176.6591,13531.0
2024-12-30 13:30:00,178.31,178.63,178.19,178.25,10672.0,176.5997,176.9166,176.4808,176.5403,10672.0
2024-12-30 14:00:00,178.15,178.3,177.82,178.09,12973.0,176.4412,176.5898,176.1144,176.3818,12973.0
2024-12-30 14:30:00,178.03,178.33,178.03,178.23,15653.0,176.3224,176.6195,176.3224,176.5205,15653.0
2024-12-30 15:00:00,178.17,178.38,177.8,177.8,36977.0,176.461,176.669,176.0946,176.0946,36977.0
2024-12-30 15:30:00,177.8,178.35,177.35,177.75,120033.0,176.0946,176.6393,175.6489,176.0451,120033.0
2024-12-31 09:30:00,178.13,179.26,177.7,178.87,25054.0,176.4214,177.5406,175.9955,177.1543,25054.0
2024-12-31 10:00:00,178.65,179.45,178.39,178.76,35444.0,176.9364,177.7288,176.6789,177.0454,35444.0
2024-12-31 10:30:00,178.81,178.87,177.48,177.7,24063.0,177.0949,177.1543,175.7777,175.9955,24063.0
2024-12-31 11:00:00,177.69,178.2,177.37,177.62,22111.0,175.9856,176.4907,175.6687,175.9163,22111.0
2024-12-31 11:30:00,177.57,177.91,177.23,177.63,29759.0,175.8668,176.2035,175.5301,175.9262,29759.0
2024-12-31 12:00:00,177.7,178.56,177.41,178.16,28103.0,175.9955,176.8473,175.7083,176.4511,28103.0
2024-12-31 12:30:00,178.16,178.51,177.71,178.49,16114.0,176.4511,176.7978,176.0054,176.778,16114.0
2024-12-31 13:00:00,178.55,178.8,177.78,177.92,33284.0,176.8374,177.085,176.0748,176.2134,33284.0
2024-12-31 13:30:00,177.93,178.65,177.92,178.38,24428.0,176.2233,176.9364,176.2134,176.669,24428.0
2024-12-31 14:00:00,178.31,179.03,178.09,178.43,38444.0,176.5997,177.3128,176.3818,176.7185,38444.0
2024-12-31 14:30:00,178.43,178.52,177.98,178.43,36612.0,176.7185,176.8077,176.2729,176.7185,36612.0
2024-12-31 15:00:00,178.32,178.8,178.02,178.71,57251.0,176.6096,177.085,176.3125,176.9959,57251.0
2024-12-31 15:30:00,178.71,178.86,177.99,178.47,209671.0,176.9959,177.1444,176.2828,176.7582,209671.0
2025-01-02 09:30:00,180.17,181.29,179.28,181.23,82682.0,178.4419,179.5511,177.5604,179.4917,82682.0
2025-01-02 10:00:00,181.37,182.23,180.5,181.09,30131.0,179.6303,180.4821,178.7687,179.353,30131.0
2025-01-02 10:30:00,180.98,182.0,180.74,181.56,32522.0,179.2441,180.2543,179.0064,179.8185,32522.0
2025-01-02 11:00:00,181.49,182.52,180.61,182.52,36455.0,179.7492,180.7693,178.8776,180.7693,36455.0
2025-01-02 11:30:00,182.39,183.06,182.33,183.0,32844.0,180.6406,181.3041,180.5811,181.2447,32844.0
2025-01-02 12:00:00,182.98,183.14,181.78,181.78,39113.0,181.2249,181.3834,180.0364,180.0364,39113.0
2025-01-02 12:30:00,181.77,182.16,181.17,181.88,26368.0,180.0265,180.4128,179.4323,180.1355,26368.0
2025-01-02 13:00:00,181.78,181.88,181.24,181.65,37452.0,180.0364,180.1355,179.5016,179.9077,37452.0
2025-01-02 13:30:00,181.65,181.65,180.72,181.19,17067.0,179.9077,179.9077,178.9866,179.4521,17067.0
2025-01-02 14:00:00,181.19,181.99,180.74,181.9,30400.0,179.4521,180.2444,179.0064,180.1553,30400.0
2025-01-02 14:30:00,181.82,182.08,181.59,181.6,19535.0,180.076,180.3335,179.8482,179.8581,19535.0
2025-01-02 15:00:00,181.66,182.62,181.64,182.55,19546.0,179.9176,180.8684,179.8978,180.799,19546.0
2025-01-02 15:30:00,182.48,183.31,182.24,183.13,162998.0,180.7297,181.5517,180.492,181.3735,162998.0
2025-01-03 09:30:00,184.36,185.82,184.09,184.64,54092.0,182.5917,184.0377,182.3243,182.869,54092.0
2025-01-03 10:00:00,184.63,186.19,184.57,186.1,18914.0,182.8591,184.4041,182.7996,184.315,18914.0
2025-01-03 10:30:00,186.05,186.58,185.88,186.28,44924.0,184.2655,184.7904,184.0971,184.4932,44924.0
2025-01-03 11:00:00,186.31,186.31,184.98,185.49,36714.0,184.523,184.523,183.2057,183.7108,36714.0
2025-01-03 11:30:00,185.33,186.28,185.33,186.1,23372.0,183.5524,184.4932,183.5524,184.315,23372.0
2025-01-03 12:00:00,186.15,187.06,186.03,186.82,68059.0,184.3645,185.2658,184.2456,185.0281,68059.0
2025-01-03 12:30:00,186.78,187.61,186.5,186.78,23554.0,184.9885,185.8105,184.7111,184.9885,23554.0
2025-01-03 13:00:00,186.86,187.07,186.65,186.85,18762.0,185.0677,185.2757,184.8597,185.0578,18762.0
2025-01-03 13:30:00,186.86,186.86,186.0,186.19,45094.0,185.0677,185.0677,184.2159,184.4041,45094.0
2025-01-03 14:00:00,186.15,187.01,186.15,186.81,23537.0,184.3645,185.2162,184.3645,185.0182,23537.0
2025-01-03 14:30:00,186.82,186.96,186.41,186.5,34083.0,185.0281,185.1667,184.622,184.7111,34083.0
2025-01-03 15:00:00,186.5,186.5,186.12,186.32,28526.0,184.7111,184.7111,184.3348,184.5329,28526.0
2025-01-03 15:30:00,186.23,186.47,185.9,186.22,135574.0,184.4437,184.6814,184.1169,184.4338,135574.0
2025-01-06 09:30:00,187.97,187.97,185.76,185.94,113034.0,186.167,186.167,183.9782,184.1565,113034.0
2025-01-06 10:00:00,186.04,186.93,185.84,186.24,116430.0,184.2555,185.137,184.0575,184.4536,116430.0
2025-01-06 10:30:00,186.32,186.36,184.71,185.95,104680.0,184.5329,184.5725,182.9383,184.1664,104680.0
2025-01-06 11:00:00,185.76,186.3,185.12,185.84,65876.0,183.9782,184.5131,183.3444,184.0575,65876.0
2025-01-06 11:30:00,185.84,186.63,185.84,186.24,28846.0,184.0575,184.8399,184.0575,184.4536,28846.0
2025-01-06 12:00:00,186.15,186.28,185.57,185.72,42369.0,184.3645,184.4932,183.7901,183.9386,42369.0
2025-01-06 12:30:00,185.72,185.83,185.25,185.47,52712.0,183.9386,184.0476,183.4731,183.691,52712.0
2025-01-06 13:00:00,185.35,185.54,185.03,185.27,40287.0,183.5722,183.7603,183.2552,183.4929,40287.0
2025-01-06 13:30:00,185.28,185.43,184.84,185.02,31159.0,183.5028,183.6514,183.0671,183.2453,31159.0
2025-01-06 14:00:00,185.18,185.59,184.86,185.53,35261.0,183.4038,183.8099,183.0869,183.7504,35261.0
2025-01-06 14:30:00,185.49,185.63,185.26,185.47,41064.0,183.7108,183.8495,183.483,183.691,41064.0
2025-01-06 15:00:00,185.43,186.6,185.34,186.25,37174.0,183.6514,184.8102,183.5623,184.4635,37174.0
2025-01-06 15:30:00,186.25,186.36,185.13,186.16,297040.0,184.4635,184.5725,183.3543,184.3744,297040.0
2025-01-07 09:30:00,186.54,187.97,184.71,185.52,102518.0,184.7508,186.167,182.9383,183.7405,102518.0
2025-01-07 10:00:00,185.37,185.88,184.12,185.38,86205.0,183.592,184.0971,182.354,183.6019,86205.0
2025-01-07 10:30:00,185.45,186.63,184.73,186.5,50026.0,183.6712,184.8399,182.9581,184.7111,50026.0
2025-01-07 11:00:00,186.65,187.35,186.45,187.24,28551.0,184.8597,185.553,184.6616,185.444,28551.0
2025-01-07 11:30:00,187.23,187.44,186.7,186.85,26149.0,185.4341,185.6421,184.9092,185.0578,26149.0
2025-01-07 12:00:00,187.01,187.68,186.89,187.66,39118.0,185.2162,185.8798,185.0974,185.86,39118.0
2025-01-07 12:30:00,187.67,187.93,187.2,187.44,56664.0,185.8699,186.1274,185.4044,185.6421,56664.0
2025-01-07 13:00:00,187.4,188.33,187.38,188.3,33961.0,185.6025,186.5236,185.5827,186.4939,33961.0
2025-01-07 13:30:00,188.22,189.0,188.22,188.96,56470.0,186.4146,187.1872,186.4146,187.1475,56470.0
2025-01-07 14:00:00,188.93,189.22,188.7,188.91,31031.0,187.1178,187.405,186.89,187.098,31031.0
2025-01-07 14:30:00,188.84,188.88,188.41,188.41,35243.0,187.0287,187.0683,186.6028,186.6028,35243.0
2025-01-07 15:00:00,188.32,188.41,187.7,188.04,95199.0,186.5137,186.6028,185.8996,186.2364,95199.0
2025-01-07 15:30:00,188.1,188.2,187.08,187.82,255807.0,186.2958,186.3948,185.2856,186.0185,255807.0
2025-01-08 09:30:00,187.79,191.19,187.03,189.93,42924.0,185.9888,189.3562,185.2361,188.1082,42924.0
2025-01-08 10:00:00,189.83,190.27,187.45,187.77,46106.0,188.0092,188.445,185.652,185.969,46106.0
2025-01-08 10:30:00,187.58,188.7,187.35,188.51,18910.0,185.7808,186.89,185.553,186.7019,18910.0
2025-01-08 11:00:00,188.47,188.76,187.59,188.02,31875.0,186.6622,186.9495,185.7907,186.2166,31875.0
2025-01-08 11:30:00,188.23,189.93,188.23,189.66,21080.0,186.4245,188.1082,186.4245,187.8408,21080.0
2025-01-08 12:00:00,189.84,189.97,188.47,188.6,51535.0,188.0191,188.1479,186.6622,186.791,51535.0
2025-01-08 12:30:00,188.59,189.02,188.06,188.9,27869.0,186.7811,187.207,186.2562,187.0881,27869.0
2025-01-08 13:00:00,188.97,189.61,188.84,189.23,28563.0,187.1574,187.7913,187.0287,187.415,28563.0
2025-01-08 13:30:00,189.06,189.52,188.92,189.02,21408.0,187.2466,187.7022,187.1079,187.207,21408.0
2025-01-08 14:00:00,188.97,190.52,188.97,190.46,42119.0,187.1574,188.6926,187.1574,188.6332,42119.0
2025-01-08 14:30:00,190.44,190.53,189.48,189.77,53719.0,188.6133,188.7025,187.6626,187.9498,53719.0
2025-01-08 15:00:00,189.8,190.5,189.66,190.46,32961.0,187.9795,188.6728,187.8408,188.6332,32961.0
2025-01-08 15:30:00,190.44,192.07,190.15,191.92,188897.0,188.6133,190.2277,188.3261,190.0791,188897.0
2025-01-10 09:30:00,194.0,196.82,192.19,193.12,97313.0,192.1392,194.9322,190.3466,191.2676,97313.0
2025-01-10 10:00:00,192.86,193.36,192.0,192.44,63086.0,191.0101,191.5053,190.1584,190.5942,63086.0
2025-01-10 10:30:00,192.44,194.42,192.16,193.14,108266.0,190.5942,192.5552,190.3168,191.2874,108266.0
2025-01-10 11:00:00,193.05,193.87,192.41,193.08,95509.0,191.1983,192.0104,190.5644,191.228,95509.0
2025-01-10 11:30:00,193.05,193.8,192.57,192.81,66463.0,191.1983,191.9411,190.7229,190.9606,66463.0
2025-01-10 12:00:00,192.83,193.87,192.04,193.87,48828.0,190.9804,192.0104,190.198,192.0104,48828.0
2025-01-10 12:30:00,193.78,194.35,192.91,194.35,24967.0,191.9213,192.4858,191.0597,192.4858,24967.0
2025-01-10 13:00:00,194.12,194.92,193.96,194.31,39066.0,192.258,193.0504,192.0996,192.4462,39066.0
2025-01-10 13:30:00,194.3,194.57,193.86,194.57,28428.0,192.4363,192.7037,192.0005,192.7037,28428.0
2025-01-10 14:00:00,194.54,194.54,193.39,194.0,35136.0,192.674,192.674,191.5351,192.1392,35136.0
2025-01-10 14:30:00,193.97,194.48,193.63,194.28,30224.0,192.1095,192.6146,191.7727,192.4165,30224.0
2025-01-10 15:00:00,194.28,194.29,192.64,193.17,62516.0,192.4165,192.4264,190.7922,191.3172,62516.0
2025-01-10 15:30:00,193.17,193.83,192.55,193.37,157266.0,191.3172,191.9708,190.7031,191.5152,157266.0
2025-01-13 09:30:00,193.34,196.89,193.0,196.73,55034.0,191.4855,195.0015,191.1488,194.843,55034.0
2025-01-13 10:00:00,196.73,197.59,195.73,196.84,45877.0,194.843,195.6948,193.8526,194.952,45877.0
2025-01-13 10:30:00,196.84,197.47,196.54,196.7,29032.0,194.952,195.5759,194.6548,194.8133,29032.0
2025-01-13 11:00:00,196.77,197.36,196.14,196.86,61257.0,194.8826,195.467,194.2587,194.9718,61257.0
2025-01-13 11:30:00,196.85,197.06,195.42,195.71,39869.0,194.9619,195.1698,193.5456,193.8328,39869.0
2025-01-13 12:00:00,195.48,196.0,195.29,195.65,36608.0,193.605,194.12,193.4168,193.7734,36608.0
2025-01-13 12:30:00,195.47,196.82,195.47,196.8,51987.0,193.5951,194.9322,193.5951,194.9123,51987.0
2025-01-13 13:00:00,196.65,197.24,196.45,197.14,26228.0,194.7638,195.3481,194.5657,195.2491,26228.0
2025-01-13 13:30:00,197.24,198.2,197.22,197.6,58620.0,195.3481,196.2989,195.3283,195.7047,58620.0
2025-01-13 14:00:00,197.68,197.96,197.0,197.96,27884.0,195.7839,196.0612,195.1104,196.0612,27884.0
2025-01-13 14:30:00,197.87,198.08,197.31,197.85,22454.0,195.9721,196.1801,195.4175,195.9523,22454.0
2025-01-13 15:00:00,197.81,197.81,197.08,197.43,41489.0,195.9127,195.9127,195.1897,195.5363,41489.0
2025-01-13 15:30:00,197.36,197.84,196.87,197.34,211521.0,195.467,195.9424,194.9817,195.4472,211521.0
2025-01-14 09:30:00,198.0,200.31,197.0,199.09,77830.0,196.1008,198.3887,195.1104,197.1804,77830.0
2025-01-14 10:00:00,199.33,201.65,199.02,200.87,39616.0,197.4181,199.7158,197.111,198.9433,39616.0
2025-01-14 10:30:00,200.77,202.44,200.74,201.63,31697.0,198.8443,200.4982,198.8146,199.696,31697.0
2025-01-14 11:00:00,201.64,201.64,200.09,201.29,34985.0,199.7059,199.7059,198.1708,199.3593,34985.0
2025-01-14 11:30:00,201.29,201.67,201.03,201.1,39329.0,199.3593,199.7356,199.1018,199.1711,39329.0
2025-01-14 12:00:00,200.98,202.0,200.95,201.85,42597.0,199.0522,200.0625,199.0225,199.9139,42597.0
2025-01-14 12:30:00,201.76,202.4,201.58,202.15,18406.0,199.8248,200.4586,199.6465,200.211,18406.0
2025-01-14 13:00:00,202.34,202.93,202.23,202.78,32513.0,200.3992,200.9835,200.2903,200.835,32513.0
2025-01-14 13:30:00,202.78,203.69,202.71,203.62,48634.0,200.835,201.7363,200.7657,201.6669,48634.0
2025-01-14 14:00:00,203.46,203.67,202.39,202.39,70080.0,201.5085,201.7164,200.4487,200.4487,70080.0
2025-01-14 14:30:00,202.29,202.77,201.51,201.63,31426.0,200.3497,200.8251,199.5772,199.696,31426.0
2025-01-14 15:00:00,201.69,201.77,201.04,201.42,71168.0,199.7554,199.8347,199.1117,199.488,71168.0
2025-01-14 15:30:00,201.57,201.58,200.83,201.38,209948.0,199.6366,199.6465,198.9037,199.4484,209948.0
2025-01-15 09:30:00,203.9,205.12,202.67,205.1,68375.0,201.9442,203.1525,200.726,203.1327,68375.0
2025-01-15 10:00:00,204.97,205.01,203.68,204.99,41443.0,203.004,203.0436,201.7264,203.0238,41443.0
2025-01-15 10:30:00,204.94,204.99,203.59,203.86,27488.0,202.9743,203.0238,201.6372,201.9046,27488.0
2025-01-15 11:00:00,203.9,205.11,203.9,205.09,32508.0,201.9442,203.1426,201.9442,203.1228,32508.0
2025-01-15 11:30:00,205.09,205.22,204.21,204.8,19023.0,203.1228,203.2516,202.2513,202.8356,19023.0
2025-01-15 12:00:00,204.7,204.81,203.77,203.88,44834.0,202.7366,202.8455,201.8155,201.9244,44834.0
2025-01-15 12:30:00,203.93,204.53,203.7,204.42,29601.0,201.974,202.5682,201.7462,202.4593,29601.0
2025-01-15 13:00:00,204.42,204.73,204.13,204.59,28195.0,202.4593,202.7663,202.172,202.6276,28195.0
2025-01-15 13:30:00,204.67,204.8,204.18,204.76,17493.0,202.7069,202.8356,202.2216,202.796,17493.0
2025-01-15 14:00:00,204.68,205.4,204.64,205.14,21475.0,202.7168,203.4299,202.6771,203.1723,21475.0
2025-01-15 14:30:00,205.25,205.25,204.79,205.15,24348.0,203.2813,203.2813,202.8257,203.1823,24348.0
2025-01-15 15:00:00,205.07,205.82,205.01,205.75,74230.0,203.103,203.8458,203.0436,203.7765,74230.0
2025-01-15 15:30:00,205.66,205.74,204.68,205.44,183553.0,203.6874,203.7666,202.7168,203.4695,183553.0
2025-01-16 09:30:00,205.53,210.0,205.38,208.73,112849.0,203.5586,207.9857,203.41,206.7279,112849.0
2025-01-16 10:00:00,208.64,209.5,207.2,209.44,130730.0,206.6388,207.4905,205.2126,207.4311,130730.0
2025-01-16 10:30:00,209.51,210.36,208.87,210.25,69524.0,207.5004,208.3423,206.8666,208.2333,69524.0
2025-01-16 11:00:00,210.35,211.4,210.19,210.29,53904.0,208.3324,209.3723,208.1739,208.2729,53904.0
2025-01-16 11:30:00,210.41,210.93,210.3,210.86,32666.0,208.3918,208.9068,208.2829,208.8375,32666.0
2025-01-16 12:00:00,210.71,211.54,210.59,210.8,51822.0,208.6889,209.511,208.5701,208.7781,51822.0
2025-01-16 12:30:00,210.76,211.09,210.38,210.66,48051.0,208.7384,209.0653,208.3621,208.6394,48051.0
2025-01-16 13:00:00,210.66,211.58,210.61,210.78,45849.0,208.6394,209.5506,208.5899,208.7582,45849.0
2025-01-16 13:30:00,210.78,211.41,210.74,210.97,46530.0,208.7582,209.3822,208.7186,208.9464,46530.0
2025-01-16 14:00:00,210.96,211.74,210.81,211.68,28199.0,208.9365,209.709,208.788,209.6496,28199.0
2025-01-16 14:30:00,211.6,212.24,211.44,212.07,33042.0,209.5704,210.2042,209.4119,210.0359,33042.0
2025-01-16 15:00:00,212.08,212.64,211.53,211.85,56801.0,210.0458,210.6004,209.5011,209.818,56801.0
2025-01-16 15:30:00,211.83,212.98,211.63,212.93,253504.0,209.7982,210.9371,209.6001,210.8876,253504.0
2025-01-17 09:30:00,212.68,213.92,210.14,213.36,221467.0,210.64,211.8681,208.1244,211.3135,221467.0
2025-01-17 10:00:00,213.28,213.98,212.59,213.39,67248.0,211.2343,211.9276,210.5509,211.3432,67248.0
2025-01-17 10:30:00,213.34,214.48,213.2,214.15,76105.0,211.2937,212.4228,211.155,212.0959,76105.0
2025-01-17 11:00:00,214.17,216.08,214.09,215.88,54778.0,212.1157,214.0074,212.0365,213.8093,54778.0
2025-01-17 11:30:00,215.85,217.02,215.73,216.4,59128.0,213.7796,214.9384,213.6608,214.3243,59128.0
2025-01-17 12:00:00,216.35,216.88,216.05,216.19,38506.0,214.2748,214.7997,213.9777,214.1164,38506.0
2025-01-17 12:30:00,216.22,216.63,215.95,216.37,25683.0,214.1461,214.5521,213.8787,214.2946,25683.0
2025-01-17 13:00:00,216.31,216.57,216.12,216.5,36492.0,214.2352,214.4927,214.047,214.4234,36492.0
2025-01-17 13:30:00,216.46,216.94,216.39,216.59,31533.0,214.3838,214.8592,214.3144,214.5125,31533.0
2025-01-17 14:00:00,216.58,216.68,216.07,216.17,24166.0,214.5026,214.6017,213.9975,214.0965,24166.0
2025-01-17 14:30:00,216.1,216.37,215.58,215.82,34184.0,214.0272,214.2946,213.5122,213.7499,34184.0
2025-01-17 15:00:00,215.73,215.85,215.23,215.57,61083.0,213.6608,213.7796,213.1656,213.5023,61083.0
2025-01-17 15:30:00,215.52,216.31,215.36,215.7,190047.0,213.4528,214.2352,213.2943,213.6311,190047.0
2025-01-21 09:30:00,215.02,217.27,215.02,216.68,102540.0,212.9576,215.186,212.9576,214.6017,102540.0
2025-01-21 10:00:00,216.68,216.69,213.71,213.89,93946.0,214.6017,214.6116,211.6601,211.8384,93946.0
2025-01-21 10:30:00,214.01,215.24,213.61,215.0,52888.0,211.9573,213.1755,211.5611,212.9378,52888.0
2025-01-21 11:00:00,214.98,216.35,214.97,215.77,70830.0,212.918,214.2748,212.9081,213.7004,70830.0
2025-01-21 11:30:00,215.84,216.08,215.26,215.67,54082.0,213.7697,214.0074,213.1953,213.6013,54082.0
2025-01-21 12:00:00,215.57,216.24,215.41,215.67,41765.0,213.5023,214.1659,213.3438,213.6013,41765.0
2025-01-21 12:30:00,215.68,216.29,215.4,216.2,46068.0,213.6112,214.2154,213.3339,214.1263,46068.0
2025-01-21 13:00:00,216.16,216.99,216.09,216.42,45180.0,214.0866,214.9087,214.0173,214.3442,45180.0
2025-01-21 13:30:00,216.45,216.8,216.26,216.42,29929.0,214.3739,214.7205,214.1857,214.3442,29929.0
2025-01-21 14:00:00,216.52,217.27,216.06,217.02,51936.0,214.4432,215.186,213.9876,214.9384,51936.0
2025-01-21 14:30:00,217.02,217.22,216.81,217.03,34772.0,214.9384,215.1365,214.7304,214.9483,34772.0
2025-01-21 15:00:00,217.03,217.11,216.01,216.01,75093.0,214.9483,215.0275,213.9381,213.9381,75093.0
2025-01-21 15:30:00,216.0,217.34,215.6,217.12,290660.0,213.9282,215.2553,213.532,215.0374,290660.0
2025-01-22 09:30:00,218.19,218.51,211.56,212.13,83875.0,216.0972,216.4141,209.5308,210.0953,83875.0
2025-01-22 10:00:00,212.13,212.25,208.63,211.34,64052.0,210.0953,210.2141,206.6289,209.3129,64052.0
2025-01-22 10:30:00,211.64,212.6,210.69,212.02,98810.0,209.61,210.5608,208.6691,209.9864,98810.0
2025-01-22 11:00:00,211.86,213.07,211.6,212.9,44397.0,209.8279,211.0263,209.5704,210.8579,44397.0
2025-01-22 11:30:00,212.9,214.63,212.57,214.18,23232.0,210.8579,212.5713,210.5311,212.1256,23232.0
2025-01-22 12:00:00,214.59,214.89,213.92,214.77,19243.0,212.5317,212.8288,211.8681,212.71,19243.0
2025-01-22 12:30:00,214.45,214.7,213.7,213.88,49910.0,212.393,212.6406,211.6502,211.8285,49910.0
2025-01-22 13:00:00,213.97,214.25,213.16,214.02,22608.0,211.9177,212.195,211.1154,211.9672,22608.0
2025-01-22 13:30:00,214.03,214.04,213.09,213.09,21350.0,211.9771,211.987,211.0461,211.0461,21350.0
2025-01-22 14:00:00,213.06,214.26,212.92,213.46,22924.0,211.0164,212.2049,210.8777,211.4125,22924.0
2025-01-22 14:30:00,213.46,214.34,213.46,213.95,17420.0,211.4125,212.2841,211.4125,211.8978,17420.0
2025-01-22 15:00:00,214.0,214.01,213.2,213.2,38646.0,211.9474,211.9573,211.155,211.155,38646.0
2025-01-22 15:30:00,213.07,213.07,210.85,211.34,169525.0,211.0263,211.0263,208.8276,209.3129,169525.0
2025-01-23 09:30:00,213.43,213.76,211.41,213.45,43048.0,211.3828,211.7097,209.3822,211.4026,43048.0
2025-01-23 10:00:00,213.65,213.65,212.09,212.65,21383.0,211.6007,211.6007,210.0557,210.6103,21383.0
2025-01-23 10:30:00,212.84,213.23,212.48,212.64,25250.0,210.7985,211.1847,210.4419,210.6004,25250.0
2025-01-23 11:00:00,212.57,212.81,209.4,209.61,56898.0,210.5311,210.7688,207.3915,207.5995,56898.0
2025-01-23 11:30:00,209.55,210.2,209.33,210.07,35011.0,207.54,208.1838,207.3222,208.0551,35011.0
2025-01-23 12:00:00,209.93,210.44,209.77,210.44,35044.0,207.9164,208.4215,207.7579,208.4215,35044.0
2025-01-23 12:30:00,210.27,211.58,210.07,211.44,36727.0,208.2531,209.5506,208.0551,209.4119,36727.0
2025-01-23 13:00:00,211.35,212.09,211.35,211.78,20438.0,209.3228,210.0557,209.3228,209.7487,20438.0
2025-01-23 13:30:00,211.78,211.83,210.86,211.07,18119.0,209.7487,209.7982,208.8375,209.0455,18119.0
2025-01-23 14:00:00,211.04,211.73,211.03,211.68,27074.0,209.0158,209.6991,209.0059,209.6496,27074.0
2025-01-23 14:30:00,211.77,211.96,211.31,211.46,27949.0,209.7388,209.9269,209.2832,209.4317,27949.0
2025-01-23 15:00:00,211.36,211.43,210.96,211.05,27987.0,209.3327,209.402,208.9365,209.0257,27987.0
2025-01-23 15:30:00,211.12,211.79,210.74,211.34,120899.0,209.095,209.7586,208.7186,209.3129,120899.0
2025-01-24 09:30:00,210.06,213.19,210.06,212.0,75905.0,208.0452,211.1451,208.0452,209.9665,75905.0
2025-01-24 10:00:00,211.89,211.89,209.88,210.37,27231.0,209.8576,209.8576,207.8669,208.3522,27231.0
2025-01-24 10:30:00,210.23,210.29,209.28,209.66,15118.0,208.2135,208.2729,207.2726,207.649,15118.0
2025-01-24 11:00:00,209.66,210.78,209.65,210.55,11876.0,207.649,208.7582,207.6391,208.5305,11876.0
2025-01-24 11:30:00,210.58,210.58,209.71,209.72,15137.0,208.5602,208.5602,207.6985,207.7084,15137.0
2025-01-24 12:00:00,209.55,210.0,209.12,209.88,25064.0,207.54,207.9857,207.1142,207.8669,25064.0
2025-01-24 12:30:00,209.79,210.2,209.19,209.25,13742.0,207.7777,208.1838,207.1835,207.2429,13742.0
2025-01-24 13:00:00,209.37,209.69,209.28,209.69,11344.0,207.3618,207.6787,207.2726,207.6787,11344.0
2025-01-24 13:30:00,209.66,209.95,209.55,209.79,17117.0,207.649,207.9362,207.54,207.7777,17117.0
2025-01-24 14:00:00,209.66,209.82,209.13,209.71,21573.0,207.649,207.8075,207.1241,207.6985,21573.0
2025-01-24 14:30:00,209.86,209.86,209.0,209.16,25790.0,207.8471,207.8471,206.9953,207.1538,25790.0
2025-01-24 15:00:00,209.1,209.36,208.61,208.82,36763.0,207.0944,207.3519,206.6091,206.817,36763.0
2025-01-24 15:30:00,208.81,209.44,208.59,209.07,86764.0,206.8071,207.4311,206.5893,207.0647,86764.0
2025-01-27 09:30:00,205.9,205.96,198.84,201.99,174528.0,203.9251,203.9845,196.9328,200.0526,174528.0
2025-01-27 10:00:00,202.0,203.82,201.02,201.37,80281.0,200.0625,201.865,199.0919,199.4385,80281.0
2025-01-27 10:30:00,201.04,202.72,198.56,201.79,112484.0,199.1117,200.7756,196.6555,199.8545,112484.0
2025-01-27 11:00:00,201.82,201.91,199.97,200.36,57614.0,199.8842,199.9733,198.0519,198.4382,57614.0
2025-01-27 11:30:00,200.5,200.95,200.05,200.34,45114.0,198.5769,199.0225,198.1312,198.4184,45114.0
2025-01-27 12:00:00,200.42,201.45,199.57,199.92,27085.0,198.4976,199.5177,197.6558,198.0024,27085.0
2025-01-27 12:30:00,200.06,200.37,198.86,199.0,33967.0,198.1411,198.4481,196.9526,197.0912,33967.0
2025-01-27 13:00:00,199.0,199.4,197.04,197.6,87306.0,197.0912,197.4874,195.15,195.7047,87306.0
2025-01-27 13:30:00,197.85,198.89,197.0,198.66,68168.0,195.9523,196.9823,195.1104,196.7545,68168.0
2025-01-27 14:00:00,198.65,199.4,198.14,199.34,58464.0,196.7446,197.4874,196.2395,197.428,58464.0
2025-01-27 14:30:00,199.4,200.3,198.1,198.1,44000.0,197.4874,198.3788,196.1999,196.1999,44000.0
2025-01-27 15:00:00,198.11,199.31,197.51,198.21,48136.0,196.2098,197.3983,195.6155,196.3088,48136.0
2025-01-27 15:30:00,198.4,199.68,198.33,199.2,157214.0,196.497,197.7647,196.4277,197.2893,157214.0
2025-01-28 09:30:00,200.49,202.26,199.13,200.04,109396.0,198.5669,200.32,197.22,198.1213,109396.0
2025-01-28 10:00:00,199.88,201.94,199.87,201.63,71182.0,197.9628,200.003,197.9529,199.696,71182.0
2025-01-28 10:30:00,201.53,202.78,201.4,202.51,46481.0,199.597,200.835,199.4682,200.5676,46481.0
2025-01-28 11:00:00,202.63,203.02,200.42,200.69,54677.0,200.6864,201.0727,198.4976,198.765,54677.0
2025-01-28 11:30:00,200.91,201.02,199.77,200.42,31126.0,198.9829,199.0919,197.8539,198.4976,31126.0
2025-01-28 12:00:00,200.36,201.47,200.16,201.37,29933.0,198.4382,199.5375,198.2401,199.4385,29933.0
2025-01-28 12:30:00,201.37,202.01,201.27,201.92,72176.0,199.4385,200.0724,199.3395,199.9832,72176.0
2025-01-28 13:00:00,201.91,202.02,200.72,200.96,96518.0,199.9733,200.0823,198.7947,199.0324,96518.0
2025-01-28 13:30:00,201.01,201.49,200.93,201.49,29021.0,199.082,199.5574,199.0027,199.5574,29021.0
2025-01-28 14:00:00,201.39,201.5,200.76,201.0,24392.0,199.4583,199.5673,198.8344,199.0721,24392.0
2025-01-28 14:30:00,201.0,202.27,200.95,202.21,28942.0,199.0721,200.3299,199.0225,200.2705,28942.0
2025-01-28 15:00:00,202.2,202.92,201.81,202.54,32539.0,200.2605,200.9736,199.8743,200.5973,32539.0
2025-01-28 15:30:00,202.51,203.28,202.27,202.4,197448.0,200.5676,201.3302,200.3299,200.4586,197448.0
2025-01-29 09:30:00,201.79,206.67,201.35,206.58,52896.0,199.8545,204.6877,199.4187,204.5985,52896.0
2025-01-29 10:00:00,206.47,207.48,203.33,203.46,41481.0,204.4896,205.4899,201.3797,201.5085,41481.0
2025-01-29 10:30:00,203.35,204.02,202.69,203.08,31461.0,201.3995,202.0631,200.7458,201.1321,31461.0
2025-01-29 11:00:00,203.17,203.95,202.96,203.67,28848.0,201.2212,201.9938,201.0133,201.7164,28848.0
2025-01-29 11:30:00,203.65,203.83,202.79,202.82,21342.0,201.6966,201.8749,200.8449,200.8746,21342.0
2025-01-29 12:00:00,202.85,203.12,202.4,202.72,20927.0,200.9043,201.1717,200.4586,200.7756,20927.0
2025-01-29 12:30:00,202.82,203.47,202.7,203.36,13936.0,200.8746,201.5184,200.7558,201.4094,13936.0
2025-01-29 13:00:00,203.42,203.6,202.82,203.5,18321.0,201.4688,201.6471,200.8746,201.5481,18321.0
2025-01-29 13:30:00,203.5,203.5,202.86,202.97,11133.0,201.5481,201.5481,200.9142,201.0232,11133.0
2025-01-29 14:00:00,202.97,202.97,201.69,201.69,18553.0,201.0232,201.0232,199.7554,199.7554,18553.0
2025-01-29 14:30:00,201.73,203.79,201.64,203.48,21137.0,199.7951,201.8353,199.7059,201.5283,21137.0
2025-01-29 15:00:00,203.32,204.08,202.95,203.98,17885.0,201.3698,202.1225,201.0034,202.0235,17885.0
2025-01-29 15:30:00,203.94,204.19,202.76,202.86,157700.0,201.9839,202.2315,200.8152,200.9142,157700.0
2025-01-30 09:30:00,205.21,205.59,204.33,204.33,31671.0,203.2417,203.618,202.3701,202.3701,31671.0
2025-01-30 10:00:00,204.38,204.93,203.73,204.08,16133.0,202.4196,202.9644,201.7759,202.1225,16133.0
2025-01-30 10:30:00,203.96,204.57,203.46,204.46,31994.0,202.0037,202.6078,201.5085,202.4989,31994.0
2025-01-30 11:00:00,204.5,205.25,204.47,204.82,18165.0,202.5385,203.2813,202.5088,202.8554,18165.0
2025-01-30 11:30:00,204.83,204.97,203.57,203.89,12708.0,202.8653,203.004,201.6174,201.9343,12708.0
2025-01-30 12:00:00,203.9,204.03,203.22,203.3,12650.0,201.9442,202.073,201.2708,201.35,12650.0
2025-01-30 12:30:00,203.45,203.73,203.36,203.36,12372.0,201.4986,201.7759,201.4094,201.4094,12372.0
2025-01-30 13:00:00,203.6,204.65,203.49,204.32,28847.0,201.6471,202.687,201.5382,202.3602,28847.0
2025-01-30 13:30:00,204.37,205.28,204.37,205.0,16234.0,202.4097,203.311,202.4097,203.0337,16234.0
2025-01-30 14:00:00,204.98,205.22,204.62,205.22,11742.0,203.0139,203.2516,202.6573,203.2516,11742.0
2025-01-30 14:30:00,205.13,205.5,204.98,205.24,28310.0,203.1624,203.5289,203.0139,203.2714,28310.0
2025-01-30 15:00:00,205.26,206.1,205.13,205.65,65158.0,203.2912,204.1231,203.1624,203.6775,65158.0
2025-01-30 15:30:00,205.63,205.84,203.95,205.11,140760.0,203.6576,203.8656,201.9938,203.1426,140760.0
2025-01-31 09:30:00,205.69,205.69,201.61,201.95,111345.0,204.4934,204.4934,200.4372,200.7752,111345.0
2025-01-31 10:00:00,201.79,201.83,199.19,199.59,53097.0,200.6161,200.6559,198.0312,198.4289,53097.0
2025-01-31 10:30:00,199.57,200.83,199.16,200.83,49875.0,198.409,199.6617,198.0014,199.6617,49875.0
2025-01-31 11:00:00,200.77,201.22,200.52,200.55,31599.0,199.6021,200.0494,199.3535,199.3833,31599.0
2025-01-31 11:30:00,200.59,201.12,199.86,200.0,51500.0,199.4231,199.95,198.6973,198.8365,51500.0
2025-01-31 12:00:00,199.87,200.56,199.6,200.41,28030.0,198.7073,199.3933,198.4389,199.2441,28030.0
2025-01-31 12:30:00,200.47,200.6,199.02,199.13,27346.0,199.3038,199.433,197.8622,197.9716,27346.0
2025-01-31 13:00:00,199.23,199.53,198.8,199.12,20691.0,198.071,198.3693,197.6435,197.9617,20691.0
2025-01-31 13:30:00,199.26,199.26,198.58,198.93,14270.0,198.1008,198.1008,197.4248,197.7728,14270.0
2025-01-31 14:00:00,198.69,198.77,197.7,198.04,36710.0,197.5342,197.6137,196.5499,196.8879,36710.0
2025-01-31 14:30:00,198.0,198.27,197.3,197.57,41838.0,196.8482,197.1166,196.1522,196.4207,41838.0
2025-01-31 15:00:00,197.47,198.2,196.54,196.89,129512.0,196.3213,197.047,195.3967,195.7446,129512.0
2025-01-31 15:30:00,196.98,197.38,196.15,196.81,213858.0,195.8341,196.2318,195.0089,195.6651,213858.0
2025-02-03 09:30:00,195.5,198.57,195.08,197.51,109955.0,194.3627,197.4149,193.9452,196.361,109955.0
2025-02-03 10:00:00,197.03,197.52,195.7,197.43,44749.0,195.8838,196.371,194.5615,196.2815,44749.0
2025-02-03 10:30:00,197.44,199.0,197.15,198.77,35554.0,196.2914,197.8424,196.0031,197.6137,35554.0
2025-02-03 11:00:00,198.83,200.61,197.92,200.05,35076.0,197.6733,199.443,196.7686,198.8862,35076.0
2025-02-03 11:30:00,199.99,201.36,199.6,200.84,29983.0,198.8266,200.1886,198.4389,199.6716,29983.0
2025-02-03 12:00:00,200.84,201.67,200.7,200.87,50785.0,199.6716,200.4968,199.5325,199.7015,50785.0
2025-02-03 12:30:00,200.67,201.37,200.66,201.37,33905.0,199.5026,200.1986,199.4927,200.1986,33905.0
2025-02-03 13:00:00,201.13,202.01,200.93,201.59,21139.0,199.96,200.8348,199.7611,200.4173,21139.0
2025-02-03 13:30:00,201.68,202.79,201.62,201.81,110489.0,200.5068,201.6103,200.4471,200.636,110489.0
2025-02-03 14:00:00,201.82,202.12,201.33,201.5,27115.0,200.6459,200.9442,200.1588,200.3278,27115.0
2025-02-03 14:30:00,201.5,202.6,201.35,202.19,27100.0,200.3278,201.4214,200.1787,201.0138,27100.0
2025-02-03 15:00:00,202.19,202.61,201.95,202.18,45314.0,201.0138,201.4313,200.7752,201.0039,45314.0
2025-02-03 15:30:00,202.23,202.72,201.63,201.72,180137.0,201.0536,201.5407,200.4571,200.5465,180137.0
2025-02-04 09:30:00,200.14,201.23,197.7,200.0,106523.0,198.9757,200.0594,196.5499,198.8365,106523.0
2025-02-04 10:00:00,199.66,202.02,198.98,201.52,41001.0,198.4985,200.8448,197.8225,200.3477,41001.0
2025-02-04 10:30:00,201.5,201.74,199.56,199.56,62295.0,200.3278,200.5664,198.3991,198.3991,62295.0
2025-02-04 11:00:00,199.56,199.88,198.81,199.21,20817.0,198.3991,198.7172,197.6535,198.0511,20817.0
2025-02-04 11:30:00,198.9,199.14,198.26,199.04,36521.0,197.7429,197.9815,197.1067,197.8821,36521.0
2025-02-04 12:00:00,199.41,200.6,199.14,200.23,24447.0,198.25,199.433,197.9815,199.0652,24447.0
2025-02-04 12:30:00,200.13,200.2,199.26,199.8,22088.0,198.9658,199.0354,198.1008,198.6377,22088.0
2025-02-04 13:00:00,199.99,200.05,199.65,199.8,8575.0,198.8266,198.8862,198.4886,198.6377,8575.0
2025-02-04 13:30:00,199.91,200.1,199.05,199.07,18980.0,198.7471,198.936,197.8921,197.9119,18980.0
2025-02-04 14:00:00,199.24,200.43,199.15,199.99,19788.0,198.081,199.264,197.9915,198.8266,19788.0
2025-02-04 14:30:00,200.07,200.4,199.11,199.44,19179.0,198.9061,199.2342,197.9517,198.2798,19179.0
2025-02-04 15:00:00,199.35,199.84,198.91,198.99,20697.0,198.1903,198.6775,197.7529,197.8324,20697.0
2025-02-04 15:30:00,199.0,200.29,199.0,199.81,95187.0,197.8424,199.1248,197.8424,198.6476,95187.0
2025-02-05 09:30:00,201.56,203.43,201.02,202.02,59668.0,200.3875,202.2466,199.8506,200.8448,59668.0
2025-02-05 10:00:00,201.79,202.32,200.65,201.97,40103.0,200.6161,201.143,199.4828,200.7951,40103.0
2025-02-05 10:30:00,201.81,202.74,201.21,202.31,17266.0,200.636,201.5606,200.0395,201.1331,17266.0
2025-02-05 11:00:00,202.51,203.72,202.18,203.35,28901.0,201.3319,202.5349,201.0039,202.167,28901.0
2025-02-05 11:30:00,203.66,203.76,202.95,203.06,14663.0,202.4752,202.5747,201.7694,201.8787,14663.0
2025-02-05 12:00:00,203.18,203.56,202.58,203.34,14870.0,201.998,202.3758,201.4015,202.1571,14870.0
2025-02-05 12:30:00,203.34,204.25,203.19,204.18,15778.0,202.1571,203.0618,202.008,202.9922,15778.0
2025-02-05 13:00:00,204.18,204.3,203.83,204.2,15736.0,202.9922,203.1115,202.6443,203.0121,15736.0
2025-02-05 13:30:00,204.09,204.57,203.98,204.15,21095.0,202.9027,203.3799,202.7934,202.9624,21095.0
2025-02-05 14:00:00,204.1,204.76,203.97,204.64,13001.0,202.9127,203.5688,202.7834,203.4495,13001.0
2025-02-05 14:30:00,204.76,204.85,203.78,204.11,33100.0,203.5688,203.6583,202.5945,202.9226,33100.0
2025-02-05 15:00:00,204.18,204.69,203.94,204.24,23303.0,202.9922,203.4992,202.7536,203.0519,23303.0
2025-02-05 15:30:00,204.2,204.72,203.91,204.44,161607.0,203.0121,203.5291,202.7238,203.2507,161607.0
2025-02-06 09:30:00,205.88,205.88,202.19,202.4,46962.0,204.6823,204.6823,201.0138,201.2226,46962.0
2025-02-06 10:00:00,202.43,202.81,200.26,200.5,31359.0,201.2524,201.6302,199.095,199.3336,31359.0
2025-02-06 10:30:00,200.33,200.81,199.53,200.23,21915.0,199.1646,199.6418,198.3693,199.0652,21915.0
2025-02-06 11:00:00,200.37,200.58,199.6,200.48,20038.0,199.2044,199.4132,198.4389,199.3137,20038.0
2025-02-06 11:30:00,200.51,201.64,200.33,200.84,26886.0,199.3436,200.467,199.1646,199.6716,26886.0
2025-02-06 12:00:00,200.92,201.1,198.89,199.24,29423.0,199.7512,199.9301,197.733,198.081,29423.0
2025-02-06 12:30:00,199.22,199.36,198.67,199.04,24297.0,198.0611,198.2003,197.5143,197.8821,24297.0
2025-02-06 13:00:00,199.03,199.76,198.05,198.25,30580.0,197.8722,198.5979,196.8979,197.0967,30580.0
2025-02-06 13:30:00,198.2,198.6,197.69,197.73,25075.0,197.047,197.4447,196.54,196.5797,25075.0
2025-02-06 14:00:00,197.72,197.87,196.6,196.62,21867.0,196.5698,196.7189,195.4563,195.4762,21867.0
2025-02-06 14:30:00,196.69,197.39,196.0,196.91,36120.0,195.5458,196.2417,194.8598,195.7645,36120.0
2025-02-06 15:00:00,196.92,198.06,196.74,197.94,38395.0,195.7745,196.9078,195.5955,196.7885,38395.0
2025-02-06 15:30:00,198.02,199.02,197.28,198.96,178264.0,196.8681,197.8622,196.1324,197.8026,178264.0
2025-02-07 09:30:00,199.68,201.03,197.84,201.03,41567.0,198.5184,199.8605,196.6891,199.8605,41567.0
2025-02-07 10:00:00,200.81,201.81,200.04,201.81,47828.0,199.6418,200.636,198.8763,200.636,47828.0
2025-02-07 10:30:00,201.81,202.03,199.93,200.52,29717.0,200.636,200.8547,198.7669,199.3535,29717.0
2025-02-07 11:00:00,200.59,201.45,200.22,200.81,30212.0,199.4231,200.2781,199.0553,199.6418,30212.0
2025-02-07 11:30:00,200.83,201.45,200.59,200.8,43577.0,199.6617,200.2781,199.4231,199.6319,43577.0
2025-02-07 12:00:00,200.67,201.71,200.27,201.67,23124.0,199.5026,200.5366,199.105,200.4968,23124.0
2025-02-07 12:30:00,201.48,202.48,201.32,202.25,13629.0,200.3079,201.3021,200.1489,201.0734,13629.0
2025-02-07 13:00:00,202.28,203.18,202.13,203.03,16591.0,201.1033,201.998,200.9541,201.8489,16591.0
2025-02-07 13:30:00,203.03,203.15,201.78,201.94,15304.0,201.8489,201.9682,200.6062,200.7652,15304.0
2025-02-07 14:00:00,201.85,202.21,201.69,201.9,15826.0,200.6758,201.0337,200.5167,200.7255,15826.0
2025-02-07 14:30:00,201.93,202.69,201.78,202.14,14187.0,200.7553,201.5109,200.6062,200.9641,14187.0
2025-02-07 15:00:00,201.94,201.96,200.91,201.09,16520.0,200.7652,200.7851,199.7412,199.9202,16520.0
2025-02-07 15:30:00,201.04,202.33,201.04,201.39,85119.0,199.8705,201.153,199.8705,200.2184,85119.0
2025-02-10 09:30:00,203.0,205.98,202.86,205.0,75722.0,201.8191,204.7817,201.6799,203.8074,75722.0
2025-02-10 10:00:00,205.09,205.99,204.73,205.51,43490.0,203.8969,204.7917,203.539,204.3145,43490.0
2025-02-10 10:30:00,205.51,207.64,205.45,207.28,65381.0,204.3145,206.4321,204.2548,206.0742,65381.0
2025-02-10 11:00:00,207.42,208.53,207.17,207.63,51495.0,206.2134,207.3169,205.9648,206.4221,51495.0
2025-02-10 11:30:00,207.32,207.45,206.6,206.93,26542.0,206.1139,206.2432,205.3981,205.7262,26542.0
2025-02-10 12:00:00,206.92,207.23,206.35,207.08,16731.0,205.7163,206.0245,205.1496,205.8753,16731.0
2025-02-10 12:30:00,207.15,207.95,206.84,207.6,19226.0,205.9449,206.7403,205.6367,206.3923,19226.0
2025-02-10 13:00:00,207.35,207.61,206.82,207.11,20300.0,206.1438,206.4023,205.6169,205.9052,20300.0
2025-02-10 13:30:00,207.05,208.2,206.88,207.98,30762.0,205.8455,206.9888,205.6765,206.7701,30762.0
2025-02-10 14:00:00,207.97,208.38,207.86,208.0,27683.0,206.7602,207.1678,206.6508,206.79,27683.0
2025-02-10 14:30:00,208.09,208.19,207.58,207.95,39118.0,206.8795,206.9789,206.3724,206.7403,39118.0
2025-02-10 15:00:00,208.02,208.35,207.08,207.14,38005.0,206.8099,207.138,205.8753,205.935,38005.0
2025-02-10 15:30:00,207.14,207.29,205.8,205.96,174809.0,205.935,206.0841,204.6028,204.7619,174809.0
2025-02-11 09:30:00,205.2,205.2,199.63,203.78,92747.0,204.0063,204.0063,198.4687,202.5945,92747.0
2025-02-11 10:00:00,203.71,203.8,200.99,202.2,40986.0,202.525,202.6144,199.8208,201.0237,40986.0
2025-02-11 10:30:00,202.12,204.4,202.11,203.96,26481.0,200.9442,203.2109,200.9343,202.7735,26481.0
2025-02-11 11:00:00,204.14,204.31,203.3,203.3,114744.0,202.9524,203.1215,202.1173,202.1173,114744.0
2025-02-11 11:30:00,203.31,203.77,201.93,202.56,54483.0,202.1273,202.5846,200.7553,201.3816,54483.0
2025-02-11 12:00:00,202.4,203.13,202.23,202.96,20750.0,201.2226,201.9483,201.0536,201.7793,20750.0
2025-02-11 12:30:00,203.11,203.27,202.24,202.38,11382.0,201.9284,202.0875,201.0635,201.2027,11382.0
2025-02-11 13:00:00,202.47,203.05,202.31,202.6,17735.0,201.2922,201.8688,201.1331,201.4214,17735.0
2025-02-11 13:30:00,202.58,203.5,202.46,203.42,25326.0,201.4015,202.3162,201.2822,202.2366,25326.0
2025-02-11 14:00:00,203.42,203.65,202.36,202.36,48673.0,202.2366,202.4653,201.1828,201.1828,48673.0
2025-02-11 14:30:00,202.34,202.6,201.6,201.73,35467.0,201.1629,201.4214,200.4272,200.5565,35467.0
2025-02-11 15:00:00,201.84,201.85,201.2,201.48,32240.0,200.6658,200.6758,200.0296,200.3079,32240.0
2025-02-11 15:30:00,201.49,203.7,201.35,203.2,236415.0,200.3179,202.515,200.1787,202.0179,236415.0
2025-02-12 09:30:00,199.71,203.82,199.05,203.71,105344.0,198.5482,202.6343,197.8921,202.525,105344.0
2025-02-12 10:00:00,203.88,204.16,202.63,202.7,81379.0,202.694,202.9723,201.4512,201.5208,81379.0
2025-02-12 10:30:00,202.7,203.24,202.3,202.66,63019.0,201.5208,202.0577,201.1232,201.4811,63019.0
2025-02-12 11:00:00,202.68,203.82,202.18,203.64,53935.0,201.5009,202.6343,201.0039,202.4554,53935.0
2025-02-12 11:30:00,203.7,204.14,203.28,203.95,53168.0,202.515,202.9524,202.0975,202.7636,53168.0
2025-02-12 12:00:00,203.95,203.95,201.66,202.08,74290.0,202.7636,202.7636,200.4869,200.9044,74290.0
2025-02-12 12:30:00,201.97,202.84,201.82,202.68,26455.0,200.7951,201.66,200.6459,201.5009,26455.0
2025-02-12 13:00:00,202.84,202.84,200.92,200.98,45163.0,201.66,201.66,199.7512,199.8108,45163.0
2025-02-12 13:30:00,201.0,201.0,199.81,200.34,17386.0,199.8307,199.8307,198.6476,199.1746,17386.0
2025-02-12 14:00:00,200.29,200.64,199.84,200.58,40171.0,199.1248,199.4728,198.6775,199.4132,40171.0
2025-02-12 14:30:00,200.61,201.07,200.26,200.56,29060.0,199.443,199.9003,199.095,199.3933,29060.0
2025-02-12 15:00:00,200.7,200.91,200.2,200.21,22996.0,199.5325,199.7412,199.0354,199.0453,22996.0
2025-02-12 15:30:00,200.26,200.96,199.8,200.66,103994.0,199.095,199.7909,198.6377,199.4927,103994.0
2025-02-13 09:30:00,200.31,203.99,200.31,203.08,38255.0,199.1447,202.8033,199.1447,201.8986,38255.0
2025-02-13 10:00:00,202.91,203.32,202.07,202.41,30177.0,201.7296,202.1372,200.8945,201.2325,30177.0
2025-02-13 10:30:00,202.48,202.48,201.0,201.84,30182.0,201.3021,201.3021,199.8307,200.6658,30182.0
2025-02-13 11:00:00,201.93,201.98,199.7,199.91,25874.0,200.7553,200.805,198.5383,198.7471,25874.0
2025-02-13 11:30:00,199.94,200.5,199.43,200.45,12515.0,198.7769,199.3336,198.2698,199.2839,12515.0
2025-02-13 12:00:00,200.29,201.94,200.29,201.83,18258.0,199.1248,200.7652,199.1248,200.6559,18258.0
2025-02-13 12:30:00,201.83,201.88,201.21,201.45,24967.0,200.6559,200.7056,200.0395,200.2781,24967.0
2025-02-13 13:00:00,201.67,202.48,201.52,202.31,14395.0,200.4968,201.3021,200.3477,201.1331,14395.0
2025-02-13 13:30:00,202.22,203.32,202.22,203.29,11462.0,201.0436,202.1372,201.0436,202.1074,11462.0
2025-02-13 14:00:00,203.25,203.56,202.97,203.03,17929.0,202.0676,202.3758,201.7893,201.8489,17929.0
2025-02-13 14:30:00,203.08,204.3,203.07,204.3,18198.0,201.8986,203.1115,201.8887,203.1115,18198.0
2025-02-13 15:00:00,204.36,205.08,204.15,204.83,27786.0,203.1712,203.887,202.9624,203.6384,27786.0
2025-02-13 15:30:00,204.82,205.13,204.06,204.37,133019.0,203.6285,203.9367,202.8729,203.1811,133019.0
2025-02-14 09:30:00,203.94,204.83,202.45,204.76,52180.0,202.7536,203.6384,201.2723,203.5688,52180.0
2025-02-14 10:00:00,204.68,206.9,203.36,206.21,70567.0,203.4893,205.6964,202.177,205.0104,70567.0
2025-02-14 10:30:00,206.2,206.4,205.05,205.21,19904.0,205.0005,205.1993,203.8572,204.0162,19904.0
2025-02-14 11:00:00,205.2,206.05,204.84,205.83,18362.0,204.0063,204.8513,203.6484,204.6326,18362.0
2025-02-14 11:30:00,205.83,206.91,205.38,206.3,45445.0,204.6326,205.7063,204.1852,205.0999,45445.0
2025-02-14 12:00:00,206.38,207.18,206.35,206.87,27225.0,205.1794,205.9748,205.1496,205.6666,27225.0
2025-02-14 12:30:00,206.63,206.69,205.79,206.22,27248.0,205.428,205.4876,204.5929,205.0203,27248.0
2025-02-14 13:00:00,206.12,206.22,205.46,205.85,23828.0,204.9209,205.0203,204.2648,204.6525,23828.0
2025-02-14 13:30:00,205.84,206.54,205.71,205.91,24573.0,204.6426,205.3385,204.5133,204.7122,24573.0
2025-02-14 14:00:00,205.97,206.23,205.74,205.81,23298.0,204.7718,205.0303,204.5431,204.6127,23298.0
2025-02-14 14:30:00,205.81,205.96,205.24,205.94,19793.0,204.6127,204.7619,204.0461,204.742,19793.0
2025-02-14 15:00:00,205.93,206.37,205.61,205.66,29905.0,204.732,205.1695,204.4139,204.4636,29905.0
2025-02-14 15:30:00,205.68,205.78,205.04,205.45,142170.0,204.4835,204.5829,203.8472,204.2548,142170.0
2025-02-18 09:30:00,206.0,207.95,205.72,207.06,68652.0,204.8016,206.7403,204.5233,205.8555,68652.0
2025-02-18 10:00:00,207.69,209.12,207.41,209.03,35311.0,206.4818,207.9035,206.2034,207.814,35311.0
2025-02-18 10:30:00,208.89,209.56,208.15,208.22,32426.0,207.6748,208.3409,206.9391,207.0087,32426.0
2025-02-18 11:00:00,208.18,208.5,206.77,207.37,28105.0,206.9689,207.2871,205.5671,206.1637,28105.0
2025-02-18 11:30:00,207.37,208.66,207.19,207.96,25817.0,206.1637,207.4462,205.9847,206.7502,25817.0
2025-02-18 12:00:00,207.98,208.76,207.7,208.65,20742.0,206.7701,207.5456,206.4917,207.4362,20742.0
2025-02-18 12:30:00,208.64,209.73,208.54,209.66,24333.0,207.4263,208.5099,207.3269,208.4403,24333.0
2025-02-18 13:00:00,209.61,209.76,209.11,209.54,33227.0,208.3906,208.5398,207.8935,208.321,33227.0
2025-02-18 13:30:00,209.47,209.79,209.17,209.63,26405.0,208.2514,208.5696,207.9532,208.4105,26405.0
2025-02-18 14:00:00,209.67,209.7,208.41,208.67,17963.0,208.4503,208.4801,207.1976,207.4561,17963.0
2025-02-18 14:30:00,208.6,209.43,208.6,209.15,26403.0,207.3865,208.2117,207.3865,207.9333,26403.0
2025-02-18 15:00:00,209.14,209.55,208.88,209.01,27182.0,207.9234,208.331,207.6649,207.7941,27182.0
2025-02-18 15:30:00,209.0,209.49,208.04,209.4,194007.0,207.7842,208.2713,206.8298,208.1818,194007.0
2025-02-19 09:30:00,208.95,211.68,208.89,211.52,104672.0,207.7345,210.4486,207.6748,210.2895,104672.0
2025-02-19 10:00:00,211.27,211.87,209.21,211.25,80143.0,210.041,210.6375,207.993,210.0211,80143.0
2025-02-19 10:30:00,211.03,211.36,209.26,209.26,48339.0,209.8024,210.1304,208.0427,208.0427,48339.0
2025-02-19 11:00:00,209.49,210.09,209.11,209.84,59320.0,208.2713,208.8678,207.8935,208.6193,59320.0
2025-02-19 11:30:00,209.8,210.53,209.44,210.04,25604.0,208.5795,209.3053,208.2216,208.8181,25604.0
2025-02-19 12:00:00,210.13,210.5,209.11,209.17,70017.0,208.9076,209.2755,207.8935,207.9532,70017.0
2025-02-19 12:30:00,209.17,209.47,208.52,208.93,62501.0,207.9532,208.2514,207.307,207.7146,62501.0
2025-02-19 13:00:00,209.06,209.28,208.55,208.95,38437.0,207.8438,208.0625,207.3368,207.7345,38437.0
2025-02-19 13:30:00,209.1,209.65,208.81,208.93,38789.0,207.8836,208.4304,207.5953,207.7146,38789.0
2025-02-19 14:00:00,208.87,209.73,208.81,209.73,25638.0,207.6549,208.5099,207.5953,208.5099,25638.0
2025-02-19 14:30:00,209.7,210.08,209.51,209.63,26418.0,208.4801,208.8579,208.2912,208.4105,26418.0
2025-02-19 15:00:00,209.66,209.85,209.06,209.37,44727.0,208.4403,208.6292,207.8438,208.152,44727.0
2025-02-19 15:30:00,209.49,210.41,209.08,210.31,191138.0,208.2713,209.186,207.8637,209.0866,191138.0
2025-02-20 09:30:00,201.77,204.41,196.56,202.13,310321.0,200.5962,203.2209,195.4165,200.9541,310321.0
2025-02-20 10:00:00,201.82,203.96,199.72,202.37,167572.0,200.6459,202.7735,198.5582,201.1927,167572.0
2025-02-20 10:30:00,202.6,203.08,198.43,198.82,79368.0,201.4214,201.8986,197.2757,197.6634,79368.0
2025-02-20 11:00:00,199.13,199.14,195.42,197.99,86841.0,197.9716,197.9815,194.2832,196.8382,86841.0
2025-02-20 11:30:00,197.87,200.28,197.66,198.26,165430.0,196.7189,199.1149,196.5101,197.1067,165430.0
2025-02-20 12:00:00,198.38,199.74,198.29,199.62,54820.0,197.226,198.578,197.1365,198.4587,54820.0
2025-02-20 12:30:00,199.62,200.1,198.75,199.11,74978.0,198.4587,198.936,197.5938,197.9517,74978.0
2025-02-20 13:00:00,199.09,200.36,198.94,200.32,69211.0,197.9318,199.1944,197.7827,199.1547,69211.0
2025-02-20 13:30:00,200.4,201.09,200.18,200.56,52185.0,199.2342,199.9202,199.0155,199.3933,52185.0
2025-02-20 14:00:00,200.68,201.01,200.33,200.49,44489.0,199.5126,199.8407,199.1646,199.3237,44489.0
2025-02-20 14:30:00,200.42,202.71,200.4,202.51,58539.0,199.2541,201.5308,199.2342,201.3319,58539.0
2025-02-20 15:00:00,202.55,204.34,202.42,203.81,56944.0,201.3717,203.1513,201.2425,202.6244,56944.0
2025-02-20 15:30:00,203.76,205.81,203.6,204.8,262094.0,202.5747,204.6127,202.4156,203.6086,262094.0
2025-02-21 09:30:00,203.81,204.6,199.25,200.52,117821.0,202.6244,203.4098,198.0909,199.3535,117821.0
2025-02-21 10:00:00,200.36,202.14,199.57,200.93,45460.0,199.1944,200.9641,198.409,199.7611,45460.0
2025-02-21 10:30:00,200.94,203.0,199.6,202.75,70475.0,199.7711,201.8191,198.4389,201.5705,70475.0
2025-02-21 11:00:00,202.93,203.75,202.44,203.75,39973.0,201.7495,202.5647,201.2623,202.5647,39973.0
2025-02-21 11:30:00,203.75,204.63,203.62,203.84,44593.0,202.5647,203.4396,202.4355,202.6542,44593.0
2025-02-21 12:00:00,203.8,204.15,203.01,203.75,45872.0,202.6144,202.9624,201.829,202.5647,45872.0
2025-02-21 12:30:00,203.71,204.15,201.94,201.99,54501.0,202.525,202.9624,200.7652,200.815,54501.0
2025-02-21 13:00:00,202.03,202.24,198.51,199.05,118350.0,200.8547,201.0635,197.3552,197.8921,118350.0
2025-02-21 13:30:00,198.86,199.96,198.71,199.63,55491.0,197.7032,198.7968,197.554,198.4687,55491.0
2025-02-21 14:00:00,199.53,200.14,198.94,199.14,78359.0,198.3693,198.9757,197.7827,197.9815,78359.0
2025-02-21 14:30:00,199.2,200.76,198.58,200.13,82019.0,198.0412,199.5921,197.4248,198.9658,82019.0
2025-02-21 15:00:00,200.02,200.8,199.38,200.03,53610.0,198.8564,199.6319,198.2201,198.8664,53610.0
2025-02-21 15:30:00,200.03,201.5,200.02,200.37,295106.0,198.8664,200.3278,198.8564,199.2044,295106.0
2025-02-24 09:30:00,199.67,205.15,196.86,197.34,64749.0,198.5085,203.9566,195.7148,196.192,64749.0
2025-02-24 10:00:00,197.4,199.18,196.39,197.19,54278.0,196.2517,198.0213,195.2475,196.0429,54278.0
2025-02-24 10:30:00,197.09,198.79,195.68,196.3,59640.0,195.9435,197.6336,194.5417,195.1581,59640.0
2025-02-24 11:00:00,196.16,199.19,196.16,198.87,36937.0,195.0189,198.0312,195.0189,197.7131,36937.0
2025-02-24 11:30:00,198.97,199.61,198.46,198.88,22168.0,197.8125,198.4488,197.3055,197.723,22168.0
2025-02-24 12:00:00,198.9,201.19,198.83,200.55,23345.0,197.7429,200.0196,197.6733,199.3833,23345.0
2025-02-24 12:30:00,200.34,200.56,199.57,199.79,23630.0,199.1746,199.3933,198.409,198.6278,23630.0
2025-02-24 13:00:00,199.81,200.64,199.64,200.24,24408.0,198.6476,199.4728,198.4786,199.0751,24408.0
2025-02-24 13:30:00,200.36,200.36,199.5,199.58,53873.0,199.1944,199.1944,198.3394,198.419,53873.0
2025-02-24 14:00:00,199.68,200.45,199.19,199.49,30810.0,198.5184,199.2839,198.0312,198.3295,30810.0
2025-02-24 14:30:00,199.45,199.87,199.05,199.07,36054.0,198.2897,198.7073,197.8921,197.9119,36054.0
2025-02-24 15:00:00,199.14,200.22,198.77,199.43,43491.0,197.9815,199.0553,197.6137,198.2698,43491.0
2025-02-24 15:30:00,199.48,200.1,198.14,198.47,242085.0,198.3196,198.936,196.9874,197.3154,242085.0
2025-02-25 09:30:00,198.35,198.35,192.3,194.01,111553.0,197.1961,197.1961,191.1813,192.8814,111553.0
2025-02-25 10:00:00,194.15,194.15,189.57,189.63,111334.0,193.0206,193.0206,188.4672,188.5269,111334.0
2025-02-25 10:30:00,189.74,191.82,189.56,190.97,48254.0,188.6362,190.7041,188.4573,189.8591,48254.0
2025-02-25 11:00:00,190.92,191.86,189.66,189.66,38088.0,189.8094,190.7439,188.5567,188.5567,38088.0
2025-02-25 11:30:00,189.86,191.25,188.65,190.51,97074.0,188.7555,190.1374,187.5526,189.4017,97074.0
2025-02-25 12:00:00,190.48,191.15,190.14,191.04,90671.0,189.3719,190.038,189.0339,189.9287,90671.0
2025-02-25 12:30:00,191.05,192.96,190.99,192.96,81855.0,189.9386,191.8375,189.8789,191.8375,81855.0
2025-02-25 13:00:00,192.97,194.55,192.96,193.88,56840.0,191.8474,193.4182,191.8375,192.7521,56840.0
2025-02-25 13:30:00,193.75,195.7,193.73,194.96,52830.0,192.6229,194.5615,192.603,193.8259,52830.0
2025-02-25 14:00:00,195.08,195.08,193.8,193.88,50667.0,193.9452,193.9452,192.6726,192.7521,50667.0
2025-02-25 14:30:00,193.99,195.45,193.7,195.16,47271.0,192.8615,194.313,192.5732,194.0247,47271.0
2025-02-25 15:00:00,195.16,196.38,194.56,196.38,79599.0,194.0247,195.2376,193.4282,195.2376,79599.0
2025-02-25 15:30:00,196.39,196.39,194.65,194.97,250582.0,195.2475,195.2475,193.5177,193.8358,250582.0
2025-02-26 09:30:00,195.57,199.95,195.57,199.34,59237.0,194.4323,198.7868,194.4323,198.1804,59237.0
2025-02-26 10:00:00,199.18,199.63,197.58,197.58,48402.0,198.0213,198.4687,196.4306,196.4306,48402.0
2025-02-26 10:30:00,197.74,199.05,197.74,198.77,40858.0,196.5897,197.8921,196.5897,197.6137,40858.0
2025-02-26 11:00:00,198.63,199.17,198.2,198.4,31472.0,197.4745,198.0114,197.047,197.2458,31472.0
2025-02-26 11:30:00,198.42,198.8,197.3,198.13,32603.0,197.2657,197.6435,196.1522,196.9774,32603.0
2025-02-26 12:00:00,198.1,199.09,198.06,198.61,31557.0,196.9476,197.9318,196.9078,197.4546,31557.0
2025-02-26 12:30:00,198.8,199.11,197.81,197.88,21784.0,197.6435,197.9517,196.6593,196.7289,21784.0
2025-02-26 13:00:00,197.82,198.06,197.22,197.25,25360.0,196.6692,196.9078,196.0727,196.1025,25360.0
2025-02-26 13:30:00,197.33,197.63,196.79,197.04,22586.0,196.1821,196.4803,195.6452,195.8938,22586.0
2025-02-26 14:00:00,196.96,197.39,196.05,196.83,36144.0,195.8142,196.2417,194.9095,195.685,36144.0
2025-02-26 14:30:00,196.78,197.68,196.66,196.67,23328.0,195.6353,196.53,195.516,195.5259,23328.0
2025-02-26 15:00:00,196.55,197.67,196.55,197.39,38276.0,195.4066,196.5201,195.4066,196.2417,38276.0
2025-02-26 15:30:00,197.33,198.6,196.82,198.5,180500.0,196.1821,197.4447,195.675,197.3453,180500.0
2025-02-27 09:30:00,198.85,199.69,194.91,194.91,81803.0,197.6932,198.5283,193.7761,193.7761,81803.0
2025-02-27 10:00:00,194.89,198.8,194.05,198.12,57429.0,193.7563,197.6435,192.9211,196.9675,57429.0
2025-02-27 10:30:00,198.12,198.2,196.1,196.1,32659.0,196.9675,197.047,194.9592,194.9592,32659.0
2025-02-27 11:00:00,196.3,197.34,195.71,196.72,77238.0,195.1581,196.192,194.5715,195.5756,77238.0
2025-02-27 11:30:00,196.54,196.85,195.82,196.41,61778.0,195.3967,195.7049,194.6808,195.2674,61778.0
2025-02-27 12:00:00,196.57,197.61,196.57,197.05,30167.0,195.4265,196.4604,195.4265,195.9037,30167.0
2025-02-27 12:30:00,197.05,197.4,196.55,197.08,28048.0,195.9037,196.2517,195.4066,195.9335,28048.0
2025-02-27 13:00:00,197.23,197.58,196.97,197.3,49935.0,196.0826,196.4306,195.8242,196.1522,49935.0
2025-02-27 13:30:00,197.3,197.93,197.08,197.56,35181.0,196.1522,196.7786,195.9335,196.4107,35181.0
2025-02-27 14:00:00,197.57,197.66,196.97,197.03,19342.0,196.4207,196.5101,195.8242,195.8838,19342.0
2025-02-27 14:30:00,197.08,197.08,196.17,196.6,53950.0,195.9335,195.9335,195.0288,195.4563,53950.0
2025-02-27 15:00:00,196.55,196.72,195.92,195.95,59674.0,195.4066,195.5756,194.7803,194.8101,59674.0
2025-02-27 15:30:00,196.03,196.8,195.33,195.66,121101.0,194.8896,195.6551,194.1937,194.5218,121101.0
2025-02-28 09:30:00,194.35,200.3,194.35,199.44,72075.0,193.2194,199.1348,193.2194,198.2798,72075.0
2025-02-28 10:00:00,199.52,201.85,198.85,201.02,39071.0,198.3593,200.6758,197.6932,199.8506,39071.0
2025-02-28 10:30:00,200.95,202.29,199.98,202.13,30466.0,199.781,201.1132,198.8166,200.9541,30466.0
2025-02-28 11:00:00,202.13,202.52,200.57,200.89,29894.0,200.9541,201.3419,199.4032,199.7214,29894.0
2025-02-28 11:30:00,200.75,201.45,200.56,201.28,22969.0,199.5822,200.2781,199.3933,200.1091,22969.0
2025-02-28 12:00:00,201.27,201.81,201.0,201.32,31950.0,200.0991,200.636,199.8307,200.1489,31950.0
2025-02-28 12:30:00,201.12,201.52,200.22,200.43,35822.0,199.95,200.3477,199.0553,199.264,35822.0
2025-02-28 13:00:00,200.43,202.04,200.25,201.98,37727.0,199.264,200.8647,199.0851,200.805,37727.0
2025-02-28 13:30:00,202.02,203.75,201.83,202.93,27039.0,200.8448,202.5647,200.6559,201.7495,27039.0
2025-02-28 14:00:00,203.06,203.56,202.44,202.45,66316.0,201.8787,202.3758,201.2623,201.2723,66316.0
2025-02-28 14:30:00,202.36,203.88,202.31,203.44,43366.0,201.1828,202.694,201.1331,202.2565,43366.0
2025-02-28 15:00:00,203.44,203.87,202.6,203.51,51925.0,202.2565,202.684,201.4214,202.3261,51925.0
2025-02-28 15:30:00,203.52,203.96,200.29,201.65,738236.0,202.3361,202.7735,199.1248,200.4769,738236.0
2025-03-03 09:30:00,202.74,205.61,202.3,202.54,90689.0,201.5606,204.4139,201.1232,201.3618,90689.0
2025-03-03 10:00:00,202.54,204.5,200.88,203.9,46599.0,201.3618,203.3104,199.7114,202.7138,46599.0
2025-03-03 10:30:00,203.9,204.08,202.7,202.97,26426.0,202.7138,202.8928,201.5208,201.7893,26426.0
2025-03-03 11:00:00,202.97,203.38,202.2,202.42,47896.0,201.7893,202.1969,201.0237,201.2425,47896.0
2025-03-03 11:30:00,202.59,202.84,201.5,202.55,26595.0,201.4115,201.66,200.3278,201.3717,26595.0
2025-03-03 12:00:00,202.54,204.61,202.54,204.21,20208.0,201.3618,203.4197,201.3618,203.022,20208.0
2025-03-03 12:30:00,204.21,204.57,203.48,203.56,17987.0,203.022,203.3799,202.2963,202.3758,17987.0
2025-03-03 13:00:00,203.58,203.72,197.43,197.99,66299.0,202.3957,202.5349,196.2815,196.8382,66299.0
2025-03-03 13:30:00,197.87,200.27,196.68,199.86,192019.0,196.7189,199.105,195.5358,198.6973,192019.0
2025-03-03 14:00:00,199.88,200.28,198.8,199.1,57071.0,198.7172,199.1149,197.6435,197.9418,57071.0
2025-03-03 14:30:00,199.1,199.58,197.75,197.95,126090.0,197.9418,198.419,196.5996,196.7985,126090.0
2025-03-03 15:00:00,197.95,198.01,195.32,195.5,90033.0,196.7985,196.8581,194.1838,194.3627,90033.0
2025-03-03 15:30:00,195.33,196.32,194.5,195.67,247852.0,194.1937,195.1779,193.3685,194.5317,247852.0
2025-03-04 09:30:00,192.01,193.13,186.02,186.36,270188.0,190.893,192.0065,184.9379,185.2759,270188.0
2025-03-04 10:00:00,186.68,188.17,185.06,186.64,205140.0,185.594,187.0754,183.9834,185.5543,205140.0
2025-03-04 10:30:00,186.62,188.05,185.86,186.45,86686.0,185.5344,186.9561,184.7788,185.3654,86686.0
2025-03-04 11:00:00,186.45,187.58,185.57,186.09,78882.0,185.3654,186.4888,184.4905,185.0075,78882.0
2025-03-04 11:30:00,186.26,188.18,185.99,188.11,52432.0,185.1765,187.0853,184.908,187.0157,52432.0
2025-03-04 12:00:00,188.23,190.44,187.86,189.82,81527.0,187.135,189.3321,186.7672,188.7158,81527.0
2025-03-04 12:30:00,189.78,190.08,188.92,189.18,39283.0,188.676,188.9742,187.821,188.0795,39283.0
2025-03-04 13:00:00,189.13,190.02,188.78,189.15,47632.0,188.0298,188.9146,187.6818,188.0497,47632.0
2025-03-04 13:30:00,189.12,191.17,188.99,191.07,49825.0,188.0198,190.0579,187.8906,189.9585,49825.0
2025-03-04 14:00:00,191.18,193.06,191.07,191.94,58658.0,190.0678,191.9369,189.9585,190.8234,58658.0
2025-03-04 14:30:00,192.18,192.72,191.4,192.31,58112.0,191.062,191.5989,190.2866,191.1913,58112.0
2025-03-04 15:00:00,192.25,194.37,191.93,193.3,63694.0,191.1316,193.2393,190.8135,192.1755,63694.0
2025-03-04 15:30:00,193.3,193.3,189.71,190.03,228874.0,192.1755,192.1755,188.6064,188.9245,228874.0
2025-03-05 09:30:00,187.55,188.77,183.68,184.77,80040.0,186.459,187.6719,182.6115,183.6951,80040.0
2025-03-05 10:00:00,184.88,186.99,183.96,185.08,131303.0,183.8045,185.9022,182.8898,184.0033,131303.0
2025-03-05 10:30:00,185.45,186.24,184.9,185.26,61519.0,184.3712,185.1566,183.8244,184.1823,61519.0
2025-03-05 11:00:00,185.25,185.34,183.91,184.3,103326.0,184.1723,184.2618,182.8401,183.2279,103326.0
2025-03-05 11:30:00,184.25,184.77,182.89,184.36,112068.0,183.1782,183.6951,181.8261,183.2875,112068.0
2025-03-05 12:00:00,184.28,184.95,183.21,184.63,88508.0,183.208,183.8741,182.1442,183.5559,88508.0
2025-03-05 12:30:00,184.64,185.44,184.25,185.17,32925.0,183.5659,184.3612,183.1782,184.0928,32925.0
2025-03-05 13:00:00,185.24,185.53,183.7,185.1,65162.0,184.1624,184.4507,182.6314,184.0232,65162.0
2025-03-05 13:30:00,185.04,185.68,184.19,185.42,69609.0,183.9636,184.5998,183.1185,184.3413,69609.0
2025-03-05 14:00:00,185.42,187.64,185.41,186.64,40131.0,184.3413,186.5484,184.3314,185.5543,40131.0
2025-03-05 14:30:00,186.67,187.44,186.1,187.36,67206.0,185.5841,186.3496,185.0174,186.2701,67206.0
2025-03-05 15:00:00,187.36,188.38,187.07,188.38,59600.0,186.2701,187.2841,185.9818,187.2841,59600.0
2025-03-05 15:30:00,188.12,188.12,186.43,186.75,268860.0,187.0256,187.0256,185.3455,185.6636,268860.0
2025-03-06 09:30:00,183.96,185.83,180.81,183.4,72037.0,182.8898,184.749,179.7582,182.3331,72037.0
2025-03-06 10:00:00,183.4,186.56,183.31,185.19,68772.0,182.3331,185.4747,182.2436,184.1127,68772.0
2025-03-06 10:30:00,185.2,185.91,184.3,185.8,23744.0,184.1226,184.8285,183.2279,184.7191,23744.0
2025-03-06 11:00:00,185.8,186.07,184.79,185.76,31285.0,184.7191,184.9876,183.715,184.6794,31285.0
2025-03-06 11:30:00,185.74,186.12,183.58,183.65,26394.0,184.6595,185.0373,182.5121,182.5816,26394.0
2025-03-06 12:00:00,183.47,183.69,181.87,182.15,49827.0,182.4027,182.6214,180.812,181.0904,49827.0
2025-03-06 12:30:00,182.14,182.43,180.64,181.87,31449.0,181.0804,181.3687,179.5892,180.812,31449.0
2025-03-06 13:00:00,181.78,182.67,181.48,182.03,41793.0,180.7225,181.6073,180.4243,180.9711,41793.0
2025-03-06 13:30:00,181.97,182.28,181.08,181.5,51474.0,180.9114,181.2196,180.0266,180.4442,51474.0
2025-03-06 14:00:00,181.51,182.27,181.41,181.6,64877.0,180.4541,181.2097,180.3547,180.5436,64877.0
2025-03-06 14:30:00,181.55,183.52,181.22,181.51,71824.0,180.4939,182.4524,180.1658,180.4541,71824.0
2025-03-06 15:00:00,181.42,182.6,181.4,181.78,74506.0,180.3646,181.5378,180.3447,180.7225,74506.0
2025-03-06 15:30:00,181.88,182.78,181.49,181.94,223537.0,180.8219,181.7167,180.4342,180.8816,223537.0
2025-03-07 09:30:00,182.59,184.58,181.2,182.57,39884.0,181.5278,183.5062,180.1459,181.5079,39884.0
2025-03-07 10:00:00,182.31,182.46,179.32,180.23,79798.0,181.2494,181.3986,178.2768,179.1815,79798.0
2025-03-07 10:30:00,180.4,180.4,178.52,178.79,58971.0,179.3506,179.3506,177.4815,177.7499,58971.0
2025-03-07 11:00:00,178.78,178.97,176.43,176.46,97591.0,177.74,177.9289,175.4036,175.4335,97591.0
2025-03-07 11:30:00,176.78,177.75,176.51,176.92,60912.0,175.7516,176.716,175.4832,175.8908,60912.0
2025-03-07 12:00:00,177.01,178.17,176.76,177.92,53350.0,175.9803,177.1335,175.7317,176.885,53350.0
2025-03-07 12:30:00,177.93,179.69,177.7,178.65,47899.0,176.8949,178.6447,176.6663,177.6107,47899.0
2025-03-07 13:00:00,178.56,180.3,178.31,179.74,66396.0,177.5213,179.2511,177.2727,178.6944,66396.0
2025-03-07 13:30:00,179.73,182.18,179.7,182.18,75462.0,178.6845,181.1202,178.6546,181.1202,75462.0
2025-03-07 14:00:00,182.14,183.42,181.76,183.31,92383.0,181.0804,182.353,180.7026,182.2436,92383.0
2025-03-07 14:30:00,183.31,184.02,182.95,183.17,65637.0,182.2436,182.9495,181.8857,182.1044,65637.0
2025-03-07 15:00:00,183.11,183.78,182.85,183.07,54353.0,182.0448,182.7109,181.7863,182.005,54353.0
2025-03-07 15:30:00,183.07,183.16,181.07,181.89,256163.0,182.005,182.0945,180.0167,180.8319,256163.0
2025-03-10 09:30:00,180.18,182.18,177.76,178.13,84780.0,179.1318,181.1202,176.7259,177.0938,84780.0
2025-03-10 10:00:00,178.15,179.95,177.17,179.44,222710.0,177.1136,178.9032,176.1393,178.3961,222710.0
2025-03-10 10:30:00,179.43,181.54,179.13,179.53,171224.0,178.3862,180.4839,178.0879,178.4856,171224.0
2025-03-10 11:00:00,179.75,181.08,178.99,178.99,90872.0,178.7043,180.0266,177.9488,177.9488,90872.0
2025-03-10 11:30:00,179.06,179.82,177.98,178.38,123503.0,178.0183,178.7739,176.9446,177.3423,123503.0
2025-03-10 12:00:00,178.34,178.67,177.82,177.9,57541.0,177.3025,177.6306,176.7856,176.8651,57541.0
2025-03-10 12:30:00,178.09,178.61,177.23,177.6,52591.0,177.054,177.571,176.199,176.5668,52591.0
2025-03-10 13:00:00,177.58,178.32,177.46,177.68,102763.0,176.547,177.2827,176.4277,176.6464,102763.0
2025-03-10 13:30:00,177.57,177.75,176.97,177.07,158884.0,176.537,176.716,175.9405,176.0399,158884.0
2025-03-10 14:00:00,177.14,177.3,176.42,176.67,114597.0,176.1095,176.2686,175.3937,175.6423,114597.0
2025-03-10 14:30:00,176.77,177.45,176.35,176.5,129486.0,175.7417,176.4177,175.3241,175.4732,129486.0
2025-03-10 15:00:00,176.52,178.43,175.85,177.67,188583.0,175.4931,177.392,174.827,176.6364,188583.0
2025-03-10 15:30:00,177.77,179.41,177.65,178.34,374201.0,176.7359,178.3663,176.6166,177.3025,374201.0
2025-03-11 09:30:00,178.57,183.8,177.99,181.77,105463.0,177.5312,182.7308,176.9546,180.7126,105463.0
2025-03-11 10:00:00,181.25,183.0,180.01,181.24,85988.0,180.1956,181.9354,178.9628,180.1857,85988.0
2025-03-11 10:30:00,181.24,181.26,179.45,180.16,39649.0,180.1857,180.2055,178.4061,179.1119,39649.0
2025-03-11 11:00:00,179.92,182.42,179.79,181.32,43367.0,178.8733,181.3588,178.7441,180.2652,43367.0
2025-03-11 11:30:00,181.28,182.36,180.9,180.98,41571.0,180.2254,181.2992,179.8476,179.9272,41571.0
2025-03-11 12:00:00,180.72,181.26,180.39,180.53,41970.0,179.6687,180.2055,179.3406,179.4798,41970.0
2025-03-11 12:30:00,180.53,180.89,179.24,179.68,39744.0,179.4798,179.8377,178.1973,178.6347,39744.0
2025-03-11 13:00:00,179.56,179.78,179.11,179.3,25489.0,178.5154,178.7342,178.0681,178.257,25489.0
2025-03-11 13:30:00,179.42,179.89,178.27,178.37,37000.0,178.3763,178.8435,177.2329,177.3324,37000.0
2025-03-11 14:00:00,178.15,180.43,178.15,179.86,71226.0,177.1136,179.3804,177.1136,178.8137,71226.0
2025-03-11 14:30:00,179.89,181.7,179.27,181.48,41860.0,178.8435,180.643,178.2271,180.4243,41860.0
2025-03-11 15:00:00,181.27,182.19,181.02,182.01,158033.0,180.2155,181.1301,179.9669,180.9512,158033.0
2025-03-11 15:30:00,182.02,182.75,180.92,181.11,245161.0,180.9611,181.6869,179.8675,180.0564,245161.0
2025-03-12 09:30:00,185.24,187.76,183.1,183.73,88943.0,184.1624,186.6677,182.0348,182.6612,88943.0
2025-03-12 10:00:00,183.73,186.0,183.17,185.71,74058.0,182.6612,184.918,182.1044,184.6297,74058.0
2025-03-12 10:30:00,185.65,186.22,184.22,184.4,53285.0,184.57,185.1367,183.1483,183.3273,53285.0
2025-03-12 11:00:00,184.42,185.23,183.76,185.03,69193.0,183.3472,184.1525,182.691,183.9536,69193.0
2025-03-12 11:30:00,185.2,186.5,185.12,186.19,62265.0,184.1226,185.4151,184.0431,185.1069,62265.0
2025-03-12 12:00:00,186.19,187.88,186.04,187.31,45501.0,185.1069,186.787,184.9577,186.2204,45501.0
2025-03-12 12:30:00,187.42,188.11,186.73,187.19,30254.0,186.3297,187.0157,185.6437,186.1011,30254.0
2025-03-12 13:00:00,187.08,188.39,186.77,188.25,31359.0,185.9917,187.2941,185.6835,187.1549,31359.0
2025-03-12 13:30:00,188.37,188.53,187.35,187.56,36126.0,187.2742,187.4333,186.2601,186.4689,36126.0
2025-03-12 14:00:00,187.74,188.21,187.09,187.88,47128.0,186.6479,187.1151,186.0016,186.787,47128.0
2025-03-12 14:30:00,188.1,188.94,187.76,188.42,37233.0,187.0058,187.8409,186.6677,187.3239,37233.0
2025-03-12 15:00:00,188.37,188.96,187.9,187.93,42200.0,187.2742,187.8608,186.8069,186.8367,42200.0
2025-03-12 15:30:00,187.9,188.34,186.88,186.92,135764.0,186.8069,187.2444,185.7929,185.8326,135764.0
2025-03-13 09:30:00,187.61,188.62,185.36,186.81,37337.0,186.5186,187.5227,184.2817,185.7233,37337.0
2025-03-13 10:00:00,186.28,188.66,185.44,187.78,47919.0,185.1963,187.5625,184.3612,186.6876,47919.0
2025-03-13 10:30:00,187.56,188.1,184.81,185.49,45737.0,186.4689,187.0058,183.7349,184.4109,45737.0
2025-03-13 11:00:00,185.55,185.95,184.87,185.24,54923.0,184.4706,184.8683,183.7945,184.1624,54923.0
2025-03-13 11:30:00,185.36,185.81,183.53,183.75,43595.0,184.2817,184.7291,182.4623,182.6811,43595.0
2025-03-13 12:00:00,183.61,184.38,183.25,183.77,34723.0,182.5419,183.3074,182.184,182.7009,34723.0
2025-03-13 12:30:00,183.74,184.46,182.42,183.26,42990.0,182.6711,183.3869,181.3588,182.1939,42990.0
2025-03-13 13:00:00,183.27,183.62,182.67,183.01,51289.0,182.2039,182.5518,181.6073,181.9454,51289.0
2025-03-13 13:30:00,182.95,183.04,182.23,182.44,64454.0,181.8857,181.9752,181.1699,181.3787,64454.0
2025-03-13 14:00:00,182.47,183.36,182.44,183.14,21048.0,181.4085,182.2933,181.3787,182.0746,21048.0
2025-03-13 14:30:00,183.01,184.01,182.81,183.42,34713.0,181.9454,182.9396,181.7465,182.353,34713.0
2025-03-13 15:00:00,183.59,183.67,181.88,182.15,22760.0,182.522,182.6015,180.8219,181.0904,22760.0
2025-03-13 15:30:00,182.19,182.93,181.72,182.89,255713.0,181.1301,181.8658,180.6629,181.8261,255713.0
2025-03-14 09:30:00,186.68,188.64,183.76,187.51,103016.0,185.594,187.5426,182.691,186.4192,103016.0
2025-03-14 10:00:00,187.22,188.67,185.55,188.65,60034.0,186.1309,187.5724,184.4706,187.5526,60034.0
2025-03-14 10:30:00,188.52,190.45,188.34,190.4,54906.0,187.4233,189.3421,187.2444,189.2924,54906.0
2025-03-14 11:00:00,190.52,191.04,189.72,190.69,31334.0,189.4117,189.9287,188.6163,189.5807,31334.0
2025-03-14 11:30:00,190.73,191.35,190.61,191.06,29333.0,189.6205,190.2369,189.5012,189.9485,29333.0
2025-03-14 12:00:00,191.1,191.24,190.11,190.23,41062.0,189.9883,190.1275,189.0041,189.1234,41062.0
2025-03-14 12:30:00,190.32,191.22,190.18,190.83,92677.0,189.2128,190.1076,189.0737,189.7199,92677.0
2025-03-14 13:00:00,190.74,191.25,190.45,190.63,41340.0,189.6304,190.1374,189.3421,189.521,41340.0
2025-03-14 13:30:00,190.61,190.91,190.33,190.39,33306.0,189.5012,189.7994,189.2228,189.2824,33306.0
2025-03-14 14:00:00,190.38,190.72,190.12,190.33,50304.0,189.2725,189.6105,189.014,189.2228,50304.0
2025-03-14 14:30:00,190.39,190.91,189.94,189.94,41508.0,189.2824,189.7994,188.8351,188.8351,41508.0
2025-03-14 15:00:00,189.99,190.66,189.88,189.92,35784.0,188.8848,189.5509,188.7754,188.8152,35784.0
2025-03-14 15:30:00,190.11,191.01,189.78,190.25,265143.0,189.0041,189.8988,188.676,189.1433,265143.0
2025-03-17 09:30:00,189.45,195.64,189.45,195.0,129614.0,188.3479,194.5019,188.3479,193.8656,129614.0
2025-03-17 10:00:00,194.99,195.7,193.73,193.73,49262.0,193.8557,194.5615,192.603,192.603,49262.0
2025-03-17 10:30:00,193.89,194.97,193.57,194.12,66430.0,192.7621,193.8358,192.4439,192.9907,66430.0
2025-03-17 11:00:00,194.16,195.33,193.93,194.85,34223.0,193.0305,194.1937,192.8018,193.7165,34223.0
2025-03-17 11:30:00,194.94,195.3,194.57,194.79,25832.0,193.806,194.1639,193.4381,193.6568,25832.0
2025-03-17 12:00:00,194.88,195.83,194.87,195.21,34347.0,193.7463,194.6908,193.7364,194.0744,34347.0
2025-03-17 12:30:00,195.1,195.35,194.7,195.27,34314.0,193.965,194.2136,193.5674,194.134,34314.0
2025-03-17 13:00:00,195.3,196.12,195.06,195.97,36958.0,194.1639,194.9791,193.9253,194.83,36958.0
2025-03-17 13:30:00,195.83,196.6,195.82,196.55,30396.0,194.6908,195.4563,194.6808,195.4066,30396.0
2025-03-17 14:00:00,196.6,197.41,196.5,197.11,52158.0,195.4563,196.2616,195.3569,195.9633,52158.0
2025-03-17 14:30:00,197.12,197.73,197.06,197.32,49284.0,195.9733,196.5797,195.9136,196.1721,49284.0
2025-03-17 15:00:00,197.27,197.63,197.0,197.36,48523.0,196.1224,196.4803,195.854,196.2119,48523.0
2025-03-17 15:30:00,197.49,197.55,196.26,196.51,111932.0,196.3411,196.4008,195.1183,195.3668,111932.0
2025-03-18 09:30:00,197.71,198.27,195.8,196.2,44162.0,196.5599,197.1166,194.661,195.0586,44162.0
2025-03-18 10:00:00,195.98,197.15,195.51,196.76,32631.0,194.8399,196.0031,194.3727,195.6154,32631.0
2025-03-18 10:30:00,196.58,197.43,196.3,196.61,59041.0,195.4364,196.2815,195.1581,195.4663,59041.0
2025-03-18 11:00:00,196.63,197.33,195.78,197.22,35591.0,195.4861,196.1821,194.6411,196.0727,35591.0
2025-03-18 11:30:00,197.13,197.23,195.61,195.83,20482.0,195.9832,196.0826,194.4721,194.6908,20482.0
2025-03-18 12:00:00,195.73,196.93,195.65,196.93,15911.0,194.5914,195.7844,194.5118,195.7844,15911.0
2025-03-18 12:30:00,197.07,197.07,195.46,195.85,20323.0,195.9236,195.9236,194.3229,194.7107,20323.0
2025-03-18 13:00:00,195.58,195.91,194.38,194.67,31431.0,194.4422,194.7703,193.2492,193.5375,31431.0
2025-03-18 13:30:00,194.88,195.05,194.24,194.46,28788.0,193.7463,193.9153,193.11,193.3288,28788.0
2025-03-18 14:00:00,194.38,194.5,193.76,193.95,31637.0,193.2492,193.3685,192.6328,192.8217,31637.0
2025-03-18 14:30:00,193.96,194.63,193.88,194.53,27442.0,192.8317,193.4978,192.7521,193.3984,27442.0
2025-03-18 15:00:00,194.43,194.69,193.81,194.28,32925.0,193.2989,193.5574,192.6825,193.1498,32925.0
2025-03-18 15:30:00,194.38,194.45,193.32,194.26,198834.0,193.2492,193.3188,192.1954,193.1299,198834.0
2025-03-19 09:30:00,195.28,196.73,194.41,196.05,36496.0,194.144,195.5856,193.2791,194.9095,36496.0
2025-03-19 10:00:00,195.74,196.56,195.25,195.25,13865.0,194.6013,195.4165,194.1142,194.1142,13865.0
2025-03-19 10:30:00,195.53,196.18,195.52,196.16,32030.0,194.3925,195.0388,194.3826,195.0189,32030.0
2025-03-19 11:00:00,196.24,196.56,195.63,195.72,43198.0,195.0984,195.4165,194.492,194.5814,43198.0
2025-03-19 11:30:00,195.82,196.25,195.51,196.25,29937.0,194.6808,195.1083,194.3727,195.1083,29937.0
2025-03-19 12:00:00,195.94,196.75,195.55,196.57,21874.0,194.8002,195.6054,194.4124,195.4265,21874.0
2025-03-19 12:30:00,196.52,197.96,196.41,197.6,34281.0,195.3768,196.8084,195.2674,196.4505,34281.0
2025-03-19 13:00:00,197.64,197.9,197.4,197.82,17540.0,196.4903,196.7487,196.2517,196.6692,17540.0
2025-03-19 13:30:00,197.71,198.0,196.65,196.65,38870.0,196.5599,196.8482,195.506,195.506,38870.0
2025-03-19 14:00:00,196.14,197.94,195.99,197.5,15422.0,194.999,196.7885,194.8499,196.3511,15422.0
2025-03-19 14:30:00,197.75,199.26,197.6,198.99,32154.0,196.5996,198.1008,196.4505,197.8324,32154.0
2025-03-19 15:00:00,199.03,199.99,198.1,198.38,41594.0,197.8722,198.8266,196.9476,197.226,41594.0
2025-03-19 15:30:00,198.38,199.74,198.33,198.97,87148.0,197.226,198.578,197.1762,197.8125,87148.0
2025-03-20 09:30:00,198.27,198.99,197.0,197.42,29441.0,197.1166,197.8324,195.854,196.2715,29441.0
2025-03-20 10:00:00,197.19,198.89,197.18,198.03,28439.0,196.0429,197.733,196.0329,196.878,28439.0
2025-03-20 10:30:00,198.18,199.87,197.77,199.1,19083.0,197.0271,198.7073,196.6195,197.9418,19083.0
2025-03-20 11:00:00,199.15,199.44,198.93,199.05,18724.0,197.9915,198.2798,197.7728,197.8921,18724.0
2025-03-20 11:30:00,198.88,199.5,198.61,199.11,33802.0,197.723,198.3394,197.4546,197.9517,33802.0
2025-03-20 12:00:00,199.01,199.61,198.46,198.63,24414.0,197.8523,198.4488,197.3055,197.4745,24414.0
2025-03-20 12:30:00,198.71,199.06,198.18,198.5,17296.0,197.554,197.902,197.0271,197.3453,17296.0
2025-03-20 13:00:00,198.66,199.32,198.18,198.3,16752.0,197.5043,198.1605,197.0271,197.1464,16752.0
2025-03-20 13:30:00,198.44,199.37,198.28,199.09,13380.0,197.2856,198.2102,197.1265,197.9318,13380.0
2025-03-20 14:00:00,199.2,199.29,198.23,198.23,20044.0,198.0412,198.1307,197.0768,197.0768,20044.0
2025-03-20 14:30:00,198.23,199.24,198.06,198.75,10531.0,197.0768,198.081,196.9078,197.5938,10531.0
2025-03-20 15:00:00,198.97,199.52,198.76,198.87,40822.0,197.8125,198.3593,197.6037,197.7131,40822.0
2025-03-20 15:30:00,198.79,199.7,198.79,199.52,291625.0,197.6336,198.5383,197.6336,198.3593,291625.0
2025-03-21 09:30:00,198.57,198.94,197.06,198.21,235278.0,197.4149,197.7827,195.9136,197.0569,235278.0
2025-03-21 10:00:00,198.29,198.29,196.36,197.17,37023.0,197.1365,197.1365,195.2177,196.023,37023.0
2025-03-21 10:30:00,197.16,197.61,196.72,197.36,20728.0,196.0131,196.4604,195.5756,196.2119,20728.0
2025-03-21 11:00:00,197.5,197.88,197.11,197.23,26629.0,196.3511,196.7289,195.9633,196.0826,26629.0
2025-03-21 11:30:00,197.24,197.56,196.95,197.21,39850.0,196.0926,196.4107,195.8043,196.0628,39850.0
2025-03-21 12:00:00,197.27,198.01,197.0,197.86,38100.0,196.1224,196.8581,195.854,196.709,38100.0
2025-03-21 12:30:00,197.86,198.62,197.25,198.43,21009.0,196.709,197.4646,196.1025,197.2757,21009.0
2025-03-21 13:00:00,198.44,198.51,197.81,197.98,11006.0,197.2856,197.3552,196.6593,196.8283,11006.0
2025-03-21 13:30:00,197.85,198.35,197.68,197.76,15425.0,196.699,197.1961,196.53,196.6096,15425.0
2025-03-21 14:00:00,197.97,198.32,197.51,197.94,61480.0,196.8183,197.1663,196.361,196.7885,61480.0
2025-03-21 14:30:00,197.95,198.27,197.14,197.14,15119.0,196.7985,197.1166,195.9932,195.9932,15119.0
2025-03-21 15:00:00,197.06,197.29,196.53,197.19,24907.0,195.9136,196.1423,195.3867,196.0429,24907.0
2025-03-21 15:30:00,197.07,198.13,196.96,197.45,121213.0,195.9236,196.9774,195.8142,196.3014,121213.0
2025-03-24 09:30:00,200.37,204.13,200.0,204.13,49192.0,199.2044,202.9425,198.8365,202.9425,49192.0
2025-03-24 10:00:00,203.36,204.17,202.08,202.09,21222.0,202.177,202.9823,200.9044,200.9144,21222.0
2025-03-24 10:30:00,201.68,203.63,201.68,203.63,14936.0,200.5068,202.4454,200.5068,202.4454,14936.0
2025-03-24 11:00:00,203.58,203.79,202.89,203.67,22343.0,202.3957,202.6045,201.7097,202.4852,22343.0
2025-03-24 11:30:00,203.74,204.57,203.34,203.98,16478.0,202.5548,203.3799,202.1571,202.7934,16478.0
2025-03-24 12:00:00,204.01,204.62,203.8,203.89,26449.0,202.8232,203.4297,202.6144,202.7039,26449.0
2025-03-24 12:30:00,203.87,204.07,202.87,203.42,14346.0,202.684,202.8829,201.6898,202.2366,14346.0
2025-03-24 13:00:00,203.26,203.35,202.86,203.09,12614.0,202.0776,202.167,201.6799,201.9086,12614.0
2025-03-24 13:30:00,203.27,203.73,202.76,202.96,31419.0,202.0875,202.5448,201.5805,201.7793,31419.0
2025-03-24 14:00:00,202.96,203.39,202.42,203.25,31957.0,201.7793,202.2068,201.2425,202.0676,31957.0
2025-03-24 14:30:00,203.25,203.81,202.68,203.63,32954.0,202.0676,202.6244,201.5009,202.4454,32954.0
2025-03-24 15:00:00,203.72,204.87,203.61,204.15,46930.0,202.5349,203.6782,202.4255,202.9624,46930.0
2025-03-24 15:30:00,204.22,205.74,204.18,204.9,246197.0,203.032,204.5431,202.9922,203.708,246197.0
2025-03-25 09:30:00,205.97,208.1,205.5,207.06,49906.0,204.7718,206.8894,204.3045,205.8555,49906.0
2025-03-25 10:00:00,206.9,207.18,205.06,205.91,35301.0,205.6964,205.9748,203.8671,204.7122,35301.0
2025-03-25 10:30:00,206.05,206.82,205.69,205.69,22712.0,204.8513,205.6169,204.4934,204.4934,22712.0
2025-03-25 11:00:00,205.9,205.91,205.03,205.11,10457.0,204.7022,204.7122,203.8373,203.9168,10457.0
2025-03-25 11:30:00,205.0,205.16,204.6,204.64,22210.0,203.8074,203.9665,203.4098,203.4495,22210.0
2025-03-25 12:00:00,204.92,205.39,204.39,205.27,17633.0,203.7279,204.1952,203.201,204.0759,17633.0
2025-03-25 12:30:00,205.27,205.27,204.61,204.83,20205.0,204.0759,204.0759,203.4197,203.6384,20205.0
2025-03-25 13:00:00,204.91,205.28,204.75,204.79,22392.0,203.718,204.0858,203.5589,203.5987,22392.0
2025-03-25 13:30:00,204.81,205.42,204.8,205.19,35351.0,203.6186,204.225,203.6086,203.9963,35351.0
2025-03-25 14:00:00,205.19,205.67,204.81,205.33,38626.0,203.9963,204.4735,203.6186,204.1355,38626.0
2025-03-25 14:30:00,205.29,205.59,205.17,205.33,29755.0,204.0958,204.394,203.9765,204.1355,29755.0
2025-03-25 15:00:00,205.33,205.8,205.24,205.4,62743.0,204.1355,204.6028,204.0461,204.2051,62743.0
2025-03-25 15:30:00,205.43,205.84,204.6,205.48,185846.0,204.2349,204.6426,203.4098,204.2847,185846.0
2025-03-26 09:30:00,207.0,207.92,205.45,206.42,63365.0,205.7958,206.7105,204.2548,205.2192,63365.0
2025-03-26 10:00:00,206.42,206.63,205.36,205.5,24620.0,205.2192,205.428,204.1654,204.3045,24620.0
2025-03-26 10:30:00,205.94,206.15,205.5,205.95,11191.0,204.742,204.9508,204.3045,204.7519,11191.0
2025-03-26 11:00:00,205.77,206.32,205.18,205.41,29747.0,204.573,205.1198,203.9864,204.2151,29747.0
2025-03-26 11:30:00,205.43,205.53,203.25,203.56,37793.0,204.2349,204.3344,202.0676,202.3758,37793.0
2025-03-26 12:00:00,203.52,203.78,201.85,203.52,71686.0,202.3361,202.5945,200.6758,202.3361,71686.0
2025-03-26 12:30:00,203.71,204.05,203.09,203.39,17891.0,202.525,202.863,201.9086,202.2068,17891.0
2025-03-26 13:00:00,203.33,204.03,203.1,203.59,15850.0,202.1472,202.8431,201.9185,202.4056,15850.0
2025-03-26 13:30:00,203.59,203.76,202.71,202.71,25253.0,202.4056,202.5747,201.5308,201.5308,25253.0
2025-03-26 14:00:00,202.9,203.11,202.53,202.65,43747.0,201.7197,201.9284,201.3518,201.4711,43747.0
2025-03-26 14:30:00,202.66,202.85,200.88,200.88,47514.0,201.4811,201.67,199.7114,199.7114,47514.0
2025-03-26 15:00:00,201.04,202.55,201.02,201.99,67493.0,199.8705,201.3717,199.8506,200.815,67493.0
2025-03-26 15:30:00,202.0,202.76,201.68,202.0,160036.0,200.8249,201.5805,200.5068,200.8249,160036.0
2025-03-27 09:30:00,201.88,201.88,198.01,200.28,30993.0,200.7056,200.7056,196.8581,199.1149,30993.0
2025-03-27 10:00:00,200.28,201.3,199.96,200.34,44970.0,199.1149,200.129,198.7968,199.1746,44970.0
2025-03-27 10:30:00,200.34,202.22,200.08,201.65,46955.0,199.1746,201.0436,198.9161,200.4769,46955.0
2025-03-27 11:00:00,201.32,201.63,200.81,200.81,33737.0,200.1489,200.4571,199.6418,199.6418,33737.0
2025-03-27 11:30:00,200.81,200.81,199.76,200.29,30311.0,199.6418,199.6418,198.5979,199.1248,30311.0
2025-03-27 12:00:00,200.29,200.99,200.11,200.64,28285.0,199.1248,199.8208,198.9459,199.4728,28285.0
2025-03-27 12:30:00,200.69,201.07,199.5,199.64,18627.0,199.5225,199.9003,198.3394,198.4786,18627.0
2025-03-27 13:00:00,199.52,200.08,199.38,199.56,49536.0,198.3593,198.9161,198.2201,198.3991,49536.0
2025-03-27 13:30:00,199.56,199.68,198.63,198.87,34175.0,198.3991,198.5184,197.4745,197.7131,34175.0
2025-03-27 14:00:00,199.0,199.69,199.0,199.15,26381.0,197.8424,198.5283,197.8424,197.9915,26381.0
2025-03-27 14:30:00,199.02,199.35,198.19,198.19,20393.0,197.8622,198.1903,197.0371,197.0371,20393.0
2025-03-27 15:00:00,198.33,199.7,198.32,199.51,20844.0,197.1762,198.5383,197.1663,198.3494,20844.0
2025-03-27 15:30:00,199.42,199.8,198.35,198.99,171431.0,198.2599,198.6377,197.1961,197.8324,171431.0
2025-03-28 09:30:00,198.25,199.62,197.45,198.72,42532.0,197.0967,198.4587,196.3014,197.564,42532.0
2025-03-28 10:00:00,198.41,198.89,197.55,197.69,23428.0,197.2558,197.733,196.4008,196.54,23428.0
2025-03-28 10:30:00,197.81,198.73,197.52,198.4,35156.0,196.6593,197.5739,196.371,197.2458,35156.0
2025-03-28 11:00:00,198.3,198.5,197.71,198.13,33971.0,197.1464,197.3453,196.5599,196.9774,33971.0
2025-03-28 11:30:00,198.04,198.51,197.8,197.93,52959.0,196.8879,197.3552,196.6493,196.7786,52959.0
2025-03-28 12:00:00,197.92,198.17,196.86,197.06,46766.0,196.7686,197.0172,195.7148,195.9136,46766.0
2025-03-28 12:30:00,197.06,197.61,196.75,196.89,42972.0,195.9136,196.4604,195.6054,195.7446,42972.0
2025-03-28 13:00:00,196.9,197.04,196.15,196.18,46105.0,195.7546,195.8938,195.0089,195.0388,46105.0
2025-03-28 13:30:00,196.21,196.66,195.98,196.52,60344.0,195.0686,195.516,194.8399,195.3768,60344.0
2025-03-28 14:00:00,196.53,197.38,196.49,196.98,51394.0,195.3867,196.2318,195.347,195.8341,51394.0
2025-03-28 14:30:00,196.98,197.03,196.2,196.97,55933.0,195.8341,195.8838,195.0586,195.8242,55933.0
2025-03-28 15:00:00,196.97,197.9,196.96,197.56,68752.0,195.8242,196.7487,195.8142,196.4107,68752.0
2025-03-28 15:30:00,197.59,198.24,197.31,197.82,205681.0,196.4406,197.0868,196.1622,196.6692,205681.0
2025-03-31 09:30:00,196.63,198.09,194.36,197.84,49285.0,195.4861,196.9376,193.2293,196.6891,49285.0
2025-03-31 10:00:00,198.27,200.15,197.95,199.84,73843.0,197.1166,198.9857,196.7985,198.6775,73843.0
2025-03-31 10:30:00,199.8,200.4,199.39,199.66,23575.0,198.6377,199.2342,198.2301,198.4985,23575.0
2025-03-31 11:00:00,199.6,199.91,198.53,198.53,21197.0,198.4389,198.7471,197.3751,197.3751,21197.0
2025-03-31 11:30:00,198.55,198.76,197.61,198.15,19207.0,197.395,197.6037,196.4604,196.9973,19207.0
2025-03-31 12:00:00,198.15,199.48,197.99,199.42,28486.0,196.9973,198.3196,196.8382,198.2599,28486.0
2025-03-31 12:30:00,199.43,199.91,198.87,198.87,28793.0,198.2698,198.7471,197.7131,197.7131,28793.0
2025-03-31 13:00:00,199.0,199.56,198.08,198.27,28982.0,197.8424,198.3991,196.9277,197.1166,28982.0
2025-03-31 13:30:00,198.27,198.81,197.84,198.24,32431.0,197.1166,197.6535,196.6891,197.0868,32431.0
2025-03-31 14:00:00,198.24,200.05,198.19,199.62,35989.0,197.0868,198.8862,197.0371,198.4587,35989.0
2025-03-31 14:30:00,199.61,200.57,199.6,199.67,42303.0,198.4488,199.4032,198.4389,198.5085,42303.0
2025-03-31 15:00:00,199.8,201.18,199.67,199.96,59980.0,198.6377,200.0097,198.5085,198.7968,59980.0
2025-03-31 15:30:00,199.81,201.54,199.73,200.45,266689.0,198.6476,200.3676,198.5681,199.2839,266689.0
2025-04-01 09:30:00,198.27,199.84,196.09,199.05,40304.0,197.1166,198.6775,194.9493,197.8921,40304.0
2025-04-01 10:00:00,198.79,199.11,196.36,196.99,43140.0,197.6336,197.9517,195.2177,195.844,43140.0
2025-04-01 10:30:00,197.08,199.33,196.99,198.97,48054.0,195.9335,198.1704,195.844,197.8125,48054.0
2025-04-01 11:00:00,199.15,200.67,199.15,200.41,29686.0,197.9915,199.5026,197.9915,199.2441,29686.0
2025-04-01 11:30:00,200.24,201.6,199.72,201.59,24347.0,199.0751,200.4272,198.5582,200.4173,24347.0
2025-04-01 12:00:00,201.53,202.44,201.51,201.55,26614.0,200.3576,201.2623,200.3377,200.3775,26614.0
2025-04-01 12:30:00,201.56,202.69,200.83,202.12,60628.0,200.3875,201.5109,199.6617,200.9442,60628.0
2025-04-01 13:00:00,202.18,202.36,201.0,201.15,24488.0,201.0039,201.1828,199.8307,199.9798,24488.0
2025-04-01 13:30:00,201.14,201.58,200.74,201.34,32975.0,199.9699,200.4073,199.5722,200.1687,32975.0
2025-04-01 14:00:00,201.27,201.27,200.45,201.0,47250.0,200.0991,200.0991,199.2839,199.8307,47250.0
2025-04-01 14:30:00,201.0,201.02,200.31,200.72,43860.0,199.8307,199.8506,199.1447,199.5523,43860.0
2025-04-01 15:00:00,200.65,202.62,200.51,202.3,77156.0,199.4828,201.4413,199.3436,201.1232,77156.0
2025-04-01 15:30:00,202.23,203.62,202.05,203.2,197698.0,201.0536,202.4355,200.8746,202.0179,197698.0
2025-04-02 09:30:00,200.02,204.18,199.11,203.12,43750.0,198.8564,202.9922,197.9517,201.9384,43750.0
2025-04-02 10:00:00,203.06,205.09,202.85,204.39,22518.0,201.8787,203.8969,201.67,203.201,22518.0
2025-04-02 10:30:00,204.33,205.77,204.33,205.77,9859.0,203.1413,204.573,203.1413,204.573,9859.0
2025-04-02 11:00:00,205.75,205.75,204.62,205.17,18988.0,204.5531,204.5531,203.4297,203.9765,18988.0
2025-04-02 11:30:00,205.03,205.34,204.23,204.52,12155.0,203.8373,204.1455,203.0419,203.3302,12155.0
2025-04-02 12:00:00,204.69,205.22,204.06,205.21,20902.0,203.4992,204.0262,202.8729,204.0162,20902.0
2025-04-02 12:30:00,205.26,206.09,205.17,205.64,11328.0,204.0659,204.8911,203.9765,204.4437,11328.0
2025-04-02 13:00:00,205.65,205.98,205.25,205.66,16499.0,204.4537,204.7817,204.056,204.4636,16499.0
2025-04-02 13:30:00,205.54,205.56,204.39,204.84,13245.0,204.3443,204.3642,203.201,203.6484,13245.0
2025-04-02 14:00:00,205.0,205.0,204.12,204.12,9252.0,203.8074,203.8074,202.9326,202.9326,9252.0
2025-04-02 14:30:00,204.07,205.18,203.75,203.75,11675.0,202.8829,203.9864,202.5647,202.5647,11675.0
2025-04-02 15:00:00,203.79,204.51,203.73,204.45,56298.0,202.6045,203.3203,202.5448,203.2606,56298.0
2025-04-02 15:30:00,204.24,205.9,204.14,205.71,73094.0,203.0519,204.7022,202.9524,204.5133,73094.0
2025-04-03 09:30:00,192.74,196.33,190.04,194.29,99780.0,191.6188,195.1879,188.9345,193.1597,99780.0
2025-04-03 10:00:00,194.01,194.39,189.25,189.44,131784.0,192.8814,193.2592,188.1491,188.338,131784.0
2025-04-03 10:30:00,189.68,190.41,184.35,186.56,304408.0,188.5766,189.3023,183.2776,185.4747,304408.0
2025-04-03 11:00:00,186.7,190.46,186.02,189.61,209583.0,185.6139,189.352,184.9379,188.507,209583.0
2025-04-03 11:30:00,189.2,190.13,188.33,189.46,107883.0,188.0994,189.0239,187.2344,188.3578,107883.0
2025-04-03 12:00:00,189.54,189.64,187.24,188.35,65936.0,188.4374,188.5368,186.1508,187.2543,65936.0
2025-04-03 12:30:00,188.35,188.45,186.7,186.75,91304.0,187.2543,187.3537,185.6139,185.6636,91304.0
2025-04-03 13:00:00,186.68,187.0,186.1,186.39,66800.0,185.594,185.9122,185.0174,185.3057,66800.0
2025-04-03 13:30:00,186.39,186.5,185.61,185.7,107474.0,185.3057,185.4151,184.5302,184.6197,107474.0
2025-04-03 14:00:00,185.7,185.87,183.15,184.23,76090.0,184.6197,184.7887,182.0846,183.1583,76090.0
2025-04-03 14:30:00,184.33,185.71,183.56,184.44,123978.0,183.2577,184.6297,182.4922,183.3671,123978.0
2025-04-03 15:00:00,184.49,184.49,182.78,183.03,205256.0,183.4168,183.4168,181.7167,181.9653,205256.0
2025-04-03 15:30:00,182.99,183.06,180.01,180.7,712932.0,181.9255,181.9951,178.9628,179.6488,712932.0
2025-04-04 09:30:00,174.18,174.9,163.74,166.05,318953.0,173.1667,173.8825,162.7875,165.084,318953.0
2025-04-04 10:00:00,166.04,166.04,159.33,159.33,296870.0,165.0741,165.0741,158.4031,158.4031,296870.0
2025-04-04 10:30:00,159.33,163.99,158.46,163.66,422115.0,158.4031,163.036,157.5382,162.7079,422115.0
2025-04-04 11:00:00,163.37,168.3,163.32,166.5,286215.0,162.4196,167.3209,162.3699,165.5314,286215.0
2025-04-04 11:30:00,166.66,167.0,164.29,164.47,385948.0,165.6905,166.0285,163.3343,163.5132,385948.0
2025-04-04 12:00:00,164.47,168.1,163.79,164.61,459858.0,163.5132,167.1221,162.8372,163.6524,459858.0
2025-04-04 12:30:00,164.56,166.07,163.85,165.65,330306.0,163.6027,165.1039,162.8968,164.6864,330306.0
2025-04-04 13:00:00,165.49,166.13,164.26,164.76,450017.0,164.5273,165.1636,163.3044,163.8015,450017.0
2025-04-04 13:30:00,164.76,166.23,163.64,165.25,178201.0,163.8015,165.263,162.6881,164.2887,178201.0
2025-04-04 14:00:00,165.42,165.96,161.45,161.78,262727.0,164.4577,164.9946,160.5108,160.8389,262727.0
2025-04-04 14:30:00,161.78,161.99,159.48,159.75,330759.0,160.8389,161.0476,158.5523,158.8207,330759.0
2025-04-04 15:00:00,159.83,163.62,159.5,162.12,367655.0,158.9002,162.6682,158.5721,161.1769,367655.0
2025-04-04 15:30:00,162.03,162.98,159.3,161.2,1036826.0,161.0874,162.0319,158.3733,160.2622,1036826.0
2025-04-07 09:30:00,156.72,163.0,150.0,162.75,338727.0,155.8083,162.0518,149.1274,161.8032,338727.0
2025-04-07 10:00:00,162.51,173.15,161.63,162.35,341607.0,161.5646,172.1427,160.6897,161.4056,341607.0
2025-04-07 10:30:00,162.36,167.08,160.14,164.93,324577.0,161.4155,166.108,159.2084,163.9705,324577.0
2025-04-07 11:00:00,164.73,166.84,159.51,159.82,238526.0,163.7717,165.8694,158.5821,158.8903,238526.0
2025-04-07 11:30:00,159.82,165.41,159.82,162.35,96238.0,158.8903,164.4478,158.8903,161.4056,96238.0
2025-04-07 12:00:00,162.22,162.45,159.88,161.59,150271.0,161.2763,161.505,158.9499,160.65,150271.0
2025-04-07 12:30:00,161.59,162.74,159.75,160.04,180801.0,160.65,161.7933,158.8207,159.109,180801.0
2025-04-07 13:00:00,160.31,165.14,160.31,165.14,125127.0,159.3774,164.1793,159.3774,164.1793,125127.0
2025-04-07 13:30:00,164.79,166.78,163.3,166.18,168317.0,163.8314,165.8098,162.35,165.2133,168317.0
2025-04-07 14:00:00,166.16,167.05,163.42,163.6,129146.0,165.1934,166.0782,162.4693,162.6483,129146.0
2025-04-07 14:30:00,163.55,165.09,162.3,162.92,131673.0,162.5986,164.1296,161.3558,161.9722,131673.0
2025-04-07 15:00:00,162.92,164.71,162.25,162.91,130492.0,161.9722,163.7518,161.3061,161.9623,130492.0
2025-04-07 15:30:00,162.95,165.82,162.88,165.26,414499.0,162.0021,164.8554,161.9325,164.2986,414499.0
2025-04-08 09:30:00,174.09,175.0,170.63,171.78,167163.0,173.0773,173.982,169.6374,170.7807,167163.0
2025-04-08 10:00:00,171.78,173.46,170.61,171.9,321725.0,170.7807,172.4509,169.6175,170.9,321725.0
2025-04-08 10:30:00,172.45,172.75,168.85,169.07,250030.0,171.4468,171.7451,167.8677,168.0865,250030.0
2025-04-08 11:00:00,169.22,169.74,167.46,167.75,144428.0,168.2356,168.7526,166.4858,166.7741,144428.0
2025-04-08 11:30:00,167.67,168.65,166.49,167.71,97634.0,166.6946,167.6689,165.5215,166.7344,97634.0
2025-04-08 12:00:00,167.71,167.78,164.69,165.25,73356.0,166.7344,166.804,163.7319,164.2887,73356.0
2025-04-08 12:30:00,165.2,165.64,162.89,162.95,93720.0,164.239,164.6764,161.9424,162.0021,93720.0
2025-04-08 13:00:00,162.96,163.54,160.7,161.14,170317.0,162.012,162.5886,159.7652,160.2026,170317.0
2025-04-08 13:30:00,161.1,163.59,160.72,163.02,111606.0,160.1628,162.6383,159.785,162.0717,111606.0
2025-04-08 14:00:00,162.99,163.61,161.44,161.59,83679.0,162.0418,162.6582,160.5008,160.65,83679.0
2025-04-08 14:30:00,161.74,164.64,161.41,162.06,81750.0,160.7991,163.6822,160.471,161.1172,81750.0
2025-04-08 15:00:00,162.14,162.55,159.1,160.9,102324.0,161.1968,161.6044,158.1745,159.964,102324.0
2025-04-08 15:30:00,160.77,161.01,157.79,160.51,294933.0,159.8347,160.0734,156.8721,159.5763,294933.0
2025-04-09 09:30:00,157.3,160.75,155.22,156.22,171343.0,156.3849,159.8149,154.317,155.3112,171343.0
2025-04-09 10:00:00,156.27,157.87,155.51,156.75,210981.0,155.3609,156.9516,154.6053,155.8381,210981.0
2025-04-09 10:30:00,156.55,157.59,154.15,154.36,127732.0,155.6393,156.6732,153.2533,153.462,127732.0
2025-04-09 11:00:00,154.4,156.65,154.3,155.83,117978.0,153.5018,155.7387,153.4024,154.9235,117978.0
2025-04-09 11:30:00,155.63,157.46,155.14,156.07,119397.0,154.7246,156.544,154.2375,155.1621,119397.0
2025-04-09 12:00:00,156.03,156.19,154.69,155.88,166246.0,155.1223,155.2814,153.7901,154.9732,166246.0
2025-04-09 12:30:00,155.66,156.01,154.99,155.32,583135.0,154.7545,155.1024,154.0884,154.4165,583135.0
2025-04-09 13:00:00,155.47,168.73,154.27,165.18,310167.0,154.5656,167.7484,153.3726,164.2191,310167.0
2025-04-09 13:30:00,165.57,172.66,164.33,171.8,314739.0,164.6068,171.6556,163.374,170.8006,314739.0
2025-04-09 14:00:00,172.51,174.46,168.44,173.37,403850.0,171.5065,173.4451,167.4601,172.3614,403850.0
2025-04-09 14:30:00,172.78,173.63,169.39,169.97,329242.0,171.7749,172.6199,168.4046,168.9812,329242.0
2025-04-09 15:00:00,169.71,175.5,169.38,174.63,261936.0,168.7227,174.4791,168.3947,173.6141,261936.0
2025-04-09 15:30:00,174.63,176.39,172.5,173.55,581974.0,173.6141,175.3639,171.4965,172.5404,581974.0
2025-04-10 09:30:00,169.39,169.56,165.02,165.26,124696.0,168.4046,168.5736,164.06,164.2986,124696.0
2025-04-10 10:00:00,165.19,166.64,163.92,165.44,146905.0,164.229,165.6706,162.9664,164.4776,146905.0
2025-04-10 10:30:00,165.1,168.32,165.1,166.68,138748.0,164.1396,167.3408,164.1396,165.7104,138748.0
2025-04-10 11:00:00,166.68,168.28,164.96,165.03,52797.0,165.7104,167.3011,164.0004,164.07,52797.0
2025-04-10 11:30:00,165.27,165.7,163.41,164.05,79295.0,164.3086,164.7361,162.4594,163.0957,79295.0
2025-04-10 12:00:00,164.18,164.73,159.88,160.79,119594.0,163.2249,163.7717,158.9499,159.8546,119594.0
2025-04-10 12:30:00,161.38,163.69,161.09,162.9,57778.0,160.4412,162.7378,160.1529,161.9524,57778.0
2025-04-10 13:00:00,162.74,166.03,160.71,163.16,93301.0,161.7933,165.0641,159.7751,162.2108,93301.0
2025-04-10 13:30:00,162.89,166.46,162.31,164.71,126605.0,161.9424,165.4916,161.3658,163.7518,126605.0
2025-04-10 14:00:00,164.54,166.29,163.11,165.47,62525.0,163.5828,165.3226,162.1611,164.5074,62525.0
2025-04-10 14:30:00,165.47,166.18,163.36,163.95,67012.0,164.5074,165.2133,162.4097,162.9962,67012.0
2025-04-10 15:00:00,163.94,165.1,161.51,161.51,111428.0,162.9863,164.1396,160.5704,160.5704,111428.0
2025-04-10 15:30:00,161.46,162.59,159.56,162.43,470225.0,160.5207,161.6442,158.6318,161.4851,470225.0
2025-04-11 09:30:00,164.05,164.52,160.58,161.24,157174.0,163.0957,163.5629,159.6459,160.302,157174.0
2025-04-11 10:00:00,160.94,162.46,158.9,159.18,68541.0,160.0038,161.5149,157.9756,158.254,68541.0
2025-04-11 10:30:00,159.18,162.1,159.18,159.76,64057.0,158.254,161.157,158.254,158.8306,64057.0
2025-04-11 11:00:00,159.61,161.84,158.3,158.78,81995.0,158.6815,160.8985,157.3791,157.8563,81995.0
2025-04-11 11:30:00,158.74,160.21,158.71,160.0,55061.0,157.8166,159.278,157.7867,159.0692,55061.0
2025-04-11 12:00:00,160.14,160.74,159.76,160.34,50819.0,159.2084,159.8049,158.8306,159.4072,50819.0
2025-04-11 12:30:00,160.34,162.34,160.28,161.67,54445.0,159.4072,161.3956,159.3476,160.7295,54445.0
2025-04-11 13:00:00,161.68,162.34,161.3,161.55,74924.0,160.7395,161.3956,160.3617,160.6102,74924.0
2025-04-11 13:30:00,161.66,163.95,161.05,163.15,90852.0,160.7196,162.9962,160.1131,162.2009,90852.0
2025-04-11 14:00:00,163.15,163.96,162.63,163.41,54534.0,162.2009,163.0062,161.6839,162.4594,54534.0
2025-04-11 14:30:00,163.41,164.28,162.97,163.05,72493.0,162.4594,163.3243,162.0219,162.1015,72493.0
2025-04-11 15:00:00,162.87,164.34,162.87,164.15,86143.0,161.9225,163.384,161.9225,163.1951,86143.0
2025-04-11 15:30:00,164.15,164.28,162.97,163.53,361368.0,163.1951,163.3243,162.0219,162.5787,361368.0
2025-04-14 09:30:00,168.47,168.47,165.04,165.92,59878.0,167.49,167.49,164.0799,164.9548,59878.0
2025-04-14 10:00:00,165.92,167.0,165.2,166.43,118722.0,164.9548,166.0285,164.239,165.4618,118722.0
2025-04-14 10:30:00,166.55,167.61,166.25,166.59,78789.0,165.5811,166.635,165.2829,165.6209,78789.0
2025-04-14 11:00:00,166.49,166.59,164.29,164.65,81323.0,165.5215,165.6209,163.3343,163.6922,81323.0
2025-04-14 11:30:00,164.54,165.67,164.05,164.55,36775.0,163.5828,164.7062,163.0957,163.5928,36775.0
2025-04-14 12:00:00,164.68,165.08,163.64,164.27,35569.0,163.722,164.1197,162.6881,163.3144,35569.0
2025-04-14 12:30:00,164.25,165.09,164.24,164.47,46032.0,163.2945,164.1296,163.2846,163.5132,46032.0
2025-04-14 13:00:00,164.47,166.2,164.4,165.1,95662.0,163.5132,165.2332,163.4436,164.1396,95662.0
2025-04-14 13:30:00,165.2,165.74,164.73,165.11,90355.0,164.239,164.7758,163.7717,164.1495,90355.0
2025-04-14 14:00:00,165.09,165.24,164.55,164.67,57599.0,164.1296,164.2787,163.5928,163.7121,57599.0
2025-04-14 14:30:00,164.66,165.05,164.43,164.96,190398.0,163.7021,164.0898,163.4735,164.0004,190398.0
2025-04-14 15:00:00,164.91,165.54,164.8,164.83,132380.0,163.9507,164.577,163.8413,163.8711,132380.0
2025-04-14 15:30:00,164.83,165.21,164.04,164.73,233119.0,163.8711,164.2489,163.0857,163.7717,233119.0
2025-04-15 09:30:00,165.53,170.43,163.79,169.34,60361.0,164.5671,169.4386,162.8372,168.3549,60361.0
2025-04-15 10:00:00,169.2,171.23,168.21,168.46,83620.0,168.2157,170.2339,167.2315,167.48,83620.0
2025-04-15 10:30:00,168.63,169.66,168.35,169.29,21334.0,167.649,168.673,167.3707,168.3052,21334.0
2025-04-15 11:00:00,169.4,170.21,169.05,169.08,27070.0,168.4145,169.2198,168.0666,168.0964,27070.0
2025-04-15 11:30:00,169.34,169.84,169.05,169.7,26183.0,168.3549,168.852,168.0666,168.7128,26183.0
2025-04-15 12:00:00,169.72,170.14,169.33,169.33,19931.0,168.7327,169.1502,168.345,168.345,19931.0
2025-04-15 12:30:00,169.33,169.68,168.8,169.09,20526.0,168.345,168.6929,167.818,168.1063,20526.0
2025-04-15 13:00:00,168.92,169.27,168.35,168.77,30817.0,167.9373,168.2853,167.3707,167.7882,30817.0
2025-04-15 13:30:00,168.75,169.4,168.22,169.03,44715.0,167.7683,168.4145,167.2414,168.0467,44715.0
2025-04-15 14:00:00,169.03,169.29,167.72,167.88,33439.0,168.0467,168.3052,166.7443,166.9034,33439.0
2025-04-15 14:30:00,167.79,168.52,167.58,168.25,21579.0,166.8139,167.5397,166.6051,167.2712,21579.0
2025-04-15 15:00:00,168.21,168.93,168.01,168.14,35850.0,167.2315,167.9473,167.0326,167.1619,35850.0
2025-04-15 15:30:00,168.24,168.49,167.71,167.96,174600.0,167.2613,167.5098,166.7344,166.9829,174600.0
2025-04-16 09:30:00,168.05,171.51,167.22,170.28,73819.0,167.0724,170.5123,166.2472,169.2894,73819.0
2025-04-16 10:00:00,170.3,172.17,169.54,171.14,74683.0,169.3093,171.1684,168.5537,170.1444,74683.0
2025-04-16 10:30:00,171.13,172.1,170.71,171.85,118439.0,170.1345,171.0988,169.7169,170.8503,118439.0
2025-04-16 11:00:00,171.81,172.79,171.29,172.71,59784.0,170.8105,171.7848,170.2935,171.7053,59784.0
2025-04-16 11:30:00,172.73,174.04,172.61,173.7,101273.0,171.7252,173.0276,171.6059,172.6895,101273.0
2025-04-16 12:00:00,173.69,174.15,173.04,174.14,81496.0,172.6796,173.1369,172.0334,173.127,81496.0
2025-04-16 12:30:00,174.13,174.44,173.62,173.87,58756.0,173.117,173.4252,172.61,172.8585,58756.0
2025-04-16 13:00:00,173.72,174.59,173.5,174.36,98159.0,172.7094,173.5744,172.4907,173.3457,98159.0
2025-04-16 13:30:00,174.35,174.35,171.11,171.25,38882.0,173.3357,173.3357,170.1146,170.2538,38882.0
2025-04-16 14:00:00,171.25,172.84,170.96,172.76,55467.0,170.2538,171.8345,169.9655,171.755,55467.0
2025-04-16 14:30:00,172.62,172.88,171.8,171.8,51922.0,171.6158,171.8743,170.8006,170.8006,51922.0
2025-04-16 15:00:00,171.93,172.28,170.98,171.26,141510.0,170.9298,171.2778,169.9854,170.2637,141510.0
2025-04-16 15:30:00,171.29,172.94,171.29,172.62,244402.0,170.2935,171.9339,170.2935,171.6158,244402.0
2025-04-17 09:30:00,175.65,177.18,174.19,176.65,122014.0,174.6282,176.1493,173.1767,175.6224,122014.0
2025-04-17 10:00:00,177.21,177.55,175.7,175.87,50782.0,176.1791,176.5171,174.6779,174.8469,50782.0
2025-04-17 10:30:00,175.87,177.33,175.86,176.6,38969.0,174.8469,176.2984,174.837,175.5727,38969.0
2025-04-17 11:00:00,176.68,178.13,176.67,177.17,55070.0,175.6522,177.0938,175.6423,176.1393,55070.0
2025-04-17 11:30:00,177.08,177.62,176.84,177.09,61551.0,176.0499,176.5867,175.8113,176.0598,61551.0
2025-04-17 12:00:00,177.27,177.94,176.51,177.93,68039.0,176.2388,176.9049,175.4832,176.8949,68039.0
2025-04-17 12:30:00,177.84,178.68,177.47,178.36,58727.0,176.8054,177.6406,176.4376,177.3224,58727.0
2025-04-17 13:00:00,178.35,178.38,177.38,177.44,89488.0,177.3125,177.3423,176.3481,176.4078,89488.0
2025-04-17 13:30:00,177.52,178.17,177.5,177.93,37572.0,176.4873,177.1335,176.4674,176.8949,37572.0
2025-04-17 14:00:00,177.93,178.19,177.22,177.22,56896.0,176.8949,177.1534,176.1891,176.1891,56896.0
2025-04-17 14:30:00,177.39,177.79,176.64,176.78,65616.0,176.3581,176.7557,175.6124,175.7516,65616.0
2025-04-17 15:00:00,176.75,176.94,175.43,175.46,65986.0,175.7218,175.9107,174.4095,174.4393,65986.0
2025-04-17 15:30:00,175.51,176.21,174.2,174.56,204411.0,174.489,175.1849,173.1866,173.5445,204411.0
2025-04-21 09:30:00,171.74,172.25,169.17,170.45,24044.0,170.7409,171.248,168.1859,169.4584,24044.0
2025-04-21 10:00:00,170.37,170.68,169.1,169.14,15073.0,169.3789,169.6871,168.1163,168.1561,15073.0
2025-04-21 10:30:00,169.1,169.1,168.05,168.3,22268.0,168.1163,168.1163,167.0724,167.3209,22268.0
2025-04-21 11:00:00,168.34,168.43,167.13,167.15,23086.0,167.3607,167.4502,166.1577,166.1776,23086.0
2025-04-21 11:30:00,167.24,167.32,164.76,165.06,60816.0,166.2671,166.3466,163.8015,164.0998,60816.0
2025-04-21 12:00:00,164.9,165.66,164.9,165.2,23816.0,163.9407,164.6963,163.9407,164.239,23816.0
2025-04-21 12:30:00,165.23,165.47,163.7,163.7,32583.0,164.2688,164.5074,162.7477,162.7477,32583.0
2025-04-21 13:00:00,163.83,164.13,162.97,163.25,27730.0,162.8769,163.1752,162.0219,162.3003,27730.0
2025-04-21 13:30:00,163.23,163.35,162.14,162.46,44791.0,162.2804,162.3997,161.1968,161.5149,44791.0
2025-04-21 14:00:00,162.46,163.34,162.33,163.18,59052.0,161.5149,162.3898,161.3857,162.2307,59052.0
2025-04-21 14:30:00,163.27,163.61,162.85,163.26,81265.0,162.3202,162.6582,161.9026,162.3103,81265.0
2025-04-21 15:00:00,163.29,164.0,163.29,163.54,89922.0,162.3401,163.046,162.3401,162.5886,89922.0
2025-04-21 15:30:00,163.63,164.86,163.49,164.6,277124.0,162.6781,163.901,162.5389,163.6425,277124.0
2025-04-22 09:30:00,168.11,169.67,167.35,168.72,95800.0,167.132,168.683,166.3765,167.7385,95800.0
2025-04-22 10:00:00,168.48,169.16,167.73,168.91,60577.0,167.4999,168.1759,166.7543,167.9274,60577.0
2025-04-22 10:30:00,168.75,169.69,168.64,169.39,30507.0,167.7683,168.7029,167.659,168.4046,30507.0
2025-04-22 11:00:00,169.39,170.75,169.23,169.53,25842.0,168.4046,169.7567,168.2455,168.5438,25842.0
2025-04-22 11:30:00,169.78,170.99,169.25,170.74,33619.0,168.7923,169.9953,168.2654,169.7467,33619.0
2025-04-22 12:00:00,171.04,172.47,171.04,172.11,36494.0,170.045,171.4667,170.045,171.1088,36494.0
2025-04-22 12:30:00,172.2,172.2,171.42,171.66,21912.0,171.1983,171.1983,170.4228,170.6614,21912.0
2025-04-22 13:00:00,171.65,171.96,169.94,169.96,72788.0,170.6515,170.9597,168.9514,168.9713,72788.0
2025-04-22 13:30:00,170.13,170.59,169.51,169.56,45586.0,169.1403,169.5976,168.5239,168.5736,45586.0
2025-04-22 14:00:00,169.68,170.6,169.52,170.5,30141.0,168.6929,169.6076,168.5338,169.5081,30141.0
2025-04-22 14:30:00,170.47,171.21,170.34,171.03,24642.0,169.4783,170.214,169.3491,170.0351,24642.0
2025-04-22 15:00:00,170.98,171.36,170.75,170.88,40223.0,169.9854,170.3631,169.7567,169.8859,40223.0
2025-04-22 15:30:00,170.86,171.47,170.42,170.81,164874.0,169.8661,170.4725,169.4286,169.8163,164874.0
2025-04-23 09:30:00,175.55,178.28,172.75,176.69,83150.0,174.5288,177.2429,171.7451,175.6621,83150.0
2025-04-23 10:00:00,176.14,177.3,172.45,174.09,122879.0,175.1153,176.2686,171.4468,173.0773,122879.0
2025-04-23 10:30:00,173.91,175.34,173.68,174.2,48564.0,172.8983,174.32,172.6696,173.1866,48564.0
2025-04-23 11:00:00,174.22,174.39,171.71,171.73,81121.0,173.2065,173.3755,170.7111,170.731,81121.0
2025-04-23 11:30:00,171.92,172.84,171.41,172.0,135639.0,170.9199,171.8345,170.4129,170.9994,135639.0
2025-04-23 12:00:00,172.0,172.0,170.57,171.61,131981.0,170.9994,170.9994,169.5777,170.6117,131981.0
2025-04-23 12:30:00,171.81,173.52,171.8,173.33,90719.0,170.8105,172.5106,170.8006,172.3217,90719.0
2025-04-23 13:00:00,173.38,174.31,172.74,173.49,36719.0,172.3714,173.296,171.7351,172.4808,36719.0
2025-04-23 13:30:00,173.53,173.53,172.15,172.82,49152.0,172.5205,172.5205,171.1485,171.8146,49152.0
2025-04-23 14:00:00,172.73,173.14,171.82,171.82,28069.0,171.7252,172.1328,170.8205,170.8205,28069.0
2025-04-23 14:30:00,171.72,172.3,171.45,171.76,25546.0,170.721,171.2977,170.4526,170.7608,25546.0
2025-04-23 15:00:00,171.97,172.26,170.91,171.04,32376.0,170.9696,171.2579,169.9158,170.045,32376.0
2025-04-23 15:30:00,171.13,172.69,171.13,172.25,187232.0,170.1345,171.6854,170.1345,171.248,187232.0
2025-04-24 09:30:00,172.64,175.16,172.36,173.92,44492.0,171.6357,174.141,171.3573,172.9082,44492.0
2025-04-24 10:00:00,173.9,176.05,173.46,175.45,33130.0,172.8884,175.0259,172.4509,174.4293,33130.0
2025-04-24 10:30:00,175.3,176.81,175.3,176.69,52584.0,174.2802,175.7814,174.2802,175.6621,52584.0
2025-04-24 11:00:00,176.68,177.3,175.98,176.09,36035.0,175.6522,176.2686,174.9563,175.0656,36035.0
2025-04-24 11:30:00,176.05,176.76,175.34,176.13,43645.0,175.0259,175.7317,174.32,175.1054,43645.0
2025-04-24 12:00:00,176.19,177.21,175.8,177.18,25393.0,175.165,176.1791,174.7773,176.1493,25393.0
2025-04-24 12:30:00,177.2,178.61,177.18,178.2,49963.0,176.1692,177.571,176.1493,177.1634,49963.0
2025-04-24 13:00:00,178.2,178.6,177.41,177.52,42914.0,177.1634,177.561,176.3779,176.4873,42914.0
2025-04-24 13:30:00,177.52,177.95,177.43,177.75,35293.0,176.4873,176.9148,176.3978,176.716,35293.0
2025-04-24 14:00:00,177.77,178.51,177.6,177.67,32575.0,176.7359,177.4715,176.5668,176.6364,32575.0
2025-04-24 14:30:00,177.6,178.53,177.6,177.89,31799.0,176.5668,177.4914,176.5668,176.8552,31799.0
2025-04-24 15:00:00,177.78,177.78,176.99,177.02,41723.0,176.7458,176.7458,175.9604,175.9902,41723.0
2025-04-24 15:30:00,177.1,177.81,176.74,177.0,137353.0,176.0697,176.7756,175.7118,175.9703,137353.0
2025-04-25 09:30:00,175.8,179.21,175.65,177.55,41041.0,174.7773,178.1675,174.6282,176.5171,41041.0
2025-04-25 10:00:00,177.78,178.78,177.24,177.45,83278.0,176.7458,177.74,176.2089,176.4177,83278.0
2025-04-25 10:30:00,177.44,178.19,177.0,177.32,66008.0,176.4078,177.1534,175.9703,176.2885,66008.0
2025-04-25 11:00:00,177.43,177.77,176.78,177.26,50031.0,176.3978,176.7359,175.7516,176.2288,50031.0
2025-04-25 11:30:00,177.26,177.78,176.9,177.64,43580.0,176.2288,176.7458,175.8709,176.6066,43580.0
2025-04-25 12:00:00,177.53,178.06,177.13,177.77,15533.0,176.4972,177.0242,176.0996,176.7359,15533.0
2025-04-25 12:30:00,177.84,177.92,177.47,177.82,7021.0,176.8054,176.885,176.4376,176.7856,7021.0
2025-04-25 13:00:00,177.77,178.01,177.08,177.29,12356.0,176.7359,176.9745,176.0499,176.2586,12356.0
2025-04-25 13:30:00,177.3,177.63,175.35,175.61,31337.0,176.2686,176.5967,174.3299,174.5884,31337.0
2025-04-25 14:00:00,175.61,177.51,175.46,177.42,35046.0,174.5884,176.4774,174.4393,176.3879,35046.0
2025-04-25 14:30:00,177.42,177.66,176.69,176.69,19564.0,176.3879,176.6265,175.6621,175.6621,19564.0
2025-04-25 15:00:00,176.68,177.48,176.64,177.25,25518.0,175.6522,176.4475,175.6124,176.2189,25518.0
2025-04-25 15:30:00,177.21,177.81,176.87,177.57,178891.0,176.1791,176.7756,175.8411,176.537,178891.0
2025-04-28 09:30:00,178.23,179.29,176.63,176.86,46620.0,177.1932,178.247,175.6025,175.8311,46620.0
2025-04-28 10:00:00,176.86,178.36,176.63,177.87,56832.0,175.8311,177.3224,175.6025,176.8353,56832.0
2025-04-28 10:30:00,178.06,178.85,177.4,178.0,45106.0,177.0242,177.8096,176.368,176.9645,45106.0
2025-04-28 11:00:00,178.12,178.36,176.28,176.35,119776.0,177.0838,177.3224,175.2545,175.3241,119776.0
2025-04-28 11:30:00,176.3,177.33,176.29,177.16,25857.0,175.2744,176.2984,175.2645,176.1294,25857.0
2025-04-28 12:00:00,177.16,177.2,176.72,177.0,39427.0,176.1294,176.1692,175.692,175.9703,39427.0
2025-04-28 12:30:00,177.0,177.66,176.98,177.59,37020.0,175.9703,176.6265,175.9504,176.5569,37020.0
2025-04-28 13:00:00,177.7,178.21,176.87,177.84,32722.0,176.6663,177.1733,175.8411,176.8054,32722.0
2025-04-28 13:30:00,177.91,177.97,177.21,177.91,15351.0,176.875,176.9347,176.1791,176.875,15351.0
2025-04-28 14:00:00,177.98,178.48,177.68,178.48,16667.0,176.9446,177.4417,176.6464,177.4417,16667.0
2025-04-28 14:30:00,178.25,178.98,178.15,178.65,22208.0,177.2131,177.9388,177.1136,177.6107,22208.0
2025-04-28 15:00:00,178.8,179.34,178.71,179.23,26828.0,177.7599,178.2967,177.6704,178.1874,26828.0
2025-04-28 15:30:00,179.2,179.85,178.43,179.13,123969.0,178.1575,178.8038,177.392,178.0879,123969.0
2025-04-29 09:30:00,176.98,179.2,176.8,177.14,48783.0,175.9504,178.1575,175.7715,176.1095,48783.0
2025-04-29 10:00:00,177.14,177.62,175.15,175.31,65659.0,176.1095,176.5867,174.1311,174.2902,65659.0
2025-04-29 10:30:00,175.52,177.8,175.52,177.31,79667.0,174.4989,176.7657,174.4989,176.2785,79667.0
2025-04-29 11:00:00,177.41,178.19,177.01,177.28,50710.0,176.3779,177.1534,175.9803,176.2487,50710.0
2025-04-29 11:30:00,177.39,177.59,176.71,177.14,29411.0,176.3581,176.5569,175.682,176.1095,29411.0
2025-04-29 12:00:00,177.13,177.65,177.1,177.19,15003.0,176.0996,176.6166,176.0697,176.1592,15003.0
2025-04-29 12:30:00,177.21,177.43,176.6,176.83,20024.0,176.1791,176.3978,175.5727,175.8013,20024.0
2025-04-29 13:00:00,176.85,178.08,176.85,177.8,17917.0,175.8212,177.044,175.8212,176.7657,17917.0
2025-04-29 13:30:00,177.8,178.63,177.78,178.26,20549.0,176.7657,177.5908,176.7458,177.223,20549.0
2025-04-29 14:00:00,178.34,178.45,177.84,178.07,37857.0,177.3025,177.4119,176.8054,177.0341,37857.0
2025-04-29 14:30:00,178.05,178.15,177.81,178.06,35462.0,177.0142,177.1136,176.7756,177.0242,35462.0
2025-04-29 15:00:00,178.11,178.64,178.0,178.54,51643.0,177.0739,177.6008,176.9645,177.5014,51643.0
2025-04-29 15:30:00,178.5,178.7,177.68,178.11,149689.0,177.4616,177.6604,176.6464,177.0739,149689.0
2025-04-30 09:30:00,171.9,172.98,168.31,169.87,137713.0,171.9,172.98,168.31,169.87,137713.0
2025-04-30 10:00:00,169.87,171.57,169.67,170.91,61038.0,169.87,171.57,169.67,170.91,61038.0
2025-04-30 10:30:00,171.02,171.7,170.01,170.75,87086.0,171.02,171.7,170.01,170.75,87086.0
2025-04-30 11:00:00,170.75,172.1,170.64,171.19,70286.0,170.75,172.1,170.64,171.19,70286.0
2025-04-30 11:30:00,171.15,171.66,168.5,168.67,159422.0,171.15,171.66,168.5,168.67,159422.0
2025-04-30 12:00:00,168.67,169.58,168.56,168.67,108222.0,168.67,169.58,168.56,168.67,108222.0
2025-04-30 12:30:00,168.7,169.12,167.94,168.83,50529.0,168.7,169.12,167.94,168.83,50529.0
2025-04-30 13:00:00,168.81,169.23,167.85,169.17,57100.0,168.81,169.23,167.85,169.17,57100.0
2025-04-30 13:30:00,169.08,169.53,168.9,169.05,44293.0,169.08,169.53,168.9,169.05,44293.0
2025-04-30 14:00:00,169.07,170.47,168.95,169.45,86130.0,169.07,170.47,168.95,169.45,86130.0
2025-04-30 14:30:00,169.34,169.7,168.86,169.1,52054.0,169.34,169.7,168.86,169.1,52054.0
2025-04-30 15:00:00,169.1,169.35,168.25,168.41,143371.0,169.1,169.35,168.25,168.41,143371.0
2025-04-30 15:30:00,168.45,170.98,168.27,170.74,387194.0,168.45,170.98,168.27,170.74,387194.0
2025-05-01 09:30:00,169.0,170.93,167.67,168.93,140613.0,169.0,170.93,167.67,168.93,140613.0
2025-05-01 10:00:00,169.07,170.44,168.27,169.0,97457.0,169.07,170.44,168.27,169.0,97457.0
2025-05-01 10:30:00,169.01,169.65,168.1,168.52,98103.0,169.01,169.65,168.1,168.52,98103.0
2025-05-01 11:00:00,168.52,169.46,167.4,169.22,92622.0,168.52,169.46,167.4,169.22,92622.0
2025-05-01 11:30:00,169.22,169.23,165.4,165.44,77122.0,169.22,169.23,165.4,165.44,77122.0
2025-05-01 12:00:00,165.35,165.44,163.15,163.75,110953.0,165.35,165.44,163.15,163.75,110953.0
2025-05-01 12:30:00,163.83,163.94,161.97,162.12,82398.0,163.83,163.94,161.97,162.12,82398.0
2025-05-01 13:00:00,162.15,162.55,161.37,161.63,67980.0,162.15,162.55,161.37,161.63,67980.0
2025-05-01 13:30:00,161.63,162.15,160.55,161.16,77258.0,161.63,162.15,160.55,161.16,77258.0
2025-05-01 14:00:00,161.28,165.45,161.22,165.45,148380.0,161.28,165.45,161.22,165.45,148380.0
2025-05-01 14:30:00,165.49,166.12,164.9,165.55,70193.0,165.49,166.12,164.9,165.55,70193.0
2025-05-01 15:00:00,165.54,165.82,164.06,164.41,108775.0,165.54,165.82,164.06,164.41,108775.0
2025-05-01 15:30:00,164.43,164.61,162.1,162.4,350334.0,164.43,164.61,162.1,162.4,350334.0
2025-05-02 09:30:00,163.86,166.67,159.63,160.55,278157.0,163.86,166.67,159.63,160.55,278157.0
2025-05-02 10:00:00,160.53,162.05,160.03,161.61,136656.0,160.53,162.05,160.03,161.61,136656.0
2025-05-02 10:30:00,161.55,162.83,161.02,161.74,70064.0,161.55,162.83,161.02,161.74,70064.0
2025-05-02 11:00:00,161.74,162.12,160.58,161.06,67911.0,161.74,162.12,160.58,161.06,67911.0
2025-05-02 11:30:00,161.06,162.27,160.71,162.27,87753.0,161.06,162.27,160.71,162.27,87753.0
2025-05-02 12:00:00,162.17,163.24,161.27,161.53,105466.0,162.17,163.24,161.27,161.53,105466.0
2025-05-02 12:30:00,161.61,162.23,160.92,161.23,79394.0,161.61,162.23,160.92,161.23,79394.0
2025-05-02 13:00:00,161.22,161.81,161.02,161.63,67201.0,161.22,161.81,161.02,161.63,67201.0
2025-05-02 13:30:00,161.65,162.2,161.0,161.8,71264.0,161.65,162.2,161.0,161.8,71264.0
2025-05-02 14:00:00,161.86,162.39,161.83,162.19,75710.0,161.86,162.39,161.83,162.19,75710.0
2025-05-02 14:30:00,162.19,162.25,161.47,161.64,60113.0,162.19,162.25,161.47,161.64,60113.0
2025-05-02 15:00:00,161.64,162.38,161.36,162.29,93428.0,161.64,162.38,161.36,162.29,93428.0
2025-05-02 15:30:00,162.33,162.51,161.26,161.74,409144.0,162.33,162.51,161.26,161.74,409144.0
2025-05-05 09:30:00,159.65,159.92,154.82,155.47,170816.0,159.65,159.92,154.82,155.47,170816.0
2025-05-05 10:00:00,155.47,156.82,154.74,156.45,371968.0,155.47,156.82,154.74,156.45,371968.0
2025-05-05 10:30:00,156.43,158.58,156.25,157.9,169828.0,156.43,158.58,156.25,157.9,169828.0
2025-05-05 11:00:00,157.8,158.09,157.28,157.96,86614.0,157.8,158.09,157.28,157.96,86614.0
2025-05-05 11:30:00,157.99,158.26,157.18,157.36,95954.0,157.99,158.26,157.18,157.36,95954.0
2025-05-05 12:00:00,157.36,159.0,157.36,158.52,65927.0,157.36,159.0,157.36,158.52,65927.0
2025-05-05 12:30:00,158.55,158.77,158.13,158.34,51104.0,158.55,158.77,158.13,158.34,51104.0
2025-05-05 13:00:00,158.32,158.39,157.46,157.78,55213.0,158.32,158.39,157.46,157.78,55213.0
2025-05-05 13:30:00,157.77,158.34,157.75,158.09,44688.0,157.77,158.34,157.75,158.09,44688.0
2025-05-05 14:00:00,158.09,158.75,158.02,158.42,66398.0,158.09,158.75,158.02,158.42,66398.0
2025-05-05 14:30:00,158.43,158.86,158.3,158.53,70275.0,158.43,158.86,158.3,158.53,70275.0
2025-05-05 15:00:00,158.53,158.64,158.08,158.31,80514.0,158.53,158.64,158.08,158.31,80514.0
2025-05-05 15:30:00,158.3,158.39,157.31,158.25,279352.0,158.3,158.39,157.31,158.25,279352.0
2025-05-06 09:30:00,157.48,158.55,154.99,155.04,287804.0,157.48,158.55,154.99,155.04,287804.0
2025-05-06 10:00:00,155.04,156.0,154.45,155.71,312750.0,155.04,156.0,154.45,155.71,312750.0
2025-05-06 10:30:00,155.71,156.86,155.34,156.53,194609.0,155.71,156.86,155.34,156.53,194609.0
2025-05-06 11:00:00,156.53,157.09,156.18,156.67,132138.0,156.53,157.09,156.18,156.67,132138.0
2025-05-06 11:30:00,156.68,157.2,156.13,156.2,61509.0,156.68,157.2,156.13,156.2,61509.0
2025-05-06 12:00:00,156.22,156.8,155.45,155.9,80709.0,156.22,156.8,155.45,155.9,80709.0
2025-05-06 12:30:00,155.88,155.94,154.48,154.48,79853.0,155.88,155.94,154.48,154.48,79853.0
2025-05-06 13:00:00,154.51,156.6,154.48,156.36,74170.0,154.51,156.6,154.48,156.36,74170.0
2025-05-06 13:30:00,156.4,157.04,156.15,156.87,32046.0,156.4,157.04,156.15,156.87,32046.0
2025-05-06 14:00:00,156.9,157.98,156.54,157.97,42980.0,156.9,157.98,156.54,157.97,42980.0
2025-05-06 14:30:00,157.99,158.1,157.68,157.8,36630.0,157.99,158.1,157.68,157.8,36630.0
2025-05-06 15:00:00,157.86,158.08,157.61,157.72,57970.0,157.86,158.08,157.61,157.72,57970.0
2025-05-06 15:30:00,157.71,158.26,157.13,157.33,174689.0,157.71,158.26,157.13,157.33,174689.0
2025-05-07 09:30:00,158.26,160.04,156.88,159.47,118853.0,158.26,160.04,156.88,159.47,118853.0
2025-05-07 10:00:00,159.44,160.52,158.07,158.46,71082.0,159.44,160.52,158.07,158.46,71082.0
2025-05-07 10:30:00,158.35,158.9,157.79,158.22,85751.0,158.35,158.9,157.79,158.22,85751.0
2025-05-07 11:00:00,158.14,158.44,157.71,158.35,65362.0,158.14,158.44,157.71,158.35,65362.0
2025-05-07 11:30:00,158.4,159.06,158.35,158.7,48511.0,158.4,159.06,158.35,158.7,48511.0
2025-05-07 12:00:00,158.8,159.42,158.15,158.3,39093.0,158.8,159.42,158.15,158.3,39093.0
2025-05-07 12:30:00,158.28,158.91,158.19,158.77,30686.0,158.28,158.91,158.19,158.77,30686.0
2025-05-07 13:00:00,158.74,159.22,158.43,158.53,30265.0,158.74,159.22,158.43,158.53,30265.0
2025-05-07 13:30:00,158.49,158.61,157.27,157.65,75058.0,158.49,158.61,157.27,157.65,75058.0
2025-05-07 14:00:00,157.54,158.24,157.0,157.78,66190.0,157.54,158.24,157.0,157.78,66190.0
2025-05-07 14:30:00,157.78,158.88,157.47,158.63,70371.0,157.78,158.88,157.47,158.63,70371.0
2025-05-07 15:00:00,158.52,158.71,157.38,157.47,74330.0,158.52,158.71,157.38,157.47,74330.0
2025-05-07 15:30:00,157.45,159.05,156.96,158.85,284830.0,157.45,159.05,156.96,158.85,284830.0
2025-05-08 09:30:00,159.99,162.03,159.53,160.4,77247.0,159.99,162.03,159.53,160.4,77247.0
2025-05-08 10:00:00,160.27,161.19,159.7,160.39,61189.0,160.27,161.19,159.7,160.39,61189.0
2025-05-08 10:30:00,160.32,160.88,158.25,158.72,39412.0,160.32,160.88,158.25,158.72,39412.0
2025-05-08 11:00:00,158.73,160.41,158.65,159.82,23407.0,158.73,160.41,158.65,159.82,23407.0
2025-05-08 11:30:00,159.75,161.45,159.66,161.02,43114.0,159.75,161.45,159.66,161.02,43114.0
2025-05-08 12:00:00,161.08,163.22,161.04,162.64,168086.0,161.08,163.22,161.04,162.64,168086.0
2025-05-08 12:30:00,162.7,163.29,162.34,162.84,39428.0,162.7,163.29,162.34,162.84,39428.0
2025-05-08 13:00:00,162.76,162.82,161.75,162.02,52636.0,162.76,162.82,161.75,162.02,52636.0
2025-05-08 13:30:00,162.02,162.07,160.9,160.9,46080.0,162.02,162.07,160.9,160.9,46080.0
2025-05-08 14:00:00,160.91,161.21,160.62,160.82,47829.0,160.91,161.21,160.62,160.82,47829.0
2025-05-08 14:30:00,160.81,161.1,160.32,160.37,51107.0,160.81,161.1,160.32,160.37,51107.0
2025-05-08 15:00:00,160.25,160.95,160.07,160.91,39198.0,160.25,160.95,160.07,160.91,39198.0
2025-05-08 15:30:00,160.82,161.19,159.88,160.06,320676.0,160.82,161.19,159.88,160.06,320676.0
2025-05-09 09:30:00,161.03,161.99,160.25,161.8,59707.0,161.03,161.99,160.25,161.8,59707.0
2025-05-09 10:00:00,161.67,162.25,158.65,159.69,97030.0,161.67,162.25,158.65,159.69,97030.0
2025-05-09 10:30:00,159.74,159.98,158.49,159.62,76837.0,159.74,159.98,158.49,159.62,76837.0
2025-05-09 11:00:00,159.61,160.4,159.44,159.94,36923.0,159.61,160.4,159.44,159.94,36923.0
2025-05-09 11:30:00,159.89,160.81,159.89,160.64,37615.0,159.89,160.81,159.89,160.64,37615.0
2025-05-09 12:00:00,160.7,160.75,159.79,159.9,35282.0,160.7,160.75,159.79,159.9,35282.0
2025-05-09 12:30:00,160.02,160.28,159.45,159.49,37616.0,160.02,160.28,159.45,159.49,37616.0
2025-05-09 13:00:00,159.47,160.13,159.38,159.92,34239.0,159.47,160.13,159.38,159.92,34239.0
2025-05-09 13:30:00,159.87,160.06,159.74,159.86,28657.0,159.87,160.06,159.74,159.86,28657.0
2025-05-09 14:00:00,159.82,159.83,159.44,159.54,29739.0,159.82,159.83,159.44,159.54,29739.0
2025-05-09 14:30:00,159.53,159.91,159.53,159.58,37038.0,159.53,159.91,159.53,159.58,37038.0
2025-05-09 15:00:00,159.58,160.37,159.51,159.82,75816.0,159.58,160.37,159.51,159.82,75816.0
2025-05-09 15:30:00,159.84,160.32,159.47,159.56,140700.0,159.84,160.32,159.47,159.56,140700.0
2025-05-12 09:30:00,166.11,170.86,165.66,166.41,262269.0,166.11,170.86,165.66,166.41,262269.0
2025-05-12 10:00:00,166.41,167.07,165.04,165.97,178600.0,166.41,167.07,165.04,165.97,178600.0
2025-05-12 10:30:00,165.86,166.19,164.36,165.77,115698.0,165.86,166.19,164.36,165.77,115698.0
2025-05-12 11:00:00,165.77,166.68,164.79,164.93,47250.0,165.77,166.68,164.79,164.93,47250.0
2025-05-12 11:30:00,164.73,165.71,164.73,165.2,64990.0,164.73,165.71,164.73,165.2,64990.0
2025-05-12 12:00:00,165.22,165.43,163.98,164.63,23640.0,165.22,165.43,163.98,164.63,23640.0
2025-05-12 12:30:00,164.52,164.81,164.16,164.27,19715.0,164.52,164.81,164.16,164.27,19715.0
2025-05-12 13:00:00,164.31,164.77,163.81,163.95,46473.0,164.31,164.77,163.81,163.95,46473.0
2025-05-12 13:30:00,164.05,164.92,163.95,164.82,24298.0,164.05,164.92,163.95,164.82,24298.0
2025-05-12 14:00:00,164.82,165.29,164.57,164.97,68939.0,164.82,165.29,164.57,164.97,68939.0
2025-05-12 14:30:00,165.04,165.47,165.04,165.15,44436.0,165.04,165.47,165.04,165.15,44436.0
2025-05-12 15:00:00,165.2,166.0,165.09,165.88,52372.0,165.2,166.0,165.09,165.88,52372.0
2025-05-12 15:30:00,165.84,166.26,165.5,166.14,247629.0,165.84,166.26,165.5,166.14,247629.0
2025-05-13 09:30:00,166.8,170.37,166.8,169.62,107888.0,166.8,170.37,166.8,169.62,107888.0
2025-05-13 10:00:00,169.57,171.03,169.25,170.39,82739.0,169.57,171.03,169.25,170.39,82739.0
2025-05-13 10:30:00,170.39,170.88,169.68,170.39,68473.0,170.39,170.88,169.68,170.39,68473.0
2025-05-13 11:00:00,170.43,172.27,170.43,172.09,60343.0,170.43,172.27,170.43,172.09,60343.0
2025-05-13 11:30:00,172.04,172.72,171.64,172.43,65729.0,172.04,172.72,171.64,172.43,65729.0
2025-05-13 12:00:00,172.34,173.0,172.23,172.93,43219.0,172.34,173.0,172.23,172.93,43219.0
2025-05-13 12:30:00,173.02,173.55,172.79,173.03,61303.0,173.02,173.55,172.79,173.03,61303.0
2025-05-13 13:00:00,173.01,173.35,172.83,173.23,35047.0,173.01,173.35,172.83,173.23,35047.0
2025-05-13 13:30:00,173.25,173.62,172.25,172.34,43013.0,173.25,173.62,172.25,172.34,43013.0
2025-05-13 14:00:00,172.34,172.6,171.58,171.76,37192.0,172.34,172.6,171.58,171.76,37192.0
2025-05-13 14:30:00,171.72,172.0,171.35,171.43,32987.0,171.72,172.0,171.35,171.43,32987.0
2025-05-13 15:00:00,171.5,171.58,171.13,171.33,52918.0,171.5,171.58,171.13,171.33,52918.0
2025-05-13 15:30:00,171.34,171.42,169.41,169.49,269302.0,171.34,171.42,169.41,169.49,269302.0
2025-05-14 09:30:00,168.85,169.34,167.24,167.94,84796.0,168.85,169.34,167.24,167.94,84796.0
2025-05-14 10:00:00,167.97,168.73,167.32,168.54,34262.0,167.97,168.73,167.32,168.54,34262.0
2025-05-14 10:30:00,168.42,169.37,167.96,169.28,30568.0,168.42,169.37,167.96,169.28,30568.0
2025-05-14 11:00:00,169.28,169.41,168.71,169.26,27423.0,169.28,169.41,168.71,169.26,27423.0
2025-05-14 11:30:00,169.24,169.46,168.72,168.87,33235.0,169.24,169.46,168.72,168.87,33235.0
2025-05-14 12:00:00,168.8,169.31,168.44,168.76,21199.0,168.8,169.31,168.44,168.76,21199.0
2025-05-14 12:30:00,168.7,169.07,168.61,168.75,22817.0,168.7,169.07,168.61,168.75,22817.0
2025-05-14 13:00:00,168.75,169.27,168.69,168.98,21340.0,168.75,169.27,168.69,168.98,21340.0
2025-05-14 13:30:00,169.0,169.48,168.81,169.36,30034.0,169.0,169.48,168.81,169.36,30034.0
2025-05-14 14:00:00,169.43,169.78,168.62,168.94,40362.0,169.43,169.78,168.62,168.94,40362.0
2025-05-14 14:30:00,169.0,169.56,168.93,169.2,19060.0,169.0,169.56,168.93,169.2,19060.0
2025-05-14 15:00:00,169.19,169.23,168.47,168.56,45189.0,169.19,169.23,168.47,168.56,45189.0
2025-05-14 15:30:00,168.52,169.23,168.35,168.52,215739.0,168.52,169.23,168.35,168.52,215739.0
2025-05-15 09:30:00,164.81,166.36,164.22,166.0,85276.0,164.81,166.36,164.22,166.0,85276.0
2025-05-15 10:00:00,166.09,166.5,164.76,165.73,74500.0,166.09,166.5,164.76,165.73,74500.0
2025-05-15 10:30:00,165.76,165.87,164.83,165.02,34650.0,165.76,165.87,164.83,165.02,34650.0
2025-05-15 11:00:00,165.13,165.9,165.0,165.5,45578.0,165.13,165.9,165.0,165.5,45578.0
2025-05-15 11:30:00,165.47,165.59,164.99,165.51,40774.0,165.47,165.59,164.99,165.51,40774.0
2025-05-15 12:00:00,165.52,166.06,165.37,165.68,26801.0,165.52,166.06,165.37,165.68,26801.0
2025-05-15 12:30:00,165.62,166.04,165.48,165.63,42992.0,165.62,166.04,165.48,165.63,42992.0
2025-05-15 13:00:00,165.74,166.35,165.64,166.12,25475.0,165.74,166.35,165.64,166.12,25475.0
2025-05-15 13:30:00,166.06,166.36,165.84,166.0,47455.0,166.06,166.36,165.84,166.0,47455.0
2025-05-15 14:00:00,165.93,166.22,165.67,166.17,64338.0,165.93,166.22,165.67,166.17,64338.0
2025-05-15 14:30:00,166.14,166.6,166.08,166.15,48436.0,166.14,166.6,166.08,166.15,48436.0
2025-05-15 15:00:00,166.22,166.71,166.22,166.26,38114.0,166.22,166.71,166.22,166.26,38114.0
2025-05-15 15:30:00,166.34,166.68,166.19,166.54,197732.0,166.34,166.68,166.19,166.54,197732.0
2025-05-16 09:30:00,166.69,167.94,165.72,165.85,101176.0,166.69,167.94,165.72,165.85,101176.0
2025-05-16 10:00:00,165.71,166.08,164.76,164.76,81749.0,165.71,166.08,164.76,164.76,81749.0
2025-05-16 10:30:00,164.77,165.31,164.07,165.0,78963.0,164.77,165.31,164.07,165.0,78963.0
2025-05-16 11:00:00,165.05,165.41,164.77,164.88,80601.0,165.05,165.41,164.77,164.88,80601.0
2025-05-16 11:30:00,164.94,165.17,164.68,164.8,35896.0,164.94,165.17,164.68,164.8,35896.0
2025-05-16 12:00:00,164.7,165.82,164.7,165.57,108208.0,164.7,165.82,164.7,165.57,108208.0
2025-05-16 12:30:00,165.64,166.2,165.27,165.37,78277.0,165.64,166.2,165.27,165.37,78277.0
2025-05-16 13:00:00,165.26,165.91,165.21,165.91,63114.0,165.26,165.91,165.21,165.91,63114.0
2025-05-16 13:30:00,165.91,165.91,165.39,165.64,42669.0,165.91,165.91,165.39,165.64,42669.0
2025-05-16 14:00:00,165.59,165.79,165.21,165.28,36269.0,165.59,165.79,165.21,165.28,36269.0
2025-05-16 14:30:00,165.26,165.7,165.08,165.22,63906.0,165.26,165.7,165.08,165.22,63906.0
2025-05-16 15:00:00,165.28,165.87,165.28,165.55,71216.0,165.28,165.87,165.28,165.55,71216.0
2025-05-16 15:30:00,165.55,166.05,165.3,165.71,285163.0,165.55,166.05,165.3,165.71,285163.0
2025-05-19 09:30:00,163.41,164.53,162.99,164.29,54610.0,163.41,164.53,162.99,164.29,54610.0
2025-05-19 10:00:00,164.28,165.63,164.23,165.0,46100.0,164.28,165.63,164.23,165.0,46100.0
2025-05-19 10:30:00,165.0,165.37,164.43,164.52,24434.0,165.0,165.37,164.43,164.52,24434.0
2025-05-19 11:00:00,164.56,165.05,164.35,164.62,25262.0,164.56,165.05,164.35,164.62,25262.0
2025-05-19 11:30:00,164.64,165.18,164.57,165.0,25084.0,164.64,165.18,164.57,165.0,25084.0
2025-05-19 12:00:00,165.0,165.06,164.51,164.59,25075.0,165.0,165.06,164.51,164.59,25075.0
2025-05-19 12:30:00,164.59,164.61,164.17,164.54,23139.0,164.59,164.61,164.17,164.54,23139.0
2025-05-19 13:00:00,164.53,165.09,164.37,164.99,27059.0,164.53,165.09,164.37,164.99,27059.0
2025-05-19 13:30:00,165.03,165.03,164.41,164.43,23174.0,165.03,165.03,164.41,164.43,23174.0
2025-05-19 14:00:00,164.43,164.66,164.35,164.4,38585.0,164.43,164.66,164.35,164.4,38585.0
2025-05-19 14:30:00,164.36,164.61,164.01,164.21,52094.0,164.36,164.61,164.01,164.21,52094.0
2025-05-19 15:00:00,164.21,164.51,164.11,164.25,49524.0,164.21,164.51,164.11,164.25,49524.0
2025-05-19 15:30:00,164.28,164.79,164.24,164.58,133416.0,164.28,164.79,164.24,164.58,133416.0
2025-05-20 09:30:00,165.55,165.64,164.18,164.44,100510.0,165.55,165.64,164.18,164.44,100510.0
2025-05-20 10:00:00,164.49,164.63,162.58,162.79,94840.0,164.49,164.63,162.58,162.79,94840.0
2025-05-20 10:30:00,162.71,163.51,162.55,163.03,63801.0,162.71,163.51,162.55,163.03,63801.0
2025-05-20 11:00:00,163.01,163.26,162.75,163.11,70905.0,163.01,163.26,162.75,163.11,70905.0
2025-05-20 11:30:00,163.12,163.12,162.2,162.59,61530.0,163.12,163.12,162.2,162.59,61530.0
2025-05-20 12:00:00,162.51,162.51,161.97,162.27,86881.0,162.51,162.51,161.97,162.27,86881.0
2025-05-20 12:30:00,162.4,162.8,162.1,162.71,58375.0,162.4,162.8,162.1,162.71,58375.0
2025-05-20 13:00:00,162.75,163.26,162.75,163.03,54905.0,162.75,163.26,162.75,163.03,54905.0
2025-05-20 13:30:00,163.0,163.11,162.47,162.69,68753.0,163.0,163.11,162.47,162.69,68753.0
2025-05-20 14:00:00,162.66,162.87,161.97,161.98,67273.0,162.66,162.87,161.97,161.98,67273.0
2025-05-20 14:30:00,162.05,162.49,161.88,161.99,59241.0,162.05,162.49,161.88,161.99,59241.0
2025-05-20 15:00:00,162.06,162.18,161.54,161.98,91072.0,162.06,162.18,161.54,161.98,91072.0
2025-05-20 15:30:00,162.03,162.35,161.75,161.92,227077.0,162.03,162.35,161.75,161.92,227077.0
2025-05-21 09:30:00,161.38,161.47,159.38,160.27,78256.0,161.38,161.47,159.38,160.27,78256.0
2025-05-21 10:00:00,160.4,160.54,159.01,160.09,110541.0,160.4,160.54,159.01,160.09,110541.0
2025-05-21 10:30:00,160.0,160.14,159.3,159.9,108734.0,160.0,160.14,159.3,159.9,108734.0
2025-05-21 11:00:00,159.95,161.03,159.92,160.75,43929.0,159.95,161.03,159.92,160.75,43929.0
2025-05-21 11:30:00,160.82,161.18,160.44,160.62,113361.0,160.82,161.18,160.44,160.62,113361.0
2025-05-21 12:00:00,160.68,160.89,160.45,160.83,47813.0,160.68,160.89,160.45,160.83,47813.0
2025-05-21 12:30:00,160.79,161.27,160.75,161.1,92746.0,160.79,161.27,160.75,161.1,92746.0
2025-05-21 13:00:00,161.15,161.47,159.68,160.01,119954.0,161.15,161.47,159.68,160.01,119954.0
2025-05-21 13:30:00,159.97,161.31,159.73,160.89,43654.0,159.97,161.31,159.73,160.89,43654.0
2025-05-21 14:00:00,160.83,161.17,160.71,161.04,34577.0,160.83,161.17,160.71,161.04,34577.0
2025-05-21 14:30:00,161.05,161.1,160.37,160.4,73034.0,161.05,161.1,160.37,160.4,73034.0
2025-05-21 15:00:00,160.57,160.71,160.12,160.28,74785.0,160.57,160.71,160.12,160.28,74785.0
2025-05-21 15:30:00,160.27,160.95,160.16,160.34,277580.0,160.27,160.95,160.16,160.34,277580.0
2025-05-22 09:30:00,159.68,159.72,158.07,158.08,36844.0,159.68,159.72,158.07,158.08,36844.0
2025-05-22 10:00:00,158.15,158.97,157.69,157.7,105232.0,158.15,158.97,157.69,157.7,105232.0
2025-05-22 10:30:00,157.82,158.03,157.2,157.52,33779.0,157.82,158.03,157.2,157.52,33779.0
2025-05-22 11:00:00,157.68,158.22,157.27,157.88,64375.0,157.68,158.22,157.27,157.88,64375.0
2025-05-22 11:30:00,157.8,158.82,157.7,158.77,40473.0,157.8,158.82,157.7,158.77,40473.0
2025-05-22 12:00:00,158.83,159.48,158.66,159.41,34120.0,158.83,159.48,158.66,159.41,34120.0
2025-05-22 12:30:00,159.42,159.42,158.82,158.83,24879.0,159.42,159.42,158.82,158.83,24879.0
2025-05-22 13:00:00,158.83,159.82,158.75,159.65,28044.0,158.83,159.82,158.75,159.65,28044.0
2025-05-22 13:30:00,159.64,159.84,159.41,159.5,29255.0,159.64,159.84,159.41,159.5,29255.0
2025-05-22 14:00:00,159.46,159.85,159.34,159.58,29887.0,159.46,159.85,159.34,159.58,29887.0
2025-05-22 14:30:00,159.56,159.79,159.28,159.71,24858.0,159.56,159.79,159.28,159.71,24858.0
2025-05-22 15:00:00,159.67,160.09,159.62,160.08,36939.0,159.67,160.09,159.62,160.08,36939.0
2025-05-22 15:30:00,160.08,160.08,158.93,159.08,141192.0,160.08,160.08,158.93,159.08,141192.0
2025-05-23 09:30:00,157.66,159.65,157.66,159.07,43650.0,157.66,159.65,157.66,159.07,43650.0
2025-05-23 10:00:00,159.0,159.83,158.68,159.53,56449.0,159.0,159.83,158.68,159.53,56449.0
2025-05-23 10:30:00,159.44,159.77,158.86,158.9,27426.0,159.44,159.77,158.86,158.9,27426.0
2025-05-23 11:00:00,158.9,159.87,158.77,159.87,23912.0,158.9,159.87,158.77,159.87,23912.0
2025-05-23 11:30:00,159.89,160.38,159.49,159.49,34220.0,159.89,160.38,159.49,159.49,34220.0
2025-05-23 12:00:00,159.41,159.87,159.23,159.78,53961.0,159.41,159.87,159.23,159.78,53961.0
2025-05-23 12:30:00,159.75,160.68,159.48,160.16,51297.0,159.75,160.68,159.48,160.16,51297.0
2025-05-23 13:00:00,160.26,161.01,160.15,160.68,70330.0,160.26,161.01,160.15,160.68,70330.0
2025-05-23 13:30:00,160.68,160.68,159.55,159.83,40803.0,160.68,160.68,159.55,159.83,40803.0
2025-05-23 14:00:00,159.86,160.27,159.67,159.94,46286.0,159.86,160.27,159.67,159.94,46286.0
2025-05-23 14:30:00,160.04,160.36,160.02,160.25,28003.0,160.04,160.36,160.02,160.25,28003.0
2025-05-23 15:00:00,160.23,160.76,160.21,160.44,56797.0,160.23,160.76,160.21,160.44,56797.0
2025-05-23 15:30:00,160.38,160.68,159.83,160.41,95590.0,160.38,160.68,159.83,160.41,95590.0
2025-05-27 09:30:00,162.34,162.66,160.17,160.61,40503.0,162.34,162.66,160.17,160.61,40503.0
2025-05-27 10:00:00,160.66,161.48,160.09,161.19,36810.0,160.66,161.48,160.09,161.19,36810.0
2025-05-27 10:30:00,161.16,161.52,161.03,161.27,32488.0,161.16,161.52,161.03,161.27,32488.0
2025-05-27 11:00:00,161.25,161.71,161.19,161.54,34339.0,161.25,161.71,161.19,161.54,34339.0
2025-05-27 11:30:00,161.51,161.8,161.29,161.3,26595.0,161.51,161.8,161.29,161.3,26595.0
2025-05-27 12:00:00,161.3,161.73,161.27,161.4,36924.0,161.3,161.73,161.27,161.4,36924.0
2025-05-27 12:30:00,161.39,161.9,161.14,161.15,25352.0,161.39,161.9,161.14,161.15,25352.0
2025-05-27 13:00:00,161.21,161.58,161.2,161.4,28271.0,161.21,161.58,161.2,161.4,28271.0
2025-05-27 13:30:00,161.4,161.51,161.03,161.45,37301.0,161.4,161.51,161.03,161.45,37301.0
2025-05-27 14:00:00,161.45,161.72,161.23,161.67,27847.0,161.45,161.72,161.23,161.67,27847.0
2025-05-27 14:30:00,161.62,161.71,161.4,161.56,52183.0,161.62,161.71,161.4,161.56,52183.0
2025-05-27 15:00:00,161.56,161.85,161.31,161.34,61797.0,161.56,161.85,161.31,161.34,61797.0
2025-05-27 15:30:00,161.34,161.53,161.0,161.51,216562.0,161.34,161.53,161.0,161.51,216562.0
2025-05-28 09:30:00,162.44,163.38,160.96,161.19,43783.0,162.44,163.38,160.96,161.19,43783.0
2025-05-28 10:00:00,161.09,161.32,160.53,161.1,41551.0,161.09,161.32,160.53,161.1,41551.0
2025-05-28 10:30:00,161.11,161.21,160.38,160.49,47401.0,161.11,161.21,160.38,160.49,47401.0
2025-05-28 11:00:00,160.49,161.07,159.99,160.14,60596.0,160.49,161.07,159.99,160.14,60596.0
2025-05-28 11:30:00,160.09,160.67,159.98,160.45,30411.0,160.09,160.67,159.98,160.45,30411.0
2025-05-28 12:00:00,160.51,160.82,160.32,160.54,26961.0,160.51,160.82,160.32,160.54,26961.0
2025-05-28 12:30:00,160.54,160.91,160.54,160.68,18377.0,160.54,160.91,160.54,160.68,18377.0
2025-05-28 13:00:00,160.72,160.9,160.53,160.64,22443.0,160.72,160.9,160.53,160.64,22443.0
2025-05-28 13:30:00,160.61,160.86,160.52,160.71,25723.0,160.61,160.86,160.52,160.71,25723.0
2025-05-28 14:00:00,160.75,160.77,160.05,160.18,22154.0,160.75,160.77,160.05,160.18,22154.0
2025-05-28 14:30:00,160.21,160.38,159.58,160.33,27059.0,160.21,160.38,159.58,160.33,27059.0
2025-05-28 15:00:00,160.26,160.58,159.77,159.83,37812.0,160.26,160.58,159.77,159.83,37812.0
2025-05-28 15:30:00,159.83,159.93,159.01,159.33,162446.0,159.83,159.93,159.01,159.33,162446.0
2025-05-29 09:30:00,158.69,159.34,156.34,158.3,118467.0,158.69,159.34,156.34,158.3,118467.0
2025-05-29 10:00:00,158.33,158.73,156.4,157.34,64071.0,158.33,158.73,156.4,157.34,64071.0
2025-05-29 10:30:00,157.35,157.75,156.66,157.44,55658.0,157.35,157.75,156.66,157.44,55658.0
2025-05-29 11:00:00,157.44,157.44,156.56,157.24,62133.0,157.44,157.44,156.56,157.24,62133.0
2025-05-29 11:30:00,157.25,157.26,156.16,156.51,63158.0,157.25,157.26,156.16,156.51,63158.0
2025-05-29 12:00:00,156.56,157.37,156.28,157.12,21857.0,156.56,157.37,156.28,157.12,21857.0
2025-05-29 12:30:00,157.2,157.2,156.51,156.78,43364.0,157.2,157.2,156.51,156.78,43364.0
2025-05-29 13:00:00,156.8,157.22,156.72,156.74,35357.0,156.8,157.22,156.72,156.74,35357.0
2025-05-29 13:30:00,156.8,157.48,156.78,157.08,36188.0,156.8,157.48,156.78,157.08,36188.0
2025-05-29 14:00:00,157.12,157.64,157.12,157.19,41815.0,157.12,157.64,157.12,157.19,41815.0
2025-05-29 14:30:00,157.21,157.82,157.21,157.44,47506.0,157.21,157.82,157.21,157.44,47506.0
2025-05-29 15:00:00,157.44,158.0,157.44,157.59,58233.0,157.44,158.0,157.44,157.59,58233.0
2025-05-29 15:30:00,157.59,158.55,157.59,158.48,147999.0,157.59,158.55,157.59,158.48,147999.0
2025-05-30 09:30:00,157.47,157.53,155.45,156.14,125049.0,157.47,157.53,155.45,156.14,125049.0
2025-05-30 10:00:00,156.55,158.09,156.4,158.04,91032.0,156.55,158.09,156.4,158.04,91032.0
2025-05-30 10:30:00,158.04,158.96,157.93,158.52,74713.0,158.04,158.96,157.93,158.52,74713.0
2025-05-30 11:00:00,158.5,158.58,157.63,157.67,43330.0,158.5,158.58,157.63,157.67,43330.0
2025-05-30 11:30:00,157.6,157.8,157.02,157.1,65441.0,157.6,157.8,157.02,157.1,65441.0
2025-05-30 12:00:00,157.12,157.59,156.52,156.53,57457.0,157.12,157.59,156.52,156.53,57457.0
2025-05-30 12:30:00,156.59,157.1,156.15,156.51,35945.0,156.59,157.1,156.15,156.51,35945.0
2025-05-30 13:00:00,156.43,157.25,156.35,157.2,34149.0,156.43,157.25,156.35,157.2,34149.0
2025-05-30 13:30:00,157.18,157.49,156.7,156.77,27573.0,157.18,157.49,156.7,156.77,27573.0
2025-05-30 14:00:00,156.86,157.66,156.86,157.41,34568.0,156.86,157.66,156.86,157.41,34568.0
2025-05-30 14:30:00,157.46,157.77,157.21,157.63,49221.0,157.46,157.77,157.21,157.63,49221.0
2025-05-30 15:00:00,157.59,157.92,157.52,157.88,75479.0,157.59,157.92,157.52,157.88,75479.0
2025-05-30 15:30:00,157.83,158.01,157.14,157.88,338139.0,157.83,158.01,157.14,157.88,338139.0
2025-06-02 09:30:00,162.1,162.37,158.67,159.09,107446.0,162.1,162.37,158.67,159.09,107446.0
2025-06-02 10:00:00,159.05,160.35,158.15,160.22,46763.0,159.05,160.35,158.15,160.22,46763.0
2025-06-02 10:30:00,160.18,161.25,159.99,161.03,41960.0,160.18,161.25,159.99,161.03,41960.0
2025-06-02 11:00:00,161.11,161.7,160.7,160.92,37974.0,161.11,161.7,160.7,160.92,37974.0
2025-06-02 11:30:00,160.88,162.06,160.84,162.0,32362.0,160.88,162.06,160.84,162.0,32362.0
2025-06-02 12:00:00,162.03,162.62,161.96,162.33,32172.0,162.03,162.62,161.96,162.33,32172.0
2025-06-02 12:30:00,162.39,162.4,161.83,161.9,27470.0,162.39,162.4,161.83,161.9,27470.0
2025-06-02 13:00:00,161.95,162.15,161.27,161.29,28086.0,161.95,162.15,161.27,161.29,28086.0
2025-06-02 13:30:00,161.28,161.73,161.18,161.71,33527.0,161.28,161.73,161.18,161.71,33527.0
2025-06-02 14:00:00,161.66,161.77,160.24,161.27,33848.0,161.66,161.77,160.24,161.27,33848.0
2025-06-02 14:30:00,161.32,161.84,161.31,161.8,50292.0,161.32,161.84,161.31,161.8,50292.0
2025-06-02 15:00:00,161.76,162.41,161.68,162.26,62266.0,161.76,162.41,161.68,162.26,62266.0
2025-06-02 15:30:00,162.3,162.45,161.86,162.35,222506.0,162.3,162.45,161.86,162.35,222506.0
2025-06-03 09:30:00,162.75,164.04,161.97,162.92,93486.0,162.75,164.04,161.97,162.92,93486.0
2025-06-03 10:00:00,163.0,164.41,163.0,164.18,32399.0,163.0,164.41,163.0,164.18,32399.0
2025-06-03 10:30:00,164.17,164.54,163.71,164.44,34099.0,164.17,164.54,163.71,164.44,34099.0
2025-06-03 11:00:00,164.45,164.85,164.33,164.85,28882.0,164.45,164.85,164.33,164.85,28882.0
2025-06-03 11:30:00,164.83,165.72,164.71,165.61,31019.0,164.83,165.72,164.71,165.61,31019.0
2025-06-03 12:00:00,165.56,165.68,165.08,165.56,25200.0,165.56,165.68,165.08,165.56,25200.0
2025-06-03 12:30:00,165.53,166.01,165.53,165.96,62676.0,165.53,166.01,165.53,165.96,62676.0
2025-06-03 13:00:00,166.04,166.35,165.98,166.09,39377.0,166.04,166.35,165.98,166.09,39377.0
2025-06-03 13:30:00,166.15,166.25,165.39,165.56,53050.0,166.15,166.25,165.39,165.56,53050.0
2025-06-03 14:00:00,165.56,165.6,164.92,164.99,30696.0,165.56,165.6,164.92,164.99,30696.0
2025-06-03 14:30:00,164.99,165.13,164.52,164.81,40578.0,164.99,165.13,164.52,164.81,40578.0
2025-06-03 15:00:00,164.76,164.93,164.68,164.83,41634.0,164.76,164.93,164.68,164.83,41634.0
2025-06-03 15:30:00,164.86,165.57,164.85,164.93,301407.0,164.86,165.57,164.85,164.93,301407.0
2025-06-04 09:30:00,164.13,166.13,163.69,165.38,52409.0,164.13,166.13,163.69,165.38,52409.0
2025-06-04 10:00:00,165.25,166.61,165.08,166.07,49287.0,165.25,166.61,165.08,166.07,49287.0
2025-06-04 10:30:00,166.09,166.18,165.26,165.43,76105.0,166.09,166.18,165.26,165.43,76105.0
2025-06-04 11:00:00,165.42,165.49,162.96,163.44,80656.0,165.42,165.49,162.96,163.44,80656.0
2025-06-04 11:30:00,163.47,164.0,160.54,161.03,213231.0,163.47,164.0,160.54,161.03,213231.0
2025-06-04 12:00:00,161.12,161.21,158.65,159.8,138069.0,161.12,161.21,158.65,159.8,138069.0
2025-06-04 12:30:00,159.84,161.77,159.84,161.5,103645.0,159.84,161.77,159.84,161.5,103645.0
2025-06-04 13:00:00,161.5,162.22,161.12,161.18,45079.0,161.5,162.22,161.12,161.18,45079.0
2025-06-04 13:30:00,161.17,161.42,160.76,161.42,54824.0,161.17,161.42,160.76,161.42,54824.0
2025-06-04 14:00:00,161.37,162.04,161.37,161.88,41482.0,161.37,162.04,161.37,161.88,41482.0
2025-06-04 14:30:00,161.95,162.04,161.11,161.16,35530.0,161.95,162.04,161.11,161.16,35530.0
2025-06-04 15:00:00,161.18,161.76,160.79,160.86,115425.0,161.18,161.76,160.79,160.86,115425.0
2025-06-04 15:30:00,160.8,160.84,160.47,160.68,269366.0,160.8,160.84,160.47,160.68,269366.0
2025-06-05 09:30:00,161.64,162.11,160.04,161.75,70279.0,161.64,162.11,160.04,161.75,70279.0
2025-06-05 10:00:00,161.84,162.37,161.5,161.78,42299.0,161.84,162.37,161.5,161.78,42299.0
2025-06-05 10:30:00,161.8,162.95,161.54,162.79,35235.0,161.8,162.95,161.54,162.79,35235.0
2025-06-05 11:00:00,162.83,163.29,162.62,163.22,41928.0,162.83,163.29,162.62,163.22,41928.0
2025-06-05 11:30:00,163.21,163.48,163.05,163.48,25806.0,163.21,163.48,163.05,163.48,25806.0
2025-06-05 12:00:00,163.52,163.95,163.41,163.94,45116.0,163.52,163.95,163.41,163.94,45116.0
2025-06-05 12:30:00,163.86,163.94,163.11,163.55,56448.0,163.86,163.94,163.11,163.55,56448.0
2025-06-05 13:00:00,163.6,164.63,163.51,164.63,57033.0,163.6,164.63,163.51,164.63,57033.0
2025-06-05 13:30:00,164.69,164.98,164.47,164.52,41730.0,164.69,164.98,164.47,164.52,41730.0
2025-06-05 14:00:00,164.53,164.59,163.62,163.79,39302.0,164.53,164.59,163.62,163.79,39302.0
2025-06-05 14:30:00,163.74,164.15,163.69,163.83,39572.0,163.74,164.15,163.69,163.83,39572.0
2025-06-05 15:00:00,163.84,164.03,163.11,163.48,122450.0,163.84,164.03,163.11,163.48,122450.0
2025-06-05 15:30:00,163.53,164.39,163.53,164.0,302712.0,163.53,164.39,163.53,164.0,302712.0
2025-06-06 09:30:00,165.94,167.13,165.3,166.39,66613.0,165.94,167.13,165.3,166.39,66613.0
2025-06-06 10:00:00,166.39,166.41,165.19,166.09,82477.0,166.39,166.41,165.19,166.09,82477.0
2025-06-06 10:30:00,166.09,166.12,165.3,165.74,63533.0,166.09,166.12,165.3,165.74,63533.0
2025-06-06 11:00:00,165.7,166.25,165.58,166.19,27494.0,165.7,166.25,165.58,166.19,27494.0
2025-06-06 11:30:00,166.21,166.7,165.89,165.89,35449.0,166.21,166.7,165.89,165.89,35449.0
2025-06-06 12:00:00,165.93,166.44,165.89,166.4,30257.0,165.93,166.44,165.89,166.4,30257.0
2025-06-06 12:30:00,166.47,166.81,166.18,166.25,99169.0,166.47,166.81,166.18,166.25,99169.0
2025-06-06 13:00:00,166.25,167.14,166.18,166.76,49881.0,166.25,167.14,166.18,166.76,49881.0
2025-06-06 13:30:00,166.75,167.24,166.74,167.1,31761.0,166.75,167.24,166.74,167.1,31761.0
2025-06-06 14:00:00,167.09,167.47,167.09,167.25,48133.0,167.09,167.47,167.09,167.25,48133.0
2025-06-06 14:30:00,167.34,167.58,167.26,167.47,49920.0,167.34,167.58,167.26,167.47,49920.0
2025-06-06 15:00:00,167.42,167.84,167.33,167.33,69579.0,167.42,167.84,167.33,167.33,69579.0
2025-06-06 15:30:00,167.32,167.48,167.05,167.06,309567.0,167.32,167.48,167.05,167.06,309567.0
2025-06-09 09:30:00,168.09,169.37,163.49,166.06,63839.0,168.09,169.37,163.49,166.06,63839.0
2025-06-09 10:00:00,166.09,166.54,165.32,166.29,48516.0,166.09,166.54,165.32,166.29,48516.0
2025-06-09 10:30:00,166.38,166.55,165.59,165.68,32103.0,166.38,166.55,165.59,165.68,32103.0
2025-06-09 11:00:00,165.81,165.99,164.17,164.18,68851.0,165.81,165.99,164.17,164.18,68851.0
2025-06-09 11:30:00,164.19,165.04,164.09,164.82,40485.0,164.19,165.04,164.09,164.82,40485.0
2025-06-09 12:00:00,164.78,165.69,164.32,165.63,53304.0,164.78,165.69,164.32,165.63,53304.0
2025-06-09 12:30:00,165.64,165.71,165.09,165.54,22914.0,165.64,165.71,165.09,165.54,22914.0
2025-06-09 13:00:00,165.64,166.47,165.43,166.33,31182.0,165.64,166.47,165.43,166.33,31182.0
2025-06-09 13:30:00,166.33,166.34,165.61,165.62,25752.0,166.33,166.34,165.61,165.62,25752.0
2025-06-09 14:00:00,165.62,165.72,165.44,165.59,47500.0,165.62,165.72,165.44,165.59,47500.0
2025-06-09 14:30:00,165.59,165.68,164.89,165.09,57720.0,165.59,165.68,164.89,165.09,57720.0
2025-06-09 15:00:00,165.08,165.13,164.22,164.22,74701.0,165.08,165.13,164.22,164.22,74701.0
2025-06-09 15:30:00,164.22,164.29,162.73,162.82,323887.0,164.22,164.29,162.73,162.82,323887.0
2025-06-10 09:30:00,163.82,165.54,163.62,163.75,60110.0,163.82,165.54,163.62,163.75,60110.0
2025-06-10 10:00:00,163.75,164.52,163.5,163.5,70533.0,163.75,164.52,163.5,163.5,70533.0
2025-06-10 10:30:00,163.5,164.89,163.43,163.57,48271.0,163.5,164.89,163.43,163.57,48271.0
2025-06-10 11:00:00,163.47,164.83,163.43,164.83,64099.0,163.47,164.83,163.43,164.83,64099.0
2025-06-10 11:30:00,164.77,165.91,164.7,165.64,80307.0,164.77,165.91,164.7,165.64,80307.0
2025-06-10 12:00:00,165.54,166.22,165.04,166.05,48294.0,165.54,166.22,165.04,166.05,48294.0
2025-06-10 12:30:00,166.07,166.13,165.05,165.05,33819.0,166.07,166.13,165.05,165.05,33819.0
2025-06-10 13:00:00,165.09,165.74,164.73,165.47,33536.0,165.09,165.74,164.73,165.47,33536.0
2025-06-10 13:30:00,165.47,165.67,165.36,165.44,26925.0,165.47,165.67,165.36,165.44,26925.0
2025-06-10 14:00:00,165.51,166.1,165.3,165.74,41515.0,165.51,166.1,165.3,165.74,41515.0
2025-06-10 14:30:00,165.77,165.77,165.26,165.53,42944.0,165.77,165.77,165.26,165.53,42944.0
2025-06-10 15:00:00,165.57,166.12,165.24,165.28,43135.0,165.57,166.12,165.24,165.28,43135.0
2025-06-10 15:30:00,165.29,165.41,164.45,165.16,187205.0,165.29,165.41,164.45,165.16,187205.0
2025-06-11 09:30:00,167.94,168.38,166.65,167.48,88256.0,167.94,168.38,166.65,167.48,88256.0
2025-06-11 10:00:00,167.6,168.03,166.87,167.49,50750.0,167.6,168.03,166.87,167.49,50750.0
2025-06-11 10:30:00,167.43,167.47,166.89,167.1,35192.0,167.43,167.47,166.89,167.1,35192.0
2025-06-11 11:00:00,167.17,167.38,166.81,167.26,42642.0,167.17,167.38,166.81,167.26,42642.0
2025-06-11 11:30:00,167.25,167.44,166.63,167.02,32941.0,167.25,167.44,166.63,167.02,32941.0
2025-06-11 12:00:00,167.05,167.23,166.72,167.23,54165.0,167.05,167.23,166.72,167.23,54165.0
2025-06-11 12:30:00,167.24,167.28,166.76,167.11,41715.0,167.24,167.28,166.76,167.11,41715.0
2025-06-11 13:00:00,167.07,167.86,167.06,167.81,42999.0,167.07,167.86,167.06,167.81,42999.0
2025-06-11 13:30:00,167.87,168.66,167.8,168.23,81024.0,167.87,168.66,167.8,168.23,81024.0
2025-06-11 14:00:00,168.27,169.43,167.77,169.37,77048.0,168.27,169.43,167.77,169.37,77048.0
2025-06-11 14:30:00,169.36,170.04,168.69,169.02,72056.0,169.36,170.04,168.69,169.02,72056.0
2025-06-11 15:00:00,169.14,169.73,168.96,169.61,142732.0,169.14,169.73,168.96,169.61,142732.0
2025-06-11 15:30:00,169.61,169.86,169.11,169.73,207661.0,169.61,169.86,169.11,169.73,207661.0
2025-06-12 09:30:00,168.03,170.27,167.85,168.67,88447.0,168.03,170.27,167.85,168.67,88447.0
2025-06-12 10:00:00,168.67,169.28,167.87,168.2,45578.0,168.67,169.28,167.87,168.2,45578.0
2025-06-12 10:30:00,168.25,168.7,167.84,167.97,30224.0,168.25,168.7,167.84,167.97,30224.0
2025-06-12 11:00:00,167.89,168.24,167.59,167.85,30190.0,167.89,168.24,167.59,167.85,30190.0
2025-06-12 11:30:00,167.72,168.07,167.61,167.96,22379.0,167.72,168.07,167.61,167.96,22379.0
2025-06-12 12:00:00,167.93,168.34,167.8,168.34,49657.0,167.93,168.34,167.8,168.34,49657.0
2025-06-12 12:30:00,168.33,168.45,167.79,168.14,40447.0,168.33,168.45,167.79,168.14,40447.0
2025-06-12 13:00:00,168.22,168.38,168.06,168.24,55854.0,168.22,168.38,168.06,168.24,55854.0
2025-06-12 13:30:00,168.25,168.77,168.21,168.77,40004.0,168.25,168.77,168.21,168.77,40004.0
2025-06-12 14:00:00,168.81,168.92,168.43,168.49,50105.0,168.81,168.92,168.43,168.49,50105.0
2025-06-12 14:30:00,168.49,168.82,168.43,168.82,33524.0,168.49,168.82,168.43,168.82,33524.0
2025-06-12 15:00:00,168.84,169.12,168.81,169.09,52920.0,168.84,169.12,168.81,169.09,52920.0
2025-06-12 15:30:00,169.11,169.18,168.55,169.12,161558.0,169.11,169.18,168.55,169.12,161558.0
2025-06-13 09:30:00,173.91,175.59,171.01,171.55,370398.0,173.91,175.59,171.01,171.55,370398.0
2025-06-13 10:00:00,172.07,174.97,172.06,174.93,139052.0,172.07,174.97,172.06,174.93,139052.0
2025-06-13 10:30:00,174.82,175.28,174.13,174.6,160899.0,174.82,175.28,174.13,174.6,160899.0
2025-06-13 11:00:00,174.6,175.1,173.61,174.66,72211.0,174.6,175.1,173.61,174.66,72211.0
2025-06-13 11:30:00,174.72,175.24,174.15,174.67,62951.0,174.72,175.24,174.15,174.67,62951.0
2025-06-13 12:00:00,174.63,174.98,173.99,174.02,46902.0,174.63,174.98,173.99,174.02,46902.0
2025-06-13 12:30:00,174.04,174.41,173.93,174.31,39845.0,174.04,174.41,173.93,174.31,39845.0
2025-06-13 13:00:00,174.25,174.65,173.94,174.09,44800.0,174.25,174.65,173.94,174.09,44800.0
2025-06-13 13:30:00,174.07,174.63,173.95,174.55,46615.0,174.07,174.63,173.95,174.55,46615.0
2025-06-13 14:00:00,174.5,174.88,174.2,174.62,55600.0,174.5,174.88,174.2,174.62,55600.0
2025-06-13 14:30:00,174.54,175.47,174.34,175.42,38018.0,174.54,175.47,174.34,175.42,38018.0
2025-06-13 15:00:00,175.49,175.99,175.32,175.44,101821.0,175.49,175.99,175.32,175.44,101821.0
2025-06-13 15:30:00,175.51,175.79,174.55,174.82,300491.0,175.51,175.79,174.55,174.82,300491.0
2025-06-16 09:30:00,173.59,177.65,173.59,174.31,86036.0,173.59,177.65,173.59,174.31,86036.0
2025-06-16 10:00:00,174.58,174.9,172.59,172.69,116311.0,174.58,174.9,172.59,172.69,116311.0
2025-06-16 10:30:00,172.69,172.69,171.53,172.16,75045.0,172.69,172.69,171.53,172.16,75045.0
2025-06-16 11:00:00,172.15,172.31,171.12,171.42,63433.0,172.15,172.31,171.12,171.42,63433.0
2025-06-16 11:30:00,171.46,171.59,170.71,171.4,47492.0,171.46,171.59,170.71,171.4,47492.0
2025-06-16 12:00:00,171.36,171.48,170.53,170.74,41842.0,171.36,171.48,170.53,170.74,41842.0
2025-06-16 12:30:00,170.8,171.67,170.8,171.47,36912.0,170.8,171.67,170.8,171.47,36912.0
2025-06-16 13:00:00,171.46,171.77,170.94,171.77,33001.0,171.46,171.77,170.94,171.77,33001.0
2025-06-16 13:30:00,171.77,172.29,171.64,171.72,33623.0,171.77,172.29,171.64,171.72,33623.0
2025-06-16 14:00:00,171.71,171.9,171.08,171.2,35572.0,171.71,171.9,171.08,171.2,35572.0
2025-06-16 14:30:00,171.2,171.4,170.97,171.25,43649.0,171.2,171.4,170.97,171.25,43649.0
2025-06-16 15:00:00,171.24,171.33,170.51,170.77,75736.0,171.24,171.33,170.51,170.77,75736.0
2025-06-16 15:30:00,170.79,171.57,170.51,171.52,277272.0,170.79,171.57,170.51,171.52,277272.0
2025-06-17 09:30:00,172.85,173.74,170.75,172.86,44753.0,172.85,173.74,170.75,172.86,44753.0
2025-06-17 10:00:00,172.97,173.26,172.56,172.99,17942.0,172.97,173.26,172.56,172.99,17942.0
2025-06-17 10:30:00,172.95,172.95,171.68,171.68,20589.0,172.95,172.95,171.68,171.68,20589.0
2025-06-17 11:00:00,171.68,171.68,170.91,170.94,24820.0,171.68,171.68,170.91,170.94,24820.0
2025-06-17 11:30:00,171.07,171.45,170.73,171.36,22653.0,171.07,171.45,170.73,171.36,22653.0
2025-06-17 12:00:00,171.3,171.6,171.16,171.46,32689.0,171.3,171.6,171.16,171.46,32689.0
2025-06-17 12:30:00,171.4,171.76,171.24,171.74,28436.0,171.4,171.76,171.24,171.74,28436.0
2025-06-17 13:00:00,171.82,172.11,171.18,171.24,26772.0,171.82,172.11,171.18,171.24,26772.0
2025-06-17 13:30:00,171.17,171.17,170.04,170.04,39203.0,171.17,171.17,170.04,170.04,39203.0
2025-06-17 14:00:00,170.02,171.14,169.8,170.89,25447.0,170.02,171.14,169.8,170.89,25447.0
2025-06-17 14:30:00,170.92,171.17,170.4,170.42,20790.0,170.92,171.17,170.4,170.42,20790.0
2025-06-17 15:00:00,170.37,170.88,170.37,170.63,35039.0,170.37,170.88,170.37,170.63,35039.0
2025-06-17 15:30:00,170.64,170.87,169.63,169.64,170412.0,170.64,170.87,169.63,169.64,170412.0
2025-06-18 09:30:00,170.23,171.28,168.93,169.68,48533.0,170.23,171.28,168.93,169.68,48533.0
2025-06-18 10:00:00,169.45,169.51,167.83,168.55,95710.0,169.45,169.51,167.83,168.55,95710.0
2025-06-18 10:30:00,168.62,169.43,168.28,168.87,36366.0,168.62,169.43,168.28,168.87,36366.0
2025-06-18 11:00:00,168.95,168.98,168.29,168.53,65358.0,168.95,168.98,168.29,168.53,65358.0
2025-06-18 11:30:00,168.52,169.04,168.35,168.93,25181.0,168.52,169.04,168.35,168.93,25181.0
2025-06-18 12:00:00,168.92,169.58,168.77,169.46,27182.0,168.92,169.58,168.77,169.46,27182.0
2025-06-18 12:30:00,169.56,170.15,169.4,170.15,39861.0,169.56,170.15,169.4,170.15,39861.0
2025-06-18 13:00:00,170.12,170.36,170.05,170.26,15060.0,170.12,170.36,170.05,170.26,15060.0
2025-06-18 13:30:00,170.3,171.06,170.1,170.36,30402.0,170.3,171.06,170.1,170.36,30402.0
2025-06-18 14:00:00,170.48,171.18,170.24,170.77,35153.0,170.48,171.18,170.24,170.77,35153.0
2025-06-18 14:30:00,170.71,171.15,169.95,170.0,36174.0,170.71,171.15,169.95,170.0,36174.0
2025-06-18 15:00:00,169.9,170.42,169.5,169.76,71116.0,169.9,170.42,169.5,169.76,71116.0
2025-06-18 15:30:00,169.75,170.19,169.16,169.31,223640.0,169.75,170.19,169.16,169.31,223640.0
2025-06-20 09:30:00,169.47,171.7,169.47,170.57,270058.0,169.47,171.7,169.47,170.57,270058.0
2025-06-20 10:00:00,170.64,171.44,170.62,171.43,31301.0,170.64,171.44,170.62,171.43,31301.0
2025-06-20 10:30:00,171.59,171.8,171.11,171.3,19177.0,171.59,171.8,171.11,171.3,19177.0
2025-06-20 11:00:00,171.22,171.32,170.63,170.93,59174.0,171.22,171.32,170.63,170.93,59174.0
2025-06-20 11:30:00,171.01,171.01,170.28,170.29,27750.0,171.01,171.01,170.28,170.29,27750.0
2025-06-20 12:00:00,170.33,170.4,169.89,170.06,42474.0,170.33,170.4,169.89,170.06,42474.0
2025-06-20 12:30:00,170.01,170.4,169.92,170.19,39519.0,170.01,170.4,169.92,170.19,39519.0
2025-06-20 13:00:00,170.19,170.36,170.04,170.16,29485.0,170.19,170.36,170.04,170.16,29485.0
2025-06-20 13:30:00,170.15,170.41,170.05,170.41,18769.0,170.15,170.41,170.05,170.41,18769.0
2025-06-20 14:00:00,170.38,170.89,170.26,170.67,26230.0,170.38,170.89,170.26,170.67,26230.0
2025-06-20 14:30:00,170.62,170.73,170.42,170.51,30646.0,170.62,170.73,170.42,170.51,30646.0
2025-06-20 15:00:00,170.5,170.91,170.5,170.91,35485.0,170.5,170.91,170.5,170.91,35485.0
2025-06-20 15:30:00,170.91,171.44,170.55,170.74,185579.0,170.91,171.44,170.55,170.74,185579.0