date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-04-09 09:30:00,16.22,16.22,15.9,16.14,32000.0,15.7239,15.7239,15.4137,15.6463,32000.0
2010-04-09 10:00:00,16.14,16.27,16.09,16.09,90400.0,15.6463,15.7724,15.5979,15.5979,90400.0
2010-04-09 10:30:00,16.15,16.27,16.12,16.2,201600.0,15.656,15.7724,15.627,15.7045,201600.0
2010-04-09 11:00:00,16.19,16.31,16.19,16.3,35200.0,15.6948,15.8111,15.6948,15.8014,35200.0
2010-04-09 11:30:00,16.32,16.33,16.26,16.32,48000.0,15.8208,15.8305,15.7627,15.8208,48000.0
2010-04-09 12:00:00,16.31,16.36,16.31,16.35,39200.0,15.8111,15.8596,15.8111,15.8499,39200.0
2010-04-09 12:30:00,16.35,16.35,16.31,16.31,20000.0,15.8499,15.8499,15.8111,15.8111,20000.0
2010-04-09 13:00:00,16.3,16.32,16.24,16.32,37600.0,15.8014,15.8208,15.7433,15.8208,37600.0
2010-04-09 13:30:00,16.31,16.31,16.22,16.24,66400.0,15.8111,15.8111,15.7239,15.7433,66400.0
2010-04-09 14:00:00,16.21,16.26,16.21,16.26,51200.0,15.7142,15.7627,15.7142,15.7627,51200.0
2010-04-09 14:30:00,16.27,16.35,16.27,16.33,8800.0,15.7724,15.8499,15.7724,15.8305,8800.0
2010-04-09 15:00:00,16.34,16.35,16.28,16.35,51200.0,15.8402,15.8499,15.7821,15.8499,51200.0
2010-04-09 15:30:00,16.35,16.41,16.32,16.38,92800.0,15.8499,15.9081,15.8208,15.879,92800.0
2010-04-12 09:30:00,16.42,16.53,16.38,16.38,125600.0,15.9178,16.0244,15.879,15.879,125600.0
2010-04-12 10:00:00,16.34,16.51,16.33,16.5,122400.0,15.8402,16.005,15.8305,15.9953,122400.0
2010-04-12 10:30:00,16.48,16.5,16.39,16.49,152800.0,15.9759,15.9953,15.8887,15.9856,152800.0
2010-04-12 11:00:00,16.49,16.54,16.47,16.48,45600.0,15.9856,16.0341,15.9662,15.9759,45600.0
2010-04-12 11:30:00,16.5,16.58,16.5,16.55,31200.0,15.9953,16.0729,15.9953,16.0438,31200.0
2010-04-12 12:00:00,16.55,16.55,16.51,16.55,16000.0,16.0438,16.0438,16.005,16.0438,16000.0
2010-04-12 12:30:00,16.56,16.63,16.56,16.62,27200.0,16.0535,16.1214,16.0535,16.1117,27200.0
2010-04-12 13:00:00,16.66,16.69,16.65,16.66,29600.0,16.1504,16.1795,16.1407,16.1504,29600.0
2010-04-12 13:30:00,16.67,16.7,16.6,16.6,66400.0,16.1601,16.1892,16.0923,16.0923,66400.0
2010-04-12 14:00:00,16.6,16.61,16.55,16.59,34400.0,16.0923,16.102,16.0438,16.0826,34400.0
2010-04-12 14:30:00,16.56,16.58,16.53,16.58,14400.0,16.0535,16.0729,16.0244,16.0729,14400.0
2010-04-12 15:00:00,16.61,16.64,16.5,16.5,112000.0,16.102,16.131,15.9953,15.9953,112000.0
2010-04-12 15:30:00,16.5,16.58,16.46,16.58,197600.0,15.9953,16.0729,15.9566,16.0729,197600.0
2010-04-13 07:30:00,16.39,16.39,16.39,16.39,800.0,15.8887,15.8887,15.8887,15.8887,800.0
2010-04-13 08:00:00,16.39,16.39,16.39,16.39,0.0,15.8887,15.8887,15.8887,15.8887,0.0
2010-04-13 08:30:00,16.39,16.39,16.39,16.39,0.0,15.8887,15.8887,15.8887,15.8887,0.0
2010-04-13 09:00:00,16.39,16.39,16.39,16.39,0.0,15.8887,15.8887,15.8887,15.8887,0.0
2010-04-13 09:30:00,16.49,16.56,16.39,16.54,165600.0,15.9856,16.0535,15.8887,16.0341,165600.0
2010-04-13 10:00:00,16.49,16.52,16.3,16.3,149600.0,15.9856,16.0147,15.8014,15.8014,149600.0
2010-04-13 10:30:00,16.28,16.35,16.21,16.33,126400.0,15.7821,15.8499,15.7142,15.8305,126400.0
2010-04-13 11:00:00,16.33,16.48,16.32,16.46,189600.0,15.8305,15.9759,15.8208,15.9566,189600.0
2010-04-13 11:30:00,16.46,16.49,16.41,16.45,129600.0,15.9566,15.9856,15.9081,15.9469,129600.0
2010-04-13 12:00:00,16.43,16.52,16.42,16.51,103200.0,15.9275,16.0147,15.9178,16.005,103200.0
2010-04-13 12:30:00,16.49,16.55,16.48,16.55,27200.0,15.9856,16.0438,15.9759,16.0438,27200.0
2010-04-13 13:00:00,16.54,16.57,16.52,16.52,56800.0,16.0341,16.0632,16.0147,16.0147,56800.0
2010-04-13 13:30:00,16.53,16.67,16.53,16.66,72800.0,16.0244,16.1601,16.0244,16.1504,72800.0
2010-04-13 14:00:00,16.69,16.69,16.6,16.62,51200.0,16.1795,16.1795,16.0923,16.1117,51200.0
2010-04-13 14:30:00,16.61,16.68,16.6,16.61,37600.0,16.102,16.1698,16.0923,16.102,37600.0
2010-04-13 15:00:00,16.61,16.72,16.6,16.71,72000.0,16.102,16.2086,16.0923,16.1989,72000.0
2010-04-13 15:30:00,16.7,16.75,16.67,16.7,112000.0,16.1892,16.2377,16.1601,16.1892,112000.0
2010-04-13 16:00:00,16.78,16.84,16.78,16.84,2400.0,16.2668,16.3249,16.2668,16.3249,2400.0
2010-04-13 16:30:00,16.84,16.84,16.84,16.84,0.0,16.3249,16.3249,16.3249,16.3249,0.0
2010-04-13 17:00:00,16.84,16.84,16.84,16.84,0.0,16.3249,16.3249,16.3249,16.3249,0.0
2010-04-13 17:30:00,16.84,16.84,16.84,16.84,0.0,16.3249,16.3249,16.3249,16.3249,0.0
2010-04-13 18:00:00,16.84,16.84,16.84,16.84,0.0,16.3249,16.3249,16.3249,16.3249,0.0
2010-04-13 18:30:00,16.84,16.84,16.84,16.84,0.0,16.3249,16.3249,16.3249,16.3249,0.0
2010-04-13 19:00:00,16.84,16.84,16.84,16.84,0.0,16.3249,16.3249,16.3249,16.3249,0.0
2010-04-13 19:30:00,16.84,16.84,16.84,16.84,0.0,16.3249,16.3249,16.3249,16.3249,0.0
2010-04-14 07:30:00,16.91,16.94,16.91,16.94,1600.0,16.3928,16.4219,16.3928,16.4219,1600.0
2010-04-14 08:00:00,16.97,17.0,16.97,17.0,1600.0,16.451,16.48,16.451,16.48,1600.0
2010-04-14 08:30:00,17.03,17.03,17.03,17.03,800.0,16.5091,16.5091,16.5091,16.5091,800.0
2010-04-14 09:00:00,16.99,17.02,16.97,17.02,2400.0,16.4703,16.4994,16.451,16.4994,2400.0
2010-04-14 09:30:00,17.03,17.13,16.95,17.05,112000.0,16.5091,16.6061,16.4316,16.5285,112000.0
2010-04-14 10:00:00,17.05,17.1,16.93,17.07,84800.0,16.5285,16.577,16.4122,16.5479,84800.0
2010-04-14 10:30:00,17.1,17.24,17.02,17.22,88000.0,16.577,16.7127,16.4994,16.6933,88000.0
2010-04-14 11:00:00,17.23,17.34,17.19,17.34,115200.0,16.703,16.8096,16.6642,16.8096,115200.0
2010-04-14 11:30:00,17.33,17.33,17.27,17.31,57600.0,16.7999,16.7999,16.7418,16.7806,57600.0
2010-04-14 12:00:00,17.31,17.38,17.31,17.38,28800.0,16.7806,16.8484,16.7806,16.8484,28800.0
2010-04-14 12:30:00,17.41,17.47,17.41,17.45,27200.0,16.8775,16.9357,16.8775,16.9163,27200.0
2010-04-14 13:00:00,17.47,17.56,17.47,17.56,33600.0,16.9357,17.0229,16.9357,17.0229,33600.0
2010-04-14 13:30:00,17.57,17.57,17.43,17.44,42400.0,17.0326,17.0326,16.8969,16.9066,42400.0
2010-04-14 14:00:00,17.42,17.54,17.42,17.53,24800.0,16.8872,17.0035,16.8872,16.9938,24800.0
2010-04-14 14:30:00,17.55,17.69,17.53,17.62,58400.0,17.0132,17.1489,16.9938,17.0811,58400.0
2010-04-14 15:00:00,17.65,17.65,17.59,17.61,63200.0,17.1102,17.1102,17.052,17.0714,63200.0
2010-04-14 15:30:00,17.67,17.8,17.67,17.8,136800.0,17.1295,17.2556,17.1295,17.2556,136800.0
2010-04-14 16:00:00,17.8,17.8,17.8,17.8,3200.0,17.2556,17.2556,17.2556,17.2556,3200.0
2010-04-14 16:30:00,17.81,17.81,17.81,17.81,1600.0,17.2653,17.2653,17.2653,17.2653,1600.0
2010-04-14 17:00:00,17.81,17.81,17.81,17.81,0.0,17.2653,17.2653,17.2653,17.2653,0.0
2010-04-14 17:30:00,17.83,17.83,17.83,17.83,1600.0,17.2846,17.2846,17.2846,17.2846,1600.0
2010-04-14 18:00:00,17.83,17.83,17.83,17.83,0.0,17.2846,17.2846,17.2846,17.2846,0.0
2010-04-14 18:30:00,17.83,17.83,17.83,17.83,0.0,17.2846,17.2846,17.2846,17.2846,0.0
2010-04-14 19:00:00,17.83,17.83,17.83,17.83,0.0,17.2846,17.2846,17.2846,17.2846,0.0
2010-04-14 19:30:00,17.83,17.83,17.83,17.83,0.0,17.2846,17.2846,17.2846,17.2846,0.0
2010-04-15 08:00:00,17.88,17.88,17.88,17.88,800.0,17.3331,17.3331,17.3331,17.3331,800.0
2010-04-15 08:30:00,17.71,17.71,17.71,17.71,800.0,17.1683,17.1683,17.1683,17.1683,800.0
2010-04-15 09:00:00,17.72,17.72,17.69,17.69,9600.0,17.178,17.178,17.1489,17.1489,9600.0
2010-04-15 09:30:00,17.81,17.81,17.75,17.75,52000.0,17.2653,17.2653,17.2071,17.2071,52000.0
2010-04-15 10:00:00,17.8,17.96,17.75,17.93,81600.0,17.2556,17.4107,17.2071,17.3816,81600.0
2010-04-15 10:30:00,17.93,18.06,17.93,17.97,50400.0,17.3816,17.5076,17.3816,17.4204,50400.0
2010-04-15 11:00:00,18.04,18.04,17.83,17.83,68000.0,17.4882,17.4882,17.2846,17.2846,68000.0
2010-04-15 11:30:00,17.82,17.91,17.73,17.75,76800.0,17.275,17.3622,17.1877,17.2071,76800.0
2010-04-15 12:00:00,17.74,17.79,17.72,17.76,61600.0,17.1974,17.2459,17.178,17.2168,61600.0
2010-04-15 12:30:00,17.8,17.89,17.8,17.89,52800.0,17.2556,17.3428,17.2556,17.3428,52800.0
2010-04-15 13:00:00,17.9,17.94,17.87,17.94,39200.0,17.3525,17.3913,17.3234,17.3913,39200.0
2010-04-15 13:30:00,17.96,17.99,17.9,17.93,35200.0,17.4107,17.4398,17.3525,17.3816,35200.0
2010-04-15 14:00:00,17.92,17.98,17.91,17.98,32800.0,17.3719,17.4301,17.3622,17.4301,32800.0
2010-04-15 14:30:00,18.0,18.03,17.94,18.02,32000.0,17.4494,17.4785,17.3913,17.4688,32000.0
2010-04-15 15:00:00,18.06,18.06,17.97,17.97,44800.0,17.5076,17.5076,17.4204,17.4204,44800.0
2010-04-15 15:30:00,17.94,17.99,17.92,17.95,134400.0,17.3913,17.4398,17.3719,17.401,134400.0
2010-04-15 16:00:00,17.95,17.95,17.95,17.95,0.0,17.401,17.401,17.401,17.401,0.0
2010-04-15 16:30:00,17.95,17.95,17.95,17.95,0.0,17.401,17.401,17.401,17.401,0.0
2010-04-15 17:00:00,17.95,17.95,17.95,17.95,0.0,17.401,17.401,17.401,17.401,0.0
2010-04-15 17:30:00,17.95,17.95,17.95,17.95,0.0,17.401,17.401,17.401,17.401,0.0
2010-04-15 18:00:00,17.95,17.95,17.95,17.95,0.0,17.401,17.401,17.401,17.401,0.0
2010-04-15 18:30:00,17.95,17.95,17.95,17.95,0.0,17.401,17.401,17.401,17.401,0.0
2010-04-15 19:00:00,17.95,17.95,17.95,17.95,0.0,17.401,17.401,17.401,17.401,0.0
2010-04-15 19:30:00,17.95,17.95,17.95,17.95,0.0,17.401,17.401,17.401,17.401,0.0
2010-04-16 09:30:00,17.91,17.96,17.53,17.54,223200.0,17.3622,17.4107,16.9938,17.0035,223200.0
2010-04-16 10:00:00,17.5,17.88,17.5,17.8,97600.0,16.9647,17.3331,16.9647,17.2556,97600.0
2010-04-16 10:30:00,17.83,17.91,17.36,17.55,412800.0,17.2846,17.3622,16.829,17.0132,412800.0
2010-04-16 11:00:00,17.55,17.65,17.18,17.35,432000.0,17.0132,17.1102,16.6545,16.8193,432000.0
2010-04-16 11:30:00,17.36,17.36,16.97,17.08,429600.0,16.829,16.829,16.451,16.5576,429600.0
2010-04-16 12:00:00,17.07,17.13,16.97,17.06,302400.0,16.5479,16.6061,16.451,16.5382,302400.0
2010-04-16 12:30:00,17.07,17.17,16.87,17.17,306400.0,16.5479,16.6448,16.354,16.6448,306400.0
2010-04-16 13:00:00,17.14,17.24,17.07,17.16,233600.0,16.6158,16.7127,16.5479,16.6351,233600.0
2010-04-16 13:30:00,17.16,17.16,17.04,17.11,200800.0,16.6351,16.6351,16.5188,16.5867,200800.0
2010-04-16 14:00:00,17.11,17.38,17.11,17.34,225600.0,16.5867,16.8484,16.5867,16.8096,225600.0
2010-04-16 14:30:00,17.36,17.36,17.25,17.29,67200.0,16.829,16.829,16.7224,16.7612,67200.0
2010-04-16 15:00:00,17.23,17.3,17.19,17.25,261600.0,16.703,16.7709,16.6642,16.7224,261600.0
2010-04-16 15:30:00,17.17,17.44,17.17,17.26,341600.0,16.6448,16.9066,16.6448,16.7321,341600.0
2010-04-19 09:30:00,16.94,17.36,16.94,17.23,199200.0,16.4219,16.829,16.4219,16.703,199200.0
2010-04-19 10:00:00,17.23,17.44,17.22,17.32,89600.0,16.703,16.9066,16.6933,16.7902,89600.0
2010-04-19 10:30:00,17.27,17.31,17.12,17.18,113600.0,16.7418,16.7806,16.5964,16.6545,113600.0
2010-04-19 11:00:00,17.18,17.18,17.0,17.05,136800.0,16.6545,16.6545,16.48,16.5285,136800.0
2010-04-19 11:30:00,16.98,17.0,16.41,16.42,221600.0,16.4606,16.48,15.9081,15.9178,221600.0
2010-04-19 12:00:00,16.45,16.49,16.28,16.45,168000.0,15.9469,15.9856,15.7821,15.9469,168000.0
2010-04-19 12:30:00,16.47,16.66,16.4,16.6,116800.0,15.9662,16.1504,15.8984,16.0923,116800.0
2010-04-19 13:00:00,16.6,16.61,16.42,16.58,191200.0,16.0923,16.102,15.9178,16.0729,191200.0
2010-04-19 13:30:00,16.6,16.6,16.41,16.42,139200.0,16.0923,16.0923,15.9081,15.9178,139200.0
2010-04-19 14:00:00,16.4,16.84,16.36,16.84,200800.0,15.8984,16.3249,15.8596,16.3249,200800.0
2010-04-19 14:30:00,16.86,16.95,16.82,16.95,206400.0,16.3443,16.4316,16.3055,16.4316,206400.0
2010-04-19 15:00:00,17.03,17.07,16.91,16.94,204800.0,16.5091,16.5479,16.3928,16.4219,204800.0
2010-04-19 15:30:00,16.93,17.03,16.84,16.99,188000.0,16.4122,16.5091,16.3249,16.4703,188000.0
2010-04-20 08:30:00,17.18,17.18,17.18,17.18,800.0,16.6545,16.6545,16.6545,16.6545,800.0
2010-04-20 09:00:00,17.24,17.24,17.23,17.23,3200.0,16.7127,16.7127,16.703,16.703,3200.0
2010-04-20 09:30:00,17.29,17.47,17.2,17.31,124000.0,16.7612,16.9357,16.6739,16.7806,124000.0
2010-04-20 10:00:00,17.29,17.31,17.05,17.1,153600.0,16.7612,16.7806,16.5285,16.577,153600.0
2010-04-20 10:30:00,17.11,17.29,17.09,17.24,74400.0,16.5867,16.7612,16.5673,16.7127,74400.0
2010-04-20 11:00:00,17.27,17.41,17.27,17.38,152800.0,16.7418,16.8775,16.7418,16.8484,152800.0
2010-04-20 11:30:00,17.36,17.46,17.31,17.44,72000.0,16.829,16.926,16.7806,16.9066,72000.0
2010-04-20 12:00:00,17.45,17.59,17.42,17.54,82400.0,16.9163,17.052,16.8872,17.0035,82400.0
2010-04-20 12:30:00,17.53,17.55,17.47,17.52,88800.0,16.9938,17.0132,16.9357,16.9841,88800.0
2010-04-20 13:00:00,17.55,17.57,17.51,17.54,104800.0,17.0132,17.0326,16.9744,17.0035,104800.0
2010-04-20 13:30:00,17.54,17.56,17.51,17.53,40000.0,17.0035,17.0229,16.9744,16.9938,40000.0
2010-04-20 14:00:00,17.53,17.6,17.48,17.57,90400.0,16.9938,17.0617,16.9454,17.0326,90400.0
2010-04-20 14:30:00,17.56,17.61,17.52,17.55,73600.0,17.0229,17.0714,16.9841,17.0132,73600.0
2010-04-20 15:00:00,17.56,17.59,17.45,17.52,54400.0,17.0229,17.052,16.9163,16.9841,54400.0
2010-04-20 15:30:00,17.5,17.69,17.5,17.68,155200.0,16.9647,17.1489,16.9647,17.1392,155200.0
2010-04-20 16:00:00,17.68,17.68,17.68,17.68,2400.0,17.1392,17.1392,17.1392,17.1392,2400.0
2010-04-20 16:30:00,17.68,17.68,17.68,17.68,0.0,17.1392,17.1392,17.1392,17.1392,0.0
2010-04-20 17:00:00,17.68,17.68,17.68,17.68,0.0,17.1392,17.1392,17.1392,17.1392,0.0
2010-04-20 17:30:00,17.68,17.68,17.68,17.68,0.0,17.1392,17.1392,17.1392,17.1392,0.0
2010-04-20 18:00:00,17.68,17.68,17.68,17.68,0.0,17.1392,17.1392,17.1392,17.1392,0.0
2010-04-20 18:30:00,17.68,17.68,17.68,17.68,0.0,17.1392,17.1392,17.1392,17.1392,0.0
2010-04-20 19:00:00,17.68,17.68,17.68,17.68,0.0,17.1392,17.1392,17.1392,17.1392,0.0
2010-04-20 19:30:00,17.68,17.68,17.68,17.68,0.0,17.1392,17.1392,17.1392,17.1392,0.0
2010-04-21 07:00:00,17.66,17.66,17.66,17.66,800.0,17.1198,17.1198,17.1198,17.1198,800.0
2010-04-21 07:30:00,17.66,17.66,17.66,17.66,0.0,17.1198,17.1198,17.1198,17.1198,0.0
2010-04-21 08:00:00,17.67,17.67,17.66,17.66,8000.0,17.1295,17.1295,17.1198,17.1198,8000.0
2010-04-21 08:30:00,17.66,17.66,17.66,17.66,0.0,17.1198,17.1198,17.1198,17.1198,0.0
2010-04-21 09:00:00,17.66,17.66,17.66,17.66,0.0,17.1198,17.1198,17.1198,17.1198,0.0
2010-04-21 09:30:00,17.78,17.91,17.72,17.91,139200.0,17.2362,17.3622,17.178,17.3622,139200.0
2010-04-21 10:00:00,17.84,17.84,17.67,17.67,27200.0,17.2943,17.2943,17.1295,17.1295,27200.0
2010-04-21 10:30:00,17.68,17.85,17.63,17.81,100000.0,17.1392,17.304,17.0908,17.2653,100000.0
2010-04-21 11:00:00,17.76,17.82,17.67,17.68,51200.0,17.2168,17.275,17.1295,17.1392,51200.0
2010-04-21 11:30:00,17.68,17.77,17.63,17.77,79200.0,17.1392,17.2265,17.0908,17.2265,79200.0
2010-04-21 12:00:00,17.76,17.85,17.74,17.83,45600.0,17.2168,17.304,17.1974,17.2846,45600.0
2010-04-21 12:30:00,17.8,17.92,17.8,17.89,44000.0,17.2556,17.3719,17.2556,17.3428,44000.0
2010-04-21 13:00:00,17.85,17.85,17.76,17.79,67200.0,17.304,17.304,17.2168,17.2459,67200.0
2010-04-21 13:30:00,17.83,17.94,17.81,17.93,60000.0,17.2846,17.3913,17.2653,17.3816,60000.0
2010-04-21 14:00:00,17.94,17.94,17.61,17.65,51200.0,17.3913,17.3913,17.0714,17.1102,51200.0
2010-04-21 14:30:00,17.65,17.8,17.57,17.8,112800.0,17.1102,17.2556,17.0326,17.2556,112800.0
2010-04-21 15:00:00,17.84,17.96,17.79,17.93,112000.0,17.2943,17.4107,17.2459,17.3816,112000.0
2010-04-21 15:30:00,17.93,18.11,17.93,18.05,131200.0,17.3816,17.5561,17.3816,17.4979,131200.0
2010-04-21 16:00:00,17.97,17.97,17.88,17.88,4000.0,17.4204,17.4204,17.3331,17.3331,4000.0
2010-04-21 16:30:00,17.88,17.88,17.88,17.88,0.0,17.3331,17.3331,17.3331,17.3331,0.0
2010-04-21 17:00:00,17.88,17.88,17.88,17.88,0.0,17.3331,17.3331,17.3331,17.3331,0.0
2010-04-21 17:30:00,17.88,17.88,17.88,17.88,0.0,17.3331,17.3331,17.3331,17.3331,0.0
2010-04-21 18:00:00,17.88,17.88,17.88,17.88,0.0,17.3331,17.3331,17.3331,17.3331,0.0
2010-04-21 18:30:00,17.88,17.88,17.88,17.88,0.0,17.3331,17.3331,17.3331,17.3331,0.0
2010-04-21 19:00:00,17.88,17.88,17.88,17.88,0.0,17.3331,17.3331,17.3331,17.3331,0.0
2010-04-21 19:30:00,17.88,17.88,17.88,17.88,0.0,17.3331,17.3331,17.3331,17.3331,0.0
2010-04-22 06:30:00,17.69,17.69,17.59,17.59,1600.0,17.1489,17.1489,17.052,17.052,1600.0
2010-04-22 07:00:00,17.59,17.59,17.59,17.59,0.0,17.052,17.052,17.052,17.052,0.0
2010-04-22 07:30:00,17.59,17.59,17.59,17.59,0.0,17.052,17.052,17.052,17.052,0.0
2010-04-22 08:00:00,17.62,17.62,17.55,17.55,4800.0,17.0811,17.0811,17.0132,17.0132,4800.0
2010-04-22 08:30:00,17.53,17.56,17.52,17.52,10400.0,16.9938,17.0229,16.9841,16.9841,10400.0
2010-04-22 09:00:00,17.49,17.52,17.49,17.52,4800.0,16.955,16.9841,16.955,16.9841,4800.0
2010-04-22 09:30:00,17.48,17.57,17.22,17.56,568800.0,16.9454,17.0326,16.6933,17.0229,568800.0
2010-04-22 10:00:00,17.55,17.88,17.5,17.85,345600.0,17.0132,17.3331,16.9647,17.304,345600.0
2010-04-22 10:30:00,17.82,17.89,17.71,17.81,386400.0,17.275,17.3428,17.1683,17.2653,386400.0
2010-04-22 11:00:00,17.77,17.86,17.72,17.77,241600.0,17.2265,17.3137,17.178,17.2265,241600.0
2010-04-22 11:30:00,17.78,17.79,17.71,17.78,80000.0,17.2362,17.2459,17.1683,17.2362,80000.0
2010-04-22 12:00:00,17.76,18.0,17.76,18.0,101600.0,17.2168,17.4494,17.2168,17.4494,101600.0
2010-04-22 12:30:00,18.03,18.13,18.03,18.08,84800.0,17.4785,17.5755,17.4785,17.527,84800.0
2010-04-22 13:00:00,18.06,18.34,18.06,18.32,255200.0,17.5076,17.779,17.5076,17.7597,255200.0
2010-04-22 13:30:00,18.26,18.44,18.22,18.43,179200.0,17.7015,17.876,17.6627,17.8663,179200.0
2010-04-22 14:00:00,18.44,18.54,18.3,18.53,254400.0,17.876,17.9729,17.7403,17.9632,254400.0
2010-04-22 14:30:00,18.53,18.54,18.36,18.38,292000.0,17.9632,17.9729,17.7984,17.8178,292000.0
2010-04-22 15:00:00,18.41,18.69,18.4,18.69,230400.0,17.8469,18.1183,17.8372,18.1183,230400.0
2010-04-22 15:30:00,18.71,18.72,18.63,18.66,336000.0,18.1377,18.1474,18.0602,18.0893,336000.0
2010-04-22 16:00:00,18.64,18.64,18.41,18.41,4800.0,18.0699,18.0699,17.8469,17.8469,4800.0
2010-04-22 16:30:00,18.41,18.41,18.41,18.41,0.0,17.8469,17.8469,17.8469,17.8469,0.0
2010-04-22 17:00:00,18.41,18.41,18.41,18.41,0.0,17.8469,17.8469,17.8469,17.8469,0.0
2010-04-22 17:30:00,18.41,18.41,18.41,18.41,0.0,17.8469,17.8469,17.8469,17.8469,0.0
2010-04-22 18:00:00,18.41,18.41,18.41,18.41,0.0,17.8469,17.8469,17.8469,17.8469,0.0
2010-04-22 18:30:00,18.41,18.41,18.41,18.41,0.0,17.8469,17.8469,17.8469,17.8469,0.0
2010-04-22 19:00:00,18.41,18.41,18.41,18.41,0.0,17.8469,17.8469,17.8469,17.8469,0.0
2010-04-22 19:30:00,18.41,18.41,18.41,18.41,0.0,17.8469,17.8469,17.8469,17.8469,0.0
2010-04-23 09:30:00,18.73,18.74,18.43,18.7,258400.0,18.1571,18.1668,17.8663,18.128,258400.0
2010-04-23 10:00:00,18.71,18.99,18.71,18.86,172800.0,18.1377,18.4092,18.1377,18.2831,172800.0
2010-04-23 10:30:00,18.82,18.9,18.67,18.67,196800.0,18.2444,18.3219,18.099,18.099,196800.0
2010-04-23 11:00:00,18.66,18.9,18.61,18.79,304000.0,18.0893,18.3219,18.0408,18.2153,304000.0
2010-04-23 11:30:00,18.77,18.82,18.68,18.8,139200.0,18.1959,18.2444,18.1086,18.225,139200.0
2010-04-23 12:00:00,18.8,18.88,18.8,18.87,99200.0,18.225,18.3025,18.225,18.2928,99200.0
2010-04-23 12:30:00,18.9,18.94,18.88,18.92,22400.0,18.3219,18.3607,18.3025,18.3413,22400.0
2010-04-23 13:00:00,18.98,19.05,18.94,18.99,40000.0,18.3995,18.4673,18.3607,18.4092,40000.0
2010-04-23 13:30:00,19.0,19.0,19.0,19.0,8800.0,18.4189,18.4189,18.4189,18.4189,8800.0
2010-04-23 14:00:00,18.94,19.02,18.94,18.95,48000.0,18.3607,18.4383,18.3607,18.3704,48000.0
2010-04-23 14:30:00,18.94,19.13,18.93,19.13,194400.0,18.3607,18.5449,18.351,18.5449,194400.0
2010-04-23 15:00:00,19.11,19.15,19.06,19.14,48800.0,18.5255,18.5643,18.477,18.5546,48800.0
2010-04-23 15:30:00,19.14,19.28,19.08,19.27,76800.0,18.5546,18.6903,18.4964,18.6806,76800.0
2010-04-26 09:30:00,19.26,19.43,19.23,19.4,407200.0,18.6709,18.8357,18.6418,18.8066,407200.0
2010-04-26 10:00:00,19.39,19.61,19.36,19.53,270400.0,18.7969,19.0102,18.7679,18.9327,270400.0
2010-04-26 10:30:00,19.5,19.59,19.46,19.52,265600.0,18.9036,18.9908,18.8648,18.923,265600.0
2010-04-26 11:00:00,19.52,19.57,19.5,19.51,207200.0,18.923,18.9714,18.9036,18.9133,207200.0
2010-04-26 11:30:00,19.44,19.49,19.39,19.42,140800.0,18.8454,18.8939,18.7969,18.826,140800.0
2010-04-26 12:00:00,19.41,19.46,19.31,19.31,133600.0,18.8163,18.8648,18.7194,18.7194,133600.0
2010-04-26 12:30:00,19.3,19.36,19.29,19.35,48000.0,18.7097,18.7679,18.7,18.7582,48000.0
2010-04-26 13:00:00,19.4,19.46,19.36,19.39,98400.0,18.8066,18.8648,18.7679,18.7969,98400.0
2010-04-26 13:30:00,19.4,19.41,19.19,19.27,247200.0,18.8066,18.8163,18.6031,18.6806,247200.0
2010-04-26 14:00:00,19.28,19.47,19.24,19.45,96800.0,18.6903,18.8745,18.6515,18.8551,96800.0
2010-04-26 14:30:00,19.45,19.45,19.32,19.32,139200.0,18.8551,18.8551,18.7291,18.7291,139200.0
2010-04-26 15:00:00,19.28,19.32,19.01,19.06,298400.0,18.6903,18.7291,18.4286,18.477,298400.0
2010-04-26 15:30:00,19.08,19.13,18.99,19.0,198400.0,18.4964,18.5449,18.4092,18.4189,198400.0
2010-04-27 07:00:00,18.72,18.72,18.71,18.71,1600.0,18.1474,18.1474,18.1377,18.1377,1600.0
2010-04-27 07:30:00,18.71,18.71,18.71,18.71,0.0,18.1377,18.1377,18.1377,18.1377,0.0
2010-04-27 08:00:00,18.75,18.76,18.75,18.76,10400.0,18.1765,18.1862,18.1765,18.1862,10400.0
2010-04-27 08:30:00,18.76,18.76,18.76,18.76,0.0,18.1862,18.1862,18.1862,18.1862,0.0
2010-04-27 09:00:00,18.69,18.69,18.66,18.66,1600.0,18.1183,18.1183,18.0893,18.0893,1600.0
2010-04-27 09:30:00,18.8,19.07,18.79,18.94,144800.0,18.225,18.4867,18.2153,18.3607,144800.0
2010-04-27 10:00:00,19.02,19.17,19.0,19.13,160000.0,18.4383,18.5837,18.4189,18.5449,160000.0
2010-04-27 10:30:00,19.18,19.29,19.11,19.17,205600.0,18.5934,18.7,18.5255,18.5837,205600.0
2010-04-27 11:00:00,19.18,19.2,18.37,18.37,364800.0,18.5934,18.6127,17.8081,17.8081,364800.0
2010-04-27 11:30:00,18.25,18.35,18.08,18.18,736800.0,17.6918,17.7887,17.527,17.6239,736800.0
2010-04-27 12:00:00,18.19,18.33,17.97,18.07,279200.0,17.6336,17.7694,17.4204,17.5173,279200.0
2010-04-27 12:30:00,18.12,18.22,18.11,18.16,151200.0,17.5658,17.6627,17.5561,17.6046,151200.0
2010-04-27 13:00:00,18.17,18.5,18.17,18.49,240800.0,17.6142,17.9342,17.6142,17.9245,240800.0
2010-04-27 13:30:00,18.53,18.54,18.36,18.48,146400.0,17.9632,17.9729,17.7984,17.9148,146400.0
2010-04-27 14:00:00,18.44,18.44,18.25,18.29,260800.0,17.876,17.876,17.6918,17.7306,260800.0
2010-04-27 14:30:00,18.27,18.29,17.9,17.95,370400.0,17.7112,17.7306,17.3525,17.401,370400.0
2010-04-27 15:00:00,17.96,18.24,17.92,18.11,384800.0,17.4107,17.6821,17.3719,17.5561,384800.0
2010-04-27 15:30:00,18.13,18.13,17.59,17.69,651200.0,17.5755,17.5755,17.052,17.1489,651200.0
2010-04-27 16:00:00,17.69,17.69,17.69,17.69,0.0,17.1489,17.1489,17.1489,17.1489,0.0
2010-04-27 16:30:00,17.68,17.68,17.68,17.68,800.0,17.1392,17.1392,17.1392,17.1392,800.0
2010-04-27 17:00:00,17.68,17.68,17.68,17.68,0.0,17.1392,17.1392,17.1392,17.1392,0.0
2010-04-27 17:30:00,17.68,17.68,17.68,17.68,0.0,17.1392,17.1392,17.1392,17.1392,0.0
2010-04-27 18:00:00,17.68,17.68,17.68,17.68,0.0,17.1392,17.1392,17.1392,17.1392,0.0
2010-04-27 18:30:00,17.68,17.68,17.68,17.68,0.0,17.1392,17.1392,17.1392,17.1392,0.0
2010-04-27 19:00:00,17.68,17.68,17.68,17.68,0.0,17.1392,17.1392,17.1392,17.1392,0.0
2010-04-27 19:30:00,17.68,17.68,17.68,17.68,0.0,17.1392,17.1392,17.1392,17.1392,0.0
2010-04-28 08:00:00,17.99,17.99,17.98,17.98,1600.0,17.4398,17.4398,17.4301,17.4301,1600.0
2010-04-28 08:30:00,18.05,18.05,17.98,17.98,16000.0,17.4979,17.4979,17.4301,17.4301,16000.0
2010-04-28 09:00:00,18.01,18.01,17.98,17.98,20000.0,17.4591,17.4591,17.4301,17.4301,20000.0
2010-04-28 09:30:00,18.04,18.15,17.87,17.92,278400.0,17.4882,17.5949,17.3234,17.3719,278400.0
2010-04-28 10:00:00,17.92,17.99,17.67,17.96,210400.0,17.3719,17.4398,17.1295,17.4107,210400.0
2010-04-28 10:30:00,17.92,17.92,17.69,17.77,264800.0,17.3719,17.3719,17.1489,17.2265,264800.0
2010-04-28 11:00:00,17.84,18.02,17.8,17.85,125600.0,17.2943,17.4688,17.2556,17.304,125600.0
2010-04-28 11:30:00,17.8,17.8,17.52,17.71,190400.0,17.2556,17.2556,16.9841,17.1683,190400.0
2010-04-28 12:00:00,17.7,17.81,17.56,17.81,69600.0,17.1586,17.2653,17.0229,17.2653,69600.0
2010-04-28 12:30:00,17.82,17.82,17.69,17.75,47200.0,17.275,17.275,17.1489,17.2071,47200.0
2010-04-28 13:00:00,17.76,17.89,17.75,17.75,55200.0,17.2168,17.3428,17.2071,17.2071,55200.0
2010-04-28 13:30:00,17.78,17.85,17.76,17.79,47200.0,17.2362,17.304,17.2168,17.2459,47200.0
2010-04-28 14:00:00,17.83,18.03,17.76,18.03,187200.0,17.2846,17.4785,17.2168,17.4785,187200.0
2010-04-28 14:30:00,17.93,18.02,17.84,17.99,161600.0,17.3816,17.4688,17.2943,17.4398,161600.0
2010-04-28 15:00:00,18.01,18.03,17.86,17.89,243200.0,17.4591,17.4785,17.3137,17.3428,243200.0
2010-04-28 15:30:00,17.92,17.96,17.61,17.74,290400.0,17.3719,17.4107,17.0714,17.1974,290400.0
2010-04-28 16:00:00,17.74,17.74,17.74,17.74,0.0,17.1974,17.1974,17.1974,17.1974,0.0
2010-04-28 16:30:00,17.74,17.74,17.74,17.74,0.0,17.1974,17.1974,17.1974,17.1974,0.0
2010-04-28 17:00:00,17.74,17.74,17.74,17.74,0.0,17.1974,17.1974,17.1974,17.1974,0.0
2010-04-28 17:30:00,17.74,17.74,17.74,17.74,0.0,17.1974,17.1974,17.1974,17.1974,0.0
2010-04-28 18:00:00,17.74,17.74,17.74,17.74,0.0,17.1974,17.1974,17.1974,17.1974,0.0
2010-04-28 18:30:00,17.74,17.74,17.74,17.74,0.0,17.1974,17.1974,17.1974,17.1974,0.0
2010-04-28 19:00:00,17.74,17.74,17.74,17.74,0.0,17.1974,17.1974,17.1974,17.1974,0.0
2010-04-28 19:30:00,17.74,17.74,17.74,17.74,0.0,17.1974,17.1974,17.1974,17.1974,0.0
2010-04-29 09:00:00,18.18,18.18,18.18,18.18,800.0,17.6239,17.6239,17.6239,17.6239,800.0
2010-04-29 09:30:00,18.2,18.21,18.02,18.03,172800.0,17.6433,17.653,17.4688,17.4785,172800.0
2010-04-29 10:00:00,17.97,18.1,17.93,18.07,60800.0,17.4204,17.5464,17.3816,17.5173,60800.0
2010-04-29 10:30:00,18.12,18.33,18.12,18.31,32000.0,17.5658,17.7694,17.5658,17.75,32000.0
2010-04-29 11:00:00,18.27,18.27,18.11,18.14,197600.0,17.7112,17.7112,17.5561,17.5852,197600.0
2010-04-29 11:30:00,18.19,18.24,18.19,18.23,41600.0,17.6336,17.6821,17.6336,17.6724,41600.0
2010-04-29 12:00:00,18.23,18.28,18.16,18.28,51200.0,17.6724,17.7209,17.6046,17.7209,51200.0
2010-04-29 12:30:00,18.28,18.5,18.27,18.49,56000.0,17.7209,17.9342,17.7112,17.9245,56000.0
2010-04-29 13:00:00,18.56,18.66,18.55,18.56,84000.0,17.9923,18.0893,17.9826,17.9923,84000.0
2010-04-29 13:30:00,18.53,18.65,18.53,18.62,39200.0,17.9632,18.0796,17.9632,18.0505,39200.0
2010-04-29 14:00:00,18.68,18.8,18.64,18.8,21600.0,18.1086,18.225,18.0699,18.225,21600.0
2010-04-29 14:30:00,18.8,18.8,18.61,18.66,62400.0,18.225,18.225,18.0408,18.0893,62400.0
2010-04-29 15:00:00,18.59,18.67,18.52,18.58,53600.0,18.0214,18.099,17.9535,18.0117,53600.0
2010-04-29 15:30:00,18.61,18.92,18.59,18.91,273600.0,18.0408,18.3413,18.0214,18.3316,273600.0
2010-04-29 16:00:00,18.91,18.91,18.91,18.91,0.0,18.3316,18.3316,18.3316,18.3316,0.0
2010-04-29 16:30:00,18.91,18.91,18.91,18.91,0.0,18.3316,18.3316,18.3316,18.3316,0.0
2010-04-29 17:00:00,18.91,18.91,18.91,18.91,0.0,18.3316,18.3316,18.3316,18.3316,0.0
2010-04-29 17:30:00,18.91,18.91,18.91,18.91,0.0,18.3316,18.3316,18.3316,18.3316,0.0
2010-04-29 18:00:00,18.91,18.91,18.91,18.91,0.0,18.3316,18.3316,18.3316,18.3316,0.0
2010-04-29 18:30:00,18.91,18.91,18.91,18.91,0.0,18.3316,18.3316,18.3316,18.3316,0.0
2010-04-29 19:00:00,18.91,18.91,18.91,18.91,0.0,18.3316,18.3316,18.3316,18.3316,0.0
2010-04-29 19:30:00,18.91,18.91,18.91,18.91,0.0,18.3316,18.3316,18.3316,18.3316,0.0
2010-04-30 09:30:00,18.9,18.99,18.69,18.69,235200.0,18.3219,18.4092,18.1183,18.1183,235200.0
2010-04-30 10:00:00,18.64,18.67,18.46,18.67,122400.0,18.0699,18.099,17.8954,18.099,122400.0
2010-04-30 10:30:00,18.62,18.75,18.49,18.71,10400.0,18.0505,18.1765,17.9245,18.1377,10400.0
2010-04-30 11:00:00,18.77,18.77,18.59,18.59,23200.0,18.1959,18.1959,18.0214,18.0214,23200.0
2010-04-30 11:30:00,18.61,18.61,18.61,18.61,1600.0,18.0408,18.0408,18.0408,18.0408,1600.0
2010-04-30 12:00:00,18.64,18.64,18.27,18.32,252000.0,18.0699,18.0699,17.7112,17.7597,252000.0
2010-04-30 12:30:00,18.32,18.35,17.98,18.05,217600.0,17.7597,17.7887,17.4301,17.4979,217600.0
2010-04-30 13:00:00,18.03,18.08,17.92,18.05,179200.0,17.4785,17.527,17.3719,17.4979,179200.0
2010-04-30 13:30:00,18.08,18.17,17.97,17.99,215200.0,17.527,17.6142,17.4204,17.4398,215200.0
2010-04-30 14:00:00,17.93,18.07,17.93,18.02,123200.0,17.3816,17.5173,17.3816,17.4688,123200.0
2010-04-30 14:30:00,18.01,18.06,17.73,17.8,297600.0,17.4591,17.5076,17.1877,17.2556,297600.0
2010-04-30 15:00:00,17.79,17.89,17.69,17.71,171200.0,17.2459,17.3428,17.1489,17.1683,171200.0
2010-04-30 15:30:00,17.7,17.74,17.24,17.28,293600.0,17.1586,17.1974,16.7127,16.7515,293600.0
2010-05-03 09:30:00,17.58,17.77,17.56,17.66,256000.0,17.0423,17.2265,17.0229,17.1198,256000.0
2010-05-03 10:00:00,17.66,17.98,17.66,17.87,138400.0,17.1198,17.4301,17.1198,17.3234,138400.0
2010-05-03 10:30:00,17.83,17.94,17.56,17.66,101600.0,17.2846,17.3913,17.0229,17.1198,101600.0
2010-05-03 11:00:00,17.64,17.86,17.64,17.86,220000.0,17.1005,17.3137,17.1005,17.3137,220000.0
2010-05-03 11:30:00,17.84,17.95,17.83,17.95,41600.0,17.2943,17.401,17.2846,17.401,41600.0
2010-05-03 12:00:00,17.9,18.24,17.9,18.21,39200.0,17.3525,17.6821,17.3525,17.653,39200.0
2010-05-03 12:30:00,18.26,18.29,18.21,18.27,68000.0,17.7015,17.7306,17.653,17.7112,68000.0
2010-05-03 13:00:00,18.25,18.25,18.17,18.25,34400.0,17.6918,17.6918,17.6142,17.6918,34400.0
2010-05-03 13:30:00,18.26,18.35,18.24,18.34,41600.0,17.7015,17.7887,17.6821,17.779,41600.0
2010-05-03 14:00:00,18.31,18.4,18.22,18.36,68800.0,17.75,17.8372,17.6627,17.7984,68800.0
2010-05-03 14:30:00,18.35,18.37,18.26,18.37,91200.0,17.7887,17.8081,17.7015,17.8081,91200.0
2010-05-03 15:00:00,18.32,18.35,18.13,18.15,144000.0,17.7597,17.7887,17.5755,17.5949,144000.0
2010-05-03 15:30:00,18.14,18.43,18.14,18.41,247200.0,17.5852,17.8663,17.5852,17.8469,247200.0
2010-05-04 08:30:00,17.86,17.86,17.74,17.74,3200.0,17.3137,17.3137,17.1974,17.1974,3200.0
2010-05-04 09:00:00,17.7,17.73,17.59,17.6,24800.0,17.1586,17.1877,17.052,17.0617,24800.0
2010-05-04 09:30:00,17.59,17.61,16.92,17.19,389600.0,17.052,17.0714,16.4025,16.6642,389600.0
2010-05-04 10:00:00,17.23,17.31,17.09,17.29,226400.0,16.703,16.7806,16.5673,16.7612,226400.0
2010-05-04 10:30:00,17.18,17.18,16.78,16.78,278400.0,16.6545,16.6545,16.2668,16.2668,278400.0
2010-05-04 11:00:00,16.76,16.76,16.64,16.71,48800.0,16.2474,16.2474,16.131,16.1989,48800.0
2010-05-04 11:30:00,16.75,16.96,16.75,16.85,103200.0,16.2377,16.4413,16.2377,16.3346,103200.0
2010-05-04 12:00:00,16.85,16.86,16.53,16.62,112800.0,16.3346,16.3443,16.0244,16.1117,112800.0
2010-05-04 12:30:00,16.61,16.85,16.58,16.77,161600.0,16.102,16.3346,16.0729,16.2571,161600.0
2010-05-04 13:00:00,16.77,16.81,16.69,16.71,185600.0,16.2571,16.2958,16.1795,16.1989,185600.0
2010-05-04 13:30:00,16.71,16.92,16.7,16.85,184800.0,16.1989,16.4025,16.1892,16.3346,184800.0
2010-05-04 14:00:00,16.8,16.9,16.7,16.7,48000.0,16.2862,16.3831,16.1892,16.1892,48000.0
2010-05-04 14:30:00,16.69,16.79,16.5,16.55,160800.0,16.1795,16.2765,15.9953,16.0438,160800.0
2010-05-04 15:00:00,16.58,16.75,16.47,16.7,142400.0,16.0729,16.2377,15.9662,16.1892,142400.0
2010-05-04 15:30:00,16.67,16.83,16.36,16.68,324800.0,16.1601,16.3152,15.8596,16.1698,324800.0
2010-05-04 16:00:00,16.68,16.68,16.68,16.68,0.0,16.1698,16.1698,16.1698,16.1698,0.0
2010-05-04 16:30:00,16.68,16.68,16.68,16.68,0.0,16.1698,16.1698,16.1698,16.1698,0.0
2010-05-04 17:00:00,16.68,16.68,16.68,16.68,0.0,16.1698,16.1698,16.1698,16.1698,0.0
2010-05-04 17:30:00,16.68,16.68,16.68,16.68,0.0,16.1698,16.1698,16.1698,16.1698,0.0
2010-05-04 18:00:00,16.68,16.68,16.68,16.68,0.0,16.1698,16.1698,16.1698,16.1698,0.0
2010-05-04 18:30:00,16.68,16.68,16.68,16.68,0.0,16.1698,16.1698,16.1698,16.1698,0.0
2010-05-04 19:00:00,16.68,16.68,16.68,16.68,0.0,16.1698,16.1698,16.1698,16.1698,0.0
2010-05-04 19:30:00,16.68,16.68,16.68,16.68,0.0,16.1698,16.1698,16.1698,16.1698,0.0
2010-05-05 08:00:00,16.56,16.56,16.55,16.55,4000.0,16.0535,16.0535,16.0438,16.0438,4000.0
2010-05-05 08:30:00,16.45,16.45,16.4,16.42,8000.0,15.9469,15.9469,15.8984,15.9178,8000.0
2010-05-05 09:00:00,16.24,16.28,16.19,16.24,57600.0,15.7433,15.7821,15.6948,15.7433,57600.0
2010-05-05 09:30:00,16.23,16.31,15.57,16.03,468800.0,15.7336,15.8111,15.0938,15.5397,468800.0
2010-05-05 10:00:00,16.0,16.3,15.98,16.07,233600.0,15.5106,15.8014,15.4912,15.5785,233600.0
2010-05-05 10:30:00,16.06,16.36,15.97,16.31,114400.0,15.5688,15.8596,15.4815,15.8111,114400.0
2010-05-05 11:00:00,16.25,16.36,16.11,16.25,68000.0,15.753,15.8596,15.6173,15.753,68000.0
2010-05-05 11:30:00,16.25,16.6,16.17,16.56,71200.0,15.753,16.0923,15.6754,16.0535,71200.0
2010-05-05 12:00:00,16.59,16.64,16.27,16.3,132000.0,16.0826,16.131,15.7724,15.8014,132000.0
2010-05-05 12:30:00,16.28,16.36,16.14,16.2,101600.0,15.7821,15.8596,15.6463,15.7045,101600.0
2010-05-05 13:00:00,16.17,16.24,16.09,16.18,70400.0,15.6754,15.7433,15.5979,15.6851,70400.0
2010-05-05 13:30:00,16.23,16.41,16.23,16.32,130400.0,15.7336,15.9081,15.7336,15.8208,130400.0
2010-05-05 14:00:00,16.23,16.25,16.05,16.08,46400.0,15.7336,15.753,15.5591,15.5882,46400.0
2010-05-05 14:30:00,16.11,16.11,15.8,15.97,97600.0,15.6173,15.6173,15.3167,15.4815,97600.0
2010-05-05 15:00:00,15.95,16.04,15.9,15.96,169600.0,15.4622,15.5494,15.4137,15.4718,169600.0
2010-05-05 15:30:00,15.95,16.01,15.82,15.94,261600.0,15.4622,15.5203,15.3361,15.4525,261600.0
2010-05-05 16:00:00,15.93,15.93,15.93,15.93,800.0,15.4428,15.4428,15.4428,15.4428,800.0
2010-05-05 16:30:00,15.93,15.93,15.93,15.93,0.0,15.4428,15.4428,15.4428,15.4428,0.0
2010-05-05 17:00:00,15.93,15.93,15.93,15.93,0.0,15.4428,15.4428,15.4428,15.4428,0.0
2010-05-05 17:30:00,15.93,15.93,15.93,15.93,0.0,15.4428,15.4428,15.4428,15.4428,0.0
2010-05-05 18:00:00,15.93,15.93,15.93,15.93,0.0,15.4428,15.4428,15.4428,15.4428,0.0
2010-05-05 18:30:00,15.93,15.93,15.93,15.93,0.0,15.4428,15.4428,15.4428,15.4428,0.0
2010-05-05 19:00:00,15.93,15.93,15.93,15.93,0.0,15.4428,15.4428,15.4428,15.4428,0.0
2010-05-05 19:30:00,15.93,15.93,15.93,15.93,0.0,15.4428,15.4428,15.4428,15.4428,0.0
2010-05-07 09:30:00,13.79,14.34,13.49,13.89,458400.0,13.3682,13.9014,13.0774,13.4652,458400.0
2010-05-07 10:00:00,13.88,13.89,12.47,12.52,508800.0,13.4555,13.4652,12.0886,12.1371,508800.0
2010-05-07 10:30:00,12.78,13.26,12.7,13.19,268800.0,12.3891,12.8544,12.3116,12.7866,268800.0
2010-05-07 11:00:00,13.15,14.02,13.09,13.45,252000.0,12.7478,13.5912,12.6896,13.0386,252000.0
2010-05-07 11:30:00,13.28,13.67,13.28,13.55,284000.0,12.8738,13.2519,12.8738,13.1356,284000.0
2010-05-07 12:00:00,13.42,13.99,13.42,13.86,90400.0,13.0095,13.5621,13.0095,13.4361,90400.0
2010-05-07 12:30:00,13.52,13.65,13.47,13.47,14400.0,13.1065,13.2325,13.058,13.058,14400.0
2010-05-07 13:00:00,13.25,13.31,13.13,13.31,14400.0,12.8447,12.9029,12.7284,12.9029,14400.0
2010-05-07 13:30:00,13.22,13.63,13.22,13.39,32000.0,12.8157,13.2131,12.8157,12.9805,32000.0
2010-05-07 14:00:00,13.4,13.4,13.14,13.15,15200.0,12.9901,12.9901,12.7381,12.7478,15200.0
2010-05-07 14:30:00,13.13,13.29,13.0,13.12,66400.0,12.7284,12.8835,12.6024,12.7187,66400.0
2010-05-07 15:00:00,13.06,13.09,12.8,13.06,125600.0,12.6605,12.6896,12.4085,12.6605,125600.0
2010-05-07 15:30:00,13.01,13.09,12.88,12.93,235200.0,12.6121,12.6896,12.486,12.5345,235200.0
2010-05-10 09:30:00,14.83,15.07,14.72,14.89,430400.0,14.3764,14.6091,14.2698,14.4346,430400.0
2010-05-10 10:00:00,14.84,14.86,14.64,14.68,130400.0,14.3861,14.4055,14.1922,14.231,130400.0
2010-05-10 10:30:00,14.65,14.74,14.47,14.49,138400.0,14.2019,14.2892,14.0274,14.0468,138400.0
2010-05-10 11:00:00,14.5,14.68,14.5,14.66,168000.0,14.0565,14.231,14.0565,14.2116,168000.0
2010-05-10 11:30:00,14.65,14.83,14.63,14.83,107200.0,14.2019,14.3764,14.1825,14.3764,107200.0
2010-05-10 12:00:00,14.8,14.81,14.71,14.74,51200.0,14.3473,14.357,14.2601,14.2892,51200.0
2010-05-10 12:30:00,14.74,14.77,14.7,14.72,15200.0,14.2892,14.3182,14.2504,14.2698,15200.0
2010-05-10 13:00:00,14.69,14.7,14.46,14.47,180800.0,14.2407,14.2504,14.0177,14.0274,180800.0
2010-05-10 13:30:00,14.51,14.61,14.47,14.52,100000.0,14.0662,14.1631,14.0274,14.0759,100000.0
2010-05-10 14:00:00,14.54,14.67,14.46,14.65,113600.0,14.0953,14.2213,14.0177,14.2019,113600.0
2010-05-10 14:30:00,14.63,14.72,14.55,14.72,58400.0,14.1825,14.2698,14.105,14.2698,58400.0
2010-05-10 15:00:00,14.72,14.73,14.62,14.7,65600.0,14.2698,14.2795,14.1728,14.2504,65600.0
2010-05-10 15:30:00,14.68,15.11,14.68,15.11,181600.0,14.231,14.6478,14.231,14.6478,181600.0
2010-05-11 09:00:00,14.53,14.54,14.53,14.54,2400.0,14.0856,14.0953,14.0856,14.0953,2400.0
2010-05-11 09:30:00,14.54,15.01,14.42,14.9,236800.0,14.0953,14.5509,13.9789,14.4443,236800.0
2010-05-11 10:00:00,14.89,15.0,14.77,14.9,140800.0,14.4346,14.5412,14.3182,14.4443,140800.0
2010-05-11 10:30:00,14.87,15.01,14.84,14.88,126400.0,14.4152,14.5509,14.3861,14.4249,126400.0
2010-05-11 11:00:00,14.87,15.22,14.87,15.21,108800.0,14.4152,14.7545,14.4152,14.7448,108800.0
2010-05-11 11:30:00,15.21,15.45,15.12,15.43,137600.0,14.7448,14.9774,14.6575,14.9581,137600.0
2010-05-11 12:00:00,15.41,15.63,15.4,15.43,88000.0,14.9387,15.1519,14.929,14.9581,88000.0
2010-05-11 12:30:00,15.49,15.73,15.49,15.66,64000.0,15.0162,15.2489,15.0162,15.181,64000.0
2010-05-11 13:00:00,15.68,15.71,15.61,15.71,48800.0,15.2004,15.2295,15.1325,15.2295,48800.0
2010-05-11 13:30:00,15.77,16.02,15.72,16.02,91200.0,15.2877,15.53,15.2392,15.53,91200.0
2010-05-11 14:00:00,15.98,16.0,15.77,15.79,210400.0,15.4912,15.5106,15.2877,15.307,210400.0
2010-05-11 14:30:00,15.78,15.79,15.55,15.7,250400.0,15.2973,15.307,15.0744,15.2198,250400.0
2010-05-11 15:00:00,15.68,15.68,15.33,15.48,211200.0,15.2004,15.2004,14.8611,15.0065,211200.0
2010-05-11 15:30:00,15.47,15.61,15.41,15.44,260800.0,14.9968,15.1325,14.9387,14.9677,260800.0
2010-05-11 16:00:00,15.42,15.42,15.3,15.3,6400.0,14.9484,14.9484,14.832,14.832,6400.0
2010-05-11 16:30:00,15.3,15.3,15.3,15.3,0.0,14.832,14.832,14.832,14.832,0.0
2010-05-11 17:00:00,15.3,15.3,15.3,15.3,0.0,14.832,14.832,14.832,14.832,0.0
2010-05-11 17:30:00,15.3,15.3,15.3,15.3,0.0,14.832,14.832,14.832,14.832,0.0
2010-05-11 18:00:00,15.3,15.3,15.3,15.3,0.0,14.832,14.832,14.832,14.832,0.0
2010-05-11 18:30:00,15.3,15.3,15.3,15.3,0.0,14.832,14.832,14.832,14.832,0.0
2010-05-11 19:00:00,15.3,15.3,15.3,15.3,0.0,14.832,14.832,14.832,14.832,0.0
2010-05-11 19:30:00,15.3,15.3,15.3,15.3,0.0,14.832,14.832,14.832,14.832,0.0
2010-05-12 07:00:00,15.45,15.54,15.45,15.54,2400.0,14.9774,15.0647,14.9774,15.0647,2400.0
2010-05-12 07:30:00,15.54,15.54,15.54,15.54,0.0,15.0647,15.0647,15.0647,15.0647,0.0
2010-05-12 08:00:00,15.71,15.71,15.71,15.71,1600.0,15.2295,15.2295,15.2295,15.2295,1600.0
2010-05-12 08:30:00,15.63,15.71,15.59,15.71,5600.0,15.1519,15.2295,15.1132,15.2295,5600.0
2010-05-12 09:00:00,15.63,15.64,15.63,15.64,4800.0,15.1519,15.1616,15.1519,15.1616,4800.0
2010-05-12 09:30:00,15.66,15.98,15.62,15.98,341600.0,15.181,15.4912,15.1422,15.4912,341600.0
2010-05-12 10:00:00,16.02,16.34,15.94,16.34,350400.0,15.53,15.8402,15.4525,15.8402,350400.0
2010-05-12 10:30:00,16.35,16.35,16.07,16.25,178400.0,15.8499,15.8499,15.5785,15.753,178400.0
2010-05-12 11:00:00,16.32,16.4,15.99,15.99,216000.0,15.8208,15.8984,15.5009,15.5009,216000.0
2010-05-12 11:30:00,16.08,16.27,16.07,16.27,112000.0,15.5882,15.7724,15.5785,15.7724,112000.0
2010-05-12 12:00:00,16.3,16.43,16.27,16.35,167200.0,15.8014,15.9275,15.7724,15.8499,167200.0
2010-05-12 12:30:00,16.4,16.43,16.3,16.43,148000.0,15.8984,15.9275,15.8014,15.9275,148000.0
2010-05-12 13:00:00,16.4,16.57,16.38,16.48,136800.0,15.8984,16.0632,15.879,15.9759,136800.0
2010-05-12 13:30:00,16.51,16.61,16.42,16.53,151200.0,16.005,16.102,15.9178,16.0244,151200.0
2010-05-12 14:00:00,16.51,16.67,16.51,16.64,115200.0,16.005,16.1601,16.005,16.131,115200.0
2010-05-12 14:30:00,16.71,16.85,16.66,16.77,345600.0,16.1989,16.3346,16.1504,16.2571,345600.0
2010-05-12 15:00:00,16.79,16.87,16.76,16.8,102400.0,16.2765,16.354,16.2474,16.2862,102400.0
2010-05-12 15:30:00,16.8,16.85,16.7,16.82,176000.0,16.2862,16.3346,16.1892,16.3055,176000.0
2010-05-12 16:00:00,16.83,16.83,16.83,16.83,800.0,16.3152,16.3152,16.3152,16.3152,800.0
2010-05-12 16:30:00,16.83,16.83,16.83,16.83,0.0,16.3152,16.3152,16.3152,16.3152,0.0
2010-05-12 17:00:00,16.83,16.83,16.83,16.83,0.0,16.3152,16.3152,16.3152,16.3152,0.0
2010-05-12 17:30:00,16.83,16.83,16.83,16.83,0.0,16.3152,16.3152,16.3152,16.3152,0.0
2010-05-12 18:00:00,16.83,16.83,16.83,16.83,0.0,16.3152,16.3152,16.3152,16.3152,0.0
2010-05-12 18:30:00,16.83,16.83,16.83,16.83,0.0,16.3152,16.3152,16.3152,16.3152,0.0
2010-05-12 19:00:00,16.83,16.83,16.83,16.83,0.0,16.3152,16.3152,16.3152,16.3152,0.0
2010-05-12 19:30:00,16.83,16.83,16.83,16.83,0.0,16.3152,16.3152,16.3152,16.3152,0.0
2010-05-13 08:30:00,16.94,16.94,16.79,16.84,18400.0,16.4219,16.4219,16.2765,16.3249,18400.0
2010-05-13 09:00:00,16.71,16.71,16.71,16.71,4000.0,16.1989,16.1989,16.1989,16.1989,4000.0
2010-05-13 09:30:00,16.71,16.79,16.43,16.65,281600.0,16.1989,16.2765,15.9275,16.1407,281600.0
2010-05-13 10:00:00,16.61,17.06,16.58,17.0,315200.0,16.102,16.5382,16.0729,16.48,315200.0
2010-05-13 10:30:00,16.99,17.15,16.91,16.91,235200.0,16.4703,16.6254,16.3928,16.3928,235200.0
2010-05-13 11:00:00,16.87,16.95,16.77,16.88,121600.0,16.354,16.4316,16.2571,16.3637,121600.0
2010-05-13 11:30:00,16.88,16.88,16.59,16.65,179200.0,16.3637,16.3637,16.0826,16.1407,179200.0
2010-05-13 12:00:00,16.63,16.71,16.6,16.64,86400.0,16.1214,16.1989,16.0923,16.131,86400.0
2010-05-13 12:30:00,16.69,16.71,16.63,16.69,18400.0,16.1795,16.1989,16.1214,16.1795,18400.0
2010-05-13 13:00:00,16.62,16.82,16.59,16.76,68800.0,16.1117,16.3055,16.0826,16.2474,68800.0
2010-05-13 13:30:00,16.9,16.9,16.74,16.78,59200.0,16.3831,16.3831,16.228,16.2668,59200.0
2010-05-13 14:00:00,16.77,16.84,16.72,16.72,16800.0,16.2571,16.3249,16.2086,16.2086,16800.0
2010-05-13 14:30:00,16.72,16.75,16.46,16.51,94400.0,16.2086,16.2377,15.9566,16.005,94400.0
2010-05-13 15:00:00,16.5,16.61,16.23,16.33,260800.0,15.9953,16.102,15.7336,15.8305,260800.0
2010-05-13 15:30:00,16.3,16.51,16.11,16.33,372800.0,15.8014,16.005,15.6173,15.8305,372800.0
2010-05-13 16:00:00,16.34,16.34,16.34,16.34,4800.0,15.8402,15.8402,15.8402,15.8402,4800.0
2010-05-13 16:30:00,16.34,16.34,16.34,16.34,0.0,15.8402,15.8402,15.8402,15.8402,0.0
2010-05-13 17:00:00,16.34,16.34,16.34,16.34,0.0,15.8402,15.8402,15.8402,15.8402,0.0
2010-05-13 17:30:00,16.34,16.34,16.34,16.34,0.0,15.8402,15.8402,15.8402,15.8402,0.0
2010-05-13 18:00:00,16.34,16.34,16.34,16.34,0.0,15.8402,15.8402,15.8402,15.8402,0.0
2010-05-13 18:30:00,16.34,16.34,16.34,16.34,0.0,15.8402,15.8402,15.8402,15.8402,0.0
2010-05-13 19:00:00,16.34,16.34,16.34,16.34,0.0,15.8402,15.8402,15.8402,15.8402,0.0
2010-05-13 19:30:00,16.34,16.34,16.34,16.34,0.0,15.8402,15.8402,15.8402,15.8402,0.0
2010-05-14 09:30:00,15.99,16.0,15.36,15.53,363200.0,15.5009,15.5106,14.8902,15.055,363200.0
2010-05-14 10:00:00,15.44,15.66,15.29,15.49,248800.0,14.9677,15.181,14.8223,15.0162,248800.0
2010-05-14 10:30:00,15.51,15.58,15.32,15.45,155200.0,15.0356,15.1035,14.8514,14.9774,155200.0
2010-05-14 11:00:00,15.39,15.41,14.97,15.14,210400.0,14.9193,14.9387,14.5121,14.6769,210400.0
2010-05-14 11:30:00,15.13,15.23,14.96,15.04,189600.0,14.6672,14.7642,14.5024,14.58,189600.0
2010-05-14 12:00:00,15.05,15.09,14.83,15.0,257600.0,14.5897,14.6285,14.3764,14.5412,257600.0
2010-05-14 12:30:00,15.03,15.23,14.97,15.23,96800.0,14.5703,14.7642,14.5121,14.7642,96800.0
2010-05-14 13:00:00,15.27,15.28,15.12,15.17,144000.0,14.8029,14.8126,14.6575,14.706,144000.0
2010-05-14 13:30:00,15.15,15.23,15.01,15.14,118400.0,14.6866,14.7642,14.5509,14.6769,118400.0
2010-05-14 14:00:00,15.13,15.16,14.87,14.97,79200.0,14.6672,14.6963,14.4152,14.5121,79200.0
2010-05-14 14:30:00,14.97,15.07,14.93,14.94,124800.0,14.5121,14.6091,14.4733,14.483,124800.0
2010-05-14 15:00:00,14.96,14.99,14.75,14.9,148800.0,14.5024,14.5315,14.2989,14.4443,148800.0
2010-05-14 15:30:00,14.92,15.4,14.88,15.3,378400.0,14.4637,14.929,14.4249,14.832,378400.0
2010-05-17 09:30:00,15.67,16.02,15.37,15.46,506400.0,15.1907,15.53,14.8999,14.9871,506400.0
2010-05-17 10:00:00,15.45,15.69,15.34,15.62,184000.0,14.9774,15.2101,14.8708,15.1422,184000.0
2010-05-17 10:30:00,15.63,15.72,15.38,15.38,196000.0,15.1519,15.2392,14.9096,14.9096,196000.0
2010-05-17 11:00:00,15.38,15.39,14.88,15.0,228000.0,14.9096,14.9193,14.4249,14.5412,228000.0
2010-05-17 11:30:00,14.98,15.08,14.77,14.82,107200.0,14.5218,14.6188,14.3182,14.3667,107200.0
2010-05-17 12:00:00,14.69,14.69,14.22,14.59,207200.0,14.2407,14.2407,13.7851,14.1437,207200.0
2010-05-17 12:30:00,14.55,14.71,14.46,14.5,87200.0,14.105,14.2601,14.0177,14.0565,87200.0
2010-05-17 13:00:00,14.5,14.83,14.5,14.82,72800.0,14.0565,14.3764,14.0565,14.3667,72800.0
2010-05-17 13:30:00,14.76,14.87,14.6,14.73,73600.0,14.3085,14.4152,14.1534,14.2795,73600.0
2010-05-17 14:00:00,14.82,14.9,14.7,14.77,38400.0,14.3667,14.4443,14.2504,14.3182,38400.0
2010-05-17 14:30:00,14.82,15.12,14.67,15.12,74400.0,14.3667,14.6575,14.2213,14.6575,74400.0
2010-05-17 15:00:00,15.15,15.3,14.93,14.97,141600.0,14.6866,14.832,14.4733,14.5121,141600.0
2010-05-17 15:30:00,14.97,15.51,14.97,15.45,279200.0,14.5121,15.0356,14.5121,14.9774,279200.0
2010-05-18 09:00:00,16.01,16.08,16.0,16.08,11200.0,15.5203,15.5882,15.5106,15.5882,11200.0
2010-05-18 09:30:00,16.08,16.19,15.85,15.92,349600.0,15.5882,15.6948,15.3652,15.4331,349600.0
2010-05-18 10:00:00,15.92,15.97,15.7,15.76,197600.0,15.4331,15.4815,15.2198,15.278,197600.0
2010-05-18 10:30:00,15.75,15.79,15.2,15.38,368800.0,15.2683,15.307,14.7351,14.9096,368800.0
2010-05-18 11:00:00,15.37,15.6,15.37,15.57,125600.0,14.8999,15.1229,14.8999,15.0938,125600.0
2010-05-18 11:30:00,15.61,15.62,15.16,15.3,70400.0,15.1325,15.1422,14.6963,14.832,70400.0
2010-05-18 12:00:00,15.22,15.39,15.05,15.39,104000.0,14.7545,14.9193,14.5897,14.9193,104000.0
2010-05-18 12:30:00,15.35,15.58,15.32,15.35,136800.0,14.8805,15.1035,14.8514,14.8805,136800.0
2010-05-18 13:00:00,15.34,15.41,15.02,15.25,228000.0,14.8708,14.9387,14.5606,14.7836,228000.0
2010-05-18 13:30:00,15.23,15.27,14.91,14.91,220800.0,14.7642,14.8029,14.454,14.454,220800.0
2010-05-18 14:00:00,14.9,15.05,14.78,14.86,303200.0,14.4443,14.5897,14.3279,14.4055,303200.0
2010-05-18 14:30:00,14.8,14.83,14.52,14.59,372000.0,14.3473,14.3764,14.0759,14.1437,372000.0
2010-05-18 15:00:00,14.61,14.88,14.45,14.53,176800.0,14.1631,14.4249,14.008,14.0856,176800.0
2010-05-18 15:30:00,14.53,14.72,14.49,14.65,252800.0,14.0856,14.2698,14.0468,14.2019,252800.0
2010-05-18 16:00:00,14.67,14.67,14.67,14.67,800.0,14.2213,14.2213,14.2213,14.2213,800.0
2010-05-18 16:30:00,14.67,14.67,14.67,14.67,0.0,14.2213,14.2213,14.2213,14.2213,0.0
2010-05-18 17:00:00,14.67,14.67,14.67,14.67,0.0,14.2213,14.2213,14.2213,14.2213,0.0
2010-05-18 17:30:00,14.67,14.67,14.67,14.67,0.0,14.2213,14.2213,14.2213,14.2213,0.0
2010-05-18 18:00:00,14.67,14.67,14.67,14.67,0.0,14.2213,14.2213,14.2213,14.2213,0.0
2010-05-18 18:30:00,14.67,14.67,14.67,14.67,0.0,14.2213,14.2213,14.2213,14.2213,0.0
2010-05-18 19:00:00,14.67,14.67,14.67,14.67,0.0,14.2213,14.2213,14.2213,14.2213,0.0
2010-05-18 19:30:00,14.67,14.67,14.67,14.67,0.0,14.2213,14.2213,14.2213,14.2213,0.0
2010-05-19 08:00:00,14.43,14.43,14.32,14.32,23200.0,13.9886,13.9886,13.882,13.882,23200.0
2010-05-19 08:30:00,14.34,14.46,14.24,14.46,21600.0,13.9014,14.0177,13.8045,14.0177,21600.0
2010-05-19 09:00:00,14.46,14.46,14.36,14.36,26400.0,14.0177,14.0177,13.9208,13.9208,26400.0
2010-05-19 09:30:00,14.36,14.83,14.28,14.53,332000.0,13.9208,14.3764,13.8432,14.0856,332000.0
2010-05-19 10:00:00,14.52,14.52,13.73,13.93,625600.0,14.0759,14.0759,13.3101,13.5039,625600.0
2010-05-19 10:30:00,13.94,14.07,13.86,14.0,374400.0,13.5136,13.6397,13.4361,13.5718,374400.0
2010-05-19 11:00:00,13.97,14.0,13.61,13.7,308800.0,13.5427,13.5718,13.1937,13.281,308800.0
2010-05-19 11:30:00,13.69,13.75,13.45,13.62,267200.0,13.2713,13.3294,13.0386,13.2034,267200.0
2010-05-19 12:00:00,13.64,14.06,13.63,14.06,125600.0,13.2228,13.63,13.2131,13.63,125600.0
2010-05-19 12:30:00,13.98,14.08,13.83,14.08,172800.0,13.5524,13.6493,13.407,13.6493,172800.0
2010-05-19 13:00:00,14.09,14.33,13.97,14.16,236800.0,13.659,13.8917,13.5427,13.7269,236800.0
2010-05-19 13:30:00,14.17,14.3,14.03,14.18,196800.0,13.7366,13.8626,13.6009,13.7463,196800.0
2010-05-19 14:00:00,14.21,14.3,13.93,14.07,168800.0,13.7754,13.8626,13.5039,13.6397,168800.0
2010-05-19 14:30:00,14.04,14.22,13.97,14.06,137600.0,13.6106,13.7851,13.5427,13.63,137600.0
2010-05-19 15:00:00,14.09,14.1,13.78,13.98,219200.0,13.659,13.6687,13.3585,13.5524,219200.0
2010-05-19 15:30:00,14.02,14.14,13.84,14.05,272800.0,13.5912,13.7075,13.4167,13.6203,272800.0
2010-05-19 16:00:00,14.08,14.08,13.98,13.98,16000.0,13.6493,13.6493,13.5524,13.5524,16000.0
2010-05-19 16:30:00,14.08,14.08,14.08,14.08,2400.0,13.6493,13.6493,13.6493,13.6493,2400.0
2010-05-19 17:00:00,14.08,14.08,14.08,14.08,0.0,13.6493,13.6493,13.6493,13.6493,0.0
2010-05-19 17:30:00,14.08,14.08,14.08,14.08,0.0,13.6493,13.6493,13.6493,13.6493,0.0
2010-05-19 18:00:00,14.08,14.08,14.08,14.08,0.0,13.6493,13.6493,13.6493,13.6493,0.0
2010-05-19 18:30:00,14.08,14.08,14.08,14.08,0.0,13.6493,13.6493,13.6493,13.6493,0.0
2010-05-19 19:00:00,14.08,14.08,14.08,14.08,0.0,13.6493,13.6493,13.6493,13.6493,0.0
2010-05-19 19:30:00,14.08,14.08,14.08,14.08,0.0,13.6493,13.6493,13.6493,13.6493,0.0
2010-05-20 07:00:00,13.45,13.45,13.44,13.44,20800.0,13.0386,13.0386,13.0289,13.0289,20800.0
2010-05-20 07:30:00,13.13,13.13,13.11,13.11,4800.0,12.7284,12.7284,12.709,12.709,4800.0
2010-05-20 08:00:00,13.13,13.2,13.12,13.13,16800.0,12.7284,12.7963,12.7187,12.7284,16800.0
2010-05-20 08:30:00,13.07,13.07,12.94,12.98,24000.0,12.6702,12.6702,12.5442,12.583,24000.0
2010-05-20 09:00:00,13.02,13.16,12.96,12.97,55200.0,12.6218,12.7575,12.5636,12.5733,55200.0
2010-05-20 09:30:00,12.96,13.12,12.81,12.94,308000.0,12.5636,12.7187,12.4182,12.5442,308000.0
2010-05-20 10:00:00,12.9,13.08,12.34,12.5,767200.0,12.5054,12.6799,11.9626,12.1177,767200.0
2010-05-20 10:30:00,12.49,12.74,12.44,12.45,404800.0,12.108,12.3503,12.0595,12.0692,404800.0
2010-05-20 11:00:00,12.44,12.76,12.39,12.76,379200.0,12.0595,12.3697,12.011,12.3697,379200.0
2010-05-20 11:30:00,12.75,12.76,12.43,12.43,112000.0,12.36,12.3697,12.0498,12.0498,112000.0
2010-05-20 12:00:00,12.45,12.53,12.23,12.29,200800.0,12.0692,12.1468,11.8559,11.9141,200800.0
2010-05-20 12:30:00,12.29,12.32,11.92,11.92,145600.0,11.9141,11.9432,11.5554,11.5554,145600.0
2010-05-20 13:00:00,11.92,12.44,11.92,12.3,241600.0,11.5554,12.0595,11.5554,11.9238,241600.0
2010-05-20 13:30:00,12.32,12.56,12.19,12.27,249600.0,11.9432,12.1758,11.8172,11.8947,249600.0
2010-05-20 14:00:00,12.29,12.63,12.12,12.39,214400.0,11.9141,12.2437,11.7493,12.011,214400.0
2010-05-20 14:30:00,12.42,12.88,12.36,12.57,403200.0,12.0401,12.486,11.982,12.1855,403200.0
2010-05-20 15:00:00,12.6,12.7,12.37,12.53,254400.0,12.2146,12.3116,11.9916,12.1468,254400.0
2010-05-20 15:30:00,12.5,12.57,11.92,11.92,429600.0,12.1177,12.1855,11.5554,11.5554,429600.0
2010-05-20 16:00:00,11.92,11.92,11.92,11.92,0.0,11.5554,11.5554,11.5554,11.5554,0.0
2010-05-20 16:30:00,11.8,11.8,11.8,11.8,800.0,11.4391,11.4391,11.4391,11.4391,800.0
2010-05-20 17:00:00,11.8,11.8,11.8,11.8,0.0,11.4391,11.4391,11.4391,11.4391,0.0
2010-05-20 17:30:00,11.8,11.8,11.8,11.8,0.0,11.4391,11.4391,11.4391,11.4391,0.0
2010-05-20 18:00:00,11.8,11.8,11.8,11.8,0.0,11.4391,11.4391,11.4391,11.4391,0.0
2010-05-20 18:30:00,11.75,11.75,11.75,11.75,800.0,11.3906,11.3906,11.3906,11.3906,800.0
2010-05-20 19:00:00,11.75,11.75,11.75,11.75,0.0,11.3906,11.3906,11.3906,11.3906,0.0
2010-05-20 19:30:00,11.75,11.75,11.75,11.75,0.0,11.3906,11.3906,11.3906,11.3906,0.0
2010-05-21 09:30:00,11.33,12.2,11.19,12.05,328000.0,10.9835,11.8268,10.8477,11.6814,328000.0
2010-05-21 10:00:00,11.98,12.16,11.7,11.72,279200.0,11.6136,11.7881,11.3421,11.3615,279200.0
2010-05-21 10:30:00,11.73,11.93,11.71,11.92,112000.0,11.3712,11.5651,11.3518,11.5554,112000.0
2010-05-21 11:00:00,11.91,12.43,11.91,12.33,264800.0,11.5457,12.0498,11.5457,11.9529,264800.0
2010-05-21 11:30:00,12.32,12.74,12.31,12.57,304800.0,11.9432,12.3503,11.9335,12.1855,304800.0
2010-05-21 12:00:00,12.56,12.69,12.42,12.6,150400.0,12.1758,12.3019,12.0401,12.2146,150400.0
2010-05-21 12:30:00,12.57,12.61,12.36,12.37,155200.0,12.1855,12.2243,11.982,11.9916,155200.0
2010-05-21 13:00:00,12.37,12.4,12.18,12.21,99200.0,11.9916,12.0207,11.8075,11.8365,99200.0
2010-05-21 13:30:00,12.24,12.4,12.22,12.37,156000.0,11.8656,12.0207,11.8462,11.9916,156000.0
2010-05-21 14:00:00,12.38,12.43,12.09,12.24,135200.0,12.0013,12.0498,11.7202,11.8656,135200.0
2010-05-21 14:30:00,12.28,12.28,11.97,12.04,129600.0,11.9044,11.9044,11.6039,11.6717,129600.0
2010-05-21 15:00:00,12.06,12.15,11.86,12.04,188000.0,11.6911,11.7784,11.4972,11.6717,188000.0
2010-05-21 15:30:00,12.03,12.47,11.96,12.47,203200.0,11.662,12.0886,11.5942,12.0886,203200.0
2010-05-24 09:30:00,12.27,12.51,12.06,12.21,247200.0,11.8947,12.1274,11.6911,11.8365,247200.0
2010-05-24 10:00:00,12.28,12.44,12.07,12.44,192000.0,11.9044,12.0595,11.7008,12.0595,192000.0
2010-05-24 10:30:00,12.45,12.62,12.4,12.41,56800.0,12.0692,12.234,12.0207,12.0304,56800.0
2010-05-24 11:00:00,12.36,12.41,12.25,12.27,55200.0,11.982,12.0304,11.8753,11.8947,55200.0
2010-05-24 11:30:00,12.36,12.55,12.36,12.49,77600.0,11.982,12.1661,11.982,12.108,77600.0
2010-05-24 12:00:00,12.51,12.61,12.47,12.47,32800.0,12.1274,12.2243,12.0886,12.0886,32800.0
2010-05-24 12:30:00,12.56,12.56,12.37,12.43,53600.0,12.1758,12.1758,11.9916,12.0498,53600.0
2010-05-24 13:00:00,12.45,12.45,12.3,12.34,48800.0,12.0692,12.0692,11.9238,11.9626,48800.0
2010-05-24 13:30:00,12.32,12.34,12.25,12.28,11200.0,11.9432,11.9626,11.8753,11.9044,11200.0
2010-05-24 14:00:00,12.33,12.46,12.33,12.45,40800.0,11.9529,12.0789,11.9529,12.0692,40800.0
2010-05-24 14:30:00,12.37,12.44,12.28,12.29,25600.0,11.9916,12.0595,11.9044,11.9141,25600.0
2010-05-24 15:00:00,12.31,12.31,12.17,12.24,45600.0,11.9335,11.9335,11.7978,11.8656,45600.0
2010-05-24 15:30:00,12.2,12.34,11.91,11.97,253600.0,11.8268,11.9626,11.5457,11.6039,253600.0
2010-05-25 08:00:00,11.13,11.16,11.13,11.16,8000.0,10.7896,10.8187,10.7896,10.8187,8000.0
2010-05-25 08:30:00,11.16,11.16,11.0,11.01,16800.0,10.8187,10.8187,10.6636,10.6732,16800.0
2010-05-25 09:00:00,11.0,11.11,11.0,11.11,14400.0,10.6636,10.7702,10.6636,10.7702,14400.0
2010-05-25 09:30:00,11.17,11.17,10.57,10.76,254400.0,10.8284,10.8284,10.2467,10.4309,254400.0
2010-05-25 10:00:00,10.84,11.18,10.81,11.03,276800.0,10.5084,10.838,10.4794,10.6926,276800.0
2010-05-25 10:30:00,10.95,11.05,10.86,11.05,209600.0,10.6151,10.712,10.5278,10.712,209600.0
2010-05-25 11:00:00,11.08,11.2,10.96,11.09,105600.0,10.7411,10.8574,10.6248,10.7508,105600.0
2010-05-25 11:30:00,11.07,11.29,11.07,11.29,56800.0,10.7314,10.9447,10.7314,10.9447,56800.0
2010-05-25 12:00:00,11.32,11.43,11.25,11.26,98400.0,10.9738,11.0804,10.9059,10.9156,98400.0
2010-05-25 12:30:00,11.2,11.27,11.14,11.27,33600.0,10.8574,10.9253,10.7993,10.9253,33600.0
2010-05-25 13:00:00,11.25,11.26,11.08,11.18,36800.0,10.9059,10.9156,10.7411,10.838,36800.0
2010-05-25 13:30:00,11.19,11.19,11.06,11.13,39200.0,10.8477,10.8477,10.7217,10.7896,39200.0
2010-05-25 14:00:00,11.1,11.36,11.1,11.35,66400.0,10.7605,11.0125,10.7605,11.0028,66400.0
2010-05-25 14:30:00,11.37,11.57,11.25,11.41,118400.0,11.0222,11.2161,10.9059,11.061,118400.0
2010-05-25 15:00:00,11.43,11.81,11.43,11.81,100800.0,11.0804,11.4488,11.0804,11.4488,100800.0
2010-05-25 15:30:00,11.81,11.97,11.76,11.88,171200.0,11.4488,11.6039,11.4003,11.5166,171200.0
2010-05-25 16:00:00,11.9,11.9,11.89,11.89,12800.0,11.536,11.536,11.5263,11.5263,12800.0
2010-05-25 16:30:00,11.89,11.89,11.89,11.89,800.0,11.5263,11.5263,11.5263,11.5263,800.0
2010-05-25 17:00:00,11.89,11.89,11.89,11.89,0.0,11.5263,11.5263,11.5263,11.5263,0.0
2010-05-25 17:30:00,11.89,11.89,11.89,11.89,0.0,11.5263,11.5263,11.5263,11.5263,0.0
2010-05-25 18:00:00,11.89,11.89,11.89,11.89,0.0,11.5263,11.5263,11.5263,11.5263,0.0
2010-05-25 18:30:00,11.89,11.89,11.89,11.89,0.0,11.5263,11.5263,11.5263,11.5263,0.0
2010-05-25 19:00:00,11.89,11.89,11.89,11.89,0.0,11.5263,11.5263,11.5263,11.5263,0.0
2010-05-25 19:30:00,11.89,11.89,11.89,11.89,0.0,11.5263,11.5263,11.5263,11.5263,0.0
2010-05-26 08:30:00,12.23,12.23,12.23,12.23,2400.0,11.8559,11.8559,11.8559,11.8559,2400.0
2010-05-26 09:00:00,12.19,12.2,12.09,12.09,18400.0,11.8172,11.8268,11.7202,11.7202,18400.0
2010-05-26 09:30:00,12.09,12.72,12.07,12.69,617600.0,11.7202,12.3309,11.7008,12.3019,617600.0
2010-05-26 10:00:00,12.73,12.83,12.64,12.7,204800.0,12.3406,12.4376,12.2534,12.3116,204800.0
2010-05-26 10:30:00,12.71,12.89,12.62,12.66,170400.0,12.3212,12.4957,12.234,12.2728,170400.0
2010-05-26 11:00:00,12.66,12.69,12.48,12.48,113600.0,12.2728,12.3019,12.0983,12.0983,113600.0
2010-05-26 11:30:00,12.46,12.57,12.36,12.51,140000.0,12.0789,12.1855,11.982,12.1274,140000.0
2010-05-26 12:00:00,12.54,12.63,12.52,12.56,29600.0,12.1564,12.2437,12.1371,12.1758,29600.0
2010-05-26 12:30:00,12.55,12.63,12.48,12.59,23200.0,12.1661,12.2437,12.0983,12.2049,23200.0
2010-05-26 13:00:00,12.65,12.7,12.63,12.66,29600.0,12.2631,12.3116,12.2437,12.2728,29600.0
2010-05-26 13:30:00,12.73,12.73,12.67,12.68,22400.0,12.3406,12.3406,12.2825,12.2922,22400.0
2010-05-26 14:00:00,12.68,12.71,12.56,12.62,44800.0,12.2922,12.3212,12.1758,12.234,44800.0
2010-05-26 14:30:00,12.55,12.55,12.23,12.27,92000.0,12.1661,12.1661,11.8559,11.8947,92000.0
2010-05-26 15:00:00,12.36,12.44,11.84,12.02,176000.0,11.982,12.0595,11.4779,11.6524,176000.0
2010-05-26 15:30:00,11.99,12.22,11.88,12.01,331200.0,11.6233,11.8462,11.5166,11.6427,331200.0
2010-05-26 16:00:00,12.01,12.01,11.81,11.81,2400.0,11.6427,11.6427,11.4488,11.4488,2400.0
2010-05-26 16:30:00,11.81,11.81,11.81,11.81,0.0,11.4488,11.4488,11.4488,11.4488,0.0
2010-05-26 17:00:00,11.82,11.82,11.82,11.82,800.0,11.4585,11.4585,11.4585,11.4585,800.0
2010-05-26 17:30:00,11.82,11.82,11.82,11.82,0.0,11.4585,11.4585,11.4585,11.4585,0.0
2010-05-26 18:00:00,11.82,11.82,11.82,11.82,0.0,11.4585,11.4585,11.4585,11.4585,0.0
2010-05-26 18:30:00,11.82,11.82,11.82,11.82,0.0,11.4585,11.4585,11.4585,11.4585,0.0
2010-05-26 19:00:00,11.82,11.82,11.82,11.82,0.0,11.4585,11.4585,11.4585,11.4585,0.0
2010-05-26 19:30:00,11.82,11.82,11.82,11.82,0.0,11.4585,11.4585,11.4585,11.4585,0.0
2010-05-27 07:00:00,12.76,12.76,12.76,12.76,800.0,12.3697,12.3697,12.3697,12.3697,800.0
2010-05-27 07:30:00,12.76,12.76,12.76,12.76,0.0,12.3697,12.3697,12.3697,12.3697,0.0
2010-05-27 08:00:00,12.69,12.69,12.69,12.69,800.0,12.3019,12.3019,12.3019,12.3019,800.0
2010-05-27 08:30:00,12.81,12.82,12.68,12.82,29600.0,12.4182,12.4279,12.2922,12.4279,29600.0
2010-05-27 09:00:00,12.85,12.93,12.85,12.93,57600.0,12.457,12.5345,12.457,12.5345,57600.0
2010-05-27 09:30:00,12.98,13.06,12.66,12.76,340000.0,12.583,12.6605,12.2728,12.3697,340000.0
2010-05-27 10:00:00,12.76,13.03,12.65,13.03,180000.0,12.3697,12.6315,12.2631,12.6315,180000.0
2010-05-27 10:30:00,13.05,13.11,12.87,12.93,118400.0,12.6509,12.709,12.4764,12.5345,118400.0
2010-05-27 11:00:00,12.94,12.99,12.86,12.96,49600.0,12.5442,12.5927,12.4667,12.5636,49600.0
2010-05-27 11:30:00,12.99,13.0,12.83,13.0,51200.0,12.5927,12.6024,12.4376,12.6024,51200.0
2010-05-27 12:00:00,13.04,13.14,13.04,13.12,54400.0,12.6412,12.7381,12.6412,12.7187,54400.0
2010-05-27 12:30:00,13.12,13.12,13.02,13.07,31200.0,12.7187,12.7187,12.6218,12.6702,31200.0
2010-05-27 13:00:00,13.0,13.11,12.93,13.11,65600.0,12.6024,12.709,12.5345,12.709,65600.0
2010-05-27 13:30:00,13.16,13.19,13.07,13.09,50400.0,12.7575,12.7866,12.6702,12.6896,50400.0
2010-05-27 14:00:00,13.04,13.25,13.04,13.22,23200.0,12.6412,12.8447,12.6412,12.8157,23200.0
2010-05-27 14:30:00,13.25,13.31,13.21,13.23,63200.0,12.8447,12.9029,12.806,12.8253,63200.0
2010-05-27 15:00:00,13.25,13.35,13.22,13.29,54400.0,12.8447,12.9417,12.8157,12.8835,54400.0
2010-05-27 15:30:00,13.31,13.57,13.27,13.57,231200.0,12.9029,13.1549,12.8641,13.1549,231200.0
2010-05-27 16:00:00,13.5,13.5,13.5,13.5,1600.0,13.0871,13.0871,13.0871,13.0871,1600.0
2010-05-27 16:30:00,13.5,13.5,13.5,13.5,0.0,13.0871,13.0871,13.0871,13.0871,0.0
2010-05-27 17:00:00,13.5,13.5,13.5,13.5,0.0,13.0871,13.0871,13.0871,13.0871,0.0
2010-05-27 17:30:00,13.53,13.53,13.53,13.53,800.0,13.1162,13.1162,13.1162,13.1162,800.0
2010-05-27 18:00:00,13.53,13.53,13.53,13.53,0.0,13.1162,13.1162,13.1162,13.1162,0.0
2010-05-27 18:30:00,13.53,13.53,13.53,13.53,0.0,13.1162,13.1162,13.1162,13.1162,0.0
2010-05-27 19:00:00,13.53,13.53,13.53,13.53,0.0,13.1162,13.1162,13.1162,13.1162,0.0
2010-05-27 19:30:00,13.53,13.53,13.53,13.53,0.0,13.1162,13.1162,13.1162,13.1162,0.0
2010-05-28 09:30:00,13.47,13.47,13.08,13.37,371200.0,13.058,13.058,12.6799,12.9611,371200.0
2010-05-28 10:00:00,13.37,13.6,13.37,13.45,121600.0,12.9611,13.184,12.9611,13.0386,121600.0
2010-05-28 10:30:00,13.47,13.58,13.17,13.26,199200.0,13.058,13.1646,12.7672,12.8544,199200.0
2010-05-28 11:00:00,13.3,13.32,12.98,13.07,65600.0,12.8932,12.9126,12.583,12.6702,65600.0
2010-05-28 11:30:00,13.07,13.32,13.05,13.22,52000.0,12.6702,12.9126,12.6509,12.8157,52000.0
2010-05-28 12:00:00,13.22,13.34,13.18,13.34,56000.0,12.8157,12.932,12.7769,12.932,56000.0
2010-05-28 12:30:00,13.31,13.31,12.87,13.0,384000.0,12.9029,12.9029,12.4764,12.6024,384000.0
2010-05-28 13:00:00,13.02,13.1,13.01,13.05,111200.0,12.6218,12.6993,12.6121,12.6509,111200.0
2010-05-28 13:30:00,13.03,13.1,12.88,12.89,64800.0,12.6315,12.6993,12.486,12.4957,64800.0
2010-05-28 14:00:00,12.88,12.94,12.76,12.88,79200.0,12.486,12.5442,12.3697,12.486,79200.0
2010-05-28 14:30:00,12.94,13.31,12.93,13.14,147200.0,12.5442,12.9029,12.5345,12.7381,147200.0
2010-05-28 15:00:00,13.14,13.44,13.13,13.43,85600.0,12.7381,13.0289,12.7284,13.0192,85600.0
2010-05-28 15:30:00,13.42,13.46,13.02,13.06,344000.0,13.0095,13.0483,12.6218,12.6605,344000.0
2010-06-01 08:30:00,12.51,12.59,12.51,12.59,2400.0,12.1274,12.2049,12.1274,12.2049,2400.0
2010-06-01 09:00:00,12.61,12.63,12.59,12.63,20800.0,12.2243,12.2437,12.2049,12.2437,20800.0
2010-06-01 09:30:00,12.65,12.74,12.47,12.53,288800.0,12.2631,12.3503,12.0886,12.1468,288800.0
2010-06-01 10:00:00,12.58,13.12,12.56,13.04,316000.0,12.1952,12.7187,12.1758,12.6412,316000.0
2010-06-01 10:30:00,13.06,13.17,12.86,12.86,146400.0,12.6605,12.7672,12.4667,12.4667,146400.0
2010-06-01 11:00:00,12.81,12.85,12.7,12.78,39200.0,12.4182,12.457,12.3116,12.3891,39200.0
2010-06-01 11:30:00,12.79,12.81,12.36,12.38,117600.0,12.3988,12.4182,11.982,12.0013,117600.0
2010-06-01 12:00:00,12.34,12.61,12.34,12.61,98400.0,11.9626,12.2243,11.9626,12.2243,98400.0
2010-06-01 12:30:00,12.6,12.65,12.43,12.43,60800.0,12.2146,12.2631,12.0498,12.0498,60800.0
2010-06-01 13:00:00,12.43,12.84,12.43,12.82,56800.0,12.0498,12.4473,12.0498,12.4279,56800.0
2010-06-01 13:30:00,12.85,12.85,12.54,12.54,111200.0,12.457,12.457,12.1564,12.1564,111200.0
2010-06-01 14:00:00,12.47,12.65,12.4,12.62,227200.0,12.0886,12.2631,12.0207,12.234,227200.0
2010-06-01 14:30:00,12.67,12.69,12.49,12.62,53600.0,12.2825,12.3019,12.108,12.234,53600.0
2010-06-01 15:00:00,12.63,12.63,12.16,12.27,220800.0,12.2437,12.2437,11.7881,11.8947,220800.0
2010-06-01 15:30:00,12.26,12.39,11.84,11.85,297600.0,11.885,12.011,11.4779,11.4876,297600.0
2010-06-01 16:00:00,11.87,11.91,11.83,11.83,9600.0,11.5069,11.5457,11.4682,11.4682,9600.0
2010-06-01 16:30:00,11.83,11.83,11.83,11.83,0.0,11.4682,11.4682,11.4682,11.4682,0.0
2010-06-01 17:00:00,11.83,11.83,11.83,11.83,0.0,11.4682,11.4682,11.4682,11.4682,0.0
2010-06-01 17:30:00,11.83,11.83,11.83,11.83,0.0,11.4682,11.4682,11.4682,11.4682,0.0
2010-06-01 18:00:00,11.83,11.83,11.83,11.83,0.0,11.4682,11.4682,11.4682,11.4682,0.0
2010-06-01 18:30:00,11.83,11.83,11.83,11.83,0.0,11.4682,11.4682,11.4682,11.4682,0.0
2010-06-01 19:00:00,11.83,11.83,11.83,11.83,0.0,11.4682,11.4682,11.4682,11.4682,0.0
2010-06-01 19:30:00,11.83,11.83,11.83,11.83,0.0,11.4682,11.4682,11.4682,11.4682,0.0
2010-06-02 09:30:00,12.12,12.2,11.75,11.97,237600.0,11.7493,11.8268,11.3906,11.6039,237600.0
2010-06-02 10:00:00,11.99,12.24,11.88,12.24,60000.0,11.6233,11.8656,11.5166,11.8656,60000.0
2010-06-02 10:30:00,12.24,12.24,12.06,12.13,27200.0,11.8656,11.8656,11.6911,11.759,27200.0
2010-06-02 11:00:00,12.18,12.29,12.18,12.2,75200.0,11.8075,11.9141,11.8075,11.8268,75200.0
2010-06-02 11:30:00,12.22,12.41,12.19,12.38,94400.0,11.8462,12.0304,11.8172,12.0013,94400.0
2010-06-02 12:00:00,12.42,12.44,12.4,12.4,24000.0,12.0401,12.0595,12.0207,12.0207,24000.0
2010-06-02 12:30:00,12.44,12.54,12.38,12.54,30400.0,12.0595,12.1564,12.0013,12.1564,30400.0
2010-06-02 13:00:00,12.56,12.58,12.48,12.48,39200.0,12.1758,12.1952,12.0983,12.0983,39200.0
2010-06-02 13:30:00,12.49,12.52,12.38,12.38,17600.0,12.108,12.1371,12.0013,12.0013,17600.0
2010-06-02 14:00:00,12.36,12.4,12.25,12.3,28800.0,11.982,12.0207,11.8753,11.9238,28800.0
2010-06-02 14:30:00,12.3,12.62,12.28,12.56,191200.0,11.9238,12.234,11.9044,12.1758,191200.0
2010-06-02 15:00:00,12.6,12.77,12.59,12.77,55200.0,12.2146,12.3794,12.2049,12.3794,55200.0
2010-06-02 15:30:00,12.75,12.88,12.7,12.87,218400.0,12.36,12.486,12.3116,12.4764,218400.0
2010-06-02 16:00:00,12.87,12.87,12.87,12.87,0.0,12.4764,12.4764,12.4764,12.4764,0.0
2010-06-02 16:30:00,12.87,12.87,12.87,12.87,0.0,12.4764,12.4764,12.4764,12.4764,0.0
2010-06-02 17:00:00,12.87,12.87,12.87,12.87,0.0,12.4764,12.4764,12.4764,12.4764,0.0
2010-06-02 17:30:00,12.87,12.87,12.87,12.87,0.0,12.4764,12.4764,12.4764,12.4764,0.0
2010-06-02 18:00:00,12.87,12.87,12.87,12.87,0.0,12.4764,12.4764,12.4764,12.4764,0.0
2010-06-02 18:30:00,12.87,12.87,12.87,12.87,0.0,12.4764,12.4764,12.4764,12.4764,0.0
2010-06-02 19:00:00,12.87,12.87,12.87,12.87,0.0,12.4764,12.4764,12.4764,12.4764,0.0
2010-06-02 19:30:00,12.87,12.87,12.87,12.87,0.0,12.4764,12.4764,12.4764,12.4764,0.0
2010-06-03 08:00:00,12.92,12.92,12.92,12.92,8000.0,12.5248,12.5248,12.5248,12.5248,8000.0
2010-06-03 08:30:00,12.95,12.95,12.95,12.95,4000.0,12.5539,12.5539,12.5539,12.5539,4000.0
2010-06-03 09:00:00,12.94,12.96,12.94,12.96,5600.0,12.5442,12.5636,12.5442,12.5636,5600.0
2010-06-03 09:30:00,12.97,13.37,12.91,13.37,307200.0,12.5733,12.9611,12.5151,12.9611,307200.0
2010-06-03 10:00:00,13.34,13.36,12.99,12.99,298400.0,12.932,12.9514,12.5927,12.5927,298400.0
2010-06-03 10:30:00,12.97,13.24,12.92,13.22,203200.0,12.5733,12.835,12.5248,12.8157,203200.0
2010-06-03 11:00:00,13.25,13.35,13.11,13.11,67200.0,12.8447,12.9417,12.709,12.709,67200.0
2010-06-03 11:30:00,13.12,13.27,13.07,13.21,132000.0,12.7187,12.8641,12.6702,12.806,132000.0
2010-06-03 12:00:00,13.2,13.21,12.77,12.82,122400.0,12.7963,12.806,12.3794,12.4279,122400.0
2010-06-03 12:30:00,12.82,12.9,12.77,12.89,117600.0,12.4279,12.5054,12.3794,12.4957,117600.0
2010-06-03 13:00:00,12.91,12.98,12.8,12.86,101600.0,12.5151,12.583,12.4085,12.4667,101600.0
2010-06-03 13:30:00,12.86,13.02,12.84,12.9,138400.0,12.4667,12.6218,12.4473,12.5054,138400.0
2010-06-03 14:00:00,12.92,13.19,12.88,13.16,144000.0,12.5248,12.7866,12.486,12.7575,144000.0
2010-06-03 14:30:00,13.13,13.34,13.13,13.26,145600.0,12.7284,12.932,12.7284,12.8544,145600.0
2010-06-03 15:00:00,13.28,13.4,13.14,13.4,155200.0,12.8738,12.9901,12.7381,12.9901,155200.0
2010-06-03 15:30:00,13.43,13.47,13.25,13.37,185600.0,13.0192,13.058,12.8447,12.9611,185600.0
2010-06-03 16:00:00,13.37,13.37,13.37,13.37,0.0,12.9611,12.9611,12.9611,12.9611,0.0
2010-06-03 16:30:00,13.37,13.37,13.37,13.37,0.0,12.9611,12.9611,12.9611,12.9611,0.0
2010-06-03 17:00:00,13.37,13.37,13.37,13.37,0.0,12.9611,12.9611,12.9611,12.9611,0.0
2010-06-03 17:30:00,13.37,13.37,13.37,13.37,0.0,12.9611,12.9611,12.9611,12.9611,0.0
2010-06-03 18:00:00,13.37,13.37,13.37,13.37,0.0,12.9611,12.9611,12.9611,12.9611,0.0
2010-06-03 18:30:00,13.37,13.37,13.37,13.37,0.0,12.9611,12.9611,12.9611,12.9611,0.0
2010-06-03 19:00:00,13.37,13.37,13.37,13.37,0.0,12.9611,12.9611,12.9611,12.9611,0.0
2010-06-03 19:30:00,13.37,13.37,13.37,13.37,0.0,12.9611,12.9611,12.9611,12.9611,0.0
2010-06-04 09:30:00,12.29,12.64,12.24,12.59,659200.0,11.9141,12.2534,11.8656,12.2049,659200.0
2010-06-04 10:00:00,12.57,12.59,12.45,12.53,239200.0,12.1855,12.2049,12.0692,12.1468,239200.0
2010-06-04 10:30:00,12.53,12.59,12.41,12.43,100800.0,12.1468,12.2049,12.0304,12.0498,100800.0
2010-06-04 11:00:00,12.37,12.41,12.13,12.13,74400.0,11.9916,12.0304,11.759,11.759,74400.0
2010-06-04 11:30:00,12.12,12.29,12.1,12.22,74400.0,11.7493,11.9141,11.7299,11.8462,74400.0
2010-06-04 12:00:00,12.19,12.19,11.99,12.11,142400.0,11.8172,11.8172,11.6233,11.7396,142400.0
2010-06-04 12:30:00,12.06,12.09,12.0,12.08,48800.0,11.6911,11.7202,11.633,11.7105,48800.0
2010-06-04 13:00:00,12.05,12.09,11.89,11.91,80000.0,11.6814,11.7202,11.5263,11.5457,80000.0
2010-06-04 13:30:00,11.91,11.96,11.81,11.83,62400.0,11.5457,11.5942,11.4488,11.4682,62400.0
2010-06-04 14:00:00,11.84,11.88,11.7,11.73,78400.0,11.4779,11.5166,11.3421,11.3712,78400.0
2010-06-04 14:30:00,11.71,11.72,11.42,11.44,104800.0,11.3518,11.3615,11.0707,11.0901,104800.0
2010-06-04 15:00:00,11.48,11.61,11.43,11.43,176000.0,11.1289,11.2549,11.0804,11.0804,176000.0
2010-06-04 15:30:00,11.43,11.52,11.25,11.35,363200.0,11.0804,11.1676,10.9059,11.0028,363200.0
2010-06-07 09:30:00,11.52,11.6,11.02,11.44,260800.0,11.1676,11.2452,10.6829,11.0901,260800.0
2010-06-07 10:00:00,11.4,11.64,11.38,11.46,164000.0,11.0513,11.284,11.0319,11.1095,164000.0
2010-06-07 10:30:00,11.47,11.47,10.94,10.99,137600.0,11.1192,11.1192,10.6054,10.6539,137600.0
2010-06-07 11:00:00,10.97,11.13,10.87,10.98,152000.0,10.6345,10.7896,10.5375,10.6442,152000.0
2010-06-07 11:30:00,10.98,11.17,10.98,11.12,55200.0,10.6442,10.8284,10.6442,10.7799,55200.0
2010-06-07 12:00:00,11.14,11.31,11.14,11.2,79200.0,10.7993,10.9641,10.7993,10.8574,79200.0
2010-06-07 12:30:00,11.12,11.28,11.12,11.24,54400.0,10.7799,10.935,10.7799,10.8962,54400.0
2010-06-07 13:00:00,11.21,11.32,11.17,11.32,53600.0,10.8671,10.9738,10.8284,10.9738,53600.0
2010-06-07 13:30:00,11.34,11.4,11.1,11.12,84000.0,10.9932,11.0513,10.7605,10.7799,84000.0
2010-06-07 14:00:00,11.09,11.16,10.99,11.07,48000.0,10.7508,10.8187,10.6539,10.7314,48000.0
2010-06-07 14:30:00,11.1,11.1,10.74,10.8,115200.0,10.7605,10.7605,10.4115,10.4697,115200.0
2010-06-07 15:00:00,10.81,11.0,10.61,10.61,129600.0,10.4794,10.6636,10.2855,10.2855,129600.0
2010-06-07 15:30:00,10.59,10.72,10.46,10.48,208800.0,10.2661,10.3921,10.1401,10.1595,208800.0
2010-06-08 08:00:00,10.71,10.71,10.71,10.71,4800.0,10.3824,10.3824,10.3824,10.3824,4800.0
2010-06-08 08:30:00,10.69,10.69,10.69,10.69,31200.0,10.363,10.363,10.363,10.363,31200.0
2010-06-08 09:00:00,10.61,10.61,10.58,10.58,26400.0,10.2855,10.2855,10.2564,10.2564,26400.0
2010-06-08 09:30:00,10.58,10.82,10.22,10.28,459200.0,10.2564,10.4891,9.9074,9.9656,459200.0
2010-06-08 10:00:00,10.3,10.48,10.21,10.3,213600.0,9.985,10.1595,9.8977,9.985,213600.0
2010-06-08 10:30:00,10.31,10.35,10.01,10.17,195200.0,9.9947,10.0334,9.7038,9.8589,195200.0
2010-06-08 11:00:00,10.14,10.21,9.87,10.14,225600.0,9.8299,9.8977,9.5681,9.8299,225600.0
2010-06-08 11:30:00,10.16,10.43,10.14,10.34,261600.0,9.8492,10.111,9.8299,10.0237,261600.0
2010-06-08 12:00:00,10.33,10.38,10.11,10.14,212800.0,10.014,10.0625,9.8008,9.8299,212800.0
2010-06-08 12:30:00,10.15,10.38,10.15,10.37,108000.0,9.8396,10.0625,9.8396,10.0528,108000.0
2010-06-08 13:00:00,10.36,10.42,10.14,10.15,123200.0,10.0431,10.1013,9.8299,9.8396,123200.0
2010-06-08 13:30:00,10.15,10.15,9.94,10.07,125600.0,9.8396,9.8396,9.636,9.762,125600.0
2010-06-08 14:00:00,10.11,10.29,9.94,10.24,176800.0,9.8008,9.9753,9.636,9.9268,176800.0
2010-06-08 14:30:00,10.24,10.38,10.16,10.17,255200.0,9.9268,10.0625,9.8492,9.8589,255200.0
2010-06-08 15:00:00,10.12,10.24,10.04,10.24,225600.0,9.8105,9.9268,9.7329,9.9268,225600.0
2010-06-08 15:30:00,10.29,10.55,10.24,10.45,250400.0,9.9753,10.2273,9.9268,10.1304,250400.0
2010-06-08 16:00:00,10.38,10.38,10.25,10.32,9600.0,10.0625,10.0625,9.9365,10.0044,9600.0
2010-06-08 16:30:00,10.32,10.32,10.32,10.32,0.0,10.0044,10.0044,10.0044,10.0044,0.0
2010-06-08 17:00:00,10.32,10.32,10.32,10.32,0.0,10.0044,10.0044,10.0044,10.0044,0.0
2010-06-08 17:30:00,10.32,10.32,10.32,10.32,0.0,10.0044,10.0044,10.0044,10.0044,0.0
2010-06-08 18:00:00,10.32,10.32,10.32,10.32,0.0,10.0044,10.0044,10.0044,10.0044,0.0
2010-06-08 18:30:00,10.32,10.32,10.32,10.32,0.0,10.0044,10.0044,10.0044,10.0044,0.0
2010-06-08 19:00:00,10.32,10.32,10.32,10.32,0.0,10.0044,10.0044,10.0044,10.0044,0.0
2010-06-08 19:30:00,10.32,10.32,10.32,10.32,0.0,10.0044,10.0044,10.0044,10.0044,0.0
2010-06-09 07:30:00,10.55,10.55,10.55,10.55,1600.0,10.2273,10.2273,10.2273,10.2273,1600.0
2010-06-09 08:00:00,10.6,10.6,10.6,10.6,20000.0,10.2758,10.2758,10.2758,10.2758,20000.0
2010-06-09 08:30:00,10.69,10.71,10.69,10.71,3200.0,10.363,10.3824,10.363,10.3824,3200.0
2010-06-09 09:00:00,10.74,10.79,10.7,10.7,14400.0,10.4115,10.46,10.3727,10.3727,14400.0
2010-06-09 09:30:00,10.71,10.89,10.61,10.75,330400.0,10.3824,10.5569,10.2855,10.4212,330400.0
2010-06-09 10:00:00,10.75,10.78,10.54,10.74,181600.0,10.4212,10.4503,10.2176,10.4115,181600.0
2010-06-09 10:30:00,10.71,10.84,10.54,10.84,120800.0,10.3824,10.5084,10.2176,10.5084,120800.0
2010-06-09 11:00:00,10.84,11.23,10.78,11.23,112800.0,10.5084,10.8865,10.4503,10.8865,112800.0
2010-06-09 11:30:00,11.21,11.21,10.99,11.08,191200.0,10.8671,10.8671,10.6539,10.7411,191200.0
2010-06-09 12:00:00,11.06,11.14,11.02,11.08,52000.0,10.7217,10.7993,10.6829,10.7411,52000.0
2010-06-09 12:30:00,11.06,11.06,10.93,10.94,52800.0,10.7217,10.7217,10.5957,10.6054,52800.0
2010-06-09 13:00:00,10.93,11.08,10.89,11.02,100800.0,10.5957,10.7411,10.5569,10.6829,100800.0
2010-06-09 13:30:00,10.97,10.99,10.88,10.97,97600.0,10.6345,10.6539,10.5472,10.6345,97600.0
2010-06-09 14:00:00,10.99,11.0,10.81,10.94,165600.0,10.6539,10.6636,10.4794,10.6054,165600.0
2010-06-09 14:30:00,10.95,10.98,10.62,10.63,116800.0,10.6151,10.6442,10.2952,10.3049,116800.0
2010-06-09 15:00:00,10.57,10.7,10.35,10.61,177600.0,10.2467,10.3727,10.0334,10.2855,177600.0
2010-06-09 15:30:00,10.59,10.61,10.31,10.48,251200.0,10.2661,10.2855,9.9947,10.1595,251200.0
2010-06-09 16:00:00,10.48,10.48,10.48,10.48,0.0,10.1595,10.1595,10.1595,10.1595,0.0
2010-06-09 16:30:00,10.48,10.48,10.48,10.48,0.0,10.1595,10.1595,10.1595,10.1595,0.0
2010-06-09 17:00:00,10.48,10.48,10.48,10.48,0.0,10.1595,10.1595,10.1595,10.1595,0.0
2010-06-09 17:30:00,10.48,10.48,10.48,10.48,0.0,10.1595,10.1595,10.1595,10.1595,0.0
2010-06-09 18:00:00,10.48,10.48,10.48,10.48,0.0,10.1595,10.1595,10.1595,10.1595,0.0
2010-06-09 18:30:00,10.48,10.48,10.48,10.48,0.0,10.1595,10.1595,10.1595,10.1595,0.0
2010-06-09 19:00:00,10.48,10.48,10.48,10.48,0.0,10.1595,10.1595,10.1595,10.1595,0.0
2010-06-09 19:30:00,10.48,10.48,10.48,10.48,0.0,10.1595,10.1595,10.1595,10.1595,0.0
2010-06-10 07:00:00,10.94,10.94,10.94,10.94,800.0,10.6054,10.6054,10.6054,10.6054,800.0
2010-06-10 07:30:00,10.94,10.94,10.94,10.94,0.0,10.6054,10.6054,10.6054,10.6054,0.0
2010-06-10 08:00:00,10.84,10.9,10.84,10.9,21600.0,10.5084,10.5666,10.5084,10.5666,21600.0
2010-06-10 08:30:00,10.82,10.88,10.72,10.79,35200.0,10.4891,10.5472,10.3921,10.46,35200.0
2010-06-10 09:00:00,10.93,11.06,10.93,11.05,38400.0,10.5957,10.7217,10.5957,10.712,38400.0
2010-06-10 09:30:00,11.05,11.25,11.0,11.19,208800.0,10.712,10.9059,10.6636,10.8477,208800.0
2010-06-10 10:00:00,11.25,11.3,11.04,11.06,54400.0,10.9059,10.9544,10.7023,10.7217,54400.0
2010-06-10 10:30:00,11.15,11.2,11.15,11.15,6400.0,10.809,10.8574,10.809,10.809,6400.0
2010-06-10 11:00:00,11.22,11.31,11.22,11.25,21600.0,10.8768,10.9641,10.8768,10.9059,21600.0
2010-06-10 11:30:00,11.18,11.21,11.12,11.21,117600.0,10.838,10.8671,10.7799,10.8671,117600.0
2010-06-10 12:00:00,11.21,11.21,11.02,11.11,352000.0,10.8671,10.8671,10.6829,10.7702,352000.0
2010-06-10 12:30:00,11.17,11.17,10.94,11.02,71200.0,10.8284,10.8284,10.6054,10.6829,71200.0
2010-06-10 13:00:00,10.99,11.01,10.94,11.0,60800.0,10.6539,10.6732,10.6054,10.6636,60800.0
2010-06-10 13:30:00,11.08,11.2,11.05,11.14,113600.0,10.7411,10.8574,10.712,10.7993,113600.0
2010-06-10 14:00:00,11.14,11.19,11.04,11.19,80800.0,10.7993,10.8477,10.7023,10.8477,80800.0
2010-06-10 14:30:00,11.2,11.44,11.2,11.34,174400.0,10.8574,11.0901,10.8574,10.9932,174400.0
2010-06-10 15:00:00,11.34,11.44,11.31,11.35,142400.0,10.9932,11.0901,10.9641,11.0028,142400.0
2010-06-10 15:30:00,11.35,11.58,11.32,11.58,280800.0,11.0028,11.2258,10.9738,11.2258,280800.0
2010-06-10 16:00:00,11.58,11.58,11.47,11.47,8000.0,11.2258,11.2258,11.1192,11.1192,8000.0
2010-06-10 16:30:00,11.47,11.47,11.47,11.47,0.0,11.1192,11.1192,11.1192,11.1192,0.0
2010-06-10 17:00:00,11.47,11.47,11.47,11.47,0.0,11.1192,11.1192,11.1192,11.1192,0.0
2010-06-10 17:30:00,11.47,11.47,11.47,11.47,0.0,11.1192,11.1192,11.1192,11.1192,0.0
2010-06-10 18:00:00,11.47,11.47,11.47,11.47,0.0,11.1192,11.1192,11.1192,11.1192,0.0
2010-06-10 18:30:00,11.47,11.47,11.47,11.47,0.0,11.1192,11.1192,11.1192,11.1192,0.0
2010-06-10 19:00:00,11.47,11.47,11.47,11.47,0.0,11.1192,11.1192,11.1192,11.1192,0.0
2010-06-10 19:30:00,11.47,11.47,11.47,11.47,0.0,11.1192,11.1192,11.1192,11.1192,0.0
2010-06-11 09:30:00,11.14,11.76,11.1,11.74,140000.0,10.7993,11.4003,10.7605,11.3809,140000.0
2010-06-11 10:00:00,11.73,11.95,11.67,11.84,83200.0,11.3712,11.5845,11.3131,11.4779,83200.0
2010-06-11 10:30:00,11.9,11.9,11.64,11.64,71200.0,11.536,11.536,11.284,11.284,71200.0
2010-06-11 11:00:00,11.66,11.66,11.5,11.61,68800.0,11.3034,11.3034,11.1483,11.2549,68800.0
2010-06-11 11:30:00,11.61,11.75,11.6,11.71,36800.0,11.2549,11.3906,11.2452,11.3518,36800.0
2010-06-11 12:00:00,11.72,11.72,11.62,11.64,17600.0,11.3615,11.3615,11.2646,11.284,17600.0
2010-06-11 12:30:00,11.66,11.72,11.59,11.71,15200.0,11.3034,11.3615,11.2355,11.3518,15200.0
2010-06-11 13:00:00,11.73,11.86,11.73,11.8,27200.0,11.3712,11.4972,11.3712,11.4391,27200.0
2010-06-11 13:30:00,11.85,11.85,11.62,11.62,26400.0,11.4876,11.4876,11.2646,11.2646,26400.0
2010-06-11 14:00:00,11.6,11.71,11.59,11.59,16000.0,11.2452,11.3518,11.2355,11.2355,16000.0
2010-06-11 14:30:00,11.57,11.71,11.57,11.67,8000.0,11.2161,11.3518,11.2161,11.3131,8000.0
2010-06-11 15:00:00,11.65,11.81,11.65,11.78,12800.0,11.2937,11.4488,11.2937,11.4197,12800.0
2010-06-11 15:30:00,11.84,12.09,11.84,12.09,283200.0,11.4779,11.7202,11.4779,11.7202,283200.0
2010-06-14 09:30:00,12.54,12.58,12.37,12.52,223200.0,12.1564,12.1952,11.9916,12.1371,223200.0
2010-06-14 10:00:00,12.57,12.73,12.45,12.66,99200.0,12.1855,12.3406,12.0692,12.2728,99200.0
2010-06-14 10:30:00,12.69,12.75,12.62,12.75,119200.0,12.3019,12.36,12.234,12.36,119200.0
2010-06-14 11:00:00,12.73,12.87,12.73,12.82,64800.0,12.3406,12.4764,12.3406,12.4279,64800.0
2010-06-14 11:30:00,12.8,12.85,12.79,12.79,36800.0,12.4085,12.457,12.3988,12.3988,36800.0
2010-06-14 12:00:00,12.82,12.85,12.75,12.77,46400.0,12.4279,12.457,12.36,12.3794,46400.0
2010-06-14 12:30:00,12.77,12.8,12.62,12.62,61600.0,12.3794,12.4085,12.234,12.234,61600.0
2010-06-14 13:00:00,12.63,12.71,12.63,12.67,80000.0,12.2437,12.3212,12.2437,12.2825,80000.0
2010-06-14 13:30:00,12.7,12.75,12.56,12.56,57600.0,12.3116,12.36,12.1758,12.1758,57600.0
2010-06-14 14:00:00,12.5,12.5,12.32,12.42,157600.0,12.1177,12.1177,11.9432,12.0401,157600.0
2010-06-14 14:30:00,12.42,12.52,12.28,12.52,124000.0,12.0401,12.1371,11.9044,12.1371,124000.0
2010-06-14 15:00:00,12.52,12.61,12.42,12.48,162400.0,12.1371,12.2243,12.0401,12.0983,162400.0
2010-06-14 15:30:00,12.47,12.47,12.18,12.23,202400.0,12.0886,12.0886,11.8075,11.8559,202400.0
2010-06-15 07:00:00,12.7,12.7,12.67,12.67,1600.0,12.3116,12.3116,12.2825,12.2825,1600.0
2010-06-15 07:30:00,12.62,12.62,12.62,12.62,800.0,12.234,12.234,12.234,12.234,800.0
2010-06-15 08:00:00,12.53,12.63,12.53,12.63,8800.0,12.1468,12.2437,12.1468,12.2437,8800.0
2010-06-15 08:30:00,12.68,12.68,12.68,12.68,6400.0,12.2922,12.2922,12.2922,12.2922,6400.0
2010-06-15 09:00:00,12.6,12.61,12.59,12.59,4800.0,12.2146,12.2243,12.2049,12.2049,4800.0
2010-06-15 09:30:00,12.6,12.73,12.49,12.68,104000.0,12.2146,12.3406,12.108,12.2922,104000.0
2010-06-15 10:00:00,12.62,12.62,12.43,12.55,104000.0,12.234,12.234,12.0498,12.1661,104000.0
2010-06-15 10:30:00,12.57,12.63,12.47,12.63,83200.0,12.1855,12.2437,12.0886,12.2437,83200.0
2010-06-15 11:00:00,12.67,12.68,12.6,12.67,34400.0,12.2825,12.2922,12.2146,12.2825,34400.0
2010-06-15 11:30:00,12.67,12.7,12.56,12.67,58400.0,12.2825,12.3116,12.1758,12.2825,58400.0
2010-06-15 12:00:00,12.72,12.76,12.69,12.74,39200.0,12.3309,12.3697,12.3019,12.3503,39200.0
2010-06-15 12:30:00,12.76,12.77,12.68,12.75,64800.0,12.3697,12.3794,12.2922,12.36,64800.0
2010-06-15 13:00:00,12.76,12.85,12.67,12.8,80800.0,12.3697,12.457,12.2825,12.4085,80800.0
2010-06-15 13:30:00,12.79,12.85,12.77,12.85,48800.0,12.3988,12.457,12.3794,12.457,48800.0
2010-06-15 14:00:00,12.85,13.07,12.85,13.03,66400.0,12.457,12.6702,12.457,12.6315,66400.0
2010-06-15 14:30:00,13.01,13.01,12.92,12.97,48800.0,12.6121,12.6121,12.5248,12.5733,48800.0
2010-06-15 15:00:00,12.96,13.13,12.92,13.13,59200.0,12.5636,12.7284,12.5248,12.7284,59200.0
2010-06-15 15:30:00,13.11,13.29,13.08,13.18,98400.0,12.709,12.8835,12.6799,12.7769,98400.0
2010-06-15 16:00:00,13.11,13.11,13.06,13.07,15200.0,12.709,12.709,12.6605,12.6702,15200.0
2010-06-15 16:30:00,13.07,13.07,13.07,13.07,0.0,12.6702,12.6702,12.6702,12.6702,0.0
2010-06-15 17:00:00,13.07,13.07,13.07,13.07,0.0,12.6702,12.6702,12.6702,12.6702,0.0
2010-06-15 17:30:00,13.07,13.07,13.07,13.07,0.0,12.6702,12.6702,12.6702,12.6702,0.0
2010-06-15 18:00:00,13.07,13.07,13.07,13.07,0.0,12.6702,12.6702,12.6702,12.6702,0.0
2010-06-15 18:30:00,13.07,13.07,13.07,13.07,0.0,12.6702,12.6702,12.6702,12.6702,0.0
2010-06-15 19:00:00,13.07,13.07,13.07,13.07,0.0,12.6702,12.6702,12.6702,12.6702,0.0
2010-06-15 19:30:00,13.07,13.07,13.07,13.07,0.0,12.6702,12.6702,12.6702,12.6702,0.0
2010-06-16 08:00:00,12.79,12.79,12.78,12.78,6400.0,12.3988,12.3988,12.3891,12.3891,6400.0
2010-06-16 08:30:00,12.66,12.73,12.66,12.73,18400.0,12.2728,12.3406,12.2728,12.3406,18400.0
2010-06-16 09:00:00,12.82,12.84,12.82,12.84,3200.0,12.4279,12.4473,12.4279,12.4473,3200.0
2010-06-16 09:30:00,12.84,13.04,12.78,12.99,180800.0,12.4473,12.6412,12.3891,12.5927,180800.0
2010-06-16 10:00:00,13.0,13.06,12.88,12.9,111200.0,12.6024,12.6605,12.486,12.5054,111200.0
2010-06-16 10:30:00,12.9,13.01,12.81,12.98,106400.0,12.5054,12.6121,12.4182,12.583,106400.0
2010-06-16 11:00:00,13.01,13.19,12.94,13.18,73600.0,12.6121,12.7866,12.5442,12.7769,73600.0
2010-06-16 11:30:00,13.17,13.19,13.07,13.12,45600.0,12.7672,12.7866,12.6702,12.7187,45600.0
2010-06-16 12:00:00,13.13,13.28,13.13,13.23,36000.0,12.7284,12.8738,12.7284,12.8253,36000.0
2010-06-16 12:30:00,13.2,13.2,13.1,13.12,16800.0,12.7963,12.7963,12.6993,12.7187,16800.0
2010-06-16 13:00:00,13.13,13.22,13.11,13.19,20000.0,12.7284,12.8157,12.709,12.7866,20000.0
2010-06-16 13:30:00,13.22,13.3,13.2,13.29,28800.0,12.8157,12.8932,12.7963,12.8835,28800.0
2010-06-16 14:00:00,13.32,13.43,13.3,13.3,82400.0,12.9126,13.0192,12.8932,12.8932,82400.0
2010-06-16 14:30:00,13.33,13.38,13.25,13.28,67200.0,12.9223,12.9708,12.8447,12.8738,67200.0
2010-06-16 15:00:00,13.26,13.26,12.97,13.02,76000.0,12.8544,12.8544,12.5733,12.6218,76000.0
2010-06-16 15:30:00,12.99,13.15,12.99,13.06,76800.0,12.5927,12.7478,12.5927,12.6605,76800.0
2010-06-16 16:00:00,13.06,13.06,13.06,13.06,0.0,12.6605,12.6605,12.6605,12.6605,0.0
2010-06-16 16:30:00,13.06,13.06,13.06,13.06,0.0,12.6605,12.6605,12.6605,12.6605,0.0
2010-06-16 17:00:00,13.06,13.06,13.06,13.06,0.0,12.6605,12.6605,12.6605,12.6605,0.0
2010-06-16 17:30:00,13.06,13.06,13.06,13.06,0.0,12.6605,12.6605,12.6605,12.6605,0.0
2010-06-16 18:00:00,13.06,13.06,13.06,13.06,0.0,12.6605,12.6605,12.6605,12.6605,0.0
2010-06-16 18:30:00,13.06,13.06,13.06,13.06,0.0,12.6605,12.6605,12.6605,12.6605,0.0
2010-06-16 19:00:00,13.06,13.06,13.06,13.06,0.0,12.6605,12.6605,12.6605,12.6605,0.0
2010-06-16 19:30:00,13.06,13.06,13.06,13.06,0.0,12.6605,12.6605,12.6605,12.6605,0.0
2010-06-17 08:30:00,13.2,13.2,13.2,13.2,3200.0,12.7963,12.7963,12.7963,12.7963,3200.0
2010-06-17 09:00:00,13.23,13.28,13.23,13.23,4800.0,12.8253,12.8738,12.8253,12.8253,4800.0
2010-06-17 09:30:00,13.27,13.31,13.03,13.24,147200.0,12.8641,12.9029,12.6315,12.835,147200.0
2010-06-17 10:00:00,13.21,13.21,12.7,12.73,144800.0,12.806,12.806,12.3116,12.3406,144800.0
2010-06-17 10:30:00,12.67,12.73,12.6,12.7,752800.0,12.2825,12.3406,12.2146,12.3116,752800.0
2010-06-17 11:00:00,12.69,12.82,12.63,12.77,108000.0,12.3019,12.4279,12.2437,12.3794,108000.0
2010-06-17 11:30:00,12.77,13.01,12.77,12.98,27200.0,12.3794,12.6121,12.3794,12.583,27200.0
2010-06-17 12:00:00,12.93,12.94,12.84,12.85,45600.0,12.5345,12.5442,12.4473,12.457,45600.0
2010-06-17 12:30:00,12.85,12.85,12.77,12.84,12800.0,12.457,12.457,12.3794,12.4473,12800.0
2010-06-17 13:00:00,12.82,12.98,12.82,12.92,18400.0,12.4279,12.583,12.4279,12.5248,18400.0
2010-06-17 13:30:00,12.95,13.15,12.94,13.13,41600.0,12.5539,12.7478,12.5442,12.7284,41600.0
2010-06-17 14:00:00,13.13,13.22,13.05,13.05,69600.0,12.7284,12.8157,12.6509,12.6509,69600.0
2010-06-17 14:30:00,13.03,13.06,12.91,12.94,38400.0,12.6315,12.6605,12.5151,12.5442,38400.0
2010-06-17 15:00:00,12.95,12.96,12.79,12.79,56800.0,12.5539,12.5636,12.3988,12.3988,56800.0
2010-06-17 15:30:00,12.84,13.08,12.84,13.05,189600.0,12.4473,12.6799,12.4473,12.6509,189600.0
2010-06-17 16:00:00,13.06,13.06,13.06,13.06,800.0,12.6605,12.6605,12.6605,12.6605,800.0
2010-06-17 16:30:00,13.06,13.06,13.06,13.06,0.0,12.6605,12.6605,12.6605,12.6605,0.0
2010-06-17 17:00:00,13.06,13.06,13.06,13.06,0.0,12.6605,12.6605,12.6605,12.6605,0.0
2010-06-17 17:30:00,13.06,13.06,13.06,13.06,0.0,12.6605,12.6605,12.6605,12.6605,0.0
2010-06-17 18:00:00,13.06,13.06,13.06,13.06,0.0,12.6605,12.6605,12.6605,12.6605,0.0
2010-06-17 18:30:00,13.06,13.06,13.06,13.06,0.0,12.6605,12.6605,12.6605,12.6605,0.0
2010-06-17 19:00:00,13.06,13.06,13.06,13.06,0.0,12.6605,12.6605,12.6605,12.6605,0.0
2010-06-17 19:30:00,13.06,13.06,13.06,13.06,0.0,12.6605,12.6605,12.6605,12.6605,0.0
2010-06-18 09:30:00,13.18,13.19,12.88,12.88,34400.0,12.7769,12.7866,12.486,12.486,34400.0
2010-06-18 10:00:00,12.97,13.26,12.94,13.23,36000.0,12.5733,12.8544,12.5442,12.8253,36000.0
2010-06-18 10:30:00,13.27,13.41,13.26,13.4,47200.0,12.8641,12.9998,12.8544,12.9901,47200.0
2010-06-18 11:00:00,13.35,13.35,13.25,13.26,8800.0,12.9417,12.9417,12.8447,12.8544,8800.0
2010-06-18 11:30:00,13.24,13.24,13.15,13.18,8000.0,12.835,12.835,12.7478,12.7769,8000.0
2010-06-18 12:00:00,13.22,13.22,12.99,12.99,46400.0,12.8157,12.8157,12.5927,12.5927,46400.0
2010-06-18 12:30:00,13.01,13.02,12.91,13.0,40800.0,12.6121,12.6218,12.5151,12.6024,40800.0
2010-06-18 13:00:00,12.97,13.06,12.94,12.99,52800.0,12.5733,12.6605,12.5442,12.5927,52800.0
2010-06-18 13:30:00,12.97,13.08,12.95,13.01,9600.0,12.5733,12.6799,12.5539,12.6121,9600.0
2010-06-18 14:00:00,13.02,13.12,13.02,13.07,19200.0,12.6218,12.7187,12.6218,12.6702,19200.0
2010-06-18 14:30:00,13.08,13.15,13.06,13.07,37600.0,12.6799,12.7478,12.6605,12.6702,37600.0
2010-06-18 15:00:00,12.97,13.07,12.97,13.07,10400.0,12.5733,12.6702,12.5733,12.6702,10400.0
2010-06-18 15:30:00,13.07,13.13,13.07,13.09,48000.0,12.6702,12.7284,12.6702,12.6896,48000.0
2010-06-21 09:30:00,13.7,13.78,13.46,13.68,179200.0,13.281,13.3585,13.0483,13.2616,179200.0
2010-06-21 10:00:00,13.7,13.7,13.55,13.58,43200.0,13.281,13.281,13.1356,13.1646,43200.0
2010-06-21 10:30:00,13.55,13.58,13.4,13.4,35200.0,13.1356,13.1646,12.9901,12.9901,35200.0
2010-06-21 11:00:00,13.35,13.47,13.35,13.39,30400.0,12.9417,13.058,12.9417,12.9805,30400.0
2010-06-21 11:30:00,13.4,13.41,13.25,13.28,29600.0,12.9901,12.9998,12.8447,12.8738,29600.0
2010-06-21 12:00:00,13.28,13.29,13.1,13.11,24000.0,12.8738,12.8835,12.6993,12.709,24000.0
2010-06-21 12:30:00,13.08,13.17,13.06,13.17,45600.0,12.6799,12.7672,12.6605,12.7672,45600.0
2010-06-21 13:00:00,13.16,13.25,13.15,13.2,33600.0,12.7575,12.8447,12.7478,12.7963,33600.0
2010-06-21 13:30:00,13.18,13.18,13.06,13.1,34400.0,12.7769,12.7769,12.6605,12.6993,34400.0
2010-06-21 14:00:00,13.13,13.23,13.08,13.13,24800.0,12.7284,12.8253,12.6799,12.7284,24800.0
2010-06-21 14:30:00,13.18,13.18,12.98,12.98,18400.0,12.7769,12.7769,12.583,12.583,18400.0
2010-06-21 15:00:00,13.03,13.04,12.63,12.65,56800.0,12.6315,12.6412,12.2437,12.2631,56800.0
2010-06-21 15:30:00,12.68,12.74,12.45,12.68,229600.0,12.2922,12.3503,12.0692,12.2922,229600.0
2010-06-22 09:00:00,12.83,12.83,12.83,12.83,2400.0,12.4376,12.4376,12.4376,12.4376,2400.0
2010-06-22 09:30:00,12.85,13.24,12.84,13.0,96000.0,12.457,12.835,12.4473,12.6024,96000.0
2010-06-22 10:00:00,12.42,12.92,12.42,12.77,107200.0,12.0401,12.5248,12.0401,12.3794,107200.0
2010-06-22 10:30:00,12.76,12.92,12.63,12.92,19200.0,12.3697,12.5248,12.2437,12.5248,19200.0
2010-06-22 11:00:00,12.86,12.87,12.71,12.84,82400.0,12.4667,12.4764,12.3212,12.4473,82400.0
2010-06-22 11:30:00,12.89,13.04,12.87,12.87,33600.0,12.4957,12.6412,12.4764,12.4764,33600.0
2010-06-22 12:00:00,12.84,12.84,12.8,12.83,4000.0,12.4473,12.4473,12.4085,12.4376,4000.0
2010-06-22 12:30:00,12.78,12.78,12.75,12.78,24000.0,12.3891,12.3891,12.36,12.3891,24000.0
2010-06-22 13:00:00,12.74,12.81,12.64,12.64,24000.0,12.3503,12.4182,12.2534,12.2534,24000.0
2010-06-22 13:30:00,12.62,12.85,12.62,12.66,62400.0,12.234,12.457,12.234,12.2728,62400.0
2010-06-22 14:00:00,12.64,12.64,12.46,12.48,28000.0,12.2534,12.2534,12.0789,12.0983,28000.0
2010-06-22 14:30:00,12.41,12.48,12.08,12.08,66400.0,12.0304,12.0983,11.7105,11.7105,66400.0
2010-06-22 15:00:00,12.12,12.17,12.03,12.06,17600.0,11.7493,11.7978,11.662,11.6911,17600.0
2010-06-22 15:30:00,11.95,12.02,11.85,11.9,154400.0,11.5845,11.6524,11.4876,11.536,154400.0
2010-06-22 16:00:00,11.83,11.83,11.83,11.83,800.0,11.4682,11.4682,11.4682,11.4682,800.0
2010-06-22 16:30:00,11.83,11.83,11.83,11.83,0.0,11.4682,11.4682,11.4682,11.4682,0.0
2010-06-22 17:00:00,11.83,11.83,11.83,11.83,0.0,11.4682,11.4682,11.4682,11.4682,0.0
2010-06-22 17:30:00,11.83,11.83,11.83,11.83,0.0,11.4682,11.4682,11.4682,11.4682,0.0
2010-06-22 18:00:00,11.83,11.83,11.83,11.83,0.0,11.4682,11.4682,11.4682,11.4682,0.0
2010-06-22 18:30:00,11.83,11.83,11.83,11.83,0.0,11.4682,11.4682,11.4682,11.4682,0.0
2010-06-22 19:00:00,11.83,11.83,11.83,11.83,0.0,11.4682,11.4682,11.4682,11.4682,0.0
2010-06-22 19:30:00,11.83,11.83,11.83,11.83,0.0,11.4682,11.4682,11.4682,11.4682,0.0
2010-06-23 08:00:00,12.02,12.07,12.02,12.07,1600.0,11.6524,11.7008,11.6524,11.7008,1600.0
2010-06-23 08:30:00,12.07,12.07,12.07,12.07,0.0,11.7008,11.7008,11.7008,11.7008,0.0
2010-06-23 09:00:00,11.97,11.97,11.95,11.95,4000.0,11.6039,11.6039,11.5845,11.5845,4000.0
2010-06-23 09:30:00,11.77,11.9,11.63,11.63,112800.0,11.41,11.536,11.2743,11.2743,112800.0
2010-06-23 10:00:00,11.72,11.72,11.42,11.43,108000.0,11.3615,11.3615,11.0707,11.0804,108000.0
2010-06-23 10:30:00,11.46,11.81,11.46,11.76,79200.0,11.1095,11.4488,11.1095,11.4003,79200.0
2010-06-23 11:00:00,11.71,11.78,11.61,11.78,54400.0,11.3518,11.4197,11.2549,11.4197,54400.0
2010-06-23 11:30:00,11.76,11.79,11.67,11.76,20000.0,11.4003,11.4294,11.3131,11.4003,20000.0
2010-06-23 12:00:00,11.7,11.75,11.7,11.74,11200.0,11.3421,11.3906,11.3421,11.3809,11200.0
2010-06-23 12:30:00,11.7,11.86,11.7,11.86,32800.0,11.3421,11.4972,11.3421,11.4972,32800.0
2010-06-23 13:00:00,11.92,11.93,11.85,11.91,36000.0,11.5554,11.5651,11.4876,11.5457,36000.0
2010-06-23 13:30:00,11.92,11.97,11.86,11.96,19200.0,11.5554,11.6039,11.4972,11.5942,19200.0
2010-06-23 14:00:00,11.95,12.0,11.74,11.92,58400.0,11.5845,11.633,11.3809,11.5554,58400.0
2010-06-23 14:30:00,11.96,12.14,11.77,11.79,115200.0,11.5942,11.7687,11.41,11.4294,115200.0
2010-06-23 15:00:00,11.81,11.91,11.66,11.85,117600.0,11.4488,11.5457,11.3034,11.4876,117600.0
2010-06-23 15:30:00,11.8,11.94,11.76,11.8,58400.0,11.4391,11.5748,11.4003,11.4391,58400.0
2010-06-23 16:00:00,11.8,11.8,11.8,11.8,800.0,11.4391,11.4391,11.4391,11.4391,800.0
2010-06-23 16:30:00,11.8,11.8,11.8,11.8,0.0,11.4391,11.4391,11.4391,11.4391,0.0
2010-06-23 17:00:00,11.7,11.7,11.7,11.7,800.0,11.3421,11.3421,11.3421,11.3421,800.0
2010-06-23 17:30:00,11.7,11.7,11.7,11.7,0.0,11.3421,11.3421,11.3421,11.3421,0.0
2010-06-23 18:00:00,11.7,11.7,11.7,11.7,0.0,11.3421,11.3421,11.3421,11.3421,0.0
2010-06-23 18:30:00,11.7,11.7,11.7,11.7,0.0,11.3421,11.3421,11.3421,11.3421,0.0
2010-06-23 19:00:00,11.7,11.7,11.7,11.7,0.0,11.3421,11.3421,11.3421,11.3421,0.0
2010-06-23 19:30:00,11.7,11.7,11.7,11.7,0.0,11.3421,11.3421,11.3421,11.3421,0.0
2010-06-24 08:00:00,11.44,11.46,11.44,11.46,15200.0,11.0901,11.1095,11.0901,11.1095,15200.0
2010-06-24 08:30:00,11.46,11.46,11.46,11.46,800.0,11.1095,11.1095,11.1095,11.1095,800.0
2010-06-24 09:00:00,11.55,11.55,11.43,11.49,37600.0,11.1967,11.1967,11.0804,11.1386,37600.0
2010-06-24 09:30:00,11.49,11.66,11.2,11.26,172000.0,11.1386,11.3034,10.8574,10.9156,172000.0
2010-06-24 10:00:00,11.24,11.61,11.24,11.55,75200.0,10.8962,11.2549,10.8962,11.1967,75200.0
2010-06-24 10:30:00,11.55,11.55,11.25,11.36,84000.0,11.1967,11.1967,10.9059,11.0125,84000.0
2010-06-24 11:00:00,11.33,11.36,11.18,11.3,124000.0,10.9835,11.0125,10.838,10.9544,124000.0
2010-06-24 11:30:00,11.31,11.5,11.29,11.41,58400.0,10.9641,11.1483,10.9447,11.061,58400.0
2010-06-24 12:00:00,11.47,11.56,11.37,11.38,32800.0,11.1192,11.2064,11.0222,11.0319,32800.0
2010-06-24 12:30:00,11.37,11.42,11.29,11.42,31200.0,11.0222,11.0707,10.9447,11.0707,31200.0
2010-06-24 13:00:00,11.43,11.64,11.42,11.52,43200.0,11.0804,11.284,11.0707,11.1676,43200.0
2010-06-24 13:30:00,11.59,11.76,11.59,11.76,35200.0,11.2355,11.4003,11.2355,11.4003,35200.0
2010-06-24 14:00:00,11.73,11.74,11.55,11.64,18400.0,11.3712,11.3809,11.1967,11.284,18400.0
2010-06-24 14:30:00,11.6,11.6,11.35,11.35,33600.0,11.2452,11.2452,11.0028,11.0028,33600.0
2010-06-24 15:00:00,11.4,11.45,11.21,11.33,82400.0,11.0513,11.0998,10.8671,10.9835,82400.0
2010-06-24 15:30:00,11.26,11.3,11.14,11.22,300800.0,10.9156,10.9544,10.7993,10.8768,300800.0
2010-06-24 16:00:00,11.22,11.22,11.22,11.22,0.0,10.8768,10.8768,10.8768,10.8768,0.0
2010-06-24 16:30:00,11.22,11.22,11.22,11.22,0.0,10.8768,10.8768,10.8768,10.8768,0.0
2010-06-24 17:00:00,11.22,11.22,11.22,11.22,0.0,10.8768,10.8768,10.8768,10.8768,0.0
2010-06-24 17:30:00,11.22,11.22,11.22,11.22,0.0,10.8768,10.8768,10.8768,10.8768,0.0
2010-06-24 18:00:00,11.22,11.22,11.22,11.22,0.0,10.8768,10.8768,10.8768,10.8768,0.0
2010-06-24 18:30:00,11.22,11.22,11.22,11.22,0.0,10.8768,10.8768,10.8768,10.8768,0.0
2010-06-24 19:00:00,11.22,11.22,11.22,11.22,0.0,10.8768,10.8768,10.8768,10.8768,0.0
2010-06-24 19:30:00,11.22,11.22,11.22,11.22,0.0,10.8768,10.8768,10.8768,10.8768,0.0
2010-06-25 09:30:00,11.35,11.35,11.05,11.24,208800.0,11.0028,11.0028,10.712,10.8962,208800.0
2010-06-25 10:00:00,11.27,11.43,11.18,11.27,148000.0,10.9253,11.0804,10.838,10.9253,148000.0
2010-06-25 10:30:00,11.24,11.39,11.17,11.24,249600.0,10.8962,11.0416,10.8284,10.8962,249600.0
2010-06-25 11:00:00,11.25,11.44,11.25,11.44,127200.0,10.9059,11.0901,10.9059,11.0901,127200.0
2010-06-25 11:30:00,11.44,11.48,11.29,11.44,58400.0,11.0901,11.1289,10.9447,11.0901,58400.0
2010-06-25 12:00:00,11.42,11.58,11.42,11.58,50400.0,11.0707,11.2258,11.0707,11.2258,50400.0
2010-06-25 12:30:00,11.58,11.59,11.48,11.54,20800.0,11.2258,11.2355,11.1289,11.187,20800.0
2010-06-25 13:00:00,11.56,11.75,11.56,11.75,65600.0,11.2064,11.3906,11.2064,11.3906,65600.0
2010-06-25 13:30:00,11.79,11.93,11.75,11.8,107200.0,11.4294,11.5651,11.3906,11.4391,107200.0
2010-06-25 14:00:00,11.84,11.84,11.7,11.74,81600.0,11.4779,11.4779,11.3421,11.3809,81600.0
2010-06-25 14:30:00,11.74,11.84,11.71,11.76,71200.0,11.3809,11.4779,11.3518,11.4003,71200.0
2010-06-25 15:00:00,11.76,11.76,11.54,11.65,131200.0,11.4003,11.4003,11.187,11.2937,131200.0
2010-06-25 15:30:00,11.7,11.82,11.63,11.8,161600.0,11.3421,11.4585,11.2743,11.4391,161600.0
2010-06-28 09:30:00,11.74,11.76,11.46,11.47,52800.0,11.3809,11.4003,11.1095,11.1192,52800.0
2010-06-28 10:00:00,11.48,11.69,11.41,11.65,30400.0,11.1289,11.3324,11.061,11.2937,30400.0
2010-06-28 10:30:00,11.64,11.84,11.55,11.84,41600.0,11.284,11.4779,11.1967,11.4779,41600.0
2010-06-28 11:00:00,11.88,12.0,11.87,12.0,21600.0,11.5166,11.633,11.5069,11.633,21600.0
2010-06-28 11:30:00,12.01,12.09,11.9,11.9,24800.0,11.6427,11.7202,11.536,11.536,24800.0
2010-06-28 12:00:00,11.9,11.91,11.71,11.74,51200.0,11.536,11.5457,11.3518,11.3809,51200.0
2010-06-28 12:30:00,11.81,11.81,11.73,11.77,15200.0,11.4488,11.4488,11.3712,11.41,15200.0
2010-06-28 13:00:00,11.79,11.79,11.65,11.65,1600.0,11.4294,11.4294,11.2937,11.2937,1600.0
2010-06-28 13:30:00,11.61,11.75,11.58,11.75,15200.0,11.2549,11.3906,11.2258,11.3906,15200.0
2010-06-28 14:00:00,11.73,11.83,11.7,11.73,11200.0,11.3712,11.4682,11.3421,11.3712,11200.0
2010-06-28 14:30:00,11.84,11.84,11.84,11.84,1600.0,11.4779,11.4779,11.4779,11.4779,1600.0
2010-06-28 15:00:00,11.85,11.87,11.73,11.77,15200.0,11.4876,11.5069,11.3712,11.41,15200.0
2010-06-28 15:30:00,11.76,11.84,11.6,11.61,26400.0,11.4003,11.4779,11.2452,11.2549,26400.0
2010-06-29 09:00:00,11.04,11.04,11.03,11.03,44000.0,10.7023,10.7023,10.6926,10.6926,44000.0
2010-06-29 09:30:00,11.03,11.03,10.67,10.79,456800.0,10.6926,10.6926,10.3436,10.46,456800.0
2010-06-29 10:00:00,10.78,10.78,10.43,10.43,96000.0,10.4503,10.4503,10.111,10.111,96000.0
2010-06-29 10:30:00,10.43,10.75,10.43,10.75,66400.0,10.111,10.4212,10.111,10.4212,66400.0
2010-06-29 11:00:00,10.72,10.86,10.67,10.69,104000.0,10.3921,10.5278,10.3436,10.363,104000.0
2010-06-29 11:30:00,10.67,10.72,10.6,10.72,15200.0,10.3436,10.3921,10.2758,10.3921,15200.0
2010-06-29 12:00:00,10.59,10.67,10.53,10.53,37600.0,10.2661,10.3436,10.2079,10.2079,37600.0
2010-06-29 12:30:00,10.52,10.59,10.52,10.55,10400.0,10.1982,10.2661,10.1982,10.2273,10400.0
2010-06-29 13:00:00,10.57,10.57,10.44,10.47,24800.0,10.2467,10.2467,10.1207,10.1498,24800.0
2010-06-29 13:30:00,10.44,10.46,10.35,10.44,49600.0,10.1207,10.1401,10.0334,10.1207,49600.0
2010-06-29 14:00:00,10.43,10.57,10.4,10.54,41600.0,10.111,10.2467,10.0819,10.2176,41600.0
2010-06-29 14:30:00,10.51,10.52,10.32,10.32,51200.0,10.1885,10.1982,10.0044,10.0044,51200.0
2010-06-29 15:00:00,10.32,10.4,10.16,10.17,106400.0,10.0044,10.0819,9.8492,9.8589,106400.0
2010-06-29 15:30:00,10.13,10.32,10.05,10.28,320800.0,9.8202,10.0044,9.7426,9.9656,320800.0
2010-06-29 16:00:00,10.18,10.21,10.18,10.21,2400.0,9.8686,9.8977,9.8686,9.8977,2400.0
2010-06-29 16:30:00,10.21,10.21,10.21,10.21,0.0,9.8977,9.8977,9.8977,9.8977,0.0
2010-06-29 17:00:00,10.21,10.21,10.21,10.21,0.0,9.8977,9.8977,9.8977,9.8977,0.0
2010-06-29 17:30:00,10.21,10.21,10.21,10.21,0.0,9.8977,9.8977,9.8977,9.8977,0.0
2010-06-29 18:00:00,10.21,10.21,10.21,10.21,0.0,9.8977,9.8977,9.8977,9.8977,0.0
2010-06-29 18:30:00,10.21,10.21,10.21,10.21,0.0,9.8977,9.8977,9.8977,9.8977,0.0
2010-06-29 19:00:00,10.21,10.21,10.21,10.21,0.0,9.8977,9.8977,9.8977,9.8977,0.0
2010-06-29 19:30:00,10.21,10.21,10.21,10.21,0.0,9.8977,9.8977,9.8977,9.8977,0.0
2010-06-30 08:00:00,10.27,10.27,10.27,10.27,1600.0,9.9559,9.9559,9.9559,9.9559,1600.0
2010-06-30 08:30:00,10.32,10.32,10.32,10.32,800.0,10.0044,10.0044,10.0044,10.0044,800.0
2010-06-30 09:00:00,10.32,10.32,10.32,10.32,0.0,10.0044,10.0044,10.0044,10.0044,0.0
2010-06-30 09:30:00,10.16,10.67,10.09,10.46,180800.0,9.8492,10.3436,9.7814,10.1401,180800.0
2010-06-30 10:00:00,10.43,10.47,10.33,10.38,69600.0,10.111,10.1498,10.014,10.0625,69600.0
2010-06-30 10:30:00,10.43,10.53,10.39,10.4,79200.0,10.111,10.2079,10.0722,10.0819,79200.0
2010-06-30 11:00:00,10.41,10.49,10.4,10.47,60000.0,10.0916,10.1692,10.0819,10.1498,60000.0
2010-06-30 11:30:00,10.51,10.65,10.5,10.56,25600.0,10.1885,10.3243,10.1788,10.237,25600.0
2010-06-30 12:00:00,10.57,10.57,10.48,10.56,12800.0,10.2467,10.2467,10.1595,10.237,12800.0
2010-06-30 12:30:00,10.54,10.54,10.38,10.46,48800.0,10.2176,10.2176,10.0625,10.1401,48800.0
2010-06-30 13:00:00,10.44,10.45,10.4,10.45,21600.0,10.1207,10.1304,10.0819,10.1304,21600.0
2010-06-30 13:30:00,10.41,10.43,10.36,10.41,10400.0,10.0916,10.111,10.0431,10.0916,10400.0
2010-06-30 14:00:00,10.41,10.47,10.25,10.31,32800.0,10.0916,10.1498,9.9365,9.9947,32800.0
2010-06-30 14:30:00,10.29,10.32,10.21,10.26,26400.0,9.9753,10.0044,9.8977,9.9462,26400.0
2010-06-30 15:00:00,10.31,10.31,10.12,10.13,33600.0,9.9947,9.9947,9.8105,9.8202,33600.0
2010-06-30 15:30:00,10.09,10.13,9.85,9.9,94400.0,9.7814,9.8202,9.5487,9.5972,94400.0
2010-06-30 16:00:00,9.92,9.92,9.87,9.87,24800.0,9.6166,9.6166,9.5681,9.5681,24800.0
2010-06-30 16:30:00,9.87,9.87,9.87,9.87,0.0,9.5681,9.5681,9.5681,9.5681,0.0
2010-06-30 17:00:00,9.87,9.87,9.87,9.87,0.0,9.5681,9.5681,9.5681,9.5681,0.0
2010-06-30 17:30:00,9.87,9.87,9.87,9.87,0.0,9.5681,9.5681,9.5681,9.5681,0.0
2010-06-30 18:00:00,9.87,9.87,9.87,9.87,0.0,9.5681,9.5681,9.5681,9.5681,0.0
2010-06-30 18:30:00,9.87,9.87,9.87,9.87,0.0,9.5681,9.5681,9.5681,9.5681,0.0
2010-06-30 19:00:00,9.87,9.87,9.87,9.87,0.0,9.5681,9.5681,9.5681,9.5681,0.0
2010-06-30 19:30:00,9.87,9.87,9.87,9.87,0.0,9.5681,9.5681,9.5681,9.5681,0.0
2010-07-01 09:30:00,9.96,10.02,9.67,9.71,161600.0,9.6554,9.7135,9.3742,9.413,161600.0
2010-07-01 10:00:00,9.7,9.7,9.32,9.38,284800.0,9.4033,9.4033,9.0349,9.0931,284800.0
2010-07-01 10:30:00,9.31,9.31,9.02,9.08,202400.0,9.0252,9.0252,8.7441,8.8023,202400.0
2010-07-01 11:00:00,9.08,9.33,8.95,9.33,148000.0,8.8023,9.0446,8.6763,9.0446,148000.0
2010-07-01 11:30:00,9.34,9.48,9.29,9.35,161600.0,9.0543,9.19,9.0059,9.064,161600.0
2010-07-01 12:00:00,9.33,9.33,9.23,9.31,32000.0,9.0446,9.0446,8.9477,9.0252,32000.0
2010-07-01 12:30:00,9.3,9.69,9.29,9.46,166400.0,9.0155,9.3936,9.0059,9.1707,166400.0
2010-07-01 13:00:00,9.48,9.6,9.44,9.51,94400.0,9.19,9.3064,9.1513,9.2191,94400.0
2010-07-01 13:30:00,9.53,9.63,9.48,9.61,121600.0,9.2385,9.3355,9.19,9.3161,121600.0
2010-07-01 14:00:00,9.59,9.73,9.56,9.56,66400.0,9.2967,9.4324,9.2676,9.2676,66400.0
2010-07-01 14:30:00,9.57,9.62,9.4,9.54,145600.0,9.2773,9.3258,9.1125,9.2482,145600.0
2010-07-01 15:00:00,9.59,9.69,9.52,9.66,141600.0,9.2967,9.3936,9.2288,9.3645,141600.0
2010-07-01 15:30:00,9.66,9.79,9.58,9.7,173600.0,9.3645,9.4906,9.287,9.4033,173600.0
2010-07-01 16:00:00,9.67,9.67,9.67,9.67,1600.0,9.3742,9.3742,9.3742,9.3742,1600.0
2010-07-01 16:30:00,9.67,9.67,9.67,9.67,0.0,9.3742,9.3742,9.3742,9.3742,0.0
2010-07-01 17:00:00,9.67,9.67,9.67,9.67,0.0,9.3742,9.3742,9.3742,9.3742,0.0
2010-07-01 17:30:00,9.67,9.67,9.67,9.67,0.0,9.3742,9.3742,9.3742,9.3742,0.0
2010-07-01 18:00:00,9.67,9.67,9.67,9.67,0.0,9.3742,9.3742,9.3742,9.3742,0.0
2010-07-01 18:30:00,9.67,9.67,9.67,9.67,0.0,9.3742,9.3742,9.3742,9.3742,0.0
2010-07-01 19:00:00,9.67,9.67,9.67,9.67,0.0,9.3742,9.3742,9.3742,9.3742,0.0
2010-07-01 19:30:00,9.67,9.67,9.67,9.67,0.0,9.3742,9.3742,9.3742,9.3742,0.0
2010-07-02 09:30:00,9.82,9.9,9.57,9.62,203200.0,9.5196,9.5972,9.2773,9.3258,203200.0
2010-07-02 10:00:00,9.63,9.74,9.49,9.61,98400.0,9.3355,9.4421,9.1997,9.3161,98400.0
2010-07-02 10:30:00,9.56,9.59,9.52,9.53,19200.0,9.2676,9.2967,9.2288,9.2385,19200.0
2010-07-02 11:00:00,9.5,9.57,9.41,9.42,60800.0,9.2094,9.2773,9.1222,9.1319,60800.0
2010-07-02 11:30:00,9.4,9.42,9.21,9.28,185600.0,9.1125,9.1319,8.9283,8.9962,185600.0
2010-07-02 12:00:00,9.29,9.45,9.29,9.39,49600.0,9.0059,9.161,9.0059,9.1028,49600.0
2010-07-02 12:30:00,9.33,9.38,9.31,9.33,14400.0,9.0446,9.0931,9.0252,9.0446,14400.0
2010-07-02 13:00:00,9.33,9.39,9.26,9.26,59200.0,9.0446,9.1028,8.9768,8.9768,59200.0
2010-07-02 13:30:00,9.27,9.4,9.26,9.4,40800.0,8.9865,9.1125,8.9768,9.1125,40800.0
2010-07-02 14:00:00,9.39,9.4,9.3,9.34,111200.0,9.1028,9.1125,9.0155,9.0543,111200.0
2010-07-02 14:30:00,9.34,9.36,9.32,9.36,6400.0,9.0543,9.0737,9.0349,9.0737,6400.0
2010-07-02 15:00:00,9.35,9.5,9.35,9.44,69600.0,9.064,9.2094,9.064,9.1513,69600.0
2010-07-02 15:30:00,9.44,9.63,9.38,9.38,283200.0,9.1513,9.3355,9.0931,9.0931,283200.0
2010-07-06 09:00:00,9.81,9.89,9.81,9.89,75200.0,9.5099,9.5875,9.5099,9.5875,75200.0
2010-07-06 09:30:00,9.89,10.0,9.82,9.93,381600.0,9.5875,9.6941,9.5196,9.6263,381600.0
2010-07-06 10:00:00,9.84,10.13,9.83,10.03,136000.0,9.539,9.8202,9.5293,9.7232,136000.0
2010-07-06 10:30:00,9.94,10.0,9.88,9.88,64800.0,9.636,9.6941,9.5778,9.5778,64800.0
2010-07-06 11:00:00,9.87,9.91,9.68,9.69,66400.0,9.5681,9.6069,9.3839,9.3936,66400.0
2010-07-06 11:30:00,9.69,9.78,9.69,9.77,24800.0,9.3936,9.4809,9.3936,9.4712,24800.0
2010-07-06 12:00:00,9.8,9.8,9.57,9.59,38400.0,9.5003,9.5003,9.2773,9.2967,38400.0
2010-07-06 12:30:00,9.57,9.57,9.38,9.38,65600.0,9.2773,9.2773,9.0931,9.0931,65600.0
2010-07-06 13:00:00,9.47,9.5,9.3,9.39,72800.0,9.1803,9.2094,9.0155,9.1028,72800.0
2010-07-06 13:30:00,9.38,9.39,9.1,9.11,68800.0,9.0931,9.1028,8.8217,8.8314,68800.0
2010-07-06 14:00:00,9.13,9.19,8.96,9.17,85600.0,8.8507,8.9089,8.6859,8.8895,85600.0
2010-07-06 14:30:00,9.15,9.24,9.06,9.06,40800.0,8.8701,8.9574,8.7829,8.7829,40800.0
2010-07-06 15:00:00,9.06,9.1,8.87,8.97,95200.0,8.7829,8.8217,8.5987,8.6956,95200.0
2010-07-06 15:30:00,8.93,9.12,8.91,9.0,201600.0,8.6569,8.8411,8.6375,8.7247,201600.0
2010-07-06 16:00:00,9.05,9.06,9.05,9.05,11200.0,8.7732,8.7829,8.7732,8.7732,11200.0
2010-07-06 16:30:00,9.06,9.06,9.06,9.06,16000.0,8.7829,8.7829,8.7829,8.7829,16000.0
2010-07-06 17:00:00,9.06,9.06,9.06,9.06,0.0,8.7829,8.7829,8.7829,8.7829,0.0
2010-07-06 17:30:00,9.12,9.13,9.12,9.13,4800.0,8.8411,8.8507,8.8411,8.8507,4800.0
2010-07-06 18:00:00,9.13,9.13,9.13,9.13,0.0,8.8507,8.8507,8.8507,8.8507,0.0
2010-07-06 18:30:00,9.13,9.13,9.13,9.13,0.0,8.8507,8.8507,8.8507,8.8507,0.0
2010-07-06 19:00:00,9.13,9.13,9.13,9.13,0.0,8.8507,8.8507,8.8507,8.8507,0.0
2010-07-06 19:30:00,9.13,9.13,9.13,9.13,0.0,8.8507,8.8507,8.8507,8.8507,0.0
2010-07-07 09:00:00,9.06,9.11,9.06,9.11,32800.0,8.7829,8.8314,8.7829,8.8314,32800.0
2010-07-07 09:30:00,9.09,9.28,9.09,9.24,116000.0,8.812,8.9962,8.812,8.9574,116000.0
2010-07-07 10:00:00,9.33,9.39,9.22,9.22,45600.0,9.0446,9.1028,8.938,8.938,45600.0
2010-07-07 10:30:00,9.28,9.5,9.26,9.47,30400.0,8.9962,9.2094,8.9768,9.1803,30400.0
2010-07-07 11:00:00,9.49,9.49,9.3,9.34,76000.0,9.1997,9.1997,9.0155,9.0543,76000.0
2010-07-07 11:30:00,9.35,9.4,9.24,9.24,52800.0,9.064,9.1125,8.9574,8.9574,52800.0
2010-07-07 12:00:00,9.27,9.36,9.27,9.35,15200.0,8.9865,9.0737,8.9865,9.064,15200.0
2010-07-07 12:30:00,9.38,9.39,9.35,9.35,9600.0,9.0931,9.1028,9.064,9.064,9600.0
2010-07-07 13:00:00,9.4,9.57,9.4,9.57,34400.0,9.1125,9.2773,9.1125,9.2773,34400.0
2010-07-07 13:30:00,9.55,9.61,9.5,9.6,16000.0,9.2579,9.3161,9.2094,9.3064,16000.0
2010-07-07 14:00:00,9.62,9.63,9.61,9.63,6400.0,9.3258,9.3355,9.3161,9.3355,6400.0
2010-07-07 14:30:00,9.63,9.7,9.6,9.7,31200.0,9.3355,9.4033,9.3064,9.4033,31200.0
2010-07-07 15:00:00,9.68,9.8,9.64,9.77,37600.0,9.3839,9.5003,9.3451,9.4712,37600.0
2010-07-07 15:30:00,9.79,9.98,9.79,9.95,248800.0,9.4906,9.6747,9.4906,9.6457,248800.0
2010-07-07 16:00:00,9.94,10.08,9.94,10.08,4800.0,9.636,9.7717,9.636,9.7717,4800.0
2010-07-07 16:30:00,10.05,10.05,10.05,10.05,8000.0,9.7426,9.7426,9.7426,9.7426,8000.0
2010-07-07 17:00:00,10.05,10.05,10.05,10.05,0.0,9.7426,9.7426,9.7426,9.7426,0.0
2010-07-07 17:30:00,10.05,10.05,10.05,10.05,0.0,9.7426,9.7426,9.7426,9.7426,0.0
2010-07-07 18:00:00,10.05,10.05,10.05,10.05,0.0,9.7426,9.7426,9.7426,9.7426,0.0
2010-07-07 18:30:00,10.05,10.05,10.05,10.05,0.0,9.7426,9.7426,9.7426,9.7426,0.0
2010-07-07 19:00:00,10.05,10.05,10.05,10.05,0.0,9.7426,9.7426,9.7426,9.7426,0.0
2010-07-07 19:30:00,10.05,10.05,10.05,10.05,0.0,9.7426,9.7426,9.7426,9.7426,0.0
2010-07-08 08:00:00,10.1,10.11,10.1,10.11,4800.0,9.7911,9.8008,9.7911,9.8008,4800.0
2010-07-08 08:30:00,10.11,10.11,10.11,10.11,0.0,9.8008,9.8008,9.8008,9.8008,0.0
2010-07-08 09:00:00,10.28,10.32,10.28,10.29,27200.0,9.9656,10.0044,9.9656,9.9753,27200.0
2010-07-08 09:30:00,10.29,10.45,10.17,10.26,362400.0,9.9753,10.1304,9.8589,9.9462,362400.0
2010-07-08 10:00:00,10.27,10.37,10.19,10.36,68800.0,9.9559,10.0528,9.8783,10.0431,68800.0
2010-07-08 10:30:00,10.33,10.34,10.17,10.17,48000.0,10.014,10.0237,9.8589,9.8589,48000.0
2010-07-08 11:00:00,10.14,10.22,10.01,10.18,32000.0,9.8299,9.9074,9.7038,9.8686,32000.0
2010-07-08 11:30:00,10.17,10.23,9.93,10.0,52800.0,9.8589,9.9171,9.6263,9.6941,52800.0
2010-07-08 12:00:00,9.99,10.16,9.99,10.16,37600.0,9.6844,9.8492,9.6844,9.8492,37600.0
2010-07-08 12:30:00,10.1,10.13,10.07,10.07,19200.0,9.7911,9.8202,9.762,9.762,19200.0
2010-07-08 13:00:00,10.09,10.2,10.09,10.14,65600.0,9.7814,9.888,9.7814,9.8299,65600.0
2010-07-08 13:30:00,10.13,10.21,10.07,10.13,28800.0,9.8202,9.8977,9.762,9.8202,28800.0
2010-07-08 14:00:00,10.11,10.11,9.96,10.05,25600.0,9.8008,9.8008,9.6554,9.7426,25600.0
2010-07-08 14:30:00,10.05,10.15,10.04,10.15,34400.0,9.7426,9.8396,9.7329,9.8396,34400.0
2010-07-08 15:00:00,10.13,10.25,10.04,10.25,85600.0,9.8202,9.9365,9.7329,9.9365,85600.0
2010-07-08 15:30:00,10.26,10.41,10.26,10.39,189600.0,9.9462,10.0916,9.9462,10.0722,189600.0
2010-07-08 16:00:00,10.37,10.37,10.37,10.37,3200.0,10.0528,10.0528,10.0528,10.0528,3200.0
2010-07-08 16:30:00,10.41,10.41,10.41,10.41,2400.0,10.0916,10.0916,10.0916,10.0916,2400.0
2010-07-08 17:00:00,10.41,10.41,10.41,10.41,0.0,10.0916,10.0916,10.0916,10.0916,0.0
2010-07-08 17:30:00,10.41,10.41,10.41,10.41,0.0,10.0916,10.0916,10.0916,10.0916,0.0
2010-07-08 18:00:00,10.41,10.41,10.41,10.41,0.0,10.0916,10.0916,10.0916,10.0916,0.0
2010-07-08 18:30:00,10.41,10.41,10.41,10.41,0.0,10.0916,10.0916,10.0916,10.0916,0.0
2010-07-08 19:00:00,10.41,10.41,10.41,10.41,0.0,10.0916,10.0916,10.0916,10.0916,0.0
2010-07-08 19:30:00,10.41,10.41,10.41,10.41,0.0,10.0916,10.0916,10.0916,10.0916,0.0
2010-07-09 09:30:00,10.4,10.51,10.29,10.48,96800.0,10.0819,10.1885,9.9753,10.1595,96800.0
2010-07-09 10:00:00,10.51,10.58,10.41,10.54,37600.0,10.1885,10.2564,10.0916,10.2176,37600.0
2010-07-09 10:30:00,10.52,10.67,10.51,10.57,47200.0,10.1982,10.3436,10.1885,10.2467,47200.0
2010-07-09 11:00:00,10.51,10.56,10.43,10.43,32800.0,10.1885,10.237,10.111,10.111,32800.0
2010-07-09 11:30:00,10.49,10.55,10.48,10.48,26400.0,10.1692,10.2273,10.1595,10.1595,26400.0
2010-07-09 12:00:00,10.5,10.5,10.5,10.5,1600.0,10.1788,10.1788,10.1788,10.1788,1600.0
2010-07-09 12:30:00,10.49,10.52,10.44,10.51,8800.0,10.1692,10.1982,10.1207,10.1885,8800.0
2010-07-09 13:00:00,10.49,10.55,10.49,10.52,13600.0,10.1692,10.2273,10.1692,10.1982,13600.0
2010-07-09 13:30:00,10.51,10.58,10.51,10.56,21600.0,10.1885,10.2564,10.1885,10.237,21600.0
2010-07-09 14:00:00,10.55,10.56,10.51,10.55,15200.0,10.2273,10.237,10.1885,10.2273,15200.0
2010-07-09 14:30:00,10.6,10.73,10.59,10.72,83200.0,10.2758,10.4018,10.2661,10.3921,83200.0
2010-07-09 15:00:00,10.73,10.76,10.66,10.66,39200.0,10.4018,10.4309,10.334,10.334,39200.0
2010-07-09 15:30:00,10.68,10.87,10.65,10.86,98400.0,10.3533,10.5375,10.3243,10.5278,98400.0
2010-07-12 09:30:00,10.77,10.97,10.65,10.88,48800.0,10.4406,10.6345,10.3243,10.5472,48800.0
2010-07-12 10:00:00,10.89,10.91,10.55,10.56,75200.0,10.5569,10.5763,10.2273,10.237,75200.0
2010-07-12 10:30:00,10.58,10.65,10.42,10.43,48800.0,10.2564,10.3243,10.1013,10.111,48800.0
2010-07-12 11:00:00,10.43,10.43,10.2,10.36,76000.0,10.111,10.111,9.888,10.0431,76000.0
2010-07-12 11:30:00,10.35,10.38,10.31,10.37,19200.0,10.0334,10.0625,9.9947,10.0528,19200.0
2010-07-12 12:00:00,10.4,10.53,10.39,10.46,50400.0,10.0819,10.2079,10.0722,10.1401,50400.0
2010-07-12 12:30:00,10.44,10.56,10.4,10.4,62400.0,10.1207,10.237,10.0819,10.0819,62400.0
2010-07-12 13:00:00,10.38,10.54,10.36,10.54,93600.0,10.0625,10.2176,10.0431,10.2176,93600.0
2010-07-12 13:30:00,10.57,10.63,10.5,10.61,49600.0,10.2467,10.3049,10.1788,10.2855,49600.0
2010-07-12 14:00:00,10.63,10.63,10.47,10.49,30400.0,10.3049,10.3049,10.1498,10.1692,30400.0
2010-07-12 14:30:00,10.49,10.58,10.46,10.56,40000.0,10.1692,10.2564,10.1401,10.237,40000.0
2010-07-12 15:00:00,10.52,10.55,10.47,10.53,36000.0,10.1982,10.2273,10.1498,10.2079,36000.0
2010-07-12 15:30:00,10.56,10.6,10.43,10.5,96800.0,10.237,10.2758,10.111,10.1788,96800.0
2010-07-13 08:00:00,10.83,10.85,10.83,10.85,4800.0,10.4988,10.5181,10.4988,10.5181,4800.0
2010-07-13 08:30:00,10.85,10.85,10.85,10.85,0.0,10.5181,10.5181,10.5181,10.5181,0.0
2010-07-13 09:00:00,10.97,10.97,10.93,10.95,15200.0,10.6345,10.6345,10.5957,10.6151,15200.0
2010-07-13 09:30:00,10.94,10.98,10.82,10.92,121600.0,10.6054,10.6442,10.4891,10.586,121600.0
2010-07-13 10:00:00,10.95,11.06,10.95,11.01,108000.0,10.6151,10.7217,10.6151,10.6732,108000.0
2010-07-13 10:30:00,11.04,11.04,10.92,10.94,60000.0,10.7023,10.7023,10.586,10.6054,60000.0
2010-07-13 11:00:00,10.99,11.14,10.99,11.13,68000.0,10.6539,10.7993,10.6539,10.7896,68000.0
2010-07-13 11:30:00,11.15,11.29,11.15,11.23,114400.0,10.809,10.9447,10.809,10.8865,114400.0
2010-07-13 12:00:00,11.23,11.33,11.22,11.33,46400.0,10.8865,10.9835,10.8768,10.9835,46400.0
2010-07-13 12:30:00,11.33,11.34,11.24,11.27,32800.0,10.9835,10.9932,10.8962,10.9253,32800.0
2010-07-13 13:00:00,11.24,11.28,11.11,11.11,40800.0,10.8962,10.935,10.7702,10.7702,40800.0
2010-07-13 13:30:00,11.17,11.24,11.15,11.15,37600.0,10.8284,10.8962,10.809,10.809,37600.0
2010-07-13 14:00:00,11.21,11.3,11.21,11.22,69600.0,10.8671,10.9544,10.8671,10.8768,69600.0
2010-07-13 14:30:00,11.25,11.38,11.25,11.38,151200.0,10.9059,11.0319,10.9059,11.0319,151200.0
2010-07-13 15:00:00,11.4,11.52,11.4,11.52,154400.0,11.0513,11.1676,11.0513,11.1676,154400.0
2010-07-13 15:30:00,11.51,11.61,11.48,11.48,325600.0,11.158,11.2549,11.1289,11.1289,325600.0
2010-07-13 16:00:00,11.48,11.5,11.48,11.5,4000.0,11.1289,11.1483,11.1289,11.1483,4000.0
2010-07-13 16:30:00,11.5,11.5,11.5,11.5,0.0,11.1483,11.1483,11.1483,11.1483,0.0
2010-07-13 17:00:00,11.72,11.72,11.72,11.72,16000.0,11.3615,11.3615,11.3615,11.3615,16000.0
2010-07-13 17:30:00,11.72,11.72,11.72,11.72,0.0,11.3615,11.3615,11.3615,11.3615,0.0
2010-07-13 18:00:00,11.72,11.72,11.72,11.72,0.0,11.3615,11.3615,11.3615,11.3615,0.0
2010-07-13 18:30:00,11.72,11.72,11.72,11.72,0.0,11.3615,11.3615,11.3615,11.3615,0.0
2010-07-13 19:00:00,11.72,11.72,11.72,11.72,0.0,11.3615,11.3615,11.3615,11.3615,0.0
2010-07-13 19:30:00,11.72,11.72,11.72,11.72,0.0,11.3615,11.3615,11.3615,11.3615,0.0
2010-07-14 08:00:00,11.52,11.52,11.52,11.52,8000.0,11.1676,11.1676,11.1676,11.1676,8000.0
2010-07-14 08:30:00,11.46,11.46,11.46,11.46,2400.0,11.1095,11.1095,11.1095,11.1095,2400.0
2010-07-14 09:00:00,11.37,11.4,11.37,11.4,22400.0,11.0222,11.0513,11.0222,11.0513,22400.0
2010-07-14 09:30:00,11.4,11.44,11.21,11.23,127200.0,11.0513,11.0901,10.8671,10.8865,127200.0
2010-07-14 10:00:00,11.22,11.38,11.15,11.38,34400.0,10.8768,11.0319,10.809,11.0319,34400.0
2010-07-14 10:30:00,11.38,11.41,11.31,11.38,24000.0,11.0319,11.061,10.9641,11.0319,24000.0
2010-07-14 11:00:00,11.38,11.53,11.37,11.49,20000.0,11.0319,11.1773,11.0222,11.1386,20000.0
2010-07-14 11:30:00,11.49,11.59,11.48,11.54,44800.0,11.1386,11.2355,11.1289,11.187,44800.0
2010-07-14 12:00:00,11.52,11.55,11.5,11.55,36000.0,11.1676,11.1967,11.1483,11.1967,36000.0
2010-07-14 12:30:00,11.55,11.59,11.48,11.49,12000.0,11.1967,11.2355,11.1289,11.1386,12000.0
2010-07-14 13:00:00,11.48,11.52,11.44,11.49,26400.0,11.1289,11.1676,11.0901,11.1386,26400.0
2010-07-14 13:30:00,11.49,11.52,11.33,11.36,36000.0,11.1386,11.1676,10.9835,11.0125,36000.0
2010-07-14 14:00:00,11.33,11.33,11.11,11.15,91200.0,10.9835,10.9835,10.7702,10.809,91200.0
2010-07-14 14:30:00,11.13,11.29,11.13,11.27,163200.0,10.7896,10.9447,10.7896,10.9253,163200.0
2010-07-14 15:00:00,11.27,11.41,11.23,11.37,44800.0,10.9253,11.061,10.8865,11.0222,44800.0
2010-07-14 15:30:00,11.33,11.4,11.21,11.4,150400.0,10.9835,11.0513,10.8671,11.0513,150400.0
2010-07-14 16:00:00,11.39,11.39,11.38,11.38,2400.0,11.0416,11.0416,11.0319,11.0319,2400.0
2010-07-14 16:30:00,11.38,11.38,11.38,11.38,0.0,11.0319,11.0319,11.0319,11.0319,0.0
2010-07-14 17:00:00,11.38,11.38,11.38,11.38,0.0,11.0319,11.0319,11.0319,11.0319,0.0
2010-07-14 17:30:00,11.38,11.38,11.38,11.38,0.0,11.0319,11.0319,11.0319,11.0319,0.0
2010-07-14 18:00:00,11.38,11.38,11.38,11.38,0.0,11.0319,11.0319,11.0319,11.0319,0.0
2010-07-14 18:30:00,11.38,11.38,11.38,11.38,0.0,11.0319,11.0319,11.0319,11.0319,0.0
2010-07-14 19:00:00,11.38,11.38,11.38,11.38,0.0,11.0319,11.0319,11.0319,11.0319,0.0
2010-07-14 19:30:00,11.38,11.38,11.38,11.38,0.0,11.0319,11.0319,11.0319,11.0319,0.0
2010-07-15 08:30:00,11.49,11.49,11.49,11.49,800.0,11.1386,11.1386,11.1386,11.1386,800.0
2010-07-15 09:00:00,11.49,11.49,11.49,11.49,0.0,11.1386,11.1386,11.1386,11.1386,0.0
2010-07-15 09:30:00,11.43,11.43,11.2,11.23,181600.0,11.0804,11.0804,10.8574,10.8865,181600.0
2010-07-15 10:00:00,11.3,11.3,10.63,10.79,257600.0,10.9544,10.9544,10.3049,10.46,257600.0
2010-07-15 10:30:00,10.81,10.84,10.74,10.81,18400.0,10.4794,10.5084,10.4115,10.4794,18400.0
2010-07-15 11:00:00,10.79,10.87,10.74,10.85,32000.0,10.46,10.5375,10.4115,10.5181,32000.0
2010-07-15 11:30:00,10.89,10.92,10.81,10.81,36800.0,10.5569,10.586,10.4794,10.4794,36800.0
2010-07-15 12:00:00,10.81,10.84,10.73,10.73,5600.0,10.4794,10.5084,10.4018,10.4018,5600.0
2010-07-15 12:30:00,10.76,10.78,10.7,10.78,7200.0,10.4309,10.4503,10.3727,10.4503,7200.0
2010-07-15 13:00:00,10.81,11.02,10.81,10.97,77600.0,10.4794,10.6829,10.4794,10.6345,77600.0
2010-07-15 13:30:00,10.96,11.0,10.9,10.91,17600.0,10.6248,10.6636,10.5666,10.5763,17600.0
2010-07-15 14:00:00,10.93,11.01,10.85,11.01,31200.0,10.5957,10.6732,10.5181,10.6732,31200.0
2010-07-15 14:30:00,11.03,11.05,10.92,10.92,72000.0,10.6926,10.712,10.586,10.586,72000.0
2010-07-15 15:00:00,10.95,10.96,10.72,10.85,123200.0,10.6151,10.6248,10.3921,10.5181,123200.0
2010-07-15 15:30:00,10.88,11.18,10.83,11.07,275200.0,10.5472,10.838,10.4988,10.7314,275200.0
2010-07-15 16:00:00,11.07,11.09,10.99,11.01,7200.0,10.7314,10.7508,10.6539,10.6732,7200.0
2010-07-15 16:30:00,11.01,11.01,11.01,11.01,0.0,10.6732,10.6732,10.6732,10.6732,0.0
2010-07-15 17:00:00,11.01,11.01,11.01,11.01,0.0,10.6732,10.6732,10.6732,10.6732,0.0
2010-07-15 17:30:00,11.01,11.01,11.01,11.01,0.0,10.6732,10.6732,10.6732,10.6732,0.0
2010-07-15 18:00:00,11.01,11.01,11.01,11.01,0.0,10.6732,10.6732,10.6732,10.6732,0.0
2010-07-15 18:30:00,11.01,11.01,11.01,11.01,0.0,10.6732,10.6732,10.6732,10.6732,0.0
2010-07-15 19:00:00,11.01,11.01,11.01,11.01,0.0,10.6732,10.6732,10.6732,10.6732,0.0
2010-07-15 19:30:00,11.01,11.01,11.01,11.01,0.0,10.6732,10.6732,10.6732,10.6732,0.0
2010-07-16 09:30:00,10.81,10.87,10.34,10.39,231200.0,10.4794,10.5375,10.0237,10.0722,231200.0
2010-07-16 10:00:00,10.37,10.38,10.17,10.33,138400.0,10.0528,10.0625,9.8589,10.014,138400.0
2010-07-16 10:30:00,10.3,10.44,10.28,10.44,34400.0,9.985,10.1207,9.9656,10.1207,34400.0
2010-07-16 11:00:00,10.43,10.43,10.28,10.28,20800.0,10.111,10.111,9.9656,9.9656,20800.0
2010-07-16 11:30:00,10.32,10.34,10.22,10.22,29600.0,10.0044,10.0237,9.9074,9.9074,29600.0
2010-07-16 12:00:00,10.2,10.25,10.09,10.15,81600.0,9.888,9.9365,9.7814,9.8396,81600.0
2010-07-16 12:30:00,10.14,10.17,10.07,10.1,40000.0,9.8299,9.8589,9.762,9.7911,40000.0
2010-07-16 13:00:00,10.09,10.19,10.08,10.09,32800.0,9.7814,9.8783,9.7717,9.7814,32800.0
2010-07-16 13:30:00,10.09,10.18,10.0,10.06,55200.0,9.7814,9.8686,9.6941,9.7523,55200.0
2010-07-16 14:00:00,10.05,10.06,9.97,10.0,46400.0,9.7426,9.7523,9.6651,9.6941,46400.0
2010-07-16 14:30:00,9.97,10.02,9.91,9.94,23200.0,9.6651,9.7135,9.6069,9.636,23200.0
2010-07-16 15:00:00,9.93,9.98,9.75,9.83,128000.0,9.6263,9.6747,9.4518,9.5293,128000.0
2010-07-16 15:30:00,9.86,9.96,9.79,9.86,285600.0,9.5584,9.6554,9.4906,9.5584,285600.0
2010-07-19 09:30:00,9.94,10.04,9.88,9.92,243200.0,9.636,9.7329,9.5778,9.6166,243200.0
2010-07-19 10:00:00,9.93,9.93,9.58,9.58,61600.0,9.6263,9.6263,9.287,9.287,61600.0
2010-07-19 10:30:00,9.59,9.63,9.41,9.53,36000.0,9.2967,9.3355,9.1222,9.2385,36000.0
2010-07-19 11:00:00,9.52,9.72,9.52,9.67,30400.0,9.2288,9.4227,9.2288,9.3742,30400.0
2010-07-19 11:30:00,9.67,9.69,9.56,9.69,15200.0,9.3742,9.3936,9.2676,9.3936,15200.0
2010-07-19 12:00:00,9.65,9.71,9.59,9.71,27200.0,9.3548,9.413,9.2967,9.413,27200.0
2010-07-19 12:30:00,9.69,9.81,9.69,9.75,25600.0,9.3936,9.5099,9.3936,9.4518,25600.0
2010-07-19 13:00:00,9.72,9.72,9.63,9.65,8800.0,9.4227,9.4227,9.3355,9.3548,8800.0
2010-07-19 13:30:00,9.67,9.69,9.64,9.65,64000.0,9.3742,9.3936,9.3451,9.3548,64000.0
2010-07-19 14:00:00,9.67,9.81,9.67,9.79,68000.0,9.3742,9.5099,9.3742,9.4906,68000.0
2010-07-19 14:30:00,9.74,9.88,9.74,9.88,26400.0,9.4421,9.5778,9.4421,9.5778,26400.0
2010-07-19 15:00:00,9.84,9.99,9.83,9.83,81600.0,9.539,9.6844,9.5293,9.5293,81600.0
2010-07-19 15:30:00,9.85,9.95,9.79,9.95,78400.0,9.5487,9.6457,9.4906,9.6457,78400.0
2010-07-20 08:00:00,9.48,9.48,9.48,9.48,2400.0,9.19,9.19,9.19,9.19,2400.0
2010-07-20 08:30:00,9.48,9.48,9.48,9.48,0.0,9.19,9.19,9.19,9.19,0.0
2010-07-20 09:00:00,9.59,9.59,9.55,9.55,5600.0,9.2967,9.2967,9.2579,9.2579,5600.0
2010-07-20 09:30:00,9.55,9.71,9.44,9.64,295200.0,9.2579,9.413,9.1513,9.3451,295200.0
2010-07-20 10:00:00,9.64,9.75,9.52,9.68,64800.0,9.3451,9.4518,9.2288,9.3839,64800.0
2010-07-20 10:30:00,9.68,9.81,9.65,9.71,54400.0,9.3839,9.5099,9.3548,9.413,54400.0
2010-07-20 11:00:00,9.75,9.91,9.74,9.86,199200.0,9.4518,9.6069,9.4421,9.5584,199200.0
2010-07-20 11:30:00,9.86,9.88,9.75,9.77,117600.0,9.5584,9.5778,9.4518,9.4712,117600.0
2010-07-20 12:00:00,9.78,9.83,9.71,9.76,31200.0,9.4809,9.5293,9.413,9.4615,31200.0
2010-07-20 12:30:00,9.74,9.83,9.74,9.8,20800.0,9.4421,9.5293,9.4421,9.5003,20800.0
2010-07-20 13:00:00,9.84,9.87,9.8,9.82,13600.0,9.539,9.5681,9.5003,9.5196,13600.0
2010-07-20 13:30:00,9.83,10.18,9.83,10.13,225600.0,9.5293,9.8686,9.5293,9.8202,225600.0
2010-07-20 14:00:00,10.16,10.16,10.0,10.08,48800.0,9.8492,9.8492,9.6941,9.7717,48800.0
2010-07-20 14:30:00,10.07,10.16,10.03,10.1,54400.0,9.762,9.8492,9.7232,9.7911,54400.0
2010-07-20 15:00:00,10.06,10.28,10.06,10.26,100000.0,9.7523,9.9656,9.7523,9.9462,100000.0
2010-07-20 15:30:00,10.28,10.52,10.27,10.47,223200.0,9.9656,10.1982,9.9559,10.1498,223200.0
2010-07-20 16:00:00,10.46,10.48,10.46,10.48,5600.0,10.1401,10.1595,10.1401,10.1595,5600.0
2010-07-20 16:30:00,10.54,10.54,10.54,10.54,1600.0,10.2176,10.2176,10.2176,10.2176,1600.0
2010-07-20 17:00:00,10.56,10.56,10.56,10.56,800.0,10.237,10.237,10.237,10.237,800.0
2010-07-20 17:30:00,10.56,10.56,10.56,10.56,0.0,10.237,10.237,10.237,10.237,0.0
2010-07-20 18:00:00,10.56,10.56,10.56,10.56,0.0,10.237,10.237,10.237,10.237,0.0
2010-07-20 18:30:00,10.56,10.56,10.56,10.56,0.0,10.237,10.237,10.237,10.237,0.0
2010-07-20 19:00:00,10.56,10.56,10.56,10.56,0.0,10.237,10.237,10.237,10.237,0.0
2010-07-20 19:30:00,10.56,10.56,10.56,10.56,0.0,10.237,10.237,10.237,10.237,0.0
2010-07-21 07:00:00,10.56,10.58,10.56,10.58,1600.0,10.237,10.2564,10.237,10.2564,1600.0
2010-07-21 07:30:00,10.58,10.58,10.58,10.58,0.0,10.2564,10.2564,10.2564,10.2564,0.0
2010-07-21 08:00:00,10.58,10.58,10.58,10.58,0.0,10.2564,10.2564,10.2564,10.2564,0.0
2010-07-21 08:30:00,10.58,10.58,10.58,10.58,0.0,10.2564,10.2564,10.2564,10.2564,0.0
2010-07-21 09:00:00,10.73,10.73,10.72,10.72,2400.0,10.4018,10.4018,10.3921,10.3921,2400.0
2010-07-21 09:30:00,10.73,10.77,10.34,10.42,300800.0,10.4018,10.4406,10.0237,10.1013,300800.0
2010-07-21 10:00:00,10.42,10.54,10.31,10.54,151200.0,10.1013,10.2176,9.9947,10.2176,151200.0
2010-07-21 10:30:00,10.54,10.55,10.4,10.48,68000.0,10.2176,10.2273,10.0819,10.1595,68000.0
2010-07-21 11:00:00,10.39,10.42,10.23,10.27,55200.0,10.0722,10.1013,9.9171,9.9559,55200.0
2010-07-21 11:30:00,10.23,10.37,10.22,10.37,25600.0,9.9171,10.0528,9.9074,10.0528,25600.0
2010-07-21 12:00:00,10.37,10.51,10.35,10.47,52000.0,10.0528,10.1885,10.0334,10.1498,52000.0
2010-07-21 12:30:00,10.51,10.58,10.42,10.42,50400.0,10.1885,10.2564,10.1013,10.1013,50400.0
2010-07-21 13:00:00,10.42,10.5,10.42,10.47,26400.0,10.1013,10.1788,10.1013,10.1498,26400.0
2010-07-21 13:30:00,10.48,10.58,10.46,10.53,36800.0,10.1595,10.2564,10.1401,10.2079,36800.0
2010-07-21 14:00:00,10.49,10.49,9.95,10.11,214400.0,10.1692,10.1692,9.6457,9.8008,214400.0
2010-07-21 14:30:00,10.13,10.15,9.86,9.87,167200.0,9.8202,9.8396,9.5584,9.5681,167200.0
2010-07-21 15:00:00,9.88,10.15,9.84,9.98,113600.0,9.5778,9.8396,9.539,9.6747,113600.0
2010-07-21 15:30:00,9.97,10.05,9.91,9.92,278400.0,9.6651,9.7426,9.6069,9.6166,278400.0
2010-07-21 16:00:00,9.93,9.96,9.93,9.96,4000.0,9.6263,9.6554,9.6263,9.6554,4000.0
2010-07-21 16:30:00,9.96,9.96,9.96,9.96,0.0,9.6554,9.6554,9.6554,9.6554,0.0
2010-07-21 17:00:00,9.96,9.96,9.96,9.96,0.0,9.6554,9.6554,9.6554,9.6554,0.0
2010-07-21 17:30:00,9.96,9.96,9.96,9.96,0.0,9.6554,9.6554,9.6554,9.6554,0.0
2010-07-21 18:00:00,9.96,9.96,9.96,9.96,0.0,9.6554,9.6554,9.6554,9.6554,0.0
2010-07-21 18:30:00,9.96,9.96,9.96,9.96,0.0,9.6554,9.6554,9.6554,9.6554,0.0
2010-07-21 19:00:00,9.96,9.96,9.96,9.96,0.0,9.6554,9.6554,9.6554,9.6554,0.0
2010-07-21 19:30:00,9.96,9.96,9.96,9.96,0.0,9.6554,9.6554,9.6554,9.6554,0.0
2010-07-22 07:00:00,10.37,10.37,10.22,10.32,8000.0,10.0528,10.0528,9.9074,10.0044,8000.0
2010-07-22 07:30:00,10.33,10.36,10.33,10.36,4800.0,10.014,10.0431,10.014,10.0431,4800.0
2010-07-22 08:00:00,10.33,10.33,10.29,10.29,92800.0,10.014,10.014,9.9753,9.9753,92800.0
2010-07-22 08:30:00,10.27,10.31,10.27,10.31,90400.0,9.9559,9.9947,9.9559,9.9947,90400.0
2010-07-22 09:00:00,10.34,10.35,10.34,10.35,5600.0,10.0237,10.0334,10.0237,10.0334,5600.0
2010-07-22 09:30:00,10.38,10.62,10.36,10.6,260000.0,10.0625,10.2952,10.0431,10.2758,260000.0
2010-07-22 10:00:00,10.62,10.81,10.61,10.76,204000.0,10.2952,10.4794,10.2855,10.4309,204000.0
2010-07-22 10:30:00,10.76,10.97,10.72,10.86,129600.0,10.4309,10.6345,10.3921,10.5278,129600.0
2010-07-22 11:00:00,10.87,10.91,10.85,10.9,55200.0,10.5375,10.5763,10.5181,10.5666,55200.0
2010-07-22 11:30:00,10.86,10.88,10.72,10.74,42400.0,10.5278,10.5472,10.3921,10.4115,42400.0
2010-07-22 12:00:00,10.73,10.79,10.72,10.76,36000.0,10.4018,10.46,10.3921,10.4309,36000.0
2010-07-22 12:30:00,10.76,10.83,10.74,10.83,20800.0,10.4309,10.4988,10.4115,10.4988,20800.0
2010-07-22 13:00:00,10.85,10.88,10.82,10.83,48000.0,10.5181,10.5472,10.4891,10.4988,48000.0
2010-07-22 13:30:00,10.82,10.84,10.78,10.8,32000.0,10.4891,10.5084,10.4503,10.4697,32000.0
2010-07-22 14:00:00,10.82,11.0,10.81,11.0,53600.0,10.4891,10.6636,10.4794,10.6636,53600.0
2010-07-22 14:30:00,11.0,11.02,10.89,10.97,70400.0,10.6636,10.6829,10.5569,10.6345,70400.0
2010-07-22 15:00:00,10.97,11.08,10.92,11.03,77600.0,10.6345,10.7411,10.586,10.6926,77600.0
2010-07-22 15:30:00,11.05,11.05,10.85,10.98,672800.0,10.712,10.712,10.5181,10.6442,672800.0
2010-07-22 16:00:00,10.98,10.98,10.9,10.9,4800.0,10.6442,10.6442,10.5666,10.5666,4800.0
2010-07-22 16:30:00,10.9,10.9,10.9,10.9,0.0,10.5666,10.5666,10.5666,10.5666,0.0
2010-07-22 17:00:00,10.9,10.9,10.9,10.9,0.0,10.5666,10.5666,10.5666,10.5666,0.0
2010-07-22 17:30:00,10.9,10.9,10.9,10.9,0.0,10.5666,10.5666,10.5666,10.5666,0.0
2010-07-22 18:00:00,10.9,10.9,10.9,10.9,0.0,10.5666,10.5666,10.5666,10.5666,0.0
2010-07-22 18:30:00,10.9,10.9,10.9,10.9,0.0,10.5666,10.5666,10.5666,10.5666,0.0
2010-07-22 19:00:00,10.9,10.9,10.9,10.9,0.0,10.5666,10.5666,10.5666,10.5666,0.0
2010-07-22 19:30:00,10.9,10.9,10.9,10.9,0.0,10.5666,10.5666,10.5666,10.5666,0.0
2010-07-23 09:30:00,10.81,11.01,10.73,10.83,160800.0,10.4794,10.6732,10.4018,10.4988,160800.0
2010-07-23 10:00:00,10.75,11.12,10.75,11.12,88800.0,10.4212,10.7799,10.4212,10.7799,88800.0
2010-07-23 10:30:00,11.12,11.24,11.12,11.13,91200.0,10.7799,10.8962,10.7799,10.7896,91200.0
2010-07-23 11:00:00,11.14,11.23,11.09,11.14,80000.0,10.7993,10.8865,10.7508,10.7993,80000.0
2010-07-23 11:30:00,11.13,11.29,11.1,11.23,135200.0,10.7896,10.9447,10.7605,10.8865,135200.0
2010-07-23 12:00:00,11.28,11.37,11.08,11.26,161600.0,10.935,11.0222,10.7411,10.9156,161600.0
2010-07-23 12:30:00,11.23,11.25,11.09,11.25,52800.0,10.8865,10.9059,10.7508,10.9059,52800.0
2010-07-23 13:00:00,11.21,11.75,11.15,11.75,155200.0,10.8671,11.3906,10.809,11.3906,155200.0
2010-07-23 13:30:00,11.76,11.78,11.6,11.67,81600.0,11.4003,11.4197,11.2452,11.3131,81600.0
2010-07-23 14:00:00,11.68,11.76,11.57,11.62,81600.0,11.3228,11.4003,11.2161,11.2646,81600.0
2010-07-23 14:30:00,11.61,11.76,11.61,11.71,39200.0,11.2549,11.4003,11.2549,11.3518,39200.0
2010-07-23 15:00:00,11.68,11.75,11.63,11.7,72000.0,11.3228,11.3906,11.2743,11.3421,72000.0
2010-07-23 15:30:00,11.7,11.83,11.59,11.78,220000.0,11.3421,11.4682,11.2355,11.4197,220000.0
2010-07-26 09:30:00,11.95,12.01,11.76,11.93,120800.0,11.5845,11.6427,11.4003,11.5651,120800.0
2010-07-26 10:00:00,12.05,12.4,12.04,12.24,124000.0,11.6814,12.0207,11.6717,11.8656,124000.0
2010-07-26 10:30:00,12.29,12.38,12.16,12.31,244800.0,11.9141,12.0013,11.7881,11.9335,244800.0
2010-07-26 11:00:00,12.31,12.43,12.28,12.4,69600.0,11.9335,12.0498,11.9044,12.0207,69600.0
2010-07-26 11:30:00,12.41,12.47,12.36,12.43,72800.0,12.0304,12.0886,11.982,12.0498,72800.0
2010-07-26 12:00:00,12.44,12.5,12.42,12.47,68000.0,12.0595,12.1177,12.0401,12.0886,68000.0
2010-07-26 12:30:00,12.47,12.47,12.38,12.41,49600.0,12.0886,12.0886,12.0013,12.0304,49600.0
2010-07-26 13:00:00,12.45,12.45,12.36,12.41,136000.0,12.0692,12.0692,11.982,12.0304,136000.0
2010-07-26 13:30:00,12.45,12.53,12.39,12.43,247200.0,12.0692,12.1468,12.011,12.0498,247200.0
2010-07-26 14:00:00,12.47,12.48,12.38,12.39,77600.0,12.0886,12.0983,12.0013,12.011,77600.0
2010-07-26 14:30:00,12.36,12.38,12.32,12.36,75200.0,11.982,12.0013,11.9432,11.982,75200.0
2010-07-26 15:00:00,12.38,12.52,12.37,12.52,63200.0,12.0013,12.1371,11.9916,12.1371,63200.0
2010-07-26 15:30:00,12.48,12.61,12.48,12.58,157600.0,12.0983,12.2243,12.0983,12.1952,157600.0
2010-07-27 08:30:00,12.91,12.91,12.91,12.91,15200.0,12.5151,12.5151,12.5151,12.5151,15200.0
2010-07-27 09:00:00,12.91,12.93,12.91,12.93,19200.0,12.5151,12.5345,12.5151,12.5345,19200.0
2010-07-27 09:30:00,12.92,13.0,12.79,12.79,244000.0,12.5248,12.6024,12.3988,12.3988,244000.0
2010-07-27 10:00:00,12.88,13.05,12.59,12.76,396800.0,12.486,12.6509,12.2049,12.3697,396800.0
2010-07-27 10:30:00,12.78,12.78,12.63,12.65,44000.0,12.3891,12.3891,12.2437,12.2631,44000.0
2010-07-27 11:00:00,12.66,12.66,12.44,12.5,244800.0,12.2728,12.2728,12.0595,12.1177,244800.0
2010-07-27 11:30:00,12.5,12.58,12.46,12.53,52000.0,12.1177,12.1952,12.0789,12.1468,52000.0
2010-07-27 12:00:00,12.54,12.67,12.51,12.64,45600.0,12.1564,12.2825,12.1274,12.2534,45600.0
2010-07-27 12:30:00,12.61,12.65,12.48,12.53,32000.0,12.2243,12.2631,12.0983,12.1468,32000.0
2010-07-27 13:00:00,12.51,12.56,12.36,12.36,55200.0,12.1274,12.1758,11.982,11.982,55200.0
2010-07-27 13:30:00,12.37,12.46,12.32,12.46,60000.0,11.9916,12.0789,11.9432,12.0789,60000.0
2010-07-27 14:00:00,12.45,12.57,12.38,12.52,70400.0,12.0692,12.1855,12.0013,12.1371,70400.0
2010-07-27 14:30:00,12.56,12.56,12.42,12.52,25600.0,12.1758,12.1758,12.0401,12.1371,25600.0
2010-07-27 15:00:00,12.53,12.6,12.48,12.55,52800.0,12.1468,12.2146,12.0983,12.1661,52800.0
2010-07-27 15:30:00,12.57,12.57,12.41,12.43,101600.0,12.1855,12.1855,12.0304,12.0498,101600.0
2010-07-27 16:00:00,12.43,12.43,12.43,12.43,0.0,12.0498,12.0498,12.0498,12.0498,0.0
2010-07-27 16:30:00,12.43,12.43,12.43,12.43,0.0,12.0498,12.0498,12.0498,12.0498,0.0
2010-07-27 17:00:00,12.43,12.43,12.43,12.43,0.0,12.0498,12.0498,12.0498,12.0498,0.0
2010-07-27 17:30:00,12.43,12.43,12.43,12.43,0.0,12.0498,12.0498,12.0498,12.0498,0.0
2010-07-27 18:00:00,12.43,12.43,12.43,12.43,0.0,12.0498,12.0498,12.0498,12.0498,0.0
2010-07-27 18:30:00,12.43,12.43,12.43,12.43,0.0,12.0498,12.0498,12.0498,12.0498,0.0
2010-07-27 19:00:00,12.43,12.43,12.43,12.43,0.0,12.0498,12.0498,12.0498,12.0498,0.0
2010-07-27 19:30:00,12.43,12.43,12.43,12.43,0.0,12.0498,12.0498,12.0498,12.0498,0.0
2010-07-28 09:30:00,12.39,12.55,12.3,12.36,136800.0,12.011,12.1661,11.9238,11.982,136800.0
2010-07-28 10:00:00,12.38,12.42,12.08,12.12,95200.0,12.0013,12.0401,11.7105,11.7493,95200.0
2010-07-28 10:30:00,12.16,12.24,12.08,12.12,52000.0,11.7881,11.8656,11.7105,11.7493,52000.0
2010-07-28 11:00:00,12.14,12.18,11.98,12.02,59200.0,11.7687,11.8075,11.6136,11.6524,59200.0
2010-07-28 11:30:00,12.01,12.11,11.99,12.03,46400.0,11.6427,11.7396,11.6233,11.662,46400.0
2010-07-28 12:00:00,12.04,12.11,12.0,12.08,34400.0,11.6717,11.7396,11.633,11.7105,34400.0
2010-07-28 12:30:00,12.1,12.14,12.04,12.13,28000.0,11.7299,11.7687,11.6717,11.759,28000.0
2010-07-28 13:00:00,12.19,12.21,12.12,12.13,77600.0,11.8172,11.8365,11.7493,11.759,77600.0
2010-07-28 13:30:00,12.12,12.13,12.03,12.09,53600.0,11.7493,11.759,11.662,11.7202,53600.0
2010-07-28 14:00:00,12.08,12.13,11.84,11.89,94400.0,11.7105,11.759,11.4779,11.5263,94400.0
2010-07-28 14:30:00,11.9,11.95,11.8,11.84,48800.0,11.536,11.5845,11.4391,11.4779,48800.0
2010-07-28 15:00:00,11.82,11.83,11.63,11.74,133600.0,11.4585,11.4682,11.2743,11.3809,133600.0
2010-07-28 15:30:00,11.76,11.84,11.75,11.83,110400.0,11.4003,11.4779,11.3906,11.4682,110400.0
2010-07-28 16:00:00,11.87,11.87,11.87,11.87,1600.0,11.5069,11.5069,11.5069,11.5069,1600.0
2010-07-28 16:30:00,11.87,11.87,11.87,11.87,0.0,11.5069,11.5069,11.5069,11.5069,0.0
2010-07-28 17:00:00,11.87,11.87,11.87,11.87,0.0,11.5069,11.5069,11.5069,11.5069,0.0
2010-07-28 17:30:00,11.87,11.87,11.87,11.87,0.0,11.5069,11.5069,11.5069,11.5069,0.0
2010-07-28 18:00:00,11.87,11.87,11.87,11.87,0.0,11.5069,11.5069,11.5069,11.5069,0.0
2010-07-28 18:30:00,11.87,11.87,11.87,11.87,0.0,11.5069,11.5069,11.5069,11.5069,0.0
2010-07-28 19:00:00,11.87,11.87,11.87,11.87,0.0,11.5069,11.5069,11.5069,11.5069,0.0
2010-07-28 19:30:00,11.87,11.87,11.87,11.87,0.0,11.5069,11.5069,11.5069,11.5069,0.0
2010-07-29 08:30:00,12.06,12.06,12.06,12.06,800.0,11.6911,11.6911,11.6911,11.6911,800.0
2010-07-29 09:00:00,12.13,12.13,12.13,12.13,106400.0,11.759,11.759,11.759,11.759,106400.0
2010-07-29 09:30:00,12.17,12.29,12.03,12.07,298400.0,11.7978,11.9141,11.662,11.7008,298400.0
2010-07-29 10:00:00,12.05,12.07,11.87,11.89,156000.0,11.6814,11.7008,11.5069,11.5263,156000.0
2010-07-29 10:30:00,11.92,11.97,11.83,11.95,72800.0,11.5554,11.6039,11.4682,11.5845,72800.0
2010-07-29 11:00:00,11.93,11.93,11.44,11.44,76800.0,11.5651,11.5651,11.0901,11.0901,76800.0
2010-07-29 11:30:00,11.41,11.44,11.27,11.34,108000.0,11.061,11.0901,10.9253,10.9932,108000.0
2010-07-29 12:00:00,11.29,11.4,11.19,11.35,62400.0,10.9447,11.0513,10.8477,11.0028,62400.0
2010-07-29 12:30:00,11.42,11.47,11.28,11.47,64000.0,11.0707,11.1192,10.935,11.1192,64000.0
2010-07-29 13:00:00,11.48,11.67,11.48,11.67,49600.0,11.1289,11.3131,11.1289,11.3131,49600.0
2010-07-29 13:30:00,11.67,11.79,11.66,11.72,47200.0,11.3131,11.4294,11.3034,11.3615,47200.0
2010-07-29 14:00:00,11.74,11.79,11.57,11.78,79200.0,11.3809,11.4294,11.2161,11.4197,79200.0
2010-07-29 14:30:00,11.81,12.05,11.77,11.96,99200.0,11.4488,11.6814,11.41,11.5942,99200.0
2010-07-29 15:00:00,11.93,12.03,11.85,12.01,60800.0,11.5651,11.662,11.4876,11.6427,60800.0
2010-07-29 15:30:00,11.98,11.98,11.74,11.76,140000.0,11.6136,11.6136,11.3809,11.4003,140000.0
2010-07-29 16:00:00,11.75,11.75,11.75,11.75,800.0,11.3906,11.3906,11.3906,11.3906,800.0
2010-07-29 16:30:00,11.75,11.75,11.75,11.75,0.0,11.3906,11.3906,11.3906,11.3906,0.0
2010-07-29 17:00:00,11.75,11.75,11.75,11.75,0.0,11.3906,11.3906,11.3906,11.3906,0.0
2010-07-29 17:30:00,11.75,11.75,11.75,11.75,0.0,11.3906,11.3906,11.3906,11.3906,0.0
2010-07-29 18:00:00,11.75,11.75,11.75,11.75,0.0,11.3906,11.3906,11.3906,11.3906,0.0
2010-07-29 18:30:00,11.75,11.75,11.75,11.75,0.0,11.3906,11.3906,11.3906,11.3906,0.0
2010-07-29 19:00:00,11.75,11.75,11.75,11.75,0.0,11.3906,11.3906,11.3906,11.3906,0.0
2010-07-29 19:30:00,11.75,11.75,11.75,11.75,0.0,11.3906,11.3906,11.3906,11.3906,0.0
2010-07-30 09:30:00,11.27,11.55,11.12,11.5,176800.0,10.9253,11.1967,10.7799,11.1483,176800.0
2010-07-30 10:00:00,11.49,11.84,11.49,11.78,180000.0,11.1386,11.4779,11.1386,11.4197,180000.0
2010-07-30 10:30:00,11.79,12.08,11.79,12.01,60000.0,11.4294,11.7105,11.4294,11.6427,60000.0
2010-07-30 11:00:00,11.96,12.04,11.82,11.82,60000.0,11.5942,11.6717,11.4585,11.4585,60000.0
2010-07-30 11:30:00,11.82,11.93,11.78,11.88,47200.0,11.4585,11.5651,11.4197,11.5166,47200.0
2010-07-30 12:00:00,11.95,11.96,11.85,11.92,33600.0,11.5845,11.5942,11.4876,11.5554,33600.0
2010-07-30 12:30:00,11.92,11.95,11.88,11.91,15200.0,11.5554,11.5845,11.5166,11.5457,15200.0
2010-07-30 13:00:00,11.9,11.91,11.73,11.78,63200.0,11.536,11.5457,11.3712,11.4197,63200.0
2010-07-30 13:30:00,11.77,11.77,11.62,11.63,37600.0,11.41,11.41,11.2646,11.2743,37600.0
2010-07-30 14:00:00,11.63,11.83,11.63,11.81,88800.0,11.2743,11.4682,11.2743,11.4488,88800.0
2010-07-30 14:30:00,11.79,11.85,11.76,11.8,33600.0,11.4294,11.4876,11.4003,11.4391,33600.0
2010-07-30 15:00:00,11.79,12.0,11.75,11.94,68800.0,11.4294,11.633,11.3906,11.5748,68800.0
2010-07-30 15:30:00,11.97,11.97,11.78,11.78,120000.0,11.6039,11.6039,11.4197,11.4197,120000.0
2010-08-02 09:30:00,12.39,12.5,12.18,12.2,206400.0,12.011,12.1177,11.8075,11.8268,206400.0
2010-08-02 10:00:00,12.3,12.59,12.3,12.56,171200.0,11.9238,12.2049,11.9238,12.1758,171200.0
2010-08-02 10:30:00,12.54,12.58,12.5,12.55,64800.0,12.1564,12.1952,12.1177,12.1661,64800.0
2010-08-02 11:00:00,12.51,12.53,12.42,12.43,73600.0,12.1274,12.1468,12.0401,12.0498,73600.0
2010-08-02 11:30:00,12.45,12.52,12.41,12.44,48800.0,12.0692,12.1371,12.0304,12.0595,48800.0
2010-08-02 12:00:00,12.42,12.42,12.3,12.3,47200.0,12.0401,12.0401,11.9238,11.9238,47200.0
2010-08-02 12:30:00,12.26,12.26,12.1,12.18,81600.0,11.885,11.885,11.7299,11.8075,81600.0
2010-08-02 13:00:00,12.2,12.29,12.2,12.24,23200.0,11.8268,11.9141,11.8268,11.8656,23200.0
2010-08-02 13:30:00,12.23,12.33,12.2,12.33,48000.0,11.8559,11.9529,11.8268,11.9529,48000.0
2010-08-02 14:00:00,12.34,12.37,12.29,12.3,18400.0,11.9626,11.9916,11.9141,11.9238,18400.0
2010-08-02 14:30:00,12.37,12.48,12.37,12.43,48000.0,11.9916,12.0983,11.9916,12.0498,48000.0
2010-08-02 15:00:00,12.43,12.46,12.38,12.45,19200.0,12.0498,12.0789,12.0013,12.0692,19200.0
2010-08-02 15:30:00,12.44,12.49,12.34,12.38,280800.0,12.0595,12.108,11.9626,12.0013,280800.0
2010-08-03 09:30:00,12.25,12.31,11.92,12.01,124800.0,11.8753,11.9335,11.5554,11.6427,124800.0
2010-08-03 10:00:00,12.01,12.01,11.8,11.99,136000.0,11.6427,11.6427,11.4391,11.6233,136000.0
2010-08-03 10:30:00,11.93,12.26,11.93,12.24,135200.0,11.5651,11.885,11.5651,11.8656,135200.0
2010-08-03 11:00:00,12.26,12.36,12.24,12.33,91200.0,11.885,11.982,11.8656,11.9529,91200.0
2010-08-03 11:30:00,12.36,12.59,12.35,12.49,176800.0,11.982,12.2049,11.9723,12.108,176800.0
2010-08-03 12:00:00,12.44,12.45,12.3,12.35,54400.0,12.0595,12.0692,11.9238,11.9723,54400.0
2010-08-03 12:30:00,12.34,12.49,12.34,12.45,40800.0,11.9626,12.108,11.9626,12.0692,40800.0
2010-08-03 13:00:00,12.43,12.44,12.27,12.36,32800.0,12.0498,12.0595,11.8947,11.982,32800.0
2010-08-03 13:30:00,12.35,12.39,12.31,12.33,12800.0,11.9723,12.011,11.9335,11.9529,12800.0
2010-08-03 14:00:00,12.32,12.44,12.3,12.44,47200.0,11.9432,12.0595,11.9238,12.0595,47200.0
2010-08-03 14:30:00,12.45,12.45,12.35,12.39,33600.0,12.0692,12.0692,11.9723,12.011,33600.0
2010-08-03 15:00:00,12.36,12.36,12.13,12.15,56800.0,11.982,11.982,11.759,11.7784,56800.0
2010-08-03 15:30:00,12.18,12.18,12.01,12.1,102400.0,11.8075,11.8075,11.6427,11.7299,102400.0
2010-08-03 16:00:00,12.1,12.1,12.1,12.1,0.0,11.7299,11.7299,11.7299,11.7299,0.0
2010-08-03 16:30:00,12.1,12.1,12.1,12.1,0.0,11.7299,11.7299,11.7299,11.7299,0.0
2010-08-03 17:00:00,12.1,12.1,12.1,12.1,0.0,11.7299,11.7299,11.7299,11.7299,0.0
2010-08-03 17:30:00,12.1,12.1,12.1,12.1,0.0,11.7299,11.7299,11.7299,11.7299,0.0
2010-08-03 18:00:00,12.1,12.1,12.1,12.1,0.0,11.7299,11.7299,11.7299,11.7299,0.0
2010-08-03 18:30:00,12.1,12.1,12.1,12.1,0.0,11.7299,11.7299,11.7299,11.7299,0.0
2010-08-03 19:00:00,12.1,12.1,12.1,12.1,0.0,11.7299,11.7299,11.7299,11.7299,0.0
2010-08-03 19:30:00,12.1,12.1,12.1,12.1,0.0,11.7299,11.7299,11.7299,11.7299,0.0
2010-08-04 08:30:00,12.26,12.26,12.26,12.26,1600.0,11.885,11.885,11.885,11.885,1600.0
2010-08-04 09:00:00,12.27,12.29,12.26,12.29,25600.0,11.8947,11.9141,11.885,11.9141,25600.0
2010-08-04 09:30:00,12.29,12.44,12.22,12.37,128800.0,11.9141,12.0595,11.8462,11.9916,128800.0
2010-08-04 10:00:00,12.38,12.55,12.16,12.24,177600.0,12.0013,12.1661,11.7881,11.8656,177600.0
2010-08-04 10:30:00,12.29,12.39,12.18,12.26,92800.0,11.9141,12.011,11.8075,11.885,92800.0
2010-08-04 11:00:00,12.24,12.39,12.22,12.39,99200.0,11.8656,12.011,11.8462,12.011,99200.0
2010-08-04 11:30:00,12.35,12.44,12.35,12.35,44800.0,11.9723,12.0595,11.9723,11.9723,44800.0
2010-08-04 12:00:00,12.36,12.5,12.34,12.48,39200.0,11.982,12.1177,11.9626,12.0983,39200.0
2010-08-04 12:30:00,12.47,12.48,12.36,12.39,56000.0,12.0886,12.0983,11.982,12.011,56000.0
2010-08-04 13:00:00,12.39,12.4,12.24,12.26,40800.0,12.011,12.0207,11.8656,11.885,40800.0
2010-08-04 13:30:00,12.26,12.32,12.26,12.3,32000.0,11.885,11.9432,11.885,11.9238,32000.0
2010-08-04 14:00:00,12.29,12.42,12.28,12.34,50400.0,11.9141,12.0401,11.9044,11.9626,50400.0
2010-08-04 14:30:00,12.35,12.39,12.31,12.38,20800.0,11.9723,12.011,11.9335,12.0013,20800.0
2010-08-04 15:00:00,12.36,12.44,12.32,12.43,29600.0,11.982,12.0595,11.9432,12.0498,29600.0
2010-08-04 15:30:00,12.45,12.46,12.42,12.44,142400.0,12.0692,12.0789,12.0401,12.0595,142400.0
2010-08-04 16:00:00,12.46,12.47,12.46,12.47,6400.0,12.0789,12.0886,12.0789,12.0886,6400.0
2010-08-04 16:30:00,12.47,12.47,12.47,12.47,0.0,12.0886,12.0886,12.0886,12.0886,0.0
2010-08-04 17:00:00,12.47,12.47,12.47,12.47,0.0,12.0886,12.0886,12.0886,12.0886,0.0
2010-08-04 17:30:00,12.47,12.47,12.47,12.47,0.0,12.0886,12.0886,12.0886,12.0886,0.0
2010-08-04 18:00:00,12.47,12.47,12.47,12.47,0.0,12.0886,12.0886,12.0886,12.0886,0.0
2010-08-04 18:30:00,12.47,12.47,12.47,12.47,0.0,12.0886,12.0886,12.0886,12.0886,0.0
2010-08-04 19:00:00,12.47,12.47,12.47,12.47,0.0,12.0886,12.0886,12.0886,12.0886,0.0
2010-08-04 19:30:00,12.47,12.47,12.47,12.47,0.0,12.0886,12.0886,12.0886,12.0886,0.0
2010-08-05 09:00:00,12.22,12.22,12.11,12.12,31200.0,11.8462,11.8462,11.7396,11.7493,31200.0
2010-08-05 09:30:00,12.11,12.38,12.04,12.28,90400.0,11.7396,12.0013,11.6717,11.9044,90400.0
2010-08-05 10:00:00,12.28,12.4,12.26,12.36,57600.0,11.9044,12.0207,11.885,11.982,57600.0
2010-08-05 10:30:00,12.4,12.4,12.06,12.1,69600.0,12.0207,12.0207,11.6911,11.7299,69600.0
2010-08-05 11:00:00,12.06,12.16,11.99,12.15,125600.0,11.6911,11.7881,11.6233,11.7784,125600.0
2010-08-05 11:30:00,12.15,12.22,12.06,12.11,44800.0,11.7784,11.8462,11.6911,11.7396,44800.0
2010-08-05 12:00:00,12.14,12.18,12.12,12.14,45600.0,11.7687,11.8075,11.7493,11.7687,45600.0
2010-08-05 12:30:00,12.14,12.17,12.09,12.09,28000.0,11.7687,11.7978,11.7202,11.7202,28000.0
2010-08-05 13:00:00,12.03,12.05,12.01,12.05,9600.0,11.662,11.6814,11.6427,11.6814,9600.0
2010-08-05 13:30:00,12.1,12.23,12.1,12.21,23200.0,11.7299,11.8559,11.7299,11.8365,23200.0
2010-08-05 14:00:00,12.19,12.23,12.16,12.19,52000.0,11.8172,11.8559,11.7881,11.8172,52000.0
2010-08-05 14:30:00,12.19,12.19,12.17,12.19,9600.0,11.8172,11.8172,11.7978,11.8172,9600.0
2010-08-05 15:00:00,12.17,12.22,12.13,12.13,25600.0,11.7978,11.8462,11.759,11.759,25600.0
2010-08-05 15:30:00,12.11,12.12,12.0,12.02,101600.0,11.7396,11.7493,11.633,11.6524,101600.0
2010-08-05 16:00:00,12.02,12.02,12.02,12.02,2400.0,11.6524,11.6524,11.6524,11.6524,2400.0
2010-08-05 16:30:00,12.02,12.02,12.02,12.02,0.0,11.6524,11.6524,11.6524,11.6524,0.0
2010-08-05 17:00:00,12.02,12.02,12.02,12.02,0.0,11.6524,11.6524,11.6524,11.6524,0.0
2010-08-05 17:30:00,12.02,12.02,12.02,12.02,0.0,11.6524,11.6524,11.6524,11.6524,0.0
2010-08-05 18:00:00,12.02,12.02,12.02,12.02,0.0,11.6524,11.6524,11.6524,11.6524,0.0
2010-08-05 18:30:00,12.08,12.08,12.08,12.08,1600.0,11.7105,11.7105,11.7105,11.7105,1600.0
2010-08-05 19:00:00,12.08,12.08,12.08,12.08,0.0,11.7105,11.7105,11.7105,11.7105,0.0
2010-08-05 19:30:00,12.08,12.08,12.08,12.08,0.0,11.7105,11.7105,11.7105,11.7105,0.0
2010-08-06 09:30:00,11.44,11.93,11.41,11.91,232000.0,11.0901,11.5651,11.061,11.5457,232000.0
2010-08-06 10:00:00,11.94,11.94,11.72,11.72,132000.0,11.5748,11.5748,11.3615,11.3615,132000.0
2010-08-06 10:30:00,11.73,11.79,11.11,11.15,368000.0,11.3712,11.4294,10.7702,10.809,368000.0
2010-08-06 11:00:00,11.14,11.38,11.14,11.37,120000.0,10.7993,11.0319,10.7993,11.0222,120000.0
2010-08-06 11:30:00,11.32,11.53,11.29,11.43,199200.0,10.9738,11.1773,10.9447,11.0804,199200.0
2010-08-06 12:00:00,11.42,11.42,11.3,11.31,57600.0,11.0707,11.0707,10.9544,10.9641,57600.0
2010-08-06 12:30:00,11.31,11.37,11.31,11.33,14400.0,10.9641,11.0222,10.9641,10.9835,14400.0
2010-08-06 13:00:00,11.39,11.39,11.26,11.31,16000.0,11.0416,11.0416,10.9156,10.9641,16000.0
2010-08-06 13:30:00,11.33,11.38,11.25,11.35,56800.0,10.9835,11.0319,10.9059,11.0028,56800.0
2010-08-06 14:00:00,11.3,11.39,11.28,11.37,62400.0,10.9544,11.0416,10.935,11.0222,62400.0
2010-08-06 14:30:00,11.4,11.66,11.33,11.61,124800.0,11.0513,11.3034,10.9835,11.2549,124800.0
2010-08-06 15:00:00,11.61,11.74,11.57,11.7,135200.0,11.2549,11.3809,11.2161,11.3421,135200.0
2010-08-06 15:30:00,11.72,11.84,11.67,11.81,224000.0,11.3615,11.4779,11.3131,11.4488,224000.0
2010-08-09 09:30:00,12.08,12.1,11.84,11.88,194400.0,11.7105,11.7299,11.4779,11.5166,194400.0
2010-08-09 10:00:00,11.88,11.96,11.86,11.9,57600.0,11.5166,11.5942,11.4972,11.536,57600.0
2010-08-09 10:30:00,11.9,12.01,11.9,12.0,27200.0,11.536,11.6427,11.536,11.633,27200.0
2010-08-09 11:00:00,12.01,12.09,11.97,12.05,48800.0,11.6427,11.7202,11.6039,11.6814,48800.0
2010-08-09 11:30:00,12.04,12.14,12.04,12.13,44000.0,11.6717,11.7687,11.6717,11.759,44000.0
2010-08-09 12:00:00,12.12,12.18,12.07,12.08,82400.0,11.7493,11.8075,11.7008,11.7105,82400.0
2010-08-09 12:30:00,12.05,12.11,12.05,12.1,31200.0,11.6814,11.7396,11.6814,11.7299,31200.0
2010-08-09 13:00:00,12.1,12.16,12.1,12.11,17600.0,11.7299,11.7881,11.7299,11.7396,17600.0
2010-08-09 13:30:00,12.08,12.13,12.06,12.12,28800.0,11.7105,11.759,11.6911,11.7493,28800.0
2010-08-09 14:00:00,12.12,12.17,12.12,12.16,20800.0,11.7493,11.7978,11.7493,11.7881,20800.0
2010-08-09 14:30:00,12.18,12.33,12.18,12.33,104800.0,11.8075,11.9529,11.8075,11.9529,104800.0
2010-08-09 15:00:00,12.32,12.32,12.19,12.23,40000.0,11.9432,11.9432,11.8172,11.8559,40000.0
2010-08-09 15:30:00,12.27,12.33,12.21,12.21,187200.0,11.8947,11.9529,11.8365,11.8365,187200.0
2010-08-10 08:00:00,11.94,11.94,11.94,11.94,16000.0,11.5748,11.5748,11.5748,11.5748,16000.0
2010-08-10 08:30:00,11.84,11.84,11.84,11.84,16000.0,11.4779,11.4779,11.4779,11.4779,16000.0
2010-08-10 09:00:00,11.84,11.84,11.84,11.84,0.0,11.4779,11.4779,11.4779,11.4779,0.0
2010-08-10 09:30:00,11.85,11.86,11.38,11.53,295200.0,11.4876,11.4972,11.0319,11.1773,295200.0
2010-08-10 10:00:00,11.52,11.64,11.44,11.61,115200.0,11.1676,11.284,11.0901,11.2549,115200.0
2010-08-10 10:30:00,11.58,11.6,11.49,11.49,40000.0,11.2258,11.2452,11.1386,11.1386,40000.0
2010-08-10 11:00:00,11.54,11.61,11.54,11.56,29600.0,11.187,11.2549,11.187,11.2064,29600.0
2010-08-10 11:30:00,11.6,11.64,11.56,11.56,30400.0,11.2452,11.284,11.2064,11.2064,30400.0
2010-08-10 12:00:00,11.53,11.56,11.51,11.51,7200.0,11.1773,11.2064,11.158,11.158,7200.0
2010-08-10 12:30:00,11.49,11.49,11.44,11.46,44000.0,11.1386,11.1386,11.0901,11.1095,44000.0
2010-08-10 13:00:00,11.44,11.44,11.25,11.27,120800.0,11.0901,11.0901,10.9059,10.9253,120800.0
2010-08-10 13:30:00,11.25,11.43,11.24,11.35,28800.0,10.9059,11.0804,10.8962,11.0028,28800.0
2010-08-10 14:00:00,11.36,11.6,11.36,11.52,347200.0,11.0125,11.2452,11.0125,11.1676,347200.0
2010-08-10 14:30:00,11.55,11.95,11.55,11.81,415200.0,11.1967,11.5845,11.1967,11.4488,415200.0
2010-08-10 15:00:00,11.79,11.92,11.61,11.7,149600.0,11.4294,11.5554,11.2549,11.3421,149600.0
2010-08-10 15:30:00,11.71,11.78,11.51,11.53,332800.0,11.3518,11.4197,11.158,11.1773,332800.0
2010-08-10 16:00:00,11.53,11.53,11.53,11.53,3200.0,11.1773,11.1773,11.1773,11.1773,3200.0
2010-08-10 16:30:00,11.53,11.53,11.53,11.53,0.0,11.1773,11.1773,11.1773,11.1773,0.0
2010-08-10 17:00:00,11.53,11.53,11.53,11.53,0.0,11.1773,11.1773,11.1773,11.1773,0.0
2010-08-10 17:30:00,11.53,11.53,11.53,11.53,0.0,11.1773,11.1773,11.1773,11.1773,0.0
2010-08-10 18:00:00,11.53,11.53,11.53,11.53,0.0,11.1773,11.1773,11.1773,11.1773,0.0
2010-08-10 18:30:00,11.53,11.53,11.53,11.53,0.0,11.1773,11.1773,11.1773,11.1773,0.0
2010-08-10 19:00:00,11.53,11.53,11.53,11.53,0.0,11.1773,11.1773,11.1773,11.1773,0.0
2010-08-10 19:30:00,11.53,11.53,11.53,11.53,0.0,11.1773,11.1773,11.1773,11.1773,0.0
2010-08-11 08:30:00,10.85,10.85,10.85,10.85,800.0,10.5181,10.5181,10.5181,10.5181,800.0
2010-08-11 09:00:00,10.83,10.83,10.73,10.81,9600.0,10.4988,10.4988,10.4018,10.4794,9600.0
2010-08-11 09:30:00,10.81,10.82,10.56,10.63,372800.0,10.4794,10.4891,10.237,10.3049,372800.0
2010-08-11 10:00:00,10.69,10.77,10.64,10.66,188000.0,10.363,10.4406,10.3146,10.334,188000.0
2010-08-11 10:30:00,10.63,10.63,10.43,10.44,175200.0,10.3049,10.3049,10.111,10.1207,175200.0
2010-08-11 11:00:00,10.4,10.46,10.28,10.41,212800.0,10.0819,10.1401,9.9656,10.0916,212800.0
2010-08-11 11:30:00,10.41,10.44,10.35,10.42,52000.0,10.0916,10.1207,10.0334,10.1013,52000.0
2010-08-11 12:00:00,10.38,10.41,10.3,10.31,136800.0,10.0625,10.0916,9.985,9.9947,136800.0
2010-08-11 12:30:00,10.31,10.32,10.22,10.24,35200.0,9.9947,10.0044,9.9074,9.9268,35200.0
2010-08-11 13:00:00,10.33,10.39,10.28,10.35,30400.0,10.014,10.0722,9.9656,10.0334,30400.0
2010-08-11 13:30:00,10.38,10.38,10.24,10.24,39200.0,10.0625,10.0625,9.9268,9.9268,39200.0
2010-08-11 14:00:00,10.22,10.33,10.22,10.32,22400.0,9.9074,10.014,9.9074,10.0044,22400.0
2010-08-11 14:30:00,10.31,10.31,10.13,10.15,136800.0,9.9947,9.9947,9.8202,9.8396,136800.0
2010-08-11 15:00:00,10.17,10.2,10.13,10.18,40800.0,9.8589,9.888,9.8202,9.8686,40800.0
2010-08-11 15:30:00,10.23,10.27,10.06,10.18,318400.0,9.9171,9.9559,9.7523,9.8686,318400.0
2010-08-11 16:00:00,10.17,10.24,10.17,10.24,4000.0,9.8589,9.9268,9.8589,9.9268,4000.0
2010-08-11 16:30:00,10.24,10.24,10.24,10.24,0.0,9.9268,9.9268,9.9268,9.9268,0.0
2010-08-11 17:00:00,9.92,9.92,9.75,9.75,31200.0,9.6166,9.6166,9.4518,9.4518,31200.0
2010-08-11 17:30:00,9.75,9.75,9.75,9.75,0.0,9.4518,9.4518,9.4518,9.4518,0.0
2010-08-11 18:00:00,10.12,10.12,10.12,10.12,800.0,9.8105,9.8105,9.8105,9.8105,800.0
2010-08-11 18:30:00,10.12,10.12,10.12,10.12,0.0,9.8105,9.8105,9.8105,9.8105,0.0
2010-08-11 19:00:00,10.12,10.12,10.12,10.12,0.0,9.8105,9.8105,9.8105,9.8105,0.0
2010-08-11 19:30:00,10.12,10.12,10.12,10.12,0.0,9.8105,9.8105,9.8105,9.8105,0.0
2010-08-12 07:30:00,9.95,9.95,9.95,9.95,1600.0,9.6457,9.6457,9.6457,9.6457,1600.0
2010-08-12 08:00:00,9.95,9.95,9.95,9.95,0.0,9.6457,9.6457,9.6457,9.6457,0.0
2010-08-12 08:30:00,9.67,9.76,9.59,9.61,15200.0,9.3742,9.4615,9.2967,9.3161,15200.0
2010-08-12 09:00:00,9.62,9.62,9.51,9.59,24800.0,9.3258,9.3258,9.2191,9.2967,24800.0
2010-08-12 09:30:00,9.55,9.92,9.5,9.83,689600.0,9.2579,9.6166,9.2094,9.5293,689600.0
2010-08-12 10:00:00,9.82,9.96,9.75,9.75,149600.0,9.5196,9.6554,9.4518,9.4518,149600.0
2010-08-12 10:30:00,9.79,10.07,9.77,9.96,96000.0,9.4906,9.762,9.4712,9.6554,96000.0
2010-08-12 11:00:00,9.99,10.17,9.94,10.17,80000.0,9.6844,9.8589,9.636,9.8589,80000.0
2010-08-12 11:30:00,10.15,10.16,10.04,10.05,66400.0,9.8396,9.8492,9.7329,9.7426,66400.0
2010-08-12 12:00:00,9.99,10.02,9.96,10.02,11200.0,9.6844,9.7135,9.6554,9.7135,11200.0
2010-08-12 12:30:00,10.06,10.08,10.04,10.08,48800.0,9.7523,9.7717,9.7329,9.7717,48800.0
2010-08-12 13:00:00,10.09,10.09,9.9,9.93,45600.0,9.7814,9.7814,9.5972,9.6263,45600.0
2010-08-12 13:30:00,9.88,9.9,9.81,9.82,16800.0,9.5778,9.5972,9.5099,9.5196,16800.0
2010-08-12 14:00:00,9.82,9.92,9.82,9.92,40800.0,9.5196,9.6166,9.5196,9.6166,40800.0
2010-08-12 14:30:00,9.88,9.96,9.8,9.93,44000.0,9.5778,9.6554,9.5003,9.6263,44000.0
2010-08-12 15:00:00,9.99,10.1,9.98,10.04,85600.0,9.6844,9.7911,9.6747,9.7329,85600.0
2010-08-12 15:30:00,10.05,10.11,9.89,10.0,174400.0,9.7426,9.8008,9.5875,9.6941,174400.0
2010-08-12 16:00:00,10.01,10.01,9.92,9.92,10400.0,9.7038,9.7038,9.6166,9.6166,10400.0
2010-08-12 16:30:00,9.92,9.92,9.92,9.92,0.0,9.6166,9.6166,9.6166,9.6166,0.0
2010-08-12 17:00:00,9.95,9.95,9.95,9.95,800.0,9.6457,9.6457,9.6457,9.6457,800.0
2010-08-12 17:30:00,9.95,9.95,9.95,9.95,0.0,9.6457,9.6457,9.6457,9.6457,0.0
2010-08-12 18:00:00,9.95,9.95,9.95,9.95,0.0,9.6457,9.6457,9.6457,9.6457,0.0
2010-08-12 18:30:00,9.95,9.95,9.95,9.95,0.0,9.6457,9.6457,9.6457,9.6457,0.0
2010-08-12 19:00:00,9.95,9.95,9.95,9.95,0.0,9.6457,9.6457,9.6457,9.6457,0.0
2010-08-12 19:30:00,9.95,9.95,9.95,9.95,0.0,9.6457,9.6457,9.6457,9.6457,0.0
2010-08-13 09:30:00,9.88,9.94,9.66,9.9,241600.0,9.5778,9.636,9.3645,9.5972,241600.0
2010-08-13 10:00:00,9.93,9.94,9.75,9.76,79200.0,9.6263,9.636,9.4518,9.4615,79200.0
2010-08-13 10:30:00,9.77,9.77,9.63,9.72,177600.0,9.4712,9.4712,9.3355,9.4227,177600.0
2010-08-13 11:00:00,9.73,9.79,9.7,9.7,82400.0,9.4324,9.4906,9.4033,9.4033,82400.0
2010-08-13 11:30:00,9.7,9.74,9.64,9.73,26400.0,9.4033,9.4421,9.3451,9.4324,26400.0
2010-08-13 12:00:00,9.75,9.82,9.75,9.81,48000.0,9.4518,9.5196,9.4518,9.5099,48000.0
2010-08-13 12:30:00,9.83,9.88,9.79,9.88,11200.0,9.5293,9.5778,9.4906,9.5778,11200.0
2010-08-13 13:00:00,9.89,9.89,9.82,9.87,16000.0,9.5875,9.5875,9.5196,9.5681,16000.0
2010-08-13 13:30:00,9.89,9.93,9.87,9.87,10400.0,9.5875,9.6263,9.5681,9.5681,10400.0
2010-08-13 14:00:00,9.85,9.88,9.81,9.81,13600.0,9.5487,9.5778,9.5099,9.5099,13600.0
2010-08-13 14:30:00,9.85,9.85,9.75,9.75,24000.0,9.5487,9.5487,9.4518,9.4518,24000.0
2010-08-13 15:00:00,9.77,9.77,9.73,9.74,10400.0,9.4712,9.4712,9.4324,9.4421,10400.0
2010-08-13 15:30:00,9.71,9.78,9.62,9.63,73600.0,9.413,9.4809,9.3258,9.3355,73600.0
2010-08-16 09:30:00,9.46,9.72,9.34,9.65,132800.0,9.1707,9.4227,9.0543,9.3548,132800.0
2010-08-16 10:00:00,9.64,9.85,9.56,9.85,74400.0,9.3451,9.5487,9.2676,9.5487,74400.0
2010-08-16 10:30:00,9.91,9.97,9.84,9.85,44800.0,9.6069,9.6651,9.539,9.5487,44800.0
2010-08-16 11:00:00,9.84,9.84,9.7,9.73,20800.0,9.539,9.539,9.4033,9.4324,20800.0
2010-08-16 11:30:00,9.81,9.88,9.77,9.84,131200.0,9.5099,9.5778,9.4712,9.539,131200.0
2010-08-16 12:00:00,9.83,10.0,9.83,10.0,93600.0,9.5293,9.6941,9.5293,9.6941,93600.0
2010-08-16 12:30:00,10.02,10.06,9.99,10.0,104800.0,9.7135,9.7523,9.6844,9.6941,104800.0
2010-08-16 13:00:00,10.02,10.03,9.98,10.0,21600.0,9.7135,9.7232,9.6747,9.6941,21600.0
2010-08-16 13:30:00,9.98,10.01,9.9,9.91,70400.0,9.6747,9.7038,9.5972,9.6069,70400.0
2010-08-16 14:00:00,9.94,9.94,9.84,9.84,3200.0,9.636,9.636,9.539,9.539,3200.0
2010-08-16 14:30:00,9.83,9.89,9.76,9.77,31200.0,9.5293,9.5875,9.4615,9.4712,31200.0
2010-08-16 15:00:00,9.78,9.79,9.67,9.77,73600.0,9.4809,9.4906,9.3742,9.4712,73600.0
2010-08-16 15:30:00,9.76,9.88,9.73,9.88,100800.0,9.4615,9.5778,9.4324,9.5778,100800.0
2010-08-17 07:30:00,10.16,10.16,10.16,10.16,2400.0,9.8492,9.8492,9.8492,9.8492,2400.0
2010-08-17 08:00:00,10.16,10.16,10.16,10.16,0.0,9.8492,9.8492,9.8492,9.8492,0.0
2010-08-17 08:30:00,10.18,10.18,10.18,10.18,800.0,9.8686,9.8686,9.8686,9.8686,800.0
2010-08-17 09:00:00,10.24,10.26,10.21,10.21,25600.0,9.9268,9.9462,9.8977,9.8977,25600.0
2010-08-17 09:30:00,10.22,10.3,10.06,10.22,162400.0,9.9074,9.985,9.7523,9.9074,162400.0
2010-08-17 10:00:00,10.25,10.29,10.15,10.17,205600.0,9.9365,9.9753,9.8396,9.8589,205600.0
2010-08-17 10:30:00,10.17,10.39,10.15,10.37,64000.0,9.8589,10.0722,9.8396,10.0528,64000.0
2010-08-17 11:00:00,10.38,10.58,10.38,10.47,72800.0,10.0625,10.2564,10.0625,10.1498,72800.0
2010-08-17 11:30:00,10.48,10.56,10.47,10.49,40800.0,10.1595,10.237,10.1498,10.1692,40800.0
2010-08-17 12:00:00,10.5,10.5,10.37,10.37,14400.0,10.1788,10.1788,10.0528,10.0528,14400.0
2010-08-17 12:30:00,10.39,10.4,10.37,10.39,19200.0,10.0722,10.0819,10.0528,10.0722,19200.0
2010-08-17 13:00:00,10.41,10.62,10.38,10.62,110400.0,10.0916,10.2952,10.0625,10.2952,110400.0
2010-08-17 13:30:00,10.63,10.65,10.52,10.54,80800.0,10.3049,10.3243,10.1982,10.2176,80800.0
2010-08-17 14:00:00,10.6,10.62,10.56,10.62,32000.0,10.2758,10.2952,10.237,10.2952,32000.0
2010-08-17 14:30:00,10.58,10.58,10.53,10.53,26400.0,10.2564,10.2564,10.2079,10.2079,26400.0
2010-08-17 15:00:00,10.49,10.56,10.47,10.56,35200.0,10.1692,10.237,10.1498,10.237,35200.0
2010-08-17 15:30:00,10.52,10.52,10.39,10.42,232000.0,10.1982,10.1982,10.0722,10.1013,232000.0
2010-08-17 16:00:00,10.38,10.41,10.38,10.41,20000.0,10.0625,10.0916,10.0625,10.0916,20000.0
2010-08-17 16:30:00,10.41,10.41,10.41,10.41,0.0,10.0916,10.0916,10.0916,10.0916,0.0
2010-08-17 17:00:00,10.41,10.41,10.41,10.41,0.0,10.0916,10.0916,10.0916,10.0916,0.0
2010-08-17 17:30:00,10.41,10.41,10.41,10.41,0.0,10.0916,10.0916,10.0916,10.0916,0.0
2010-08-17 18:00:00,10.41,10.41,10.41,10.41,0.0,10.0916,10.0916,10.0916,10.0916,0.0
2010-08-17 18:30:00,10.41,10.41,10.41,10.41,0.0,10.0916,10.0916,10.0916,10.0916,0.0
2010-08-17 19:00:00,10.41,10.41,10.41,10.41,0.0,10.0916,10.0916,10.0916,10.0916,0.0
2010-08-17 19:30:00,10.41,10.41,10.41,10.41,0.0,10.0916,10.0916,10.0916,10.0916,0.0
2010-08-18 08:00:00,10.42,10.42,10.42,10.42,1600.0,10.1013,10.1013,10.1013,10.1013,1600.0
2010-08-18 08:30:00,10.42,10.42,10.42,10.42,0.0,10.1013,10.1013,10.1013,10.1013,0.0
2010-08-18 09:00:00,10.39,10.39,10.37,10.37,7200.0,10.0722,10.0722,10.0528,10.0528,7200.0
2010-08-18 09:30:00,10.37,10.37,10.09,10.27,292800.0,10.0528,10.0528,9.7814,9.9559,292800.0
2010-08-18 10:00:00,10.26,10.41,10.16,10.17,180800.0,9.9462,10.0916,9.8492,9.8589,180800.0
2010-08-18 10:30:00,10.18,10.36,10.18,10.33,28000.0,9.8686,10.0431,9.8686,10.014,28000.0
2010-08-18 11:00:00,10.37,10.49,10.37,10.42,84000.0,10.0528,10.1692,10.0528,10.1013,84000.0
2010-08-18 11:30:00,10.42,10.56,10.42,10.55,59200.0,10.1013,10.237,10.1013,10.2273,59200.0
2010-08-18 12:00:00,10.52,10.52,10.47,10.5,11200.0,10.1982,10.1982,10.1498,10.1788,11200.0
2010-08-18 12:30:00,10.5,10.69,10.43,10.67,108800.0,10.1788,10.363,10.111,10.3436,108800.0
2010-08-18 13:00:00,10.64,10.79,10.64,10.68,48800.0,10.3146,10.46,10.3146,10.3533,48800.0
2010-08-18 13:30:00,10.72,10.74,10.66,10.72,39200.0,10.3921,10.4115,10.334,10.3921,39200.0
2010-08-18 14:00:00,10.73,10.75,10.62,10.67,36800.0,10.4018,10.4212,10.2952,10.3436,36800.0
2010-08-18 14:30:00,10.64,10.69,10.59,10.64,23200.0,10.3146,10.363,10.2661,10.3146,23200.0
2010-08-18 15:00:00,10.64,10.64,10.5,10.51,98400.0,10.3146,10.3146,10.1788,10.1885,98400.0
2010-08-18 15:30:00,10.5,10.55,10.47,10.51,172800.0,10.1788,10.2273,10.1498,10.1885,172800.0
2010-08-18 16:00:00,10.45,10.45,10.27,10.27,8000.0,10.1304,10.1304,9.9559,9.9559,8000.0
2010-08-18 16:30:00,10.27,10.27,10.27,10.27,0.0,9.9559,9.9559,9.9559,9.9559,0.0
2010-08-18 17:00:00,10.27,10.27,10.27,10.27,0.0,9.9559,9.9559,9.9559,9.9559,0.0
2010-08-18 17:30:00,10.27,10.27,10.27,10.27,0.0,9.9559,9.9559,9.9559,9.9559,0.0
2010-08-18 18:00:00,10.27,10.27,10.27,10.27,0.0,9.9559,9.9559,9.9559,9.9559,0.0
2010-08-18 18:30:00,10.27,10.27,10.27,10.27,0.0,9.9559,9.9559,9.9559,9.9559,0.0
2010-08-18 19:00:00,10.27,10.27,10.27,10.27,0.0,9.9559,9.9559,9.9559,9.9559,0.0
2010-08-18 19:30:00,10.27,10.27,10.27,10.27,0.0,9.9559,9.9559,9.9559,9.9559,0.0
2010-08-19 08:00:00,10.46,10.56,10.46,10.55,6400.0,10.1401,10.237,10.1401,10.2273,6400.0
2010-08-19 08:30:00,10.5,10.5,10.22,10.22,4800.0,10.1788,10.1788,9.9074,9.9074,4800.0
2010-08-19 09:00:00,10.43,10.45,10.39,10.39,10400.0,10.111,10.1304,10.0722,10.0722,10400.0
2010-08-19 09:30:00,10.39,10.48,10.26,10.29,192000.0,10.0722,10.1595,9.9462,9.9753,192000.0
2010-08-19 10:00:00,10.26,10.27,9.92,9.97,259200.0,9.9462,9.9559,9.6166,9.6651,259200.0
2010-08-19 10:30:00,9.97,10.04,9.88,9.88,115200.0,9.6651,9.7329,9.5778,9.5778,115200.0
2010-08-19 11:00:00,9.88,9.9,9.79,9.85,99200.0,9.5778,9.5972,9.4906,9.5487,99200.0
2010-08-19 11:30:00,9.82,9.82,9.56,9.6,137600.0,9.5196,9.5196,9.2676,9.3064,137600.0
2010-08-19 12:00:00,9.66,9.75,9.65,9.71,38400.0,9.3645,9.4518,9.3548,9.413,38400.0
2010-08-19 12:30:00,9.71,9.75,9.64,9.66,16800.0,9.413,9.4518,9.3451,9.3645,16800.0
2010-08-19 13:00:00,9.72,9.73,9.7,9.72,16800.0,9.4227,9.4324,9.4033,9.4227,16800.0
2010-08-19 13:30:00,9.69,9.69,9.64,9.64,12800.0,9.3936,9.3936,9.3451,9.3451,12800.0
2010-08-19 14:00:00,9.65,9.72,9.58,9.72,63200.0,9.3548,9.4227,9.287,9.4227,63200.0
2010-08-19 14:30:00,9.74,9.76,9.67,9.69,12800.0,9.4421,9.4615,9.3742,9.3936,12800.0
2010-08-19 15:00:00,9.67,9.9,9.66,9.78,71200.0,9.3742,9.5972,9.3645,9.4809,71200.0
2010-08-19 15:30:00,9.79,9.82,9.64,9.65,144800.0,9.4906,9.5196,9.3451,9.3548,144800.0
2010-08-19 16:00:00,9.65,9.65,9.65,9.65,4800.0,9.3548,9.3548,9.3548,9.3548,4800.0
2010-08-19 16:30:00,9.65,9.65,9.65,9.65,0.0,9.3548,9.3548,9.3548,9.3548,0.0
2010-08-19 17:00:00,9.65,9.65,9.65,9.65,0.0,9.3548,9.3548,9.3548,9.3548,0.0
2010-08-19 17:30:00,9.65,9.65,9.65,9.65,0.0,9.3548,9.3548,9.3548,9.3548,0.0
2010-08-19 18:00:00,9.65,9.65,9.65,9.65,0.0,9.3548,9.3548,9.3548,9.3548,0.0
2010-08-19 18:30:00,9.65,9.65,9.65,9.65,0.0,9.3548,9.3548,9.3548,9.3548,0.0
2010-08-19 19:00:00,9.65,9.65,9.65,9.65,0.0,9.3548,9.3548,9.3548,9.3548,0.0
2010-08-19 19:30:00,9.65,9.65,9.65,9.65,0.0,9.3548,9.3548,9.3548,9.3548,0.0
2010-08-20 09:30:00,9.52,9.58,9.28,9.43,417600.0,9.2288,9.287,8.9962,9.1416,417600.0
2010-08-20 10:00:00,9.43,9.47,9.32,9.37,102400.0,9.1416,9.1803,9.0349,9.0834,102400.0
2010-08-20 10:30:00,9.37,9.46,9.34,9.37,98400.0,9.0834,9.1707,9.0543,9.0834,98400.0
2010-08-20 11:00:00,9.36,9.4,9.26,9.3,68800.0,9.0737,9.1125,8.9768,9.0155,68800.0
2010-08-20 11:30:00,9.26,9.31,9.18,9.18,97600.0,8.9768,9.0252,8.8992,8.8992,97600.0
2010-08-20 12:00:00,9.21,9.32,9.21,9.32,78400.0,8.9283,9.0349,8.9283,9.0349,78400.0
2010-08-20 12:30:00,9.29,9.34,9.29,9.34,28000.0,9.0059,9.0543,9.0059,9.0543,28000.0
2010-08-20 13:00:00,9.37,9.39,9.34,9.39,14400.0,9.0834,9.1028,9.0543,9.1028,14400.0
2010-08-20 13:30:00,9.37,9.41,9.34,9.38,28800.0,9.0834,9.1222,9.0543,9.0931,28800.0
2010-08-20 14:00:00,9.4,9.49,9.4,9.44,21600.0,9.1125,9.1997,9.1125,9.1513,21600.0
2010-08-20 14:30:00,9.51,9.62,9.51,9.56,52800.0,9.2191,9.3258,9.2191,9.2676,52800.0
2010-08-20 15:00:00,9.55,9.6,9.53,9.6,48000.0,9.2579,9.3064,9.2385,9.3064,48000.0
2010-08-20 15:30:00,9.63,9.67,9.6,9.64,101600.0,9.3355,9.3742,9.3064,9.3451,101600.0
2010-08-23 09:30:00,9.88,10.02,9.79,9.93,163200.0,9.5778,9.7135,9.4906,9.6263,163200.0
2010-08-23 10:00:00,9.85,9.85,9.66,9.69,80000.0,9.5487,9.5487,9.3645,9.3936,80000.0
2010-08-23 10:30:00,9.69,9.76,9.49,9.54,81600.0,9.3936,9.4615,9.1997,9.2482,81600.0
2010-08-23 11:00:00,9.5,9.5,9.35,9.38,154400.0,9.2094,9.2094,9.064,9.0931,154400.0
2010-08-23 11:30:00,9.38,9.47,9.36,9.37,372800.0,9.0931,9.1803,9.0737,9.0834,372800.0
2010-08-23 12:00:00,9.43,9.6,9.43,9.6,43200.0,9.1416,9.3064,9.1416,9.3064,43200.0
2010-08-23 12:30:00,9.62,9.63,9.54,9.54,40800.0,9.3258,9.3355,9.2482,9.2482,40800.0
2010-08-23 13:00:00,9.53,9.6,9.48,9.6,12800.0,9.2385,9.3064,9.19,9.3064,12800.0
2010-08-23 13:30:00,9.53,9.55,9.46,9.53,51200.0,9.2385,9.2579,9.1707,9.2385,51200.0
2010-08-23 14:00:00,9.52,9.68,9.52,9.53,228800.0,9.2288,9.3839,9.2288,9.2385,228800.0
2010-08-23 14:30:00,9.53,9.64,9.51,9.52,28800.0,9.2385,9.3451,9.2191,9.2288,28800.0
2010-08-23 15:00:00,9.52,9.56,9.42,9.45,43200.0,9.2288,9.2676,9.1319,9.161,43200.0
2010-08-23 15:30:00,9.44,9.44,9.24,9.27,232000.0,9.1513,9.1513,8.9574,8.9865,232000.0
2010-08-24 07:30:00,8.93,8.93,8.93,8.93,1600.0,8.6569,8.6569,8.6569,8.6569,1600.0
2010-08-24 08:00:00,8.89,8.89,8.78,8.78,8800.0,8.6181,8.6181,8.5115,8.5115,8800.0
2010-08-24 08:30:00,8.83,8.83,8.83,8.83,800.0,8.5599,8.5599,8.5599,8.5599,800.0
2010-08-24 09:00:00,8.77,8.86,8.71,8.84,169600.0,8.5018,8.589,8.4436,8.5696,169600.0
2010-08-24 09:30:00,8.84,8.94,8.76,8.79,380800.0,8.5696,8.6666,8.4921,8.5211,380800.0
2010-08-24 10:00:00,8.79,8.92,8.57,8.83,352800.0,8.5211,8.6472,8.3079,8.5599,352800.0
2010-08-24 10:30:00,8.83,8.92,8.79,8.92,39200.0,8.5599,8.6472,8.5211,8.6472,39200.0
2010-08-24 11:00:00,9.0,9.08,8.9,9.08,65600.0,8.7247,8.8023,8.6278,8.8023,65600.0
2010-08-24 11:30:00,9.12,9.26,9.08,9.16,77600.0,8.8411,8.9768,8.8023,8.8798,77600.0
2010-08-24 12:00:00,9.13,9.15,9.03,9.03,36800.0,8.8507,8.8701,8.7538,8.7538,36800.0
2010-08-24 12:30:00,9.07,9.12,9.04,9.09,20800.0,8.7926,8.8411,8.7635,8.812,20800.0
2010-08-24 13:00:00,9.07,9.16,9.07,9.16,8000.0,8.7926,8.8798,8.7926,8.8798,8000.0
2010-08-24 13:30:00,9.15,9.15,8.98,8.98,44800.0,8.8701,8.8701,8.7053,8.7053,44800.0
2010-08-24 14:00:00,9.02,9.04,8.97,9.01,36800.0,8.7441,8.7635,8.6956,8.7344,36800.0
2010-08-24 14:30:00,8.99,9.09,8.99,9.09,40000.0,8.715,8.812,8.715,8.812,40000.0
2010-08-24 15:00:00,9.12,9.2,9.07,9.13,387200.0,8.8411,8.9186,8.7926,8.8507,387200.0
2010-08-24 15:30:00,9.11,9.15,8.94,8.95,87200.0,8.8314,8.8701,8.6666,8.6763,87200.0
2010-08-24 16:00:00,8.95,8.95,8.95,8.95,0.0,8.6763,8.6763,8.6763,8.6763,0.0
2010-08-24 16:30:00,8.95,8.95,8.95,8.95,0.0,8.6763,8.6763,8.6763,8.6763,0.0
2010-08-24 17:00:00,8.95,8.95,8.95,8.95,0.0,8.6763,8.6763,8.6763,8.6763,0.0
2010-08-24 17:30:00,8.95,8.95,8.95,8.95,0.0,8.6763,8.6763,8.6763,8.6763,0.0
2010-08-24 18:00:00,8.95,8.95,8.95,8.95,0.0,8.6763,8.6763,8.6763,8.6763,0.0
2010-08-24 18:30:00,8.95,8.95,8.95,8.95,0.0,8.6763,8.6763,8.6763,8.6763,0.0
2010-08-24 19:00:00,8.95,8.95,8.95,8.95,0.0,8.6763,8.6763,8.6763,8.6763,0.0
2010-08-24 19:30:00,8.95,8.95,8.95,8.95,0.0,8.6763,8.6763,8.6763,8.6763,0.0
2010-08-25 08:00:00,8.79,8.79,8.79,8.79,8800.0,8.5211,8.5211,8.5211,8.5211,8800.0
2010-08-25 08:30:00,8.67,8.67,8.67,8.67,10400.0,8.4048,8.4048,8.4048,8.4048,10400.0
2010-08-25 09:00:00,8.67,8.67,8.67,8.67,0.0,8.4048,8.4048,8.4048,8.4048,0.0
2010-08-25 09:30:00,8.71,8.86,8.63,8.68,231200.0,8.4436,8.589,8.366,8.4145,231200.0
2010-08-25 10:00:00,8.7,8.9,8.63,8.81,120000.0,8.4339,8.6278,8.366,8.5405,120000.0
2010-08-25 10:30:00,8.77,8.9,8.68,8.88,83200.0,8.5018,8.6278,8.4145,8.6084,83200.0
2010-08-25 11:00:00,8.89,9.04,8.84,9.03,104000.0,8.6181,8.7635,8.5696,8.7538,104000.0
2010-08-25 11:30:00,8.99,9.03,8.93,9.02,48800.0,8.715,8.7538,8.6569,8.7441,48800.0
2010-08-25 12:00:00,8.97,8.99,8.95,8.95,14400.0,8.6956,8.715,8.6763,8.6763,14400.0
2010-08-25 12:30:00,8.91,8.93,8.87,8.87,12000.0,8.6375,8.6569,8.5987,8.5987,12000.0
2010-08-25 13:00:00,8.86,8.91,8.86,8.9,16000.0,8.589,8.6375,8.589,8.6278,16000.0
2010-08-25 13:30:00,8.89,9.0,8.89,9.0,24800.0,8.6181,8.7247,8.6181,8.7247,24800.0
2010-08-25 14:00:00,9.0,9.13,9.0,9.06,96800.0,8.7247,8.8507,8.7247,8.7829,96800.0
2010-08-25 14:30:00,9.09,9.23,9.09,9.22,108000.0,8.812,8.9477,8.812,8.938,108000.0
2010-08-25 15:00:00,9.25,9.28,9.12,9.18,47200.0,8.9671,8.9962,8.8411,8.8992,47200.0
2010-08-25 15:30:00,9.18,9.41,9.18,9.34,88000.0,8.8992,9.1222,8.8992,9.0543,88000.0
2010-08-25 16:00:00,9.35,9.35,9.35,9.35,6400.0,9.064,9.064,9.064,9.064,6400.0
2010-08-25 16:30:00,9.36,9.36,9.36,9.36,4000.0,9.0737,9.0737,9.0737,9.0737,4000.0
2010-08-25 17:00:00,9.36,9.36,9.36,9.36,0.0,9.0737,9.0737,9.0737,9.0737,0.0
2010-08-25 17:30:00,9.36,9.36,9.36,9.36,0.0,9.0737,9.0737,9.0737,9.0737,0.0
2010-08-25 18:00:00,9.36,9.36,9.36,9.36,0.0,9.0737,9.0737,9.0737,9.0737,0.0
2010-08-25 18:30:00,9.36,9.36,9.36,9.36,0.0,9.0737,9.0737,9.0737,9.0737,0.0
2010-08-25 19:00:00,9.36,9.36,9.36,9.36,0.0,9.0737,9.0737,9.0737,9.0737,0.0
2010-08-25 19:30:00,9.36,9.36,9.36,9.36,0.0,9.0737,9.0737,9.0737,9.0737,0.0
2010-08-26 08:00:00,9.33,9.33,9.28,9.28,9600.0,9.0446,9.0446,8.9962,8.9962,9600.0
2010-08-26 08:30:00,9.53,9.59,9.53,9.54,16800.0,9.2385,9.2967,9.2385,9.2482,16800.0
2010-08-26 09:00:00,9.48,9.48,9.48,9.48,3200.0,9.19,9.19,9.19,9.19,3200.0
2010-08-26 09:30:00,9.45,9.64,9.41,9.56,242400.0,9.161,9.3451,9.1222,9.2676,242400.0
2010-08-26 10:00:00,9.59,9.68,9.5,9.5,109600.0,9.2967,9.3839,9.2094,9.2094,109600.0
2010-08-26 10:30:00,9.56,9.63,9.48,9.51,157600.0,9.2676,9.3355,9.19,9.2191,157600.0
2010-08-26 11:00:00,9.51,9.53,9.37,9.49,114400.0,9.2191,9.2385,9.0834,9.1997,114400.0
2010-08-26 11:30:00,9.51,9.51,9.3,9.43,79200.0,9.2191,9.2191,9.0155,9.1416,79200.0
2010-08-26 12:00:00,9.44,9.46,9.37,9.46,46400.0,9.1513,9.1707,9.0834,9.1707,46400.0
2010-08-26 12:30:00,9.44,9.44,9.34,9.41,68000.0,9.1513,9.1513,9.0543,9.1222,68000.0
2010-08-26 13:00:00,9.42,9.43,9.36,9.39,37600.0,9.1319,9.1416,9.0737,9.1028,37600.0
2010-08-26 13:30:00,9.41,9.42,9.29,9.29,26400.0,9.1222,9.1319,9.0059,9.0059,26400.0
2010-08-26 14:00:00,9.29,9.29,9.18,9.21,38400.0,9.0059,9.0059,8.8992,8.9283,38400.0
2010-08-26 14:30:00,9.18,9.2,9.06,9.06,44000.0,8.8992,8.9186,8.7829,8.7829,44000.0
2010-08-26 15:00:00,9.12,9.21,9.06,9.14,40000.0,8.8411,8.9283,8.7829,8.8604,40000.0
2010-08-26 15:30:00,9.13,9.26,9.13,9.13,60800.0,8.8507,8.9768,8.8507,8.8507,60800.0
2010-08-26 16:00:00,9.14,9.15,9.14,9.15,1600.0,8.8604,8.8701,8.8604,8.8701,1600.0
2010-08-26 16:30:00,9.15,9.15,9.15,9.15,0.0,8.8701,8.8701,8.8701,8.8701,0.0
2010-08-26 17:00:00,9.15,9.15,9.15,9.15,0.0,8.8701,8.8701,8.8701,8.8701,0.0
2010-08-26 17:30:00,9.15,9.15,9.15,9.15,0.0,8.8701,8.8701,8.8701,8.8701,0.0
2010-08-26 18:00:00,9.15,9.15,9.15,9.15,0.0,8.8701,8.8701,8.8701,8.8701,0.0
2010-08-26 18:30:00,9.15,9.15,9.15,9.15,0.0,8.8701,8.8701,8.8701,8.8701,0.0
2010-08-26 19:00:00,9.15,9.15,9.15,9.15,0.0,8.8701,8.8701,8.8701,8.8701,0.0
2010-08-26 19:30:00,9.15,9.15,9.15,9.15,0.0,8.8701,8.8701,8.8701,8.8701,0.0
2010-08-27 09:30:00,9.46,9.48,9.04,9.04,107200.0,9.1707,9.19,8.7635,8.7635,107200.0
2010-08-27 10:00:00,9.12,9.38,8.94,9.38,186400.0,8.8411,9.0931,8.6666,9.0931,186400.0
2010-08-27 10:30:00,9.37,9.46,9.21,9.29,86400.0,9.0834,9.1707,8.9283,9.0059,86400.0
2010-08-27 11:00:00,9.37,9.63,9.37,9.56,109600.0,9.0834,9.3355,9.0834,9.2676,109600.0
2010-08-27 11:30:00,9.58,9.6,9.47,9.53,57600.0,9.287,9.3064,9.1803,9.2385,57600.0
2010-08-27 12:00:00,9.53,9.63,9.53,9.6,73600.0,9.2385,9.3355,9.2385,9.3064,73600.0
2010-08-27 12:30:00,9.6,9.62,9.46,9.46,94400.0,9.3064,9.3258,9.1707,9.1707,94400.0
2010-08-27 13:00:00,9.46,9.57,9.46,9.57,38400.0,9.1707,9.2773,9.1707,9.2773,38400.0
2010-08-27 13:30:00,9.59,9.68,9.59,9.68,56800.0,9.2967,9.3839,9.2967,9.3839,56800.0
2010-08-27 14:00:00,9.69,9.72,9.59,9.69,96000.0,9.3936,9.4227,9.2967,9.3936,96000.0
2010-08-27 14:30:00,9.72,9.77,9.71,9.72,76800.0,9.4227,9.4712,9.413,9.4227,76800.0
2010-08-27 15:00:00,9.71,9.85,9.69,9.84,62400.0,9.413,9.5487,9.3936,9.539,62400.0
2010-08-27 15:30:00,9.84,9.93,9.79,9.86,212000.0,9.539,9.6263,9.4906,9.5584,212000.0
2010-08-30 09:30:00,9.71,9.85,9.71,9.82,328000.0,9.413,9.5487,9.413,9.5196,328000.0
2010-08-30 10:00:00,9.81,9.85,9.63,9.65,157600.0,9.5099,9.5487,9.3355,9.3548,157600.0
2010-08-30 10:30:00,9.65,9.77,9.59,9.77,56800.0,9.3548,9.4712,9.2967,9.4712,56800.0
2010-08-30 11:00:00,9.72,9.72,9.64,9.69,44800.0,9.4227,9.4227,9.3451,9.3936,44800.0
2010-08-30 11:30:00,9.69,9.69,9.52,9.54,156800.0,9.3936,9.3936,9.2288,9.2482,156800.0
2010-08-30 12:00:00,9.55,9.56,9.51,9.51,8800.0,9.2579,9.2676,9.2191,9.2191,8800.0
2010-08-30 12:30:00,9.53,9.68,9.53,9.61,23200.0,9.2385,9.3839,9.2385,9.3161,23200.0
2010-08-30 13:00:00,9.6,9.61,9.43,9.45,76800.0,9.3064,9.3161,9.1416,9.161,76800.0
2010-08-30 13:30:00,9.44,9.52,9.44,9.45,22400.0,9.1513,9.2288,9.1513,9.161,22400.0
2010-08-30 14:00:00,9.46,9.5,9.38,9.46,60000.0,9.1707,9.2094,9.0931,9.1707,60000.0
2010-08-30 14:30:00,9.46,9.5,9.41,9.47,40800.0,9.1707,9.2094,9.1222,9.1803,40800.0
2010-08-30 15:00:00,9.42,9.42,9.3,9.32,24000.0,9.1319,9.1319,9.0155,9.0349,24000.0
2010-08-30 15:30:00,9.31,9.34,9.19,9.19,74400.0,9.0252,9.0543,8.9089,8.9089,74400.0
2010-08-31 09:00:00,9.18,9.18,9.13,9.13,4000.0,8.8992,8.8992,8.8507,8.8507,4000.0
2010-08-31 09:30:00,9.14,9.23,8.92,9.09,178400.0,8.8604,8.9477,8.6472,8.812,178400.0
2010-08-31 10:00:00,9.15,9.44,9.15,9.35,224800.0,8.8701,9.1513,8.8701,9.064,224800.0
2010-08-31 10:30:00,9.37,9.42,9.24,9.32,228000.0,9.0834,9.1319,8.9574,9.0349,228000.0
2010-08-31 11:00:00,9.31,9.36,9.21,9.31,75200.0,9.0252,9.0737,8.9283,9.0252,75200.0
2010-08-31 11:30:00,9.29,9.45,9.29,9.39,246400.0,9.0059,9.161,9.0059,9.1028,246400.0
2010-08-31 12:00:00,9.4,9.42,9.35,9.39,100800.0,9.1125,9.1319,9.064,9.1028,100800.0
2010-08-31 12:30:00,9.4,9.41,9.26,9.26,40000.0,9.1125,9.1222,8.9768,8.9768,40000.0
2010-08-31 13:00:00,9.26,9.43,9.24,9.43,54400.0,8.9768,9.1416,8.9574,9.1416,54400.0
2010-08-31 13:30:00,9.46,9.48,9.4,9.41,79200.0,9.1707,9.19,9.1125,9.1222,79200.0
2010-08-31 14:00:00,9.38,9.44,9.22,9.26,172000.0,9.0931,9.1513,8.938,8.9768,172000.0
2010-08-31 14:30:00,9.26,9.27,9.01,9.08,122400.0,8.9768,8.9865,8.7344,8.8023,122400.0
2010-08-31 15:00:00,9.13,9.15,9.03,9.1,76000.0,8.8507,8.8701,8.7538,8.8217,76000.0
2010-08-31 15:30:00,9.13,9.3,9.07,9.15,107200.0,8.8507,9.0155,8.7926,8.8701,107200.0
2010-08-31 16:00:00,9.16,9.29,9.16,9.28,27200.0,8.8798,9.0059,8.8798,8.9962,27200.0
2010-08-31 16:30:00,9.28,9.28,9.28,9.28,0.0,8.9962,8.9962,8.9962,8.9962,0.0
2010-08-31 17:00:00,9.28,9.28,9.28,9.28,0.0,8.9962,8.9962,8.9962,8.9962,0.0
2010-08-31 17:30:00,9.28,9.28,9.28,9.28,0.0,8.9962,8.9962,8.9962,8.9962,0.0
2010-08-31 18:00:00,9.28,9.28,9.28,9.28,0.0,8.9962,8.9962,8.9962,8.9962,0.0
2010-08-31 18:30:00,9.28,9.28,9.28,9.28,0.0,8.9962,8.9962,8.9962,8.9962,0.0
2010-08-31 19:00:00,9.28,9.28,9.28,9.28,0.0,8.9962,8.9962,8.9962,8.9962,0.0
2010-08-31 19:30:00,9.28,9.28,9.28,9.28,0.0,8.9962,8.9962,8.9962,8.9962,0.0
2010-09-01 08:00:00,9.58,9.58,9.58,9.58,1600.0,9.287,9.287,9.287,9.287,1600.0
2010-09-01 08:30:00,9.63,9.63,9.61,9.61,16800.0,9.3355,9.3355,9.3161,9.3161,16800.0
2010-09-01 09:00:00,9.63,9.64,9.61,9.63,28800.0,9.3355,9.3451,9.3161,9.3355,28800.0
2010-09-01 09:30:00,9.63,9.74,9.55,9.65,555200.0,9.3355,9.4421,9.2579,9.3548,555200.0
2010-09-01 10:00:00,9.5,10.03,9.5,9.99,618400.0,9.2094,9.7232,9.2094,9.6844,618400.0
2010-09-01 10:30:00,9.96,10.08,9.96,10.04,105600.0,9.6554,9.7717,9.6554,9.7329,105600.0
2010-09-01 11:00:00,10.04,10.07,9.99,10.0,73600.0,9.7329,9.762,9.6844,9.6941,73600.0
2010-09-01 11:30:00,10.04,10.07,10.02,10.04,24000.0,9.7329,9.762,9.7135,9.7329,24000.0
2010-09-01 12:00:00,10.03,10.03,9.97,9.97,5600.0,9.7232,9.7232,9.6651,9.6651,5600.0
2010-09-01 12:30:00,9.99,9.99,9.97,9.97,18400.0,9.6844,9.6844,9.6651,9.6651,18400.0
2010-09-01 13:00:00,9.99,10.06,9.98,10.04,89600.0,9.6844,9.7523,9.6747,9.7329,89600.0
2010-09-01 13:30:00,10.03,10.11,10.03,10.08,87200.0,9.7232,9.8008,9.7232,9.7717,87200.0
2010-09-01 14:00:00,10.11,10.12,10.01,10.05,175200.0,9.8008,9.8105,9.7038,9.7426,175200.0
2010-09-01 14:30:00,10.06,10.08,10.02,10.07,96000.0,9.7523,9.7717,9.7135,9.762,96000.0
2010-09-01 15:00:00,10.08,10.11,10.04,10.09,112000.0,9.7717,9.8008,9.7329,9.7814,112000.0
2010-09-01 15:30:00,10.09,10.23,10.08,10.23,392000.0,9.7814,9.9171,9.7717,9.9171,392000.0
2010-09-01 16:00:00,10.23,10.23,10.22,10.23,10400.0,9.9171,9.9171,9.9074,9.9171,10400.0
2010-09-01 16:30:00,10.23,10.23,10.23,10.23,0.0,9.9171,9.9171,9.9171,9.9171,0.0
2010-09-01 17:00:00,10.23,10.23,10.23,10.23,0.0,9.9171,9.9171,9.9171,9.9171,0.0
2010-09-01 17:30:00,10.23,10.23,10.23,10.23,0.0,9.9171,9.9171,9.9171,9.9171,0.0
2010-09-01 18:00:00,10.23,10.23,10.23,10.23,0.0,9.9171,9.9171,9.9171,9.9171,0.0
2010-09-01 18:30:00,10.23,10.23,10.23,10.23,0.0,9.9171,9.9171,9.9171,9.9171,0.0
2010-09-01 19:00:00,10.23,10.23,10.23,10.23,0.0,9.9171,9.9171,9.9171,9.9171,0.0
2010-09-01 19:30:00,10.23,10.23,10.23,10.23,0.0,9.9171,9.9171,9.9171,9.9171,0.0
2010-09-02 08:30:00,10.3,10.3,10.3,10.3,800.0,9.985,9.985,9.985,9.985,800.0
2010-09-02 09:00:00,10.25,10.25,10.2,10.2,11200.0,9.9365,9.9365,9.888,9.888,11200.0
2010-09-02 09:30:00,10.22,10.34,10.11,10.33,173600.0,9.9074,10.0237,9.8008,10.014,173600.0
2010-09-02 10:00:00,10.37,10.44,10.27,10.42,473600.0,10.0528,10.1207,9.9559,10.1013,473600.0
2010-09-02 10:30:00,10.35,10.47,10.35,10.44,100800.0,10.0334,10.1498,10.0334,10.1207,100800.0
2010-09-02 11:00:00,10.46,10.46,10.3,10.31,48800.0,10.1401,10.1401,9.985,9.9947,48800.0
2010-09-02 11:30:00,10.35,10.42,10.31,10.31,32800.0,10.0334,10.1013,9.9947,9.9947,32800.0
2010-09-02 12:00:00,10.31,10.39,10.31,10.37,66400.0,9.9947,10.0722,9.9947,10.0528,66400.0
2010-09-02 12:30:00,10.37,10.4,10.26,10.27,60800.0,10.0528,10.0819,9.9462,9.9559,60800.0
2010-09-02 13:00:00,10.26,10.31,10.24,10.28,17600.0,9.9462,9.9947,9.9268,9.9656,17600.0
2010-09-02 13:30:00,10.28,10.34,10.28,10.33,29600.0,9.9656,10.0237,9.9656,10.014,29600.0
2010-09-02 14:00:00,10.35,10.45,10.35,10.43,42400.0,10.0334,10.1304,10.0334,10.111,42400.0
2010-09-02 14:30:00,10.41,10.45,10.41,10.45,47200.0,10.0916,10.1304,10.0916,10.1304,47200.0
2010-09-02 15:00:00,10.44,10.52,10.42,10.5,63200.0,10.1207,10.1982,10.1013,10.1788,63200.0
2010-09-02 15:30:00,10.5,10.64,10.48,10.55,92800.0,10.1788,10.3146,10.1595,10.2273,92800.0
2010-09-02 16:00:00,10.55,10.55,10.55,10.55,6400.0,10.2273,10.2273,10.2273,10.2273,6400.0
2010-09-02 16:30:00,10.55,10.55,10.55,10.55,0.0,10.2273,10.2273,10.2273,10.2273,0.0
2010-09-02 17:00:00,10.58,10.58,10.55,10.55,4000.0,10.2564,10.2564,10.2273,10.2273,4000.0
2010-09-02 17:30:00,10.55,10.55,10.55,10.55,0.0,10.2273,10.2273,10.2273,10.2273,0.0
2010-09-02 18:00:00,10.55,10.55,10.55,10.55,0.0,10.2273,10.2273,10.2273,10.2273,0.0
2010-09-02 18:30:00,10.55,10.55,10.55,10.55,0.0,10.2273,10.2273,10.2273,10.2273,0.0
2010-09-02 19:00:00,10.55,10.55,10.55,10.55,0.0,10.2273,10.2273,10.2273,10.2273,0.0
2010-09-02 19:30:00,10.55,10.55,10.55,10.55,0.0,10.2273,10.2273,10.2273,10.2273,0.0
2010-09-03 09:30:00,11.06,11.22,11.02,11.17,496800.0,10.7217,10.8768,10.6829,10.8284,496800.0
2010-09-03 10:00:00,11.16,11.17,10.87,10.87,268000.0,10.8187,10.8284,10.5375,10.5375,268000.0
2010-09-03 10:30:00,10.87,10.91,10.78,10.87,62400.0,10.5375,10.5763,10.4503,10.5375,62400.0
2010-09-03 11:00:00,10.85,10.91,10.78,10.89,68000.0,10.5181,10.5763,10.4503,10.5569,68000.0
2010-09-03 11:30:00,10.86,10.89,10.81,10.86,56000.0,10.5278,10.5569,10.4794,10.5278,56000.0
2010-09-03 12:00:00,10.84,10.9,10.84,10.88,24000.0,10.5084,10.5666,10.5084,10.5472,24000.0
2010-09-03 12:30:00,10.87,10.93,10.87,10.9,32000.0,10.5375,10.5957,10.5375,10.5666,32000.0
2010-09-03 13:00:00,10.93,10.97,10.91,10.91,32800.0,10.5957,10.6345,10.5763,10.5763,32800.0
2010-09-03 13:30:00,10.93,11.02,10.93,11.01,116000.0,10.5957,10.6829,10.5957,10.6732,116000.0
2010-09-03 14:00:00,11.01,11.05,10.97,11.04,27200.0,10.6732,10.712,10.6345,10.7023,27200.0
2010-09-03 14:30:00,11.06,11.09,11.0,11.02,40800.0,10.7217,10.7508,10.6636,10.6829,40800.0
2010-09-03 15:00:00,10.99,11.08,10.99,11.08,100800.0,10.6539,10.7411,10.6539,10.7411,100800.0
2010-09-03 15:30:00,11.1,11.19,11.04,11.12,93600.0,10.7605,10.8477,10.7023,10.7799,93600.0
2010-09-07 08:00:00,10.95,10.95,10.94,10.94,16000.0,10.6151,10.6151,10.6054,10.6054,16000.0
2010-09-07 08:30:00,10.95,10.95,10.95,10.95,800.0,10.6151,10.6151,10.6151,10.6151,800.0
2010-09-07 09:00:00,11.03,11.03,11.02,11.02,3200.0,10.6926,10.6926,10.6829,10.6829,3200.0
2010-09-07 09:30:00,11.02,11.02,10.69,10.69,265600.0,10.6829,10.6829,10.363,10.363,265600.0
2010-09-07 10:00:00,10.65,10.76,10.62,10.74,101600.0,10.3243,10.4309,10.2952,10.4115,101600.0
2010-09-07 10:30:00,10.7,10.74,10.65,10.7,90400.0,10.3727,10.4115,10.3243,10.3727,90400.0
2010-09-07 11:00:00,10.73,10.77,10.65,10.77,116800.0,10.4018,10.4406,10.3243,10.4406,116800.0
2010-09-07 11:30:00,10.79,10.79,10.65,10.7,78400.0,10.46,10.46,10.3243,10.3727,78400.0
2010-09-07 12:00:00,10.71,10.76,10.64,10.65,28000.0,10.3824,10.4309,10.3146,10.3243,28000.0
2010-09-07 12:30:00,10.63,10.63,10.56,10.59,52000.0,10.3049,10.3049,10.237,10.2661,52000.0
2010-09-07 13:00:00,10.6,10.6,10.53,10.54,86400.0,10.2758,10.2758,10.2079,10.2176,86400.0
2010-09-07 13:30:00,10.57,10.65,10.56,10.65,56000.0,10.2467,10.3243,10.237,10.3243,56000.0
2010-09-07 14:00:00,10.66,10.68,10.61,10.65,96800.0,10.334,10.3533,10.2855,10.3243,96800.0
2010-09-07 14:30:00,10.64,10.64,10.47,10.5,53600.0,10.3146,10.3146,10.1498,10.1788,53600.0
2010-09-07 15:00:00,10.5,10.51,10.44,10.48,84800.0,10.1788,10.1885,10.1207,10.1595,84800.0
2010-09-07 15:30:00,10.49,10.55,10.38,10.48,131200.0,10.1692,10.2273,10.0625,10.1595,131200.0
2010-09-07 16:00:00,10.48,10.5,10.48,10.49,13600.0,10.1595,10.1788,10.1595,10.1692,13600.0
2010-09-07 16:30:00,10.49,10.49,10.49,10.49,0.0,10.1692,10.1692,10.1692,10.1692,0.0
2010-09-07 17:00:00,10.49,10.49,10.49,10.49,0.0,10.1692,10.1692,10.1692,10.1692,0.0
2010-09-07 17:30:00,10.49,10.49,10.49,10.49,0.0,10.1692,10.1692,10.1692,10.1692,0.0
2010-09-07 18:00:00,10.49,10.49,10.49,10.49,0.0,10.1692,10.1692,10.1692,10.1692,0.0
2010-09-07 18:30:00,10.49,10.49,10.49,10.49,0.0,10.1692,10.1692,10.1692,10.1692,0.0
2010-09-07 19:00:00,10.49,10.49,10.49,10.49,0.0,10.1692,10.1692,10.1692,10.1692,0.0
2010-09-07 19:30:00,10.49,10.49,10.49,10.49,0.0,10.1692,10.1692,10.1692,10.1692,0.0
2010-09-08 08:00:00,10.7,10.7,10.7,10.7,4000.0,10.3727,10.3727,10.3727,10.3727,4000.0
2010-09-08 08:30:00,10.7,10.7,10.7,10.7,0.0,10.3727,10.3727,10.3727,10.3727,0.0
2010-09-08 09:00:00,10.7,10.7,10.7,10.7,0.0,10.3727,10.3727,10.3727,10.3727,0.0
2010-09-08 09:30:00,10.59,10.76,10.59,10.71,272000.0,10.2661,10.4309,10.2661,10.3824,272000.0
2010-09-08 10:00:00,10.74,10.79,10.7,10.73,212800.0,10.4115,10.46,10.3727,10.4018,212800.0
2010-09-08 10:30:00,10.74,10.84,10.73,10.84,103200.0,10.4115,10.5084,10.4018,10.5084,103200.0
2010-09-08 11:00:00,10.86,10.92,10.79,10.81,108800.0,10.5278,10.586,10.46,10.4794,108800.0
2010-09-08 11:30:00,10.83,10.84,10.77,10.78,84800.0,10.4988,10.5084,10.4406,10.4503,84800.0
2010-09-08 12:00:00,10.77,10.81,10.77,10.81,23200.0,10.4406,10.4794,10.4406,10.4794,23200.0
2010-09-08 12:30:00,10.83,10.87,10.8,10.8,48000.0,10.4988,10.5375,10.4697,10.4697,48000.0
2010-09-08 13:00:00,10.79,10.8,10.75,10.79,37600.0,10.46,10.4697,10.4212,10.46,37600.0
2010-09-08 13:30:00,10.8,10.8,10.56,10.62,69600.0,10.4697,10.4697,10.237,10.2952,69600.0
2010-09-08 14:00:00,10.61,10.69,10.57,10.68,114400.0,10.2855,10.363,10.2467,10.3533,114400.0
2010-09-08 14:30:00,10.69,10.74,10.68,10.68,44800.0,10.363,10.4115,10.3533,10.3533,44800.0
2010-09-08 15:00:00,10.71,10.76,10.63,10.65,78400.0,10.3824,10.4309,10.3049,10.3243,78400.0
2010-09-08 15:30:00,10.62,10.74,10.61,10.67,81600.0,10.2952,10.4115,10.2855,10.3436,81600.0
2010-09-08 16:00:00,10.67,10.67,10.67,10.67,0.0,10.3436,10.3436,10.3436,10.3436,0.0
2010-09-08 16:30:00,10.67,10.67,10.67,10.67,0.0,10.3436,10.3436,10.3436,10.3436,0.0
2010-09-08 17:00:00,10.67,10.67,10.67,10.67,0.0,10.3436,10.3436,10.3436,10.3436,0.0
2010-09-08 17:30:00,10.67,10.67,10.67,10.67,0.0,10.3436,10.3436,10.3436,10.3436,0.0
2010-09-08 18:00:00,10.67,10.67,10.67,10.67,0.0,10.3436,10.3436,10.3436,10.3436,0.0
2010-09-08 18:30:00,10.67,10.67,10.67,10.67,0.0,10.3436,10.3436,10.3436,10.3436,0.0
2010-09-08 19:00:00,10.67,10.67,10.67,10.67,0.0,10.3436,10.3436,10.3436,10.3436,0.0
2010-09-08 19:30:00,10.67,10.67,10.67,10.67,0.0,10.3436,10.3436,10.3436,10.3436,0.0
2010-09-09 08:30:00,10.93,10.93,10.93,10.93,800.0,10.5957,10.5957,10.5957,10.5957,800.0
2010-09-09 09:00:00,11.19,11.19,11.17,11.17,15200.0,10.8477,10.8477,10.8284,10.8284,15200.0
2010-09-09 09:30:00,11.19,11.2,10.98,11.02,142400.0,10.8477,10.8574,10.6442,10.6829,142400.0
2010-09-09 10:00:00,11.03,11.04,10.87,10.89,68800.0,10.6926,10.7023,10.5375,10.5569,68800.0
2010-09-09 10:30:00,10.88,10.89,10.79,10.83,36800.0,10.5472,10.5569,10.46,10.4988,36800.0
2010-09-09 11:00:00,10.84,10.91,10.84,10.91,42400.0,10.5084,10.5763,10.5084,10.5763,42400.0
2010-09-09 11:30:00,10.91,10.96,10.88,10.89,32800.0,10.5763,10.6248,10.5472,10.5569,32800.0
2010-09-09 12:00:00,10.89,10.94,10.89,10.94,24000.0,10.5569,10.6054,10.5569,10.6054,24000.0
2010-09-09 12:30:00,10.9,10.91,10.72,10.72,43200.0,10.5666,10.5763,10.3921,10.3921,43200.0
2010-09-09 13:00:00,10.71,10.73,10.57,10.57,24000.0,10.3824,10.4018,10.2467,10.2467,24000.0
2010-09-09 13:30:00,10.57,10.63,10.5,10.52,52000.0,10.2467,10.3049,10.1788,10.1982,52000.0
2010-09-09 14:00:00,10.5,10.53,10.47,10.48,12000.0,10.1788,10.2079,10.1498,10.1595,12000.0
2010-09-09 14:30:00,10.52,10.6,10.52,10.59,21600.0,10.1982,10.2758,10.1982,10.2661,21600.0
2010-09-09 15:00:00,10.61,10.72,10.61,10.7,24800.0,10.2855,10.3921,10.2855,10.3727,24800.0
2010-09-09 15:30:00,10.72,10.75,10.64,10.7,37600.0,10.3921,10.4212,10.3146,10.3727,37600.0
2010-09-09 16:00:00,10.7,10.7,10.7,10.7,0.0,10.3727,10.3727,10.3727,10.3727,0.0
2010-09-09 16:30:00,10.7,10.7,10.7,10.7,0.0,10.3727,10.3727,10.3727,10.3727,0.0
2010-09-09 17:00:00,10.7,10.7,10.7,10.7,0.0,10.3727,10.3727,10.3727,10.3727,0.0
2010-09-09 17:30:00,10.7,10.7,10.7,10.7,0.0,10.3727,10.3727,10.3727,10.3727,0.0
2010-09-09 18:00:00,10.7,10.7,10.7,10.7,0.0,10.3727,10.3727,10.3727,10.3727,0.0
2010-09-09 18:30:00,10.7,10.7,10.7,10.7,0.0,10.3727,10.3727,10.3727,10.3727,0.0
2010-09-09 19:00:00,10.7,10.7,10.7,10.7,0.0,10.3727,10.3727,10.3727,10.3727,0.0
2010-09-09 19:30:00,10.7,10.7,10.7,10.7,0.0,10.3727,10.3727,10.3727,10.3727,0.0
2010-09-10 09:30:00,10.83,10.96,10.72,10.89,129600.0,10.4988,10.6248,10.3921,10.5569,129600.0
2010-09-10 10:00:00,10.87,10.97,10.84,10.88,53600.0,10.5375,10.6345,10.5084,10.5472,53600.0
2010-09-10 10:30:00,10.91,10.99,10.88,10.91,57600.0,10.5763,10.6539,10.5472,10.5763,57600.0
2010-09-10 11:00:00,10.91,10.91,10.8,10.88,40800.0,10.5763,10.5763,10.4697,10.5472,40800.0
2010-09-10 11:30:00,10.88,10.88,10.69,10.69,40000.0,10.5472,10.5472,10.363,10.363,40000.0
2010-09-10 12:00:00,10.67,10.71,10.61,10.7,79200.0,10.3436,10.3824,10.2855,10.3727,79200.0
2010-09-10 12:30:00,10.69,10.72,10.66,10.69,34400.0,10.363,10.3921,10.334,10.363,34400.0
2010-09-10 13:00:00,10.67,10.69,10.63,10.66,13600.0,10.3436,10.363,10.3049,10.334,13600.0
2010-09-10 13:30:00,10.66,10.76,10.66,10.72,34400.0,10.334,10.4309,10.334,10.3921,34400.0
2010-09-10 14:00:00,10.73,10.83,10.73,10.83,32800.0,10.4018,10.4988,10.4018,10.4988,32800.0
2010-09-10 14:30:00,10.84,10.89,10.83,10.86,22400.0,10.5084,10.5569,10.4988,10.5278,22400.0
2010-09-10 15:00:00,10.86,10.87,10.78,10.87,26400.0,10.5278,10.5375,10.4503,10.5375,26400.0
2010-09-10 15:30:00,10.87,10.89,10.75,10.75,53600.0,10.5375,10.5569,10.4212,10.4212,53600.0
2010-09-13 09:30:00,11.16,11.29,11.11,11.21,186400.0,10.8187,10.9447,10.7702,10.8671,186400.0
2010-09-13 10:00:00,11.21,11.45,11.21,11.42,223200.0,10.8671,11.0998,10.8671,11.0707,223200.0
2010-09-13 10:30:00,11.43,11.58,11.42,11.51,174400.0,11.0804,11.2258,11.0707,11.158,174400.0
2010-09-13 11:00:00,11.52,11.57,11.5,11.56,38400.0,11.1676,11.2161,11.1483,11.2064,38400.0
2010-09-13 11:30:00,11.53,11.54,11.46,11.51,69600.0,11.1773,11.187,11.1095,11.158,69600.0
2010-09-13 12:00:00,11.51,11.51,11.38,11.42,61600.0,11.158,11.158,11.0319,11.0707,61600.0
2010-09-13 12:30:00,11.44,11.47,11.43,11.46,33600.0,11.0901,11.1192,11.0804,11.1095,33600.0
2010-09-13 13:00:00,11.48,11.53,11.46,11.52,40000.0,11.1289,11.1773,11.1095,11.1676,40000.0
2010-09-13 13:30:00,11.51,11.51,11.47,11.47,24000.0,11.158,11.158,11.1192,11.1192,24000.0
2010-09-13 14:00:00,11.45,11.48,11.4,11.48,22400.0,11.0998,11.1289,11.0513,11.1289,22400.0
2010-09-13 14:30:00,11.47,11.54,11.45,11.54,41600.0,11.1192,11.187,11.0998,11.187,41600.0
2010-09-13 15:00:00,11.51,11.6,11.5,11.58,52000.0,11.158,11.2452,11.1483,11.2258,52000.0
2010-09-13 15:30:00,11.59,11.68,11.55,11.55,197600.0,11.2355,11.3228,11.1967,11.1967,197600.0
2010-09-14 09:00:00,11.5,11.5,11.5,11.5,8000.0,11.1483,11.1483,11.1483,11.1483,8000.0
2010-09-14 09:30:00,11.53,11.53,11.32,11.39,140000.0,11.1773,11.1773,10.9738,11.0416,140000.0
2010-09-14 10:00:00,11.41,11.46,11.35,11.46,164000.0,11.061,11.1095,11.0028,11.1095,164000.0
2010-09-14 10:30:00,11.45,11.59,11.43,11.56,128000.0,11.0998,11.2355,11.0804,11.2064,128000.0
2010-09-14 11:00:00,11.56,11.69,11.56,11.59,84800.0,11.2064,11.3324,11.2064,11.2355,84800.0
2010-09-14 11:30:00,11.59,11.69,11.59,11.69,78400.0,11.2355,11.3324,11.2355,11.3324,78400.0
2010-09-14 12:00:00,11.67,11.76,11.66,11.7,54400.0,11.3131,11.4003,11.3034,11.3421,54400.0
2010-09-14 12:30:00,11.73,11.73,11.56,11.57,57600.0,11.3712,11.3712,11.2064,11.2161,57600.0
2010-09-14 13:00:00,11.56,11.6,11.48,11.53,80800.0,11.2064,11.2452,11.1289,11.1773,80800.0
2010-09-14 13:30:00,11.53,11.58,11.44,11.52,78400.0,11.1773,11.2258,11.0901,11.1676,78400.0
2010-09-14 14:00:00,11.51,11.59,11.5,11.54,63200.0,11.158,11.2355,11.1483,11.187,63200.0
2010-09-14 14:30:00,11.54,11.64,11.52,11.59,12800.0,11.187,11.284,11.1676,11.2355,12800.0
2010-09-14 15:00:00,11.59,11.62,11.54,11.58,26400.0,11.2355,11.2646,11.187,11.2258,26400.0
2010-09-14 15:30:00,11.58,11.64,11.43,11.44,111200.0,11.2258,11.284,11.0804,11.0901,111200.0
2010-09-14 16:00:00,11.44,11.44,11.44,11.44,0.0,11.0901,11.0901,11.0901,11.0901,0.0
2010-09-14 16:30:00,11.44,11.44,11.44,11.44,0.0,11.0901,11.0901,11.0901,11.0901,0.0
2010-09-14 17:00:00,11.44,11.44,11.44,11.44,0.0,11.0901,11.0901,11.0901,11.0901,0.0
2010-09-14 17:30:00,11.44,11.44,11.44,11.44,0.0,11.0901,11.0901,11.0901,11.0901,0.0
2010-09-14 18:00:00,11.38,11.38,11.38,11.38,1600.0,11.0319,11.0319,11.0319,11.0319,1600.0
2010-09-14 18:30:00,11.38,11.38,11.38,11.38,0.0,11.0319,11.0319,11.0319,11.0319,0.0
2010-09-14 19:00:00,11.38,11.38,11.38,11.38,0.0,11.0319,11.0319,11.0319,11.0319,0.0
2010-09-14 19:30:00,11.38,11.38,11.38,11.38,0.0,11.0319,11.0319,11.0319,11.0319,0.0
2010-09-15 08:00:00,11.35,11.35,11.35,11.35,1600.0,11.0028,11.0028,11.0028,11.0028,1600.0
2010-09-15 08:30:00,11.35,11.35,11.35,11.35,0.0,11.0028,11.0028,11.0028,11.0028,0.0
2010-09-15 09:00:00,11.35,11.35,11.35,11.35,0.0,11.0028,11.0028,11.0028,11.0028,0.0
2010-09-15 09:30:00,11.33,11.34,11.09,11.22,210400.0,10.9835,10.9932,10.7508,10.8768,210400.0
2010-09-15 10:00:00,11.24,11.47,11.2,11.42,225600.0,10.8962,11.1192,10.8574,11.0707,225600.0
2010-09-15 10:30:00,11.43,11.48,11.38,11.45,34400.0,11.0804,11.1289,11.0319,11.0998,34400.0
2010-09-15 11:00:00,11.5,11.5,11.38,11.47,25600.0,11.1483,11.1483,11.0319,11.1192,25600.0
2010-09-15 11:30:00,11.43,11.56,11.43,11.56,6400.0,11.0804,11.2064,11.0804,11.2064,6400.0
2010-09-15 12:00:00,11.58,11.58,11.52,11.57,14400.0,11.2258,11.2258,11.1676,11.2161,14400.0
2010-09-15 12:30:00,11.58,11.58,11.52,11.55,25600.0,11.2258,11.2258,11.1676,11.1967,25600.0
2010-09-15 13:00:00,11.57,11.64,11.55,11.6,23200.0,11.2161,11.284,11.1967,11.2452,23200.0
2010-09-15 13:30:00,11.58,11.63,11.56,11.62,28800.0,11.2258,11.2743,11.2064,11.2646,28800.0
2010-09-15 14:00:00,11.63,11.63,11.54,11.54,32800.0,11.2743,11.2743,11.187,11.187,32800.0
2010-09-15 14:30:00,11.54,11.54,11.48,11.53,14400.0,11.187,11.187,11.1289,11.1773,14400.0
2010-09-15 15:00:00,11.52,11.72,11.52,11.71,55200.0,11.1676,11.3615,11.1676,11.3518,55200.0
2010-09-15 15:30:00,11.7,11.72,11.59,11.62,93600.0,11.3421,11.3615,11.2355,11.2646,93600.0
2010-09-15 16:00:00,11.66,11.66,11.66,11.66,800.0,11.3034,11.3034,11.3034,11.3034,800.0
2010-09-15 16:30:00,11.66,11.66,11.66,11.66,0.0,11.3034,11.3034,11.3034,11.3034,0.0
2010-09-15 17:00:00,11.66,11.66,11.66,11.66,0.0,11.3034,11.3034,11.3034,11.3034,0.0
2010-09-15 17:30:00,11.66,11.66,11.66,11.66,0.0,11.3034,11.3034,11.3034,11.3034,0.0
2010-09-15 18:00:00,11.66,11.66,11.66,11.66,0.0,11.3034,11.3034,11.3034,11.3034,0.0
2010-09-15 18:30:00,11.66,11.66,11.66,11.66,0.0,11.3034,11.3034,11.3034,11.3034,0.0
2010-09-15 19:00:00,11.66,11.66,11.66,11.66,0.0,11.3034,11.3034,11.3034,11.3034,0.0
2010-09-15 19:30:00,11.66,11.66,11.66,11.66,0.0,11.3034,11.3034,11.3034,11.3034,0.0
2010-09-16 08:30:00,11.5,11.5,11.5,11.5,8000.0,11.1483,11.1483,11.1483,11.1483,8000.0
2010-09-16 09:00:00,11.47,11.47,11.47,11.47,1600.0,11.1192,11.1192,11.1192,11.1192,1600.0
2010-09-16 09:30:00,11.54,11.63,11.45,11.56,57600.0,11.187,11.2743,11.0998,11.2064,57600.0
2010-09-16 10:00:00,11.53,11.64,11.42,11.47,95200.0,11.1773,11.284,11.0707,11.1192,95200.0
2010-09-16 10:30:00,11.41,11.51,11.41,11.51,73600.0,11.061,11.158,11.061,11.158,73600.0
2010-09-16 11:00:00,11.43,11.46,11.33,11.34,22400.0,11.0804,11.1095,10.9835,10.9932,22400.0
2010-09-16 11:30:00,11.31,11.34,11.28,11.29,37600.0,10.9641,10.9932,10.935,10.9447,37600.0
2010-09-16 12:00:00,11.27,11.29,11.2,11.22,46400.0,10.9253,10.9447,10.8574,10.8768,46400.0
2010-09-16 12:30:00,11.28,11.36,11.28,11.31,32800.0,10.935,11.0125,10.935,10.9641,32800.0
2010-09-16 13:00:00,11.29,11.29,11.11,11.17,28800.0,10.9447,10.9447,10.7702,10.8284,28800.0
2010-09-16 13:30:00,11.16,11.19,11.12,11.17,26400.0,10.8187,10.8477,10.7799,10.8284,26400.0
2010-09-16 14:00:00,11.2,11.25,11.2,11.23,49600.0,10.8574,10.9059,10.8574,10.8865,49600.0
2010-09-16 14:30:00,11.23,11.35,11.23,11.29,46400.0,10.8865,11.0028,10.8865,10.9447,46400.0
2010-09-16 15:00:00,11.27,11.41,11.27,11.33,24000.0,10.9253,11.061,10.9253,10.9835,24000.0
2010-09-16 15:30:00,11.42,11.42,11.3,11.4,56800.0,11.0707,11.0707,10.9544,11.0513,56800.0
2010-09-16 16:00:00,11.41,11.41,11.41,11.41,800.0,11.061,11.061,11.061,11.061,800.0
2010-09-16 16:30:00,11.41,11.41,11.41,11.41,0.0,11.061,11.061,11.061,11.061,0.0
2010-09-16 17:00:00,11.41,11.41,11.41,11.41,0.0,11.061,11.061,11.061,11.061,0.0
2010-09-16 17:30:00,11.41,11.41,11.41,11.41,0.0,11.061,11.061,11.061,11.061,0.0
2010-09-16 18:00:00,11.41,11.41,11.41,11.41,0.0,11.061,11.061,11.061,11.061,0.0
2010-09-16 18:30:00,11.41,11.41,11.41,11.41,0.0,11.061,11.061,11.061,11.061,0.0
2010-09-16 19:00:00,11.41,11.41,11.41,11.41,0.0,11.061,11.061,11.061,11.061,0.0
2010-09-16 19:30:00,11.41,11.41,11.41,11.41,0.0,11.061,11.061,11.061,11.061,0.0
2010-09-17 09:30:00,11.64,11.66,11.15,11.19,164800.0,11.284,11.3034,10.809,10.8477,164800.0
2010-09-17 10:00:00,11.16,11.35,11.06,11.35,132800.0,10.8187,11.0028,10.7217,11.0028,132800.0
2010-09-17 10:30:00,11.36,11.5,11.36,11.49,107200.0,11.0125,11.1483,11.0125,11.1386,107200.0
2010-09-17 11:00:00,11.5,11.63,11.5,11.56,143200.0,11.1483,11.2743,11.1483,11.2064,143200.0
2010-09-17 11:30:00,11.56,11.57,11.49,11.53,18400.0,11.2064,11.2161,11.1386,11.1773,18400.0
2010-09-17 12:00:00,11.54,11.61,11.54,11.61,29600.0,11.187,11.2549,11.187,11.2549,29600.0
2010-09-17 12:30:00,11.62,11.63,11.51,11.51,9600.0,11.2646,11.2743,11.158,11.158,9600.0
2010-09-17 13:00:00,11.53,11.56,11.49,11.56,80000.0,11.1773,11.2064,11.1386,11.2064,80000.0
2010-09-17 13:30:00,11.58,11.59,11.53,11.58,36000.0,11.2258,11.2355,11.1773,11.2258,36000.0
2010-09-17 14:00:00,11.58,11.61,11.57,11.61,33600.0,11.2258,11.2549,11.2161,11.2549,33600.0
2010-09-17 14:30:00,11.65,11.7,11.64,11.65,11200.0,11.2937,11.3421,11.284,11.2937,11200.0
2010-09-17 15:00:00,11.59,11.59,11.53,11.53,12800.0,11.2355,11.2355,11.1773,11.1773,12800.0
2010-09-17 15:30:00,11.54,11.63,11.54,11.54,94400.0,11.187,11.2743,11.187,11.187,94400.0
2010-09-20 09:30:00,11.65,11.69,11.44,11.67,128800.0,11.2937,11.3324,11.0901,11.3131,128800.0
2010-09-20 10:00:00,11.63,12.16,11.58,12.09,173600.0,11.2743,11.7881,11.2258,11.7202,173600.0
2010-09-20 10:30:00,12.09,12.3,12.07,12.3,155200.0,11.7202,11.9238,11.7008,11.9238,155200.0
2010-09-20 11:00:00,12.3,12.31,12.13,12.14,89600.0,11.9238,11.9335,11.759,11.7687,89600.0
2010-09-20 11:30:00,12.16,12.2,12.09,12.11,56800.0,11.7881,11.8268,11.7202,11.7396,56800.0
2010-09-20 12:00:00,12.11,12.11,12.04,12.04,10400.0,11.7396,11.7396,11.6717,11.6717,10400.0
2010-09-20 12:30:00,12.05,12.18,12.02,12.17,72800.0,11.6814,11.8075,11.6524,11.7978,72800.0
2010-09-20 13:00:00,12.17,12.18,12.08,12.13,28000.0,11.7978,11.8075,11.7105,11.759,28000.0
2010-09-20 13:30:00,12.1,12.18,12.1,12.18,26400.0,11.7299,11.8075,11.7299,11.8075,26400.0
2010-09-20 14:00:00,12.17,12.26,12.15,12.25,43200.0,11.7978,11.885,11.7784,11.8753,43200.0
2010-09-20 14:30:00,12.27,12.38,12.22,12.29,120000.0,11.8947,12.0013,11.8462,11.9141,120000.0
2010-09-20 15:00:00,12.32,12.47,12.32,12.44,27200.0,11.9432,12.0886,11.9432,12.0595,27200.0
2010-09-20 15:30:00,12.4,12.59,12.4,12.49,140800.0,12.0207,12.2049,12.0207,12.108,140800.0
2010-09-21 07:30:00,12.46,12.46,12.46,12.46,800.0,12.0789,12.0789,12.0789,12.0789,800.0
2010-09-21 08:00:00,12.46,12.46,12.44,12.44,7200.0,12.0789,12.0789,12.0595,12.0595,7200.0
2010-09-21 08:30:00,12.55,12.6,12.54,12.55,25600.0,12.1661,12.2146,12.1564,12.1661,25600.0
2010-09-21 09:00:00,12.55,12.55,12.52,12.52,1600.0,12.1661,12.1661,12.1371,12.1371,1600.0
2010-09-21 09:30:00,12.49,12.5,12.32,12.38,144800.0,12.108,12.1177,11.9432,12.0013,144800.0
2010-09-21 10:00:00,12.36,12.55,12.3,12.46,44000.0,11.982,12.1661,11.9238,12.0789,44000.0
2010-09-21 10:30:00,12.48,12.52,12.41,12.41,12800.0,12.0983,12.1371,12.0304,12.0304,12800.0
2010-09-21 11:00:00,12.41,12.51,12.37,12.37,11200.0,12.0304,12.1274,11.9916,11.9916,11200.0
2010-09-21 11:30:00,12.33,12.39,12.33,12.38,14400.0,11.9529,12.011,11.9529,12.0013,14400.0
2010-09-21 12:00:00,12.38,12.44,12.38,12.38,11200.0,12.0013,12.0595,12.0013,12.0013,11200.0
2010-09-21 12:30:00,12.35,12.39,12.35,12.38,5600.0,11.9723,12.011,11.9723,12.0013,5600.0
2010-09-21 13:00:00,12.4,12.4,12.3,12.34,20800.0,12.0207,12.0207,11.9238,11.9626,20800.0
2010-09-21 13:30:00,12.3,12.37,12.27,12.37,19200.0,11.9238,11.9916,11.8947,11.9916,19200.0
2010-09-21 14:00:00,12.35,12.58,12.25,12.46,71200.0,11.9723,12.1952,11.8753,12.0789,71200.0
2010-09-21 14:30:00,12.47,12.72,12.45,12.59,157600.0,12.0886,12.3309,12.0692,12.2049,157600.0
2010-09-21 15:00:00,12.53,12.55,12.44,12.44,112000.0,12.1468,12.1661,12.0595,12.0595,112000.0
2010-09-21 15:30:00,12.4,12.4,12.22,12.29,120000.0,12.0207,12.0207,11.8462,11.9141,120000.0
2010-09-21 16:00:00,12.3,12.31,12.3,12.31,26400.0,11.9238,11.9335,11.9238,11.9335,26400.0
2010-09-21 16:30:00,12.31,12.31,12.31,12.31,0.0,11.9335,11.9335,11.9335,11.9335,0.0
2010-09-21 17:00:00,12.31,12.31,12.31,12.31,0.0,11.9335,11.9335,11.9335,11.9335,0.0
2010-09-21 17:30:00,12.31,12.31,12.31,12.31,0.0,11.9335,11.9335,11.9335,11.9335,0.0
2010-09-21 18:00:00,12.31,12.31,12.31,12.31,0.0,11.9335,11.9335,11.9335,11.9335,0.0
2010-09-21 18:30:00,12.31,12.31,12.31,12.31,0.0,11.9335,11.9335,11.9335,11.9335,0.0
2010-09-21 19:00:00,12.31,12.31,12.31,12.31,0.0,11.9335,11.9335,11.9335,11.9335,0.0
2010-09-21 19:30:00,12.31,12.31,12.31,12.31,0.0,11.9335,11.9335,11.9335,11.9335,0.0
2010-09-22 09:30:00,12.18,12.43,12.16,12.34,164800.0,11.8075,12.0498,11.7881,11.9626,164800.0
2010-09-22 10:00:00,12.33,12.33,12.06,12.06,131200.0,11.9529,11.9529,11.6911,11.6911,131200.0
2010-09-22 10:30:00,12.03,12.06,11.94,12.02,324000.0,11.662,11.6911,11.5748,11.6524,324000.0
2010-09-22 11:00:00,12.07,12.08,11.72,11.79,282400.0,11.7008,11.7105,11.3615,11.4294,282400.0
2010-09-22 11:30:00,11.8,11.88,11.8,11.87,30400.0,11.4391,11.5166,11.4391,11.5069,30400.0
2010-09-22 12:00:00,11.92,11.92,11.78,11.79,96800.0,11.5554,11.5554,11.4197,11.4294,96800.0
2010-09-22 12:30:00,11.77,11.81,11.67,11.71,101600.0,11.41,11.4488,11.3131,11.3518,101600.0
2010-09-22 13:00:00,11.72,11.73,11.57,11.66,117600.0,11.3615,11.3712,11.2161,11.3034,117600.0
2010-09-22 13:30:00,11.69,11.82,11.68,11.79,128000.0,11.3324,11.4585,11.3228,11.4294,128000.0
2010-09-22 14:00:00,11.77,11.77,11.72,11.75,24800.0,11.41,11.41,11.3615,11.3906,24800.0
2010-09-22 14:30:00,11.78,11.87,11.76,11.81,52800.0,11.4197,11.5069,11.4003,11.4488,52800.0
2010-09-22 15:00:00,11.84,11.84,11.71,11.72,31200.0,11.4779,11.4779,11.3518,11.3615,31200.0
2010-09-22 15:30:00,11.72,11.85,11.72,11.85,45600.0,11.3615,11.4876,11.3615,11.4876,45600.0
2010-09-22 16:00:00,11.85,11.85,11.85,11.85,800.0,11.4876,11.4876,11.4876,11.4876,800.0
2010-09-22 16:30:00,11.85,11.85,11.85,11.85,0.0,11.4876,11.4876,11.4876,11.4876,0.0
2010-09-22 17:00:00,11.85,11.85,11.85,11.85,0.0,11.4876,11.4876,11.4876,11.4876,0.0
2010-09-22 17:30:00,11.85,11.85,11.85,11.85,0.0,11.4876,11.4876,11.4876,11.4876,0.0
2010-09-22 18:00:00,11.85,11.85,11.85,11.85,0.0,11.4876,11.4876,11.4876,11.4876,0.0
2010-09-22 18:30:00,11.85,11.85,11.85,11.85,0.0,11.4876,11.4876,11.4876,11.4876,0.0
2010-09-22 19:00:00,11.85,11.85,11.85,11.85,0.0,11.4876,11.4876,11.4876,11.4876,0.0
2010-09-22 19:30:00,11.85,11.85,11.85,11.85,0.0,11.4876,11.4876,11.4876,11.4876,0.0
2010-09-23 08:30:00,11.46,11.49,11.46,11.49,16800.0,11.1095,11.1386,11.1095,11.1386,16800.0
2010-09-23 09:00:00,11.49,11.49,11.49,11.49,2400.0,11.1386,11.1386,11.1386,11.1386,2400.0
2010-09-23 09:30:00,11.55,11.64,11.44,11.49,100800.0,11.1967,11.284,11.0901,11.1386,100800.0
2010-09-23 10:00:00,11.6,11.77,11.6,11.75,108000.0,11.2452,11.41,11.2452,11.3906,108000.0
2010-09-23 10:30:00,11.88,11.97,11.84,11.84,11200.0,11.5166,11.6039,11.4779,11.4779,11200.0
2010-09-23 11:00:00,11.79,11.95,11.77,11.95,16000.0,11.4294,11.5845,11.41,11.5845,16000.0
2010-09-23 11:30:00,12.0,12.09,12.0,12.02,44800.0,11.633,11.7202,11.633,11.6524,44800.0
2010-09-23 12:00:00,11.98,12.01,11.93,11.93,22400.0,11.6136,11.6427,11.5651,11.5651,22400.0
2010-09-23 12:30:00,11.93,11.95,11.87,11.87,12000.0,11.5651,11.5845,11.5069,11.5069,12000.0
2010-09-23 13:00:00,11.89,11.9,11.87,11.87,7200.0,11.5263,11.536,11.5069,11.5069,7200.0
2010-09-23 13:30:00,11.87,11.87,11.77,11.77,25600.0,11.5069,11.5069,11.41,11.41,25600.0
2010-09-23 14:00:00,11.77,11.83,11.77,11.83,8800.0,11.41,11.4682,11.41,11.4682,8800.0
2010-09-23 14:30:00,11.81,11.81,11.48,11.48,60000.0,11.4488,11.4488,11.1289,11.1289,60000.0
2010-09-23 15:00:00,11.53,11.53,11.43,11.43,43200.0,11.1773,11.1773,11.0804,11.0804,43200.0
2010-09-23 15:30:00,11.4,11.42,11.31,11.4,220000.0,11.0513,11.0707,10.9641,11.0513,220000.0
2010-09-23 16:00:00,11.43,11.43,11.43,11.43,8800.0,11.0804,11.0804,11.0804,11.0804,8800.0
2010-09-23 16:30:00,11.43,11.43,11.43,11.43,0.0,11.0804,11.0804,11.0804,11.0804,0.0
2010-09-23 17:00:00,11.43,11.43,11.43,11.43,0.0,11.0804,11.0804,11.0804,11.0804,0.0
2010-09-23 17:30:00,11.47,11.47,11.47,11.47,800.0,11.1192,11.1192,11.1192,11.1192,800.0
2010-09-23 18:00:00,11.47,11.47,11.47,11.47,0.0,11.1192,11.1192,11.1192,11.1192,0.0
2010-09-23 18:30:00,11.47,11.47,11.47,11.47,0.0,11.1192,11.1192,11.1192,11.1192,0.0
2010-09-23 19:00:00,11.47,11.47,11.47,11.47,0.0,11.1192,11.1192,11.1192,11.1192,0.0
2010-09-23 19:30:00,11.47,11.47,11.47,11.47,0.0,11.1192,11.1192,11.1192,11.1192,0.0
2010-09-24 09:30:00,11.92,12.06,11.9,11.96,163200.0,11.5554,11.6911,11.536,11.5942,163200.0
2010-09-24 10:00:00,11.94,12.05,11.87,12.04,132800.0,11.5748,11.6814,11.5069,11.6717,132800.0
2010-09-24 10:30:00,12.03,12.17,12.0,12.14,166400.0,11.662,11.7978,11.633,11.7687,166400.0
2010-09-24 11:00:00,12.08,12.21,12.08,12.17,48000.0,11.7105,11.8365,11.7105,11.7978,48000.0
2010-09-24 11:30:00,12.2,12.2,12.15,12.15,3200.0,11.8268,11.8268,11.7784,11.7784,3200.0
2010-09-24 12:00:00,12.16,12.19,12.16,12.19,12000.0,11.7881,11.8172,11.7881,11.8172,12000.0
2010-09-24 12:30:00,12.18,12.27,12.18,12.26,40000.0,11.8075,11.8947,11.8075,11.885,40000.0
2010-09-24 13:00:00,12.26,12.34,12.23,12.34,27200.0,11.885,11.9626,11.8559,11.9626,27200.0
2010-09-24 13:30:00,12.31,12.39,12.31,12.33,44800.0,11.9335,12.011,11.9335,11.9529,44800.0
2010-09-24 14:00:00,12.36,12.36,12.3,12.32,32800.0,11.982,11.982,11.9238,11.9432,32800.0
2010-09-24 14:30:00,12.38,12.48,12.37,12.48,51200.0,12.0013,12.0983,11.9916,12.0983,51200.0
2010-09-24 15:00:00,12.48,12.51,12.47,12.47,13600.0,12.0983,12.1274,12.0886,12.0886,13600.0
2010-09-24 15:30:00,12.46,12.54,12.46,12.5,118400.0,12.0789,12.1564,12.0789,12.1177,118400.0
2010-09-27 09:30:00,12.52,12.59,12.36,12.43,237600.0,12.1371,12.2049,11.982,12.0498,237600.0
2010-09-27 10:00:00,12.41,12.55,12.39,12.55,67200.0,12.0304,12.1661,12.011,12.1661,67200.0
2010-09-27 10:30:00,12.49,12.54,12.43,12.51,58400.0,12.108,12.1564,12.0498,12.1274,58400.0
2010-09-27 11:00:00,12.5,12.5,12.32,12.4,99200.0,12.1177,12.1177,11.9432,12.0207,99200.0
2010-09-27 11:30:00,12.4,12.41,12.3,12.37,99200.0,12.0207,12.0304,11.9238,11.9916,99200.0
2010-09-27 12:00:00,12.4,12.42,12.25,12.32,143200.0,12.0207,12.0401,11.8753,11.9432,143200.0
2010-09-27 12:30:00,12.32,12.35,12.27,12.34,28800.0,11.9432,11.9723,11.8947,11.9626,28800.0
2010-09-27 13:00:00,12.3,12.39,12.27,12.38,50400.0,11.9238,12.011,11.8947,12.0013,50400.0
2010-09-27 13:30:00,12.39,12.55,12.39,12.55,22400.0,12.011,12.1661,12.011,12.1661,22400.0
2010-09-27 14:00:00,12.55,12.59,12.51,12.57,29600.0,12.1661,12.2049,12.1274,12.1855,29600.0
2010-09-27 14:30:00,12.61,12.61,12.53,12.53,24800.0,12.2243,12.2243,12.1468,12.1468,24800.0
2010-09-27 15:00:00,12.51,12.56,12.5,12.56,18400.0,12.1274,12.1758,12.1177,12.1758,18400.0
2010-09-27 15:30:00,12.49,12.49,12.36,12.43,36800.0,12.108,12.108,11.982,12.0498,36800.0
2010-09-28 08:00:00,12.52,12.52,12.52,12.52,1600.0,12.1371,12.1371,12.1371,12.1371,1600.0
2010-09-28 08:30:00,12.52,12.52,12.52,12.52,0.0,12.1371,12.1371,12.1371,12.1371,0.0
2010-09-28 09:00:00,12.49,12.49,12.49,12.49,800.0,12.108,12.108,12.108,12.108,800.0
2010-09-28 09:30:00,12.49,12.53,11.9,12.08,123200.0,12.108,12.1468,11.536,11.7105,123200.0
2010-09-28 10:00:00,12.0,12.31,11.87,12.21,108000.0,11.633,11.9335,11.5069,11.8365,108000.0
2010-09-28 10:30:00,12.24,12.34,12.24,12.33,34400.0,11.8656,11.9626,11.8656,11.9529,34400.0
2010-09-28 11:00:00,12.38,12.49,12.28,12.49,66400.0,12.0013,12.108,11.9044,12.108,66400.0
2010-09-28 11:30:00,12.5,12.56,12.38,12.38,39200.0,12.1177,12.1758,12.0013,12.0013,39200.0
2010-09-28 12:00:00,12.36,12.52,12.36,12.44,25600.0,11.982,12.1371,11.982,12.0595,25600.0
2010-09-28 12:30:00,12.48,12.53,12.47,12.53,14400.0,12.0983,12.1468,12.0886,12.1468,14400.0
2010-09-28 13:00:00,12.53,12.54,12.4,12.48,46400.0,12.1468,12.1564,12.0207,12.0983,46400.0
2010-09-28 13:30:00,12.51,12.63,12.48,12.63,23200.0,12.1274,12.2437,12.0983,12.2437,23200.0
2010-09-28 14:00:00,12.65,12.65,12.54,12.54,72800.0,12.2631,12.2631,12.1564,12.1564,72800.0
2010-09-28 14:30:00,12.53,12.54,12.33,12.41,41600.0,12.1468,12.1564,11.9529,12.0304,41600.0
2010-09-28 15:00:00,12.36,12.57,12.36,12.57,32000.0,11.982,12.1855,11.982,12.1855,32000.0
2010-09-28 15:30:00,12.57,12.87,12.57,12.78,120800.0,12.1855,12.4764,12.1855,12.3891,120800.0
2010-09-28 16:00:00,12.78,12.78,12.75,12.75,9600.0,12.3891,12.3891,12.36,12.36,9600.0
2010-09-28 16:30:00,12.75,12.75,12.75,12.75,0.0,12.36,12.36,12.36,12.36,0.0
2010-09-28 17:00:00,12.75,12.75,12.75,12.75,0.0,12.36,12.36,12.36,12.36,0.0
2010-09-28 17:30:00,12.75,12.75,12.75,12.75,0.0,12.36,12.36,12.36,12.36,0.0
2010-09-28 18:00:00,12.75,12.75,12.75,12.75,0.0,12.36,12.36,12.36,12.36,0.0
2010-09-28 18:30:00,12.75,12.75,12.75,12.75,0.0,12.36,12.36,12.36,12.36,0.0
2010-09-28 19:00:00,12.75,12.75,12.75,12.75,0.0,12.36,12.36,12.36,12.36,0.0
2010-09-28 19:30:00,12.75,12.75,12.75,12.75,0.0,12.36,12.36,12.36,12.36,0.0
2010-09-29 09:30:00,12.73,12.9,12.6,12.69,128000.0,12.3406,12.5054,12.2146,12.3019,128000.0
2010-09-29 10:00:00,12.7,12.86,12.61,12.67,96800.0,12.3116,12.4667,12.2243,12.2825,96800.0
2010-09-29 10:30:00,12.76,12.78,12.62,12.71,87200.0,12.3697,12.3891,12.234,12.3212,87200.0
2010-09-29 11:00:00,12.73,12.81,12.71,12.81,49600.0,12.3406,12.4182,12.3212,12.4182,49600.0
2010-09-29 11:30:00,12.81,12.99,12.81,12.99,99200.0,12.4182,12.5927,12.4182,12.5927,99200.0
2010-09-29 12:00:00,12.95,13.06,12.91,13.03,40800.0,12.5539,12.6605,12.5151,12.6315,40800.0
2010-09-29 12:30:00,13.01,13.04,12.94,13.04,32800.0,12.6121,12.6412,12.5442,12.6412,32800.0
2010-09-29 13:00:00,12.97,12.99,12.91,12.94,24000.0,12.5733,12.5927,12.5151,12.5442,24000.0
2010-09-29 13:30:00,12.9,12.92,12.83,12.92,29600.0,12.5054,12.5248,12.4376,12.5248,29600.0
2010-09-29 14:00:00,12.98,13.01,12.94,12.94,12000.0,12.583,12.6121,12.5442,12.5442,12000.0
2010-09-29 14:30:00,12.93,13.01,12.93,13.0,12000.0,12.5345,12.6121,12.5345,12.6024,12000.0
2010-09-29 15:00:00,12.98,12.98,12.79,12.9,202400.0,12.583,12.583,12.3988,12.5054,202400.0
2010-09-29 15:30:00,12.85,12.97,12.77,12.92,93600.0,12.457,12.5733,12.3794,12.5248,93600.0
2010-09-29 16:00:00,12.92,12.92,12.92,12.92,0.0,12.5248,12.5248,12.5248,12.5248,0.0
2010-09-29 16:30:00,12.92,12.92,12.92,12.92,0.0,12.5248,12.5248,12.5248,12.5248,0.0
2010-09-29 17:00:00,12.92,12.92,12.92,12.92,0.0,12.5248,12.5248,12.5248,12.5248,0.0
2010-09-29 17:30:00,12.92,12.92,12.92,12.92,0.0,12.5248,12.5248,12.5248,12.5248,0.0
2010-09-29 18:00:00,12.92,12.92,12.92,12.92,0.0,12.5248,12.5248,12.5248,12.5248,0.0
2010-09-29 18:30:00,12.92,12.92,12.92,12.92,0.0,12.5248,12.5248,12.5248,12.5248,0.0
2010-09-29 19:00:00,12.92,12.92,12.92,12.92,0.0,12.5248,12.5248,12.5248,12.5248,0.0
2010-09-29 19:30:00,12.92,12.92,12.92,12.92,0.0,12.5248,12.5248,12.5248,12.5248,0.0
2010-09-30 08:30:00,13.0,13.0,13.0,13.0,1600.0,12.6024,12.6024,12.6024,12.6024,1600.0
2010-09-30 09:00:00,13.25,13.27,13.25,13.27,6400.0,12.8447,12.8641,12.8447,12.8641,6400.0
2010-09-30 09:30:00,13.2,13.38,13.12,13.28,208800.0,12.7963,12.9708,12.7187,12.8738,208800.0
2010-09-30 10:00:00,13.29,13.29,12.99,13.06,152800.0,12.8835,12.8835,12.5927,12.6605,152800.0
2010-09-30 10:30:00,13.15,13.23,12.93,12.94,76000.0,12.7478,12.8253,12.5345,12.5442,76000.0
2010-09-30 11:00:00,12.89,12.89,12.56,12.64,111200.0,12.4957,12.4957,12.1758,12.2534,111200.0
2010-09-30 11:30:00,12.61,12.72,12.49,12.69,84000.0,12.2243,12.3309,12.108,12.3019,84000.0
2010-09-30 12:00:00,12.72,12.72,12.49,12.57,188000.0,12.3309,12.3309,12.108,12.1855,188000.0
2010-09-30 12:30:00,12.63,12.84,12.63,12.83,43200.0,12.2437,12.4473,12.2437,12.4376,43200.0
2010-09-30 13:00:00,12.82,12.92,12.79,12.89,50400.0,12.4279,12.5248,12.3988,12.4957,50400.0
2010-09-30 13:30:00,12.9,12.9,12.84,12.84,4800.0,12.5054,12.5054,12.4473,12.4473,4800.0
2010-09-30 14:00:00,12.9,12.9,12.75,12.81,15200.0,12.5054,12.5054,12.36,12.4182,15200.0
2010-09-30 14:30:00,12.88,13.0,12.88,13.0,35200.0,12.486,12.6024,12.486,12.6024,35200.0
2010-09-30 15:00:00,12.86,12.96,12.82,12.96,25600.0,12.4667,12.5636,12.4279,12.5636,25600.0
2010-09-30 15:30:00,12.96,12.96,12.78,12.78,76000.0,12.5636,12.5636,12.3891,12.3891,76000.0
2010-09-30 16:00:00,12.78,12.78,12.78,12.78,4800.0,12.3891,12.3891,12.3891,12.3891,4800.0
2010-09-30 16:30:00,12.78,12.78,12.78,12.78,0.0,12.3891,12.3891,12.3891,12.3891,0.0
2010-09-30 17:00:00,12.78,12.78,12.78,12.78,0.0,12.3891,12.3891,12.3891,12.3891,0.0
2010-09-30 17:30:00,12.78,12.78,12.78,12.78,0.0,12.3891,12.3891,12.3891,12.3891,0.0
2010-09-30 18:00:00,12.78,12.78,12.78,12.78,0.0,12.3891,12.3891,12.3891,12.3891,0.0
2010-09-30 18:30:00,12.78,12.78,12.78,12.78,0.0,12.3891,12.3891,12.3891,12.3891,0.0
2010-09-30 19:00:00,12.78,12.78,12.78,12.78,0.0,12.3891,12.3891,12.3891,12.3891,0.0
2010-09-30 19:30:00,12.78,12.78,12.78,12.78,0.0,12.3891,12.3891,12.3891,12.3891,0.0
2010-10-01 09:30:00,13.17,13.2,12.96,13.09,252000.0,12.7672,12.7963,12.5636,12.6896,252000.0
2010-10-01 10:00:00,13.04,13.17,12.78,12.84,155200.0,12.6412,12.7672,12.3891,12.4473,155200.0
2010-10-01 10:30:00,12.77,12.84,12.71,12.76,115200.0,12.3794,12.4473,12.3212,12.3697,115200.0
2010-10-01 11:00:00,12.76,12.82,12.72,12.72,48800.0,12.3697,12.4279,12.3309,12.3309,48800.0
2010-10-01 11:30:00,12.71,12.97,12.71,12.93,26400.0,12.3212,12.5733,12.3212,12.5345,26400.0
2010-10-01 12:00:00,12.93,12.93,12.79,12.82,41600.0,12.5345,12.5345,12.3988,12.4279,41600.0
2010-10-01 12:30:00,12.8,12.8,12.77,12.79,13600.0,12.4085,12.4085,12.3794,12.3988,13600.0
2010-10-01 13:00:00,12.84,12.97,12.84,12.97,13600.0,12.4473,12.5733,12.4473,12.5733,13600.0
2010-10-01 13:30:00,12.92,12.92,12.8,12.8,12000.0,12.5248,12.5248,12.4085,12.4085,12000.0
2010-10-01 14:00:00,12.9,13.0,12.9,12.97,24800.0,12.5054,12.6024,12.5054,12.5733,24800.0
2010-10-01 14:30:00,13.02,13.05,13.01,13.05,15200.0,12.6218,12.6509,12.6121,12.6509,15200.0
2010-10-01 15:00:00,13.07,13.13,13.05,13.06,13600.0,12.6702,12.7284,12.6509,12.6605,13600.0
2010-10-01 15:30:00,13.02,13.05,12.99,13.0,24800.0,12.6218,12.6509,12.5927,12.6024,24800.0
2010-10-04 09:30:00,12.92,13.13,12.87,12.9,64000.0,12.5248,12.7284,12.4764,12.5054,64000.0
2010-10-04 10:00:00,12.86,13.0,12.78,12.89,97600.0,12.4667,12.6024,12.3891,12.4957,97600.0
2010-10-04 10:30:00,12.9,12.9,12.67,12.75,160000.0,12.5054,12.5054,12.2825,12.36,160000.0
2010-10-04 11:00:00,12.68,12.68,12.35,12.36,82400.0,12.2922,12.2922,11.9723,11.982,82400.0
2010-10-04 11:30:00,12.35,12.47,12.31,12.31,42400.0,11.9723,12.0886,11.9335,11.9335,42400.0
2010-10-04 12:00:00,12.25,12.34,12.22,12.34,62400.0,11.8753,11.9626,11.8462,11.9626,62400.0
2010-10-04 12:30:00,12.35,12.38,12.28,12.38,75200.0,11.9723,12.0013,11.9044,12.0013,75200.0
2010-10-04 13:00:00,12.43,12.5,12.42,12.46,31200.0,12.0498,12.1177,12.0401,12.0789,31200.0
2010-10-04 13:30:00,12.47,12.47,12.43,12.43,2400.0,12.0886,12.0886,12.0498,12.0498,2400.0
2010-10-04 14:00:00,12.49,12.5,12.35,12.35,20000.0,12.108,12.1177,11.9723,11.9723,20000.0
2010-10-04 14:30:00,12.38,12.5,12.38,12.49,32000.0,12.0013,12.1177,12.0013,12.108,32000.0
2010-10-04 15:00:00,12.5,12.61,12.44,12.49,58400.0,12.1177,12.2243,12.0595,12.108,58400.0
2010-10-04 15:30:00,12.48,12.51,12.43,12.48,60800.0,12.0983,12.1274,12.0498,12.0983,60800.0
2010-10-05 08:30:00,12.88,12.88,12.88,12.88,800.0,12.486,12.486,12.486,12.486,800.0
2010-10-05 09:00:00,12.88,12.89,12.88,12.89,1600.0,12.486,12.4957,12.486,12.4957,1600.0
2010-10-05 09:30:00,12.91,12.95,12.69,12.86,116000.0,12.5151,12.5539,12.3019,12.4667,116000.0
2010-10-05 10:00:00,12.83,13.0,12.78,12.93,100000.0,12.4376,12.6024,12.3891,12.5345,100000.0
2010-10-05 10:30:00,13.05,13.24,13.05,13.21,64000.0,12.6509,12.835,12.6509,12.806,64000.0
2010-10-05 11:00:00,13.18,13.25,13.18,13.21,27200.0,12.7769,12.8447,12.7769,12.806,27200.0
2010-10-05 11:30:00,13.26,13.4,13.26,13.37,37600.0,12.8544,12.9901,12.8544,12.9611,37600.0
2010-10-05 12:00:00,13.33,13.33,13.31,13.32,13600.0,12.9223,12.9223,12.9029,12.9126,13600.0
2010-10-05 12:30:00,13.37,13.44,13.37,13.44,14400.0,12.9611,13.0289,12.9611,13.0289,14400.0
2010-10-05 13:00:00,13.41,13.56,13.41,13.56,32800.0,12.9998,13.1453,12.9998,13.1453,32800.0
2010-10-05 13:30:00,13.54,13.54,13.52,13.52,6400.0,13.1259,13.1259,13.1065,13.1065,6400.0
2010-10-05 14:00:00,13.55,13.55,13.5,13.5,16800.0,13.1356,13.1356,13.0871,13.0871,16800.0
2010-10-05 14:30:00,13.55,13.56,13.55,13.55,16800.0,13.1356,13.1453,13.1356,13.1356,16800.0
2010-10-05 15:00:00,13.58,13.62,13.53,13.62,40800.0,13.1646,13.2034,13.1162,13.2034,40800.0
2010-10-05 15:30:00,13.62,13.62,13.54,13.55,69600.0,13.2034,13.2034,13.1259,13.1356,69600.0
2010-10-05 16:00:00,13.53,13.54,13.51,13.51,8800.0,13.1162,13.1259,13.0968,13.0968,8800.0
2010-10-05 16:30:00,13.51,13.51,13.51,13.51,0.0,13.0968,13.0968,13.0968,13.0968,0.0
2010-10-05 17:00:00,13.51,13.51,13.51,13.51,0.0,13.0968,13.0968,13.0968,13.0968,0.0
2010-10-05 17:30:00,13.51,13.51,13.51,13.51,0.0,13.0968,13.0968,13.0968,13.0968,0.0
2010-10-05 18:00:00,13.56,13.56,13.56,13.56,800.0,13.1453,13.1453,13.1453,13.1453,800.0
2010-10-05 18:30:00,13.56,13.56,13.56,13.56,0.0,13.1453,13.1453,13.1453,13.1453,0.0
2010-10-05 19:00:00,13.56,13.56,13.56,13.56,0.0,13.1453,13.1453,13.1453,13.1453,0.0
2010-10-05 19:30:00,13.56,13.56,13.56,13.56,0.0,13.1453,13.1453,13.1453,13.1453,0.0
2010-10-06 09:00:00,13.52,13.52,13.52,13.52,1600.0,13.1065,13.1065,13.1065,13.1065,1600.0
2010-10-06 09:30:00,13.51,13.66,13.47,13.51,119200.0,13.0968,13.2422,13.058,13.0968,119200.0
2010-10-06 10:00:00,13.53,13.63,13.49,13.49,57600.0,13.1162,13.2131,13.0774,13.0774,57600.0
2010-10-06 10:30:00,13.53,13.53,13.43,13.43,52800.0,13.1162,13.1162,13.0192,13.0192,52800.0
2010-10-06 11:00:00,13.48,13.53,13.44,13.53,25600.0,13.0677,13.1162,13.0289,13.1162,25600.0
2010-10-06 11:30:00,13.56,13.61,13.52,13.52,12800.0,13.1453,13.1937,13.1065,13.1065,12800.0
2010-10-06 12:00:00,13.52,13.55,13.44,13.44,15200.0,13.1065,13.1356,13.0289,13.0289,15200.0
2010-10-06 12:30:00,13.47,13.47,13.38,13.4,15200.0,13.058,13.058,12.9708,12.9901,15200.0
2010-10-06 13:00:00,13.36,13.36,13.21,13.26,31200.0,12.9514,12.9514,12.806,12.8544,31200.0
2010-10-06 13:30:00,13.27,13.32,13.24,13.25,14400.0,12.8641,12.9126,12.835,12.8447,14400.0
2010-10-06 14:00:00,13.32,13.32,13.24,13.29,18400.0,12.9126,12.9126,12.835,12.8835,18400.0
2010-10-06 14:30:00,13.33,13.34,13.3,13.3,34400.0,12.9223,12.932,12.8932,12.8932,34400.0
2010-10-06 15:00:00,13.27,13.28,13.22,13.25,14400.0,12.8641,12.8738,12.8157,12.8447,14400.0
2010-10-06 15:30:00,13.24,13.42,13.18,13.42,362400.0,12.835,13.0095,12.7769,13.0095,362400.0
2010-10-06 16:00:00,13.42,13.42,13.42,13.42,0.0,13.0095,13.0095,13.0095,13.0095,0.0
2010-10-06 16:30:00,13.42,13.42,13.42,13.42,0.0,13.0095,13.0095,13.0095,13.0095,0.0
2010-10-06 17:00:00,13.42,13.42,13.42,13.42,0.0,13.0095,13.0095,13.0095,13.0095,0.0
2010-10-06 17:30:00,13.42,13.42,13.42,13.42,0.0,13.0095,13.0095,13.0095,13.0095,0.0
2010-10-06 18:00:00,13.42,13.42,13.42,13.42,0.0,13.0095,13.0095,13.0095,13.0095,0.0
2010-10-06 18:30:00,13.42,13.42,13.42,13.42,0.0,13.0095,13.0095,13.0095,13.0095,0.0
2010-10-06 19:00:00,13.42,13.42,13.42,13.42,0.0,13.0095,13.0095,13.0095,13.0095,0.0
2010-10-06 19:30:00,13.42,13.42,13.42,13.42,0.0,13.0095,13.0095,13.0095,13.0095,0.0
2010-10-07 08:30:00,13.69,13.82,13.69,13.75,6400.0,13.2713,13.3973,13.2713,13.3294,6400.0
2010-10-07 09:00:00,13.75,13.75,13.75,13.75,0.0,13.3294,13.3294,13.3294,13.3294,0.0
2010-10-07 09:30:00,13.65,13.67,13.3,13.3,125600.0,13.2325,13.2519,12.8932,12.8932,125600.0
2010-10-07 10:00:00,13.25,13.52,13.25,13.51,34400.0,12.8447,13.1065,12.8447,13.0968,34400.0
2010-10-07 10:30:00,13.54,13.58,13.43,13.46,26400.0,13.1259,13.1646,13.0192,13.0483,26400.0
2010-10-07 11:00:00,13.42,13.42,13.33,13.37,20000.0,13.0095,13.0095,12.9223,12.9611,20000.0
2010-10-07 11:30:00,13.45,13.46,13.37,13.43,8000.0,13.0386,13.0483,12.9611,13.0192,8000.0
2010-10-07 12:00:00,13.44,13.44,13.21,13.21,24800.0,13.0289,13.0289,12.806,12.806,24800.0
2010-10-07 12:30:00,13.2,13.2,13.05,13.13,52800.0,12.7963,12.7963,12.6509,12.7284,52800.0
2010-10-07 13:00:00,13.17,13.25,13.17,13.25,28000.0,12.7672,12.8447,12.7672,12.8447,28000.0
2010-10-07 13:30:00,13.21,13.45,13.18,13.45,40800.0,12.806,13.0386,12.7769,13.0386,40800.0
2010-10-07 14:00:00,13.49,13.51,13.37,13.43,51200.0,13.0774,13.0968,12.9611,13.0192,51200.0
2010-10-07 14:30:00,13.44,13.45,13.37,13.4,10400.0,13.0289,13.0386,12.9611,12.9901,10400.0
2010-10-07 15:00:00,13.41,13.47,13.39,13.4,14400.0,12.9998,13.058,12.9805,12.9901,14400.0
2010-10-07 15:30:00,13.38,13.42,13.29,13.29,114400.0,12.9708,13.0095,12.8835,12.8835,114400.0
2010-10-07 16:00:00,13.35,13.35,13.35,13.35,1600.0,12.9417,12.9417,12.9417,12.9417,1600.0
2010-10-07 16:30:00,13.35,13.35,13.35,13.35,0.0,12.9417,12.9417,12.9417,12.9417,0.0
2010-10-07 17:00:00,13.35,13.35,13.35,13.35,0.0,12.9417,12.9417,12.9417,12.9417,0.0
2010-10-07 17:30:00,13.35,13.35,13.35,13.35,0.0,12.9417,12.9417,12.9417,12.9417,0.0
2010-10-07 18:00:00,13.35,13.35,13.35,13.35,0.0,12.9417,12.9417,12.9417,12.9417,0.0
2010-10-07 18:30:00,13.35,13.35,13.35,13.35,0.0,12.9417,12.9417,12.9417,12.9417,0.0
2010-10-07 19:00:00,13.35,13.35,13.35,13.35,0.0,12.9417,12.9417,12.9417,12.9417,0.0
2010-10-07 19:30:00,13.35,13.35,13.35,13.35,0.0,12.9417,12.9417,12.9417,12.9417,0.0
2010-10-08 09:30:00,13.3,13.49,13.26,13.44,39200.0,12.8932,13.0774,12.8544,13.0289,39200.0
2010-10-08 10:00:00,13.41,13.41,13.16,13.16,32000.0,12.9998,12.9998,12.7575,12.7575,32000.0
2010-10-08 10:30:00,13.18,13.29,13.18,13.28,22400.0,12.7769,12.8835,12.7769,12.8738,22400.0
2010-10-08 11:00:00,13.33,13.45,13.33,13.45,28000.0,12.9223,13.0386,12.9223,13.0386,28000.0
2010-10-08 11:30:00,13.49,13.62,13.49,13.58,55200.0,13.0774,13.2034,13.0774,13.1646,55200.0
2010-10-08 12:00:00,13.57,13.57,13.49,13.53,15200.0,13.1549,13.1549,13.0774,13.1162,15200.0
2010-10-08 12:30:00,13.54,13.66,13.54,13.64,11200.0,13.1259,13.2422,13.1259,13.2228,11200.0
2010-10-08 13:00:00,13.65,13.77,13.65,13.77,64000.0,13.2325,13.3488,13.2325,13.3488,64000.0
2010-10-08 13:30:00,13.75,13.75,13.68,13.68,14400.0,13.3294,13.3294,13.2616,13.2616,14400.0
2010-10-08 14:00:00,13.68,13.83,13.68,13.82,28000.0,13.2616,13.407,13.2616,13.3973,28000.0
2010-10-08 14:30:00,13.8,13.89,13.8,13.83,8800.0,13.3779,13.4652,13.3779,13.407,8800.0
2010-10-08 15:00:00,13.88,13.94,13.88,13.91,8800.0,13.4555,13.5136,13.4555,13.4845,8800.0
2010-10-08 15:30:00,14.01,14.02,13.81,13.81,33600.0,13.5815,13.5912,13.3876,13.3876,33600.0
2010-10-11 09:30:00,13.82,13.88,13.78,13.86,24000.0,13.3973,13.4555,13.3585,13.4361,24000.0
2010-10-11 10:00:00,13.88,13.95,13.87,13.94,36800.0,13.4555,13.5233,13.4458,13.5136,36800.0
2010-10-11 10:30:00,13.96,13.96,13.71,13.77,25600.0,13.533,13.533,13.2907,13.3488,25600.0
2010-10-11 11:00:00,13.77,13.89,13.72,13.89,24800.0,13.3488,13.4652,13.3004,13.4652,24800.0
2010-10-11 11:30:00,13.87,13.99,13.87,13.99,16800.0,13.4458,13.5621,13.4458,13.5621,16800.0
2010-10-11 12:00:00,13.93,13.96,13.92,13.96,6400.0,13.5039,13.533,13.4942,13.533,6400.0
2010-10-11 12:30:00,14.0,14.04,14.0,14.03,5600.0,13.5718,13.6106,13.5718,13.6009,5600.0
2010-10-11 13:00:00,14.02,14.09,14.02,14.08,3200.0,13.5912,13.659,13.5912,13.6493,3200.0
2010-10-11 13:30:00,14.1,14.1,14.1,14.1,1600.0,13.6687,13.6687,13.6687,13.6687,1600.0
2010-10-11 14:00:00,14.1,14.1,14.1,14.1,0.0,13.6687,13.6687,13.6687,13.6687,0.0
2010-10-11 14:30:00,14.13,14.13,14.09,14.09,32000.0,13.6978,13.6978,13.659,13.659,32000.0
2010-10-11 15:00:00,14.08,14.1,14.0,14.0,5600.0,13.6493,13.6687,13.5718,13.5718,5600.0
2010-10-11 15:30:00,13.99,13.99,13.83,13.83,42400.0,13.5621,13.5621,13.407,13.407,42400.0
2010-10-12 08:00:00,13.63,13.63,13.63,13.63,8000.0,13.2131,13.2131,13.2131,13.2131,8000.0
2010-10-12 08:30:00,13.63,13.63,13.63,13.63,0.0,13.2131,13.2131,13.2131,13.2131,0.0
2010-10-12 09:00:00,13.63,13.63,13.63,13.63,0.0,13.2131,13.2131,13.2131,13.2131,0.0
2010-10-12 09:30:00,13.6,13.63,13.29,13.48,167200.0,13.184,13.2131,12.8835,13.0677,167200.0
2010-10-12 10:00:00,13.47,13.76,13.46,13.71,51200.0,13.058,13.3391,13.0483,13.2907,51200.0
2010-10-12 10:30:00,13.64,13.8,13.62,13.8,8800.0,13.2228,13.3779,13.2034,13.3779,8800.0
2010-10-12 11:00:00,13.87,13.87,13.77,13.82,4000.0,13.4458,13.4458,13.3488,13.3973,4000.0
2010-10-12 11:30:00,13.81,13.81,13.81,13.81,800.0,13.3876,13.3876,13.3876,13.3876,800.0
2010-10-12 12:00:00,13.83,13.89,13.83,13.85,6400.0,13.407,13.4652,13.407,13.4264,6400.0
2010-10-12 12:30:00,13.76,13.76,13.76,13.76,1600.0,13.3391,13.3391,13.3391,13.3391,1600.0
2010-10-12 13:00:00,13.85,13.85,13.84,13.84,1600.0,13.4264,13.4264,13.4167,13.4167,1600.0
2010-10-12 13:30:00,13.86,13.86,13.86,13.86,800.0,13.4361,13.4361,13.4361,13.4361,800.0
2010-10-12 14:00:00,13.8,14.11,13.8,13.95,50400.0,13.3779,13.6784,13.3779,13.5233,50400.0
2010-10-12 14:30:00,13.99,14.0,13.81,13.89,85600.0,13.5621,13.5718,13.3876,13.4652,85600.0
2010-10-12 15:00:00,13.89,14.08,13.89,14.08,15200.0,13.4652,13.6493,13.4652,13.6493,15200.0
2010-10-12 15:30:00,14.08,14.08,13.97,13.97,20000.0,13.6493,13.6493,13.5427,13.5427,20000.0
2010-10-12 16:00:00,13.97,13.97,13.97,13.97,0.0,13.5427,13.5427,13.5427,13.5427,0.0
2010-10-12 16:30:00,13.97,13.97,13.97,13.97,0.0,13.5427,13.5427,13.5427,13.5427,0.0
2010-10-12 17:00:00,13.96,13.96,13.96,13.96,800.0,13.533,13.533,13.533,13.533,800.0
2010-10-12 17:30:00,13.96,13.96,13.96,13.96,0.0,13.533,13.533,13.533,13.533,0.0
2010-10-12 18:00:00,13.96,13.96,13.96,13.96,0.0,13.533,13.533,13.533,13.533,0.0
2010-10-12 18:30:00,13.96,13.96,13.96,13.96,0.0,13.533,13.533,13.533,13.533,0.0
2010-10-12 19:00:00,13.96,13.96,13.96,13.96,0.0,13.533,13.533,13.533,13.533,0.0
2010-10-12 19:30:00,13.96,13.96,13.96,13.96,0.0,13.533,13.533,13.533,13.533,0.0
2010-10-13 07:30:00,14.28,14.28,14.28,14.28,4000.0,13.8432,13.8432,13.8432,13.8432,4000.0
2010-10-13 08:00:00,14.28,14.28,14.28,14.28,0.0,13.8432,13.8432,13.8432,13.8432,0.0
2010-10-13 08:30:00,14.28,14.28,14.28,14.28,4000.0,13.8432,13.8432,13.8432,13.8432,4000.0
2010-10-13 09:00:00,14.26,14.26,14.26,14.26,800.0,13.8238,13.8238,13.8238,13.8238,800.0
2010-10-13 09:30:00,14.26,14.4,14.12,14.4,83200.0,13.8238,13.9596,13.6881,13.9596,83200.0
2010-10-13 10:00:00,14.4,14.53,14.4,14.42,48800.0,13.9596,14.0856,13.9596,13.9789,48800.0
2010-10-13 10:30:00,14.37,14.46,14.37,14.46,10400.0,13.9305,14.0177,13.9305,14.0177,10400.0
2010-10-13 11:00:00,14.54,14.62,14.54,14.56,24800.0,14.0953,14.1728,14.0953,14.1147,24800.0
2010-10-13 11:30:00,14.59,14.6,14.58,14.59,19200.0,14.1437,14.1534,14.1341,14.1437,19200.0
2010-10-13 12:00:00,14.64,14.68,14.61,14.68,4000.0,14.1922,14.231,14.1631,14.231,4000.0
2010-10-13 12:30:00,14.71,14.75,14.7,14.7,20000.0,14.2601,14.2989,14.2504,14.2504,20000.0
2010-10-13 13:00:00,14.72,14.8,14.7,14.77,23200.0,14.2698,14.3473,14.2504,14.3182,23200.0
2010-10-13 13:30:00,14.82,14.86,14.82,14.86,5600.0,14.3667,14.4055,14.3667,14.4055,5600.0
2010-10-13 14:00:00,14.81,14.92,14.81,14.89,28000.0,14.357,14.4637,14.357,14.4346,28000.0
2010-10-13 14:30:00,14.9,14.9,14.81,14.83,9600.0,14.4443,14.4443,14.357,14.3764,9600.0
2010-10-13 15:00:00,14.83,14.83,14.68,14.69,52000.0,14.3764,14.3764,14.231,14.2407,52000.0
2010-10-13 15:30:00,14.68,14.8,14.56,14.6,41600.0,14.231,14.3473,14.1147,14.1534,41600.0
2010-10-13 16:00:00,14.57,14.57,14.57,14.57,2400.0,14.1244,14.1244,14.1244,14.1244,2400.0
2010-10-13 16:30:00,14.57,14.57,14.57,14.57,0.0,14.1244,14.1244,14.1244,14.1244,0.0
2010-10-13 17:00:00,14.57,14.57,14.57,14.57,0.0,14.1244,14.1244,14.1244,14.1244,0.0
2010-10-13 17:30:00,14.57,14.57,14.57,14.57,0.0,14.1244,14.1244,14.1244,14.1244,0.0
2010-10-13 18:00:00,14.57,14.57,14.57,14.57,0.0,14.1244,14.1244,14.1244,14.1244,0.0
2010-10-13 18:30:00,14.57,14.57,14.57,14.57,0.0,14.1244,14.1244,14.1244,14.1244,0.0
2010-10-13 19:00:00,14.57,14.57,14.57,14.57,0.0,14.1244,14.1244,14.1244,14.1244,0.0
2010-10-13 19:30:00,14.57,14.57,14.57,14.57,0.0,14.1244,14.1244,14.1244,14.1244,0.0
2010-10-14 07:00:00,14.72,14.72,14.72,14.72,2400.0,14.2698,14.2698,14.2698,14.2698,2400.0
2010-10-14 07:30:00,14.83,14.83,14.83,14.83,2400.0,14.3764,14.3764,14.3764,14.3764,2400.0
2010-10-14 08:00:00,14.83,14.83,14.83,14.83,0.0,14.3764,14.3764,14.3764,14.3764,0.0
2010-10-14 08:30:00,14.83,14.83,14.83,14.83,0.0,14.3764,14.3764,14.3764,14.3764,0.0
2010-10-14 09:00:00,14.61,14.61,14.61,14.61,1600.0,14.1631,14.1631,14.1631,14.1631,1600.0
2010-10-14 09:30:00,14.6,14.61,14.4,14.5,51200.0,14.1534,14.1631,13.9596,14.0565,51200.0
2010-10-14 10:00:00,14.6,14.73,14.55,14.73,9600.0,14.1534,14.2795,14.105,14.2795,9600.0
2010-10-14 10:30:00,14.66,14.79,14.66,14.78,46400.0,14.2116,14.3376,14.2116,14.3279,46400.0
2010-10-14 11:00:00,14.79,14.79,14.68,14.68,23200.0,14.3376,14.3376,14.231,14.231,23200.0
2010-10-14 11:30:00,14.62,14.62,14.48,14.48,37600.0,14.1728,14.1728,14.0371,14.0371,37600.0
2010-10-14 12:00:00,14.54,14.54,14.4,14.4,6400.0,14.0953,14.0953,13.9596,13.9596,6400.0
2010-10-14 12:30:00,14.44,14.49,14.42,14.49,16800.0,13.9983,14.0468,13.9789,14.0468,16800.0
2010-10-14 13:00:00,14.47,14.55,14.35,14.37,50400.0,14.0274,14.105,13.9111,13.9305,50400.0
2010-10-14 13:30:00,14.38,14.54,14.37,14.54,32000.0,13.9402,14.0953,13.9305,14.0953,32000.0
2010-10-14 14:00:00,14.46,14.46,14.36,14.36,9600.0,14.0177,14.0177,13.9208,13.9208,9600.0
2010-10-14 14:30:00,14.34,14.38,14.27,14.27,64800.0,13.9014,13.9402,13.8335,13.8335,64800.0
2010-10-14 15:00:00,14.26,14.32,14.17,14.25,60000.0,13.8238,13.882,13.7366,13.8141,60000.0
2010-10-14 15:30:00,14.21,14.56,14.21,14.56,226400.0,13.7754,14.1147,13.7754,14.1147,226400.0
2010-10-14 16:00:00,14.61,14.68,14.58,14.58,54400.0,14.1631,14.231,14.1341,14.1341,54400.0
2010-10-14 16:30:00,14.58,14.58,14.58,14.58,0.0,14.1341,14.1341,14.1341,14.1341,0.0
2010-10-14 17:00:00,14.58,14.58,14.58,14.58,0.0,14.1341,14.1341,14.1341,14.1341,0.0
2010-10-14 17:30:00,14.58,14.58,14.58,14.58,0.0,14.1341,14.1341,14.1341,14.1341,0.0
2010-10-14 18:00:00,14.58,14.58,14.58,14.58,0.0,14.1341,14.1341,14.1341,14.1341,0.0
2010-10-14 18:30:00,14.58,14.58,14.58,14.58,0.0,14.1341,14.1341,14.1341,14.1341,0.0
2010-10-14 19:00:00,14.58,14.58,14.58,14.58,0.0,14.1341,14.1341,14.1341,14.1341,0.0
2010-10-14 19:30:00,14.58,14.58,14.58,14.58,0.0,14.1341,14.1341,14.1341,14.1341,0.0
2010-10-15 09:30:00,14.94,15.0,14.47,14.56,176800.0,14.483,14.5412,14.0274,14.1147,176800.0
2010-10-15 10:00:00,14.5,14.68,14.2,14.25,112000.0,14.0565,14.231,13.7657,13.8141,112000.0
2010-10-15 10:30:00,14.26,14.48,14.15,14.46,121600.0,13.8238,14.0371,13.7172,14.0177,121600.0
2010-10-15 11:00:00,14.46,14.7,14.46,14.63,66400.0,14.0177,14.2504,14.0177,14.1825,66400.0
2010-10-15 11:30:00,14.7,14.81,14.43,14.43,47200.0,14.2504,14.357,13.9886,13.9886,47200.0
2010-10-15 12:00:00,14.43,14.49,14.35,14.48,25600.0,13.9886,14.0468,13.9111,14.0371,25600.0
2010-10-15 12:30:00,14.52,14.58,14.42,14.43,11200.0,14.0759,14.1341,13.9789,13.9886,11200.0
2010-10-15 13:00:00,14.52,14.54,14.48,14.54,4800.0,14.0759,14.0953,14.0371,14.0953,4800.0
2010-10-15 13:30:00,14.47,14.47,14.39,14.41,12800.0,14.0274,14.0274,13.9499,13.9693,12800.0
2010-10-15 14:00:00,14.38,14.52,14.38,14.47,14400.0,13.9402,14.0759,13.9402,14.0274,14400.0
2010-10-15 14:30:00,14.49,14.54,14.43,14.43,9600.0,14.0468,14.0953,13.9886,13.9886,9600.0
2010-10-15 15:00:00,14.42,14.46,14.38,14.46,20800.0,13.9789,14.0177,13.9402,14.0177,20800.0
2010-10-15 15:30:00,14.5,14.55,14.4,14.4,29600.0,14.0565,14.105,13.9596,13.9596,29600.0
2010-10-18 09:30:00,14.56,14.7,14.41,14.66,72000.0,14.1147,14.2504,13.9693,14.2116,72000.0
2010-10-18 10:00:00,14.64,14.81,14.58,14.65,27200.0,14.1922,14.357,14.1341,14.2019,27200.0
2010-10-18 10:30:00,14.68,14.77,14.62,14.76,24000.0,14.231,14.3182,14.1728,14.3085,24000.0
2010-10-18 11:00:00,14.67,14.67,14.62,14.62,10400.0,14.2213,14.2213,14.1728,14.1728,10400.0
2010-10-18 11:30:00,14.57,14.62,14.55,14.62,31200.0,14.1244,14.1728,14.105,14.1728,31200.0
2010-10-18 12:00:00,14.64,14.66,14.64,14.66,4000.0,14.1922,14.2116,14.1922,14.2116,4000.0
2010-10-18 12:30:00,14.6,14.65,14.58,14.6,5600.0,14.1534,14.2019,14.1341,14.1534,5600.0
2010-10-18 13:00:00,14.65,14.67,14.65,14.67,10400.0,14.2019,14.2213,14.2019,14.2213,10400.0
2010-10-18 13:30:00,14.66,14.67,14.66,14.66,4800.0,14.2116,14.2213,14.2116,14.2116,4800.0
2010-10-18 14:00:00,14.7,14.71,14.69,14.71,7200.0,14.2504,14.2601,14.2407,14.2601,7200.0
2010-10-18 14:30:00,14.75,14.75,14.71,14.74,9600.0,14.2989,14.2989,14.2601,14.2892,9600.0
2010-10-18 15:00:00,14.73,14.8,14.73,14.75,15200.0,14.2795,14.3473,14.2795,14.2989,15200.0
2010-10-18 15:30:00,14.81,14.85,14.79,14.85,67200.0,14.357,14.3958,14.3376,14.3958,67200.0
2010-10-19 08:00:00,14.45,14.45,14.45,14.45,8000.0,14.008,14.008,14.008,14.008,8000.0
2010-10-19 08:30:00,14.45,14.45,14.45,14.45,0.0,14.008,14.008,14.008,14.008,0.0
2010-10-19 09:00:00,14.26,14.26,14.26,14.26,800.0,13.8238,13.8238,13.8238,13.8238,800.0
2010-10-19 09:30:00,14.24,14.31,14.0,14.13,105600.0,13.8045,13.8723,13.5718,13.6978,105600.0
2010-10-19 10:00:00,14.06,14.57,14.06,14.51,61600.0,13.63,14.1244,13.63,14.0662,61600.0
2010-10-19 10:30:00,14.55,14.65,14.5,14.53,61600.0,14.105,14.2019,14.0565,14.0856,61600.0
2010-10-19 11:00:00,14.51,14.56,14.47,14.54,66400.0,14.0662,14.1147,14.0274,14.0953,66400.0
2010-10-19 11:30:00,14.55,14.69,14.53,14.65,23200.0,14.105,14.2407,14.0856,14.2019,23200.0
2010-10-19 12:00:00,14.66,14.67,14.53,14.54,16000.0,14.2116,14.2213,14.0856,14.0953,16000.0
2010-10-19 12:30:00,14.49,14.5,14.46,14.46,10400.0,14.0468,14.0565,14.0177,14.0177,10400.0
2010-10-19 13:00:00,14.5,14.5,14.34,14.36,19200.0,14.0565,14.0565,13.9014,13.9208,19200.0
2010-10-19 13:30:00,14.26,14.26,14.06,14.09,19200.0,13.8238,13.8238,13.63,13.659,19200.0
2010-10-19 14:00:00,14.08,14.08,13.81,13.88,96800.0,13.6493,13.6493,13.3876,13.4555,96800.0
2010-10-19 14:30:00,13.87,13.94,13.87,13.89,55200.0,13.4458,13.5136,13.4458,13.4652,55200.0
2010-10-19 15:00:00,13.75,13.75,13.63,13.67,28000.0,13.3294,13.3294,13.2131,13.2519,28000.0
2010-10-19 15:30:00,13.59,13.89,13.59,13.89,184800.0,13.1743,13.4652,13.1743,13.4652,184800.0
2010-10-19 16:00:00,13.89,13.89,13.89,13.89,0.0,13.4652,13.4652,13.4652,13.4652,0.0
2010-10-19 16:30:00,13.89,13.89,13.89,13.89,0.0,13.4652,13.4652,13.4652,13.4652,0.0
2010-10-19 17:00:00,13.89,13.89,13.89,13.89,1600.0,13.4652,13.4652,13.4652,13.4652,1600.0
2010-10-19 17:30:00,13.89,13.89,13.89,13.89,0.0,13.4652,13.4652,13.4652,13.4652,0.0
2010-10-19 18:00:00,13.89,13.89,13.89,13.89,0.0,13.4652,13.4652,13.4652,13.4652,0.0
2010-10-19 18:30:00,13.89,13.89,13.89,13.89,0.0,13.4652,13.4652,13.4652,13.4652,0.0
2010-10-19 19:00:00,13.89,13.89,13.89,13.89,0.0,13.4652,13.4652,13.4652,13.4652,0.0
2010-10-19 19:30:00,13.89,13.89,13.89,13.89,0.0,13.4652,13.4652,13.4652,13.4652,0.0
2010-10-20 08:00:00,14.18,14.18,14.18,14.18,3200.0,13.7463,13.7463,13.7463,13.7463,3200.0
2010-10-20 08:30:00,14.18,14.18,14.18,14.18,0.0,13.7463,13.7463,13.7463,13.7463,0.0
2010-10-20 09:00:00,14.17,14.17,14.14,14.14,2400.0,13.7366,13.7366,13.7075,13.7075,2400.0
2010-10-20 09:30:00,14.11,14.27,14.08,14.09,127200.0,13.6784,13.8335,13.6493,13.659,127200.0
2010-10-20 10:00:00,14.09,14.15,13.94,14.07,58400.0,13.659,13.7172,13.5136,13.6397,58400.0
2010-10-20 10:30:00,14.11,14.37,14.11,14.29,196800.0,13.6784,13.9305,13.6784,13.8529,196800.0
2010-10-20 11:00:00,14.28,14.43,14.23,14.41,50400.0,13.8432,13.9886,13.7948,13.9693,50400.0
2010-10-20 11:30:00,14.44,14.49,14.41,14.45,26400.0,13.9983,14.0468,13.9693,14.008,26400.0
2010-10-20 12:00:00,14.43,14.54,14.43,14.53,8800.0,13.9886,14.0953,13.9886,14.0856,8800.0
2010-10-20 12:30:00,14.54,14.55,14.46,14.47,16000.0,14.0953,14.105,14.0177,14.0274,16000.0
2010-10-20 13:00:00,14.46,14.55,14.46,14.5,19200.0,14.0177,14.105,14.0177,14.0565,19200.0
2010-10-20 13:30:00,14.51,14.51,14.45,14.46,9600.0,14.0662,14.0662,14.008,14.0177,9600.0
2010-10-20 14:00:00,14.45,14.48,14.36,14.45,49600.0,14.008,14.0371,13.9208,14.008,49600.0
2010-10-20 14:30:00,14.5,14.56,14.42,14.42,42400.0,14.0565,14.1147,13.9789,13.9789,42400.0
2010-10-20 15:00:00,14.49,14.5,14.41,14.5,26400.0,14.0468,14.0565,13.9693,14.0565,26400.0
2010-10-20 15:30:00,14.49,14.49,14.27,14.32,77600.0,14.0468,14.0468,13.8335,13.882,77600.0
2010-10-20 16:00:00,14.3,14.3,14.3,14.3,3200.0,13.8626,13.8626,13.8626,13.8626,3200.0
2010-10-20 16:30:00,14.42,14.42,14.42,14.42,800.0,13.9789,13.9789,13.9789,13.9789,800.0
2010-10-20 17:00:00,14.42,14.42,14.42,14.42,0.0,13.9789,13.9789,13.9789,13.9789,0.0
2010-10-20 17:30:00,14.42,14.42,14.42,14.42,0.0,13.9789,13.9789,13.9789,13.9789,0.0
2010-10-20 18:00:00,14.42,14.42,14.42,14.42,0.0,13.9789,13.9789,13.9789,13.9789,0.0
2010-10-20 18:30:00,14.42,14.42,14.42,14.42,0.0,13.9789,13.9789,13.9789,13.9789,0.0
2010-10-20 19:00:00,14.42,14.42,14.42,14.42,0.0,13.9789,13.9789,13.9789,13.9789,0.0
2010-10-20 19:30:00,14.42,14.42,14.42,14.42,0.0,13.9789,13.9789,13.9789,13.9789,0.0
2010-10-21 08:00:00,14.65,14.65,14.63,14.63,1600.0,14.2019,14.2019,14.1825,14.1825,1600.0
2010-10-21 08:30:00,14.63,14.63,14.63,14.63,0.0,14.1825,14.1825,14.1825,14.1825,0.0
2010-10-21 09:00:00,14.54,14.55,14.54,14.55,3200.0,14.0953,14.105,14.0953,14.105,3200.0
2010-10-21 09:30:00,14.55,14.66,14.49,14.6,27200.0,14.105,14.2116,14.0468,14.1534,27200.0
2010-10-21 10:00:00,14.59,14.84,14.59,14.72,119200.0,14.1437,14.3861,14.1437,14.2698,119200.0
2010-10-21 10:30:00,14.75,14.8,14.75,14.78,40000.0,14.2989,14.3473,14.2989,14.3279,40000.0
2010-10-21 11:00:00,14.74,14.74,14.38,14.44,58400.0,14.2892,14.2892,13.9402,13.9983,58400.0
2010-10-21 11:30:00,14.42,14.43,14.06,14.19,94400.0,13.9789,13.9886,13.63,13.756,94400.0
2010-10-21 12:00:00,14.25,14.25,14.11,14.15,22400.0,13.8141,13.8141,13.6784,13.7172,22400.0
2010-10-21 12:30:00,14.2,14.2,13.84,13.86,64000.0,13.7657,13.7657,13.4167,13.4361,64000.0
2010-10-21 13:00:00,14.02,14.03,13.94,13.94,9600.0,13.5912,13.6009,13.5136,13.5136,9600.0
2010-10-21 13:30:00,13.9,13.95,13.59,13.59,88800.0,13.4749,13.5233,13.1743,13.1743,88800.0
2010-10-21 14:00:00,13.58,13.69,13.58,13.69,31200.0,13.1646,13.2713,13.1646,13.2713,31200.0
2010-10-21 14:30:00,13.75,13.83,13.7,13.76,13600.0,13.3294,13.407,13.281,13.3391,13600.0
2010-10-21 15:00:00,13.81,14.14,13.8,14.14,82400.0,13.3876,13.7075,13.3779,13.7075,82400.0
2010-10-21 15:30:00,14.15,14.15,13.95,14.1,36800.0,13.7172,13.7172,13.5233,13.6687,36800.0
2010-10-21 16:00:00,14.08,14.08,14.08,14.08,800.0,13.6493,13.6493,13.6493,13.6493,800.0
2010-10-21 16:30:00,14.08,14.08,14.08,14.08,0.0,13.6493,13.6493,13.6493,13.6493,0.0
2010-10-21 17:00:00,14.08,14.08,14.08,14.08,0.0,13.6493,13.6493,13.6493,13.6493,0.0
2010-10-21 17:30:00,14.08,14.08,14.08,14.08,0.0,13.6493,13.6493,13.6493,13.6493,0.0
2010-10-21 18:00:00,14.08,14.08,14.08,14.08,0.0,13.6493,13.6493,13.6493,13.6493,0.0
2010-10-21 18:30:00,14.08,14.08,14.08,14.08,0.0,13.6493,13.6493,13.6493,13.6493,0.0
2010-10-21 19:00:00,14.08,14.08,14.08,14.08,0.0,13.6493,13.6493,13.6493,13.6493,0.0
2010-10-21 19:30:00,14.08,14.08,14.08,14.08,0.0,13.6493,13.6493,13.6493,13.6493,0.0
2010-10-22 09:30:00,14.22,14.33,14.13,14.13,121600.0,13.7851,13.8917,13.6978,13.6978,121600.0
2010-10-22 10:00:00,14.12,14.2,14.12,14.18,20000.0,13.6881,13.7657,13.6881,13.7463,20000.0
2010-10-22 10:30:00,14.33,14.33,14.33,14.33,800.0,13.8917,13.8917,13.8917,13.8917,800.0
2010-10-22 11:00:00,14.25,14.26,14.18,14.22,8800.0,13.8141,13.8238,13.7463,13.7851,8800.0
2010-10-22 11:30:00,14.13,14.19,14.13,14.19,4000.0,13.6978,13.756,13.6978,13.756,4000.0
2010-10-22 12:00:00,14.2,14.28,14.17,14.28,23200.0,13.7657,13.8432,13.7366,13.8432,23200.0
2010-10-22 12:30:00,14.3,14.33,14.29,14.29,45600.0,13.8626,13.8917,13.8529,13.8529,45600.0
2010-10-22 13:00:00,14.27,14.32,14.26,14.32,8800.0,13.8335,13.882,13.8238,13.882,8800.0
2010-10-22 13:30:00,14.31,14.33,14.24,14.24,27200.0,13.8723,13.8917,13.8045,13.8045,27200.0
2010-10-22 14:00:00,14.25,14.38,14.25,14.38,10400.0,13.8141,13.9402,13.8141,13.9402,10400.0
2010-10-22 14:30:00,14.36,14.36,14.33,14.33,4000.0,13.9208,13.9208,13.8917,13.8917,4000.0
2010-10-22 15:00:00,14.39,14.42,14.35,14.36,8800.0,13.9499,13.9789,13.9111,13.9208,8800.0
2010-10-22 15:30:00,14.35,14.41,14.35,14.38,65600.0,13.9111,13.9693,13.9111,13.9402,65600.0
2010-10-25 09:30:00,14.7,15.09,14.66,15.09,156000.0,14.2504,14.6285,14.2116,14.6285,156000.0
2010-10-25 10:00:00,15.24,15.27,14.98,15.01,13600.0,14.7739,14.8029,14.5218,14.5509,13600.0
2010-10-25 10:30:00,14.88,14.88,14.67,14.73,43200.0,14.4249,14.4249,14.2213,14.2795,43200.0
2010-10-25 11:00:00,14.73,14.8,14.68,14.8,30400.0,14.2795,14.3473,14.231,14.3473,30400.0
2010-10-25 11:30:00,14.84,14.84,14.79,14.81,71200.0,14.3861,14.3861,14.3376,14.357,71200.0
2010-10-25 12:00:00,14.78,14.79,14.66,14.72,29600.0,14.3279,14.3376,14.2116,14.2698,29600.0
2010-10-25 12:30:00,14.7,14.73,14.66,14.71,21600.0,14.2504,14.2795,14.2116,14.2601,21600.0
2010-10-25 13:00:00,14.7,14.82,14.69,14.82,7200.0,14.2504,14.3667,14.2407,14.3667,7200.0
2010-10-25 13:30:00,14.81,14.82,14.72,14.72,44800.0,14.357,14.3667,14.2698,14.2698,44800.0
2010-10-25 14:00:00,14.77,14.81,14.77,14.81,2400.0,14.3182,14.357,14.3182,14.357,2400.0
2010-10-25 14:30:00,14.82,14.83,14.71,14.76,18400.0,14.3667,14.3764,14.2601,14.3085,18400.0
2010-10-25 15:00:00,14.75,14.87,14.75,14.86,24000.0,14.2989,14.4152,14.2989,14.4055,24000.0
2010-10-25 15:30:00,14.85,14.85,14.58,14.63,55200.0,14.3958,14.3958,14.1341,14.1825,55200.0
2010-10-26 09:00:00,14.43,14.43,14.43,14.43,800.0,13.9886,13.9886,13.9886,13.9886,800.0
2010-10-26 09:30:00,14.43,14.43,14.18,14.37,95200.0,13.9886,13.9886,13.7463,13.9305,95200.0
2010-10-26 10:00:00,14.31,14.66,14.31,14.63,36800.0,13.8723,14.2116,13.8723,14.1825,36800.0
2010-10-26 10:30:00,14.6,14.62,14.57,14.62,5600.0,14.1534,14.1728,14.1244,14.1728,5600.0
2010-10-26 11:00:00,14.72,14.78,14.6,14.77,48800.0,14.2698,14.3279,14.1534,14.3182,48800.0
2010-10-26 11:30:00,14.75,14.77,14.69,14.76,21600.0,14.2989,14.3182,14.2407,14.3085,21600.0
2010-10-26 12:00:00,14.81,14.86,14.77,14.84,20000.0,14.357,14.4055,14.3182,14.3861,20000.0
2010-10-26 12:30:00,14.81,14.81,14.74,14.74,11200.0,14.357,14.357,14.2892,14.2892,11200.0
2010-10-26 13:00:00,14.8,14.88,14.8,14.84,16000.0,14.3473,14.4249,14.3473,14.3861,16000.0
2010-10-26 13:30:00,14.75,14.75,14.66,14.66,43200.0,14.2989,14.2989,14.2116,14.2116,43200.0
2010-10-26 14:00:00,14.67,14.69,14.63,14.69,31200.0,14.2213,14.2407,14.1825,14.2407,31200.0
2010-10-26 14:30:00,14.63,14.63,14.63,14.63,4000.0,14.1825,14.1825,14.1825,14.1825,4000.0
2010-10-26 15:00:00,14.69,14.78,14.68,14.73,32000.0,14.2407,14.3279,14.231,14.2795,32000.0
2010-10-26 15:30:00,14.69,14.72,14.58,14.58,25600.0,14.2407,14.2698,14.1341,14.1341,25600.0
2010-10-26 16:00:00,14.62,14.62,14.62,14.62,800.0,14.1728,14.1728,14.1728,14.1728,800.0
2010-10-26 16:30:00,14.62,14.62,14.62,14.62,0.0,14.1728,14.1728,14.1728,14.1728,0.0
2010-10-26 17:00:00,14.62,14.62,14.62,14.62,0.0,14.1728,14.1728,14.1728,14.1728,0.0
2010-10-26 17:30:00,14.62,14.62,14.62,14.62,0.0,14.1728,14.1728,14.1728,14.1728,0.0
2010-10-26 18:00:00,14.62,14.62,14.62,14.62,0.0,14.1728,14.1728,14.1728,14.1728,0.0
2010-10-26 18:30:00,14.62,14.62,14.62,14.62,0.0,14.1728,14.1728,14.1728,14.1728,0.0
2010-10-26 19:00:00,14.62,14.62,14.62,14.62,0.0,14.1728,14.1728,14.1728,14.1728,0.0
2010-10-26 19:30:00,14.62,14.62,14.62,14.62,0.0,14.1728,14.1728,14.1728,14.1728,0.0
2010-10-27 08:00:00,14.44,14.44,14.44,14.44,1600.0,13.9983,13.9983,13.9983,13.9983,1600.0
2010-10-27 08:30:00,14.42,14.42,14.42,14.42,800.0,13.9789,13.9789,13.9789,13.9789,800.0
2010-10-27 09:00:00,14.31,14.31,14.31,14.31,3200.0,13.8723,13.8723,13.8723,13.8723,3200.0
2010-10-27 09:30:00,14.31,14.49,14.25,14.46,44000.0,13.8723,14.0468,13.8141,14.0177,44000.0
2010-10-27 10:00:00,14.5,14.56,14.22,14.24,88000.0,14.0565,14.1147,13.7851,13.8045,88000.0
2010-10-27 10:30:00,14.27,14.33,14.08,14.1,108000.0,13.8335,13.8917,13.6493,13.6687,108000.0
2010-10-27 11:00:00,14.12,14.12,13.91,13.96,348800.0,13.6881,13.6881,13.4845,13.533,348800.0
2010-10-27 11:30:00,13.95,14.2,13.94,14.16,26400.0,13.5233,13.7657,13.5136,13.7269,26400.0
2010-10-27 12:00:00,14.17,14.19,14.12,14.15,20000.0,13.7366,13.756,13.6881,13.7172,20000.0
2010-10-27 12:30:00,14.17,14.17,14.06,14.08,14400.0,13.7366,13.7366,13.63,13.6493,14400.0
2010-10-27 13:00:00,14.1,14.12,14.0,14.06,28800.0,13.6687,13.6881,13.5718,13.63,28800.0
2010-10-27 13:30:00,14.05,14.12,14.05,14.12,4000.0,13.6203,13.6881,13.6203,13.6881,4000.0
2010-10-27 14:00:00,14.14,14.24,14.12,14.13,28800.0,13.7075,13.8045,13.6881,13.6978,28800.0
2010-10-27 14:30:00,14.14,14.31,14.09,14.22,82400.0,13.7075,13.8723,13.659,13.7851,82400.0
2010-10-27 15:00:00,14.26,14.33,14.14,14.27,32000.0,13.8238,13.8917,13.7075,13.8335,32000.0
2010-10-27 15:30:00,14.32,14.52,14.32,14.47,44000.0,13.882,14.0759,13.882,14.0274,44000.0
2010-10-27 16:00:00,14.47,14.47,14.46,14.47,2400.0,14.0274,14.0274,14.0177,14.0274,2400.0
2010-10-27 16:30:00,14.46,14.48,14.46,14.48,1600.0,14.0177,14.0371,14.0177,14.0371,1600.0
2010-10-27 17:00:00,14.48,14.48,14.48,14.48,0.0,14.0371,14.0371,14.0371,14.0371,0.0
2010-10-27 17:30:00,14.48,14.48,14.48,14.48,0.0,14.0371,14.0371,14.0371,14.0371,0.0
2010-10-27 18:00:00,14.48,14.48,14.48,14.48,0.0,14.0371,14.0371,14.0371,14.0371,0.0
2010-10-27 18:30:00,14.48,14.48,14.48,14.48,0.0,14.0371,14.0371,14.0371,14.0371,0.0
2010-10-27 19:00:00,14.48,14.48,14.48,14.48,0.0,14.0371,14.0371,14.0371,14.0371,0.0
2010-10-27 19:30:00,14.48,14.48,14.48,14.48,0.0,14.0371,14.0371,14.0371,14.0371,0.0
2010-10-28 08:00:00,14.77,14.77,14.77,14.77,1600.0,14.3182,14.3182,14.3182,14.3182,1600.0
2010-10-28 08:30:00,14.82,14.82,14.82,14.82,1600.0,14.3667,14.3667,14.3667,14.3667,1600.0
2010-10-28 09:00:00,14.46,14.46,14.46,14.46,800000.0,14.0177,14.0177,14.0177,14.0177,800000.0
2010-10-28 09:30:00,14.83,14.84,14.59,14.61,109600.0,14.3764,14.3861,14.1437,14.1631,109600.0
2010-10-28 10:00:00,14.63,14.65,14.19,14.21,56000.0,14.1825,14.2019,13.756,13.7754,56000.0
2010-10-28 10:30:00,14.17,14.27,14.15,14.26,114400.0,13.7366,13.8335,13.7172,13.8238,114400.0
2010-10-28 11:00:00,14.22,14.32,14.22,14.32,31200.0,13.7851,13.882,13.7851,13.882,31200.0
2010-10-28 11:30:00,14.26,14.3,14.13,14.13,16800.0,13.8238,13.8626,13.6978,13.6978,16800.0
2010-10-28 12:00:00,14.04,14.15,14.04,14.06,19200.0,13.6106,13.7172,13.6106,13.63,19200.0
2010-10-28 12:30:00,14.12,14.18,14.11,14.18,4800.0,13.6881,13.7463,13.6784,13.7463,4800.0
2010-10-28 13:00:00,14.11,14.28,14.11,14.22,38400.0,13.6784,13.8432,13.6784,13.7851,38400.0
2010-10-28 13:30:00,14.23,14.26,14.18,14.2,12000.0,13.7948,13.8238,13.7463,13.7657,12000.0
2010-10-28 14:00:00,14.22,14.32,14.22,14.3,29600.0,13.7851,13.882,13.7851,13.8626,29600.0
2010-10-28 14:30:00,14.31,14.37,14.24,14.35,36000.0,13.8723,13.9305,13.8045,13.9111,36000.0
2010-10-28 15:00:00,14.32,14.4,14.22,14.24,50400.0,13.882,13.9596,13.7851,13.8045,50400.0
2010-10-28 15:30:00,14.24,14.41,14.24,14.25,57600.0,13.8045,13.9693,13.8045,13.8141,57600.0
2010-10-28 16:00:00,14.2,14.2,14.17,14.17,3200.0,13.7657,13.7657,13.7366,13.7366,3200.0
2010-10-28 16:30:00,14.19,14.19,14.19,14.19,4000.0,13.756,13.756,13.756,13.756,4000.0
2010-10-28 17:00:00,14.19,14.19,14.19,14.19,0.0,13.756,13.756,13.756,13.756,0.0
2010-10-28 17:30:00,14.19,14.19,14.19,14.19,0.0,13.756,13.756,13.756,13.756,0.0
2010-10-28 18:00:00,14.19,14.19,14.19,14.19,0.0,13.756,13.756,13.756,13.756,0.0
2010-10-28 18:30:00,14.19,14.19,14.19,14.19,0.0,13.756,13.756,13.756,13.756,0.0
2010-10-28 19:00:00,14.19,14.19,14.19,14.19,0.0,13.756,13.756,13.756,13.756,0.0
2010-10-28 19:30:00,14.19,14.19,14.19,14.19,0.0,13.756,13.756,13.756,13.756,0.0
2010-10-29 09:30:00,14.08,14.28,14.08,14.17,64000.0,13.6493,13.8432,13.6493,13.7366,64000.0
2010-10-29 10:00:00,14.18,14.51,14.18,14.51,28000.0,13.7463,14.0662,13.7463,14.0662,28000.0
2010-10-29 10:30:00,14.42,14.44,14.33,14.4,32800.0,13.9789,13.9983,13.8917,13.9596,32800.0
2010-10-29 11:00:00,14.43,14.44,14.37,14.4,16800.0,13.9886,13.9983,13.9305,13.9596,16800.0
2010-10-29 11:30:00,14.38,14.38,14.28,14.3,31200.0,13.9402,13.9402,13.8432,13.8626,31200.0
2010-10-29 12:00:00,14.4,14.43,14.39,14.43,14400.0,13.9596,13.9886,13.9499,13.9886,14400.0
2010-10-29 12:30:00,14.45,14.48,14.42,14.44,33600.0,14.008,14.0371,13.9789,13.9983,33600.0
2010-10-29 13:00:00,14.42,14.43,14.38,14.43,6400.0,13.9789,13.9886,13.9402,13.9886,6400.0
2010-10-29 13:30:00,14.46,14.56,14.46,14.56,44800.0,14.0177,14.1147,14.0177,14.1147,44800.0
2010-10-29 14:00:00,14.56,14.56,14.5,14.51,32000.0,14.1147,14.1147,14.0565,14.0662,32000.0
2010-10-29 14:30:00,14.47,14.47,14.39,14.4,4000.0,14.0274,14.0274,13.9499,13.9596,4000.0
2010-10-29 15:00:00,14.39,14.48,14.39,14.46,11200.0,13.9499,14.0371,13.9499,14.0177,11200.0
2010-10-29 15:30:00,14.47,14.53,14.36,14.36,32000.0,14.0274,14.0856,13.9208,13.9208,32000.0
2010-11-01 09:30:00,14.6,14.67,14.5,14.59,48800.0,14.1534,14.2213,14.0565,14.1437,48800.0
2010-11-01 10:00:00,14.67,14.85,14.66,14.81,76000.0,14.2213,14.3958,14.2116,14.357,76000.0
2010-11-01 10:30:00,14.74,14.81,14.68,14.68,9600.0,14.2892,14.357,14.231,14.231,9600.0
2010-11-01 11:00:00,14.63,14.63,14.38,14.38,25600.0,14.1825,14.1825,13.9402,13.9402,25600.0
2010-11-01 11:30:00,14.32,14.32,14.21,14.28,39200.0,13.882,13.882,13.7754,13.8432,39200.0
2010-11-01 12:00:00,14.32,14.34,14.25,14.28,49600.0,13.882,13.9014,13.8141,13.8432,49600.0
2010-11-01 12:30:00,14.27,14.31,14.19,14.22,22400.0,13.8335,13.8723,13.756,13.7851,22400.0
2010-11-01 13:00:00,14.21,14.24,14.11,14.21,24000.0,13.7754,13.8045,13.6784,13.7754,24000.0
2010-11-01 13:30:00,14.22,14.3,14.22,14.3,20000.0,13.7851,13.8626,13.7851,13.8626,20000.0
2010-11-01 14:00:00,14.22,14.23,14.19,14.19,11200.0,13.7851,13.7948,13.756,13.756,11200.0
2010-11-01 14:30:00,14.16,14.17,14.04,14.07,197600.0,13.7269,13.7366,13.6106,13.6397,197600.0
2010-11-01 15:00:00,14.07,14.07,13.76,13.92,224800.0,13.6397,13.6397,13.3391,13.4942,224800.0
2010-11-01 15:30:00,13.87,14.13,13.87,14.06,87200.0,13.4458,13.6978,13.4458,13.63,87200.0
2010-11-02 09:00:00,14.57,14.58,14.57,14.58,7200.0,14.1244,14.1341,14.1244,14.1341,7200.0
2010-11-02 09:30:00,14.6,14.81,14.57,14.68,145600.0,14.1534,14.357,14.1244,14.231,145600.0
2010-11-02 10:00:00,14.64,14.66,14.46,14.49,21600.0,14.1922,14.2116,14.0177,14.0468,21600.0
2010-11-02 10:30:00,14.5,14.5,14.37,14.47,20800.0,14.0565,14.0565,13.9305,14.0274,20800.0
2010-11-02 11:00:00,14.48,14.62,14.48,14.6,70400.0,14.0371,14.1728,14.0371,14.1534,70400.0
2010-11-02 11:30:00,14.59,14.65,14.59,14.65,7200.0,14.1437,14.2019,14.1437,14.2019,7200.0
2010-11-02 12:00:00,14.65,14.68,14.64,14.67,8800.0,14.2019,14.231,14.1922,14.2213,8800.0
2010-11-02 12:30:00,14.69,14.72,14.69,14.72,2400.0,14.2407,14.2698,14.2407,14.2698,2400.0
2010-11-02 13:00:00,14.75,14.77,14.72,14.72,9600.0,14.2989,14.3182,14.2698,14.2698,9600.0
2010-11-02 13:30:00,14.78,14.91,14.76,14.91,99200.0,14.3279,14.454,14.3085,14.454,99200.0
2010-11-02 14:00:00,14.93,14.93,14.78,14.86,60000.0,14.4733,14.4733,14.3279,14.4055,60000.0
2010-11-02 14:30:00,14.87,14.87,14.8,14.84,40000.0,14.4152,14.4152,14.3473,14.3861,40000.0
2010-11-02 15:00:00,14.82,14.91,14.82,14.91,10400.0,14.3667,14.454,14.3667,14.454,10400.0
2010-11-02 15:30:00,14.86,14.96,14.81,14.94,74400.0,14.4055,14.5024,14.357,14.483,74400.0
2010-11-02 16:00:00,14.94,14.94,14.94,14.94,0.0,14.483,14.483,14.483,14.483,0.0
2010-11-02 16:30:00,14.94,14.94,14.94,14.94,0.0,14.483,14.483,14.483,14.483,0.0
2010-11-02 17:00:00,14.94,14.94,14.94,14.94,0.0,14.483,14.483,14.483,14.483,0.0
2010-11-02 17:30:00,14.94,14.94,14.94,14.94,0.0,14.483,14.483,14.483,14.483,0.0
2010-11-02 18:00:00,14.94,14.94,14.94,14.94,0.0,14.483,14.483,14.483,14.483,0.0
2010-11-02 18:30:00,14.94,14.94,14.94,14.94,0.0,14.483,14.483,14.483,14.483,0.0
2010-11-02 19:00:00,14.94,14.94,14.94,14.94,0.0,14.483,14.483,14.483,14.483,0.0
2010-11-02 19:30:00,14.94,14.94,14.94,14.94,0.0,14.483,14.483,14.483,14.483,0.0
2010-11-03 07:00:00,15.1,15.1,15.1,15.1,2400.0,14.6381,14.6381,14.6381,14.6381,2400.0
2010-11-03 07:30:00,15.1,15.1,15.1,15.1,0.0,14.6381,14.6381,14.6381,14.6381,0.0
2010-11-03 08:00:00,15.1,15.1,15.1,15.1,2400.0,14.6381,14.6381,14.6381,14.6381,2400.0
2010-11-03 08:30:00,15.12,15.12,15.12,15.12,800.0,14.6575,14.6575,14.6575,14.6575,800.0
2010-11-03 09:00:00,15.12,15.12,15.12,15.12,0.0,14.6575,14.6575,14.6575,14.6575,0.0
2010-11-03 09:30:00,15.02,15.07,14.92,15.06,46400.0,14.5606,14.6091,14.4637,14.5994,46400.0
2010-11-03 10:00:00,15.06,15.11,15.0,15.02,88000.0,14.5994,14.6478,14.5412,14.5606,88000.0
2010-11-03 10:30:00,15.06,15.06,14.91,14.97,15200.0,14.5994,14.5994,14.454,14.5121,15200.0
2010-11-03 11:00:00,14.93,14.97,14.79,14.82,36800.0,14.4733,14.5121,14.3376,14.3667,36800.0
2010-11-03 11:30:00,14.84,14.95,14.84,14.87,7200.0,14.3861,14.4927,14.3861,14.4152,7200.0
2010-11-03 12:00:00,14.8,14.8,14.74,14.74,4800.0,14.3473,14.3473,14.2892,14.2892,4800.0
2010-11-03 12:30:00,14.72,14.74,14.72,14.74,2400.0,14.2698,14.2892,14.2698,14.2892,2400.0
2010-11-03 13:00:00,14.83,14.83,14.77,14.77,4800.0,14.3764,14.3764,14.3182,14.3182,4800.0
2010-11-03 13:30:00,14.75,14.77,14.75,14.77,8000.0,14.2989,14.3182,14.2989,14.3182,8000.0
2010-11-03 14:00:00,14.87,15.12,14.54,14.55,120000.0,14.4152,14.6575,14.0953,14.105,120000.0
2010-11-03 14:30:00,14.47,15.08,14.47,15.03,68800.0,14.0274,14.6188,14.0274,14.5703,68800.0
2010-11-03 15:00:00,15.02,15.16,15.02,15.02,68000.0,14.5606,14.6963,14.5606,14.5606,68000.0
2010-11-03 15:30:00,14.95,15.13,14.91,15.13,24800.0,14.4927,14.6672,14.454,14.6672,24800.0
2010-11-03 16:00:00,15.25,15.25,15.22,15.22,7200.0,14.7836,14.7836,14.7545,14.7545,7200.0
2010-11-03 16:30:00,15.22,15.22,15.22,15.22,0.0,14.7545,14.7545,14.7545,14.7545,0.0
2010-11-03 17:00:00,15.22,15.22,15.22,15.22,0.0,14.7545,14.7545,14.7545,14.7545,0.0
2010-11-03 17:30:00,15.22,15.22,15.22,15.22,0.0,14.7545,14.7545,14.7545,14.7545,0.0
2010-11-03 18:00:00,15.22,15.22,15.22,15.22,0.0,14.7545,14.7545,14.7545,14.7545,0.0
2010-11-03 18:30:00,15.22,15.22,15.22,15.22,0.0,14.7545,14.7545,14.7545,14.7545,0.0
2010-11-03 19:00:00,15.22,15.22,15.22,15.22,0.0,14.7545,14.7545,14.7545,14.7545,0.0
2010-11-03 19:30:00,15.22,15.22,15.22,15.22,0.0,14.7545,14.7545,14.7545,14.7545,0.0
2010-11-04 07:30:00,15.62,15.62,15.62,15.62,2400.0,15.1422,15.1422,15.1422,15.1422,2400.0
2010-11-04 08:00:00,15.8,15.8,15.8,15.8,3200.0,15.3167,15.3167,15.3167,15.3167,3200.0
2010-11-04 08:30:00,15.76,15.81,15.76,15.81,10400.0,15.278,15.3264,15.278,15.3264,10400.0
2010-11-04 09:00:00,15.88,15.88,15.88,15.88,8800.0,15.3943,15.3943,15.3943,15.3943,8800.0
2010-11-04 09:30:00,15.94,16.07,15.85,15.98,236800.0,15.4525,15.5785,15.3652,15.4912,236800.0
2010-11-04 10:00:00,15.98,16.05,15.81,16.04,120800.0,15.4912,15.5591,15.3264,15.5494,120800.0
2010-11-04 10:30:00,16.03,16.12,15.99,16.12,45600.0,15.5397,15.627,15.5009,15.627,45600.0
2010-11-04 11:00:00,16.13,16.21,16.07,16.07,85600.0,15.6366,15.7142,15.5785,15.5785,85600.0
2010-11-04 11:30:00,16.12,16.12,15.98,15.99,51200.0,15.627,15.627,15.4912,15.5009,51200.0
2010-11-04 12:00:00,15.99,16.06,15.99,16.06,48800.0,15.5009,15.5688,15.5009,15.5688,48800.0
2010-11-04 12:30:00,16.05,16.11,16.03,16.11,20800.0,15.5591,15.6173,15.5397,15.6173,20800.0
2010-11-04 13:00:00,16.11,16.13,16.07,16.12,42400.0,15.6173,15.6366,15.5785,15.627,42400.0
2010-11-04 13:30:00,16.12,16.12,16.02,16.02,15200.0,15.627,15.627,15.53,15.53,15200.0
2010-11-04 14:00:00,16.01,16.09,15.98,16.08,31200.0,15.5203,15.5979,15.4912,15.5882,31200.0
2010-11-04 14:30:00,16.08,16.17,16.08,16.11,60800.0,15.5882,15.6754,15.5882,15.6173,60800.0
2010-11-04 15:00:00,16.12,16.23,16.12,16.23,108800.0,15.627,15.7336,15.627,15.7336,108800.0
2010-11-04 15:30:00,16.22,16.28,16.15,16.25,66400.0,15.7239,15.7821,15.656,15.753,66400.0
2010-11-04 16:00:00,16.25,16.25,16.25,16.25,0.0,15.753,15.753,15.753,15.753,0.0
2010-11-04 16:30:00,16.25,16.25,16.25,16.25,0.0,15.753,15.753,15.753,15.753,0.0
2010-11-04 17:00:00,16.25,16.25,16.25,16.25,0.0,15.753,15.753,15.753,15.753,0.0
2010-11-04 17:30:00,16.25,16.25,16.25,16.25,0.0,15.753,15.753,15.753,15.753,0.0
2010-11-04 18:00:00,16.25,16.25,16.25,16.25,0.0,15.753,15.753,15.753,15.753,0.0
2010-11-04 18:30:00,16.25,16.25,16.25,16.25,0.0,15.753,15.753,15.753,15.753,0.0
2010-11-04 19:00:00,16.25,16.25,16.25,16.25,0.0,15.753,15.753,15.753,15.753,0.0
2010-11-04 19:30:00,16.25,16.25,16.25,16.25,0.0,15.753,15.753,15.753,15.753,0.0
2010-11-05 09:30:00,16.33,16.46,16.24,16.44,131200.0,15.8305,15.9566,15.7433,15.9372,131200.0
2010-11-05 10:00:00,16.25,16.57,16.25,16.57,67200.0,15.753,16.0632,15.753,16.0632,67200.0
2010-11-05 10:30:00,16.58,16.67,16.56,16.67,100800.0,16.0729,16.1601,16.0535,16.1601,100800.0
2010-11-05 11:00:00,16.65,16.65,16.57,16.63,31200.0,16.1407,16.1407,16.0632,16.1214,31200.0
2010-11-05 11:30:00,16.61,16.62,16.38,16.38,85600.0,16.102,16.1117,15.879,15.879,85600.0
2010-11-05 12:00:00,16.32,16.46,16.32,16.43,32000.0,15.8208,15.9566,15.8208,15.9275,32000.0
2010-11-05 12:30:00,16.41,16.5,16.41,16.43,28800.0,15.9081,15.9953,15.9081,15.9275,28800.0
2010-11-05 13:00:00,16.49,16.51,16.48,16.51,15200.0,15.9856,16.005,15.9759,16.005,15200.0
2010-11-05 13:30:00,16.48,16.48,16.43,16.45,20800.0,15.9759,15.9759,15.9275,15.9469,20800.0
2010-11-05 14:00:00,16.45,16.45,16.3,16.3,24000.0,15.9469,15.9469,15.8014,15.8014,24000.0
2010-11-05 14:30:00,16.35,16.42,16.35,16.4,4800.0,15.8499,15.9178,15.8499,15.8984,4800.0
2010-11-05 15:00:00,16.4,16.41,16.34,16.41,20000.0,15.8984,15.9081,15.8402,15.9081,20000.0
2010-11-05 15:30:00,16.43,16.53,16.34,16.52,150400.0,15.9275,16.0244,15.8402,16.0147,150400.0
2010-11-08 09:30:00,16.41,16.46,16.25,16.29,89600.0,15.9081,15.9566,15.753,15.7918,89600.0
2010-11-08 10:00:00,16.25,16.52,16.23,16.5,35200.0,15.753,16.0147,15.7336,15.9953,35200.0
2010-11-08 10:30:00,16.5,16.5,16.25,16.3,61600.0,15.9953,15.9953,15.753,15.8014,61600.0
2010-11-08 11:00:00,16.25,16.3,16.11,16.29,126400.0,15.753,15.8014,15.6173,15.7918,126400.0
2010-11-08 11:30:00,16.34,16.39,16.32,16.39,16800.0,15.8402,15.8887,15.8208,15.8887,16800.0
2010-11-08 12:00:00,16.38,16.45,16.37,16.42,24000.0,15.879,15.9469,15.8693,15.9178,24000.0
2010-11-08 12:30:00,16.41,16.49,16.41,16.49,30400.0,15.9081,15.9856,15.9081,15.9856,30400.0
2010-11-08 13:00:00,16.46,16.58,16.46,16.55,40000.0,15.9566,16.0729,15.9566,16.0438,40000.0
2010-11-08 13:30:00,16.57,16.57,16.41,16.41,47200.0,16.0632,16.0632,15.9081,15.9081,47200.0
2010-11-08 14:00:00,16.45,16.49,16.44,16.49,13600.0,15.9469,15.9856,15.9372,15.9856,13600.0
2010-11-08 14:30:00,16.42,16.47,16.41,16.43,15200.0,15.9178,15.9662,15.9081,15.9275,15200.0
2010-11-08 15:00:00,16.48,16.51,16.48,16.51,2400.0,15.9759,16.005,15.9759,16.005,2400.0
2010-11-08 15:30:00,16.49,16.52,16.43,16.48,43200.0,15.9856,16.0147,15.9275,15.9759,43200.0
2010-11-09 08:30:00,16.56,16.56,16.56,16.56,800.0,16.0535,16.0535,16.0535,16.0535,800.0
2010-11-09 09:00:00,16.57,16.61,16.57,16.61,14400.0,16.0632,16.102,16.0632,16.102,14400.0
2010-11-09 09:30:00,16.63,16.65,16.44,16.52,31200.0,16.1214,16.1407,15.9372,16.0147,31200.0
2010-11-09 10:00:00,16.56,16.71,16.52,16.65,48000.0,16.0535,16.1989,16.0147,16.1407,48000.0
2010-11-09 10:30:00,16.61,16.61,16.46,16.48,15200.0,16.102,16.102,15.9566,15.9759,15200.0
2010-11-09 11:00:00,16.48,16.48,16.37,16.41,16800.0,15.9759,15.9759,15.8693,15.9081,16800.0
2010-11-09 11:30:00,16.39,16.44,16.23,16.23,20000.0,15.8887,15.9372,15.7336,15.7336,20000.0
2010-11-09 12:00:00,16.29,16.31,16.25,16.25,20800.0,15.7918,15.8111,15.753,15.753,20800.0
2010-11-09 12:30:00,16.27,16.27,16.16,16.2,35200.0,15.7724,15.7724,15.6657,15.7045,35200.0
2010-11-09 13:00:00,16.2,16.32,16.19,16.24,32000.0,15.7045,15.8208,15.6948,15.7433,32000.0
2010-11-09 13:30:00,16.24,16.24,15.98,16.06,58400.0,15.7433,15.7433,15.4912,15.5688,58400.0
2010-11-09 14:00:00,16.03,16.18,16.03,16.11,26400.0,15.5397,15.6851,15.5397,15.6173,26400.0
2010-11-09 14:30:00,16.12,16.16,16.1,16.12,10400.0,15.627,15.6657,15.6076,15.627,10400.0
2010-11-09 15:00:00,16.02,16.02,15.81,15.88,39200.0,15.53,15.53,15.3264,15.3943,39200.0
2010-11-09 15:30:00,15.83,15.9,15.58,15.83,147200.0,15.3458,15.4137,15.1035,15.3458,147200.0
2010-11-09 16:00:00,15.83,15.83,15.83,15.83,3200.0,15.3458,15.3458,15.3458,15.3458,3200.0
2010-11-09 16:30:00,15.83,15.83,15.83,15.83,0.0,15.3458,15.3458,15.3458,15.3458,0.0
2010-11-09 17:00:00,15.78,15.78,15.78,15.78,8000.0,15.2973,15.2973,15.2973,15.2973,8000.0
2010-11-09 17:30:00,15.78,15.78,15.78,15.78,0.0,15.2973,15.2973,15.2973,15.2973,0.0
2010-11-09 18:00:00,15.78,15.78,15.78,15.78,0.0,15.2973,15.2973,15.2973,15.2973,0.0
2010-11-09 18:30:00,15.78,15.78,15.78,15.78,0.0,15.2973,15.2973,15.2973,15.2973,0.0
2010-11-09 19:00:00,15.78,15.78,15.78,15.78,0.0,15.2973,15.2973,15.2973,15.2973,0.0
2010-11-09 19:30:00,15.78,15.78,15.78,15.78,0.0,15.2973,15.2973,15.2973,15.2973,0.0
2010-11-10 08:30:00,16.0,16.0,15.95,15.95,2400.0,15.5106,15.5106,15.4622,15.4622,2400.0
2010-11-10 09:00:00,15.96,15.96,15.88,15.89,26400.0,15.4718,15.4718,15.3943,15.404,26400.0
2010-11-10 09:30:00,15.9,15.97,15.53,15.62,104800.0,15.4137,15.4815,15.055,15.1422,104800.0
2010-11-10 10:00:00,15.63,15.68,15.45,15.48,37600.0,15.1519,15.2004,14.9774,15.0065,37600.0
2010-11-10 10:30:00,15.58,15.71,15.53,15.64,31200.0,15.1035,15.2295,15.055,15.1616,31200.0
2010-11-10 11:00:00,15.68,15.81,15.65,15.81,17600.0,15.2004,15.3264,15.1713,15.3264,17600.0
2010-11-10 11:30:00,15.83,16.02,15.83,16.02,19200.0,15.3458,15.53,15.3458,15.53,19200.0
2010-11-10 12:00:00,16.0,16.02,15.93,15.93,8800.0,15.5106,15.53,15.4428,15.4428,8800.0
2010-11-10 12:30:00,15.95,15.99,15.92,15.98,19200.0,15.4622,15.5009,15.4331,15.4912,19200.0
2010-11-10 13:00:00,15.89,16.1,15.86,16.09,24800.0,15.404,15.6076,15.3749,15.5979,24800.0
2010-11-10 13:30:00,16.1,16.13,16.07,16.12,16800.0,15.6076,15.6366,15.5785,15.627,16800.0
2010-11-10 14:00:00,16.13,16.26,16.12,16.23,20000.0,15.6366,15.7627,15.627,15.7336,20000.0
2010-11-10 14:30:00,16.2,16.3,16.2,16.3,16800.0,15.7045,15.8014,15.7045,15.8014,16800.0
2010-11-10 15:00:00,16.26,16.31,16.2,16.27,46400.0,15.7627,15.8111,15.7045,15.7724,46400.0
2010-11-10 15:30:00,16.3,16.34,16.24,16.34,58400.0,15.8014,15.8402,15.7433,15.8402,58400.0
2010-11-10 16:00:00,16.28,16.28,16.28,16.28,1600.0,15.7821,15.7821,15.7821,15.7821,1600.0
2010-11-10 16:30:00,16.28,16.28,16.28,16.28,0.0,15.7821,15.7821,15.7821,15.7821,0.0
2010-11-10 17:00:00,16.28,16.28,16.28,16.28,0.0,15.7821,15.7821,15.7821,15.7821,0.0
2010-11-10 17:30:00,16.28,16.28,16.28,16.28,0.0,15.7821,15.7821,15.7821,15.7821,0.0
2010-11-10 18:00:00,16.28,16.28,16.28,16.28,0.0,15.7821,15.7821,15.7821,15.7821,0.0
2010-11-10 18:30:00,16.28,16.28,16.28,16.28,0.0,15.7821,15.7821,15.7821,15.7821,0.0
2010-11-10 19:00:00,16.28,16.28,16.28,16.28,0.0,15.7821,15.7821,15.7821,15.7821,0.0
2010-11-10 19:30:00,16.28,16.28,16.28,16.28,0.0,15.7821,15.7821,15.7821,15.7821,0.0
2010-11-11 09:00:00,15.83,15.83,15.83,15.83,2400.0,15.3458,15.3458,15.3458,15.3458,2400.0
2010-11-11 09:30:00,15.83,15.85,15.67,15.85,130400.0,15.3458,15.3652,15.1907,15.3652,130400.0
2010-11-11 10:00:00,15.84,16.1,15.83,16.07,40000.0,15.3555,15.6076,15.3458,15.5785,40000.0
2010-11-11 10:30:00,15.99,16.05,15.87,16.05,19200.0,15.5009,15.5591,15.3846,15.5591,19200.0
2010-11-11 11:00:00,15.99,15.99,15.89,15.92,13600.0,15.5009,15.5009,15.404,15.4331,13600.0
2010-11-11 11:30:00,15.96,16.08,15.95,16.06,15200.0,15.4718,15.5882,15.4622,15.5688,15200.0
2010-11-11 12:00:00,16.14,16.21,16.14,16.17,5600.0,15.6463,15.7142,15.6463,15.6754,5600.0
2010-11-11 12:30:00,16.19,16.19,16.12,16.15,6400.0,15.6948,15.6948,15.627,15.656,6400.0
2010-11-11 13:00:00,16.11,16.16,16.09,16.09,12800.0,15.6173,15.6657,15.5979,15.5979,12800.0
2010-11-11 13:30:00,16.08,16.33,16.08,16.29,61600.0,15.5882,15.8305,15.5882,15.7918,61600.0
2010-11-11 14:00:00,16.27,16.3,16.21,16.3,16000.0,15.7724,15.8014,15.7142,15.8014,16000.0
2010-11-11 14:30:00,16.34,16.34,16.26,16.26,7200.0,15.8402,15.8402,15.7627,15.7627,7200.0
2010-11-11 15:00:00,16.3,16.3,16.2,16.2,14400.0,15.8014,15.8014,15.7045,15.7045,14400.0
2010-11-11 15:30:00,16.16,16.2,16.09,16.17,31200.0,15.6657,15.7045,15.5979,15.6754,31200.0
2010-11-11 16:00:00,16.17,16.17,16.17,16.17,0.0,15.6754,15.6754,15.6754,15.6754,0.0
2010-11-11 16:30:00,16.17,16.17,16.17,16.17,0.0,15.6754,15.6754,15.6754,15.6754,0.0
2010-11-11 17:00:00,16.17,16.17,16.17,16.17,0.0,15.6754,15.6754,15.6754,15.6754,0.0
2010-11-11 17:30:00,16.17,16.17,16.17,16.17,0.0,15.6754,15.6754,15.6754,15.6754,0.0
2010-11-11 18:00:00,16.17,16.17,16.17,16.17,0.0,15.6754,15.6754,15.6754,15.6754,0.0
2010-11-11 18:30:00,16.17,16.17,16.17,16.17,0.0,15.6754,15.6754,15.6754,15.6754,0.0
2010-11-11 19:00:00,16.17,16.17,16.17,16.17,0.0,15.6754,15.6754,15.6754,15.6754,0.0
2010-11-11 19:30:00,16.17,16.17,16.17,16.17,0.0,15.6754,15.6754,15.6754,15.6754,0.0
2010-11-12 09:30:00,15.69,16.08,15.68,15.98,108800.0,15.2101,15.5882,15.2004,15.4912,108800.0
2010-11-12 10:00:00,15.98,16.02,15.8,15.81,65600.0,15.4912,15.53,15.3167,15.3264,65600.0
2010-11-12 10:30:00,15.8,15.82,15.52,15.59,139200.0,15.3167,15.3361,15.0453,15.1132,139200.0
2010-11-12 11:00:00,15.55,15.75,15.5,15.75,47200.0,15.0744,15.2683,15.0259,15.2683,47200.0
2010-11-12 11:30:00,15.74,15.74,15.56,15.58,27200.0,15.2586,15.2586,15.0841,15.1035,27200.0
2010-11-12 12:00:00,15.62,15.62,15.35,15.35,87200.0,15.1422,15.1422,14.8805,14.8805,87200.0
2010-11-12 12:30:00,15.34,15.42,15.32,15.4,21600.0,14.8708,14.9484,14.8514,14.929,21600.0
2010-11-12 13:00:00,15.36,15.5,15.36,15.5,27200.0,14.8902,15.0259,14.8902,15.0259,27200.0
2010-11-12 13:30:00,15.43,15.46,15.36,15.37,36000.0,14.9581,14.9871,14.8902,14.8999,36000.0
2010-11-12 14:00:00,15.37,15.48,15.35,15.4,68800.0,14.8999,15.0065,14.8805,14.929,68800.0
2010-11-12 14:30:00,15.39,15.56,15.39,15.53,27200.0,14.9193,15.0841,14.9193,15.055,27200.0
2010-11-12 15:00:00,15.53,15.62,15.53,15.55,64000.0,15.055,15.1422,15.055,15.0744,64000.0
2010-11-12 15:30:00,15.5,15.5,15.36,15.36,36800.0,15.0259,15.0259,14.8902,14.8902,36800.0
2010-11-15 09:30:00,15.6,15.74,15.46,15.46,52800.0,15.1229,15.2586,14.9871,14.9871,52800.0
2010-11-15 10:00:00,15.39,15.52,15.38,15.52,17600.0,14.9193,15.0453,14.9096,15.0453,17600.0
2010-11-15 10:30:00,15.53,15.6,15.49,15.53,37600.0,15.055,15.1229,15.0162,15.055,37600.0
2010-11-15 11:00:00,15.58,15.66,15.53,15.62,22400.0,15.1035,15.181,15.055,15.1422,22400.0
2010-11-15 11:30:00,15.66,15.87,15.66,15.87,50400.0,15.181,15.3846,15.181,15.3846,50400.0
2010-11-15 12:00:00,15.87,15.88,15.56,15.67,67200.0,15.3846,15.3943,15.0841,15.1907,67200.0
2010-11-15 12:30:00,15.65,15.81,15.65,15.8,20800.0,15.1713,15.3264,15.1713,15.3167,20800.0
2010-11-15 13:00:00,15.79,15.81,15.77,15.81,10400.0,15.307,15.3264,15.2877,15.3264,10400.0
2010-11-15 13:30:00,15.81,15.82,15.77,15.8,22400.0,15.3264,15.3361,15.2877,15.3167,22400.0
2010-11-15 14:00:00,15.75,15.76,15.64,15.66,44000.0,15.2683,15.278,15.1616,15.181,44000.0
2010-11-15 14:30:00,15.66,15.8,15.62,15.74,37600.0,15.181,15.3167,15.1422,15.2586,37600.0
2010-11-15 15:00:00,15.73,15.74,15.51,15.54,80800.0,15.2489,15.2586,15.0356,15.0647,80800.0
2010-11-15 15:30:00,15.55,15.56,15.38,15.38,114400.0,15.0744,15.0841,14.9096,14.9096,114400.0
2010-11-16 07:00:00,15.11,15.11,15.11,15.11,800.0,14.6478,14.6478,14.6478,14.6478,800.0
2010-11-16 07:30:00,15.15,15.15,15.12,15.12,12800.0,14.6866,14.6866,14.6575,14.6575,12800.0
2010-11-16 08:00:00,15.15,15.15,15.12,15.12,56800.0,14.6866,14.6866,14.6575,14.6575,56800.0
2010-11-16 08:30:00,15.12,15.12,15.12,15.12,0.0,14.6575,14.6575,14.6575,14.6575,0.0
2010-11-16 09:00:00,15.01,15.01,15.01,15.01,800.0,14.5509,14.5509,14.5509,14.5509,800.0
2010-11-16 09:30:00,15.03,15.11,14.76,14.93,256800.0,14.5703,14.6478,14.3085,14.4733,256800.0
2010-11-16 10:00:00,14.91,15.0,14.81,14.86,31200.0,14.454,14.5412,14.357,14.4055,31200.0
2010-11-16 10:30:00,14.75,14.75,14.63,14.74,60800.0,14.2989,14.2989,14.1825,14.2892,60800.0
2010-11-16 11:00:00,14.65,14.67,14.44,14.51,76800.0,14.2019,14.2213,13.9983,14.0662,76800.0
2010-11-16 11:30:00,14.55,14.61,14.19,14.39,144000.0,14.105,14.1631,13.756,13.9499,144000.0
2010-11-16 12:00:00,14.42,14.5,14.32,14.45,72800.0,13.9789,14.0565,13.882,14.008,72800.0
2010-11-16 12:30:00,14.36,14.45,14.29,14.45,48800.0,13.9208,14.008,13.8529,14.008,48800.0
2010-11-16 13:00:00,14.47,14.47,14.37,14.44,4000.0,14.0274,14.0274,13.9305,13.9983,4000.0
2010-11-16 13:30:00,14.43,14.53,14.43,14.47,125600.0,13.9886,14.0856,13.9886,14.0274,125600.0
2010-11-16 14:00:00,14.47,14.48,14.31,14.33,72000.0,14.0274,14.0371,13.8723,13.8917,72000.0
2010-11-16 14:30:00,14.32,14.42,14.17,14.37,81600.0,13.882,13.9789,13.7366,13.9305,81600.0
2010-11-16 15:00:00,14.4,14.4,14.17,14.26,69600.0,13.9596,13.9596,13.7366,13.8238,69600.0
2010-11-16 15:30:00,14.24,14.51,14.21,14.49,224800.0,13.8045,14.0662,13.7754,14.0468,224800.0
2010-11-16 16:00:00,14.49,14.49,14.49,14.49,0.0,14.0468,14.0468,14.0468,14.0468,0.0
2010-11-16 16:30:00,14.49,14.49,14.49,14.49,0.0,14.0468,14.0468,14.0468,14.0468,0.0
2010-11-16 17:00:00,14.49,14.49,14.49,14.49,0.0,14.0468,14.0468,14.0468,14.0468,0.0
2010-11-16 17:30:00,14.49,14.49,14.49,14.49,0.0,14.0468,14.0468,14.0468,14.0468,0.0
2010-11-16 18:00:00,14.49,14.49,14.49,14.49,0.0,14.0468,14.0468,14.0468,14.0468,0.0
2010-11-16 18:30:00,14.49,14.49,14.49,14.49,0.0,14.0468,14.0468,14.0468,14.0468,0.0
2010-11-16 19:00:00,14.49,14.49,14.49,14.49,0.0,14.0468,14.0468,14.0468,14.0468,0.0
2010-11-16 19:30:00,14.49,14.49,14.49,14.49,0.0,14.0468,14.0468,14.0468,14.0468,0.0
2010-11-17 08:30:00,14.64,14.64,14.64,14.64,1600.0,14.1922,14.1922,14.1922,14.1922,1600.0
2010-11-17 09:00:00,14.64,14.64,14.64,14.64,0.0,14.1922,14.1922,14.1922,14.1922,0.0
2010-11-17 09:30:00,14.58,14.61,14.36,14.6,105600.0,14.1341,14.1631,13.9208,14.1534,105600.0
2010-11-17 10:00:00,14.57,14.66,14.57,14.6,22400.0,14.1244,14.2116,14.1244,14.1534,22400.0
2010-11-17 10:30:00,14.66,14.66,14.53,14.57,68000.0,14.2116,14.2116,14.0856,14.1244,68000.0
2010-11-17 11:00:00,14.57,14.66,14.53,14.63,47200.0,14.1244,14.2116,14.0856,14.1825,47200.0
2010-11-17 11:30:00,14.62,14.68,14.59,14.68,38400.0,14.1728,14.231,14.1437,14.231,38400.0
2010-11-17 12:00:00,14.66,14.68,14.56,14.61,96800.0,14.2116,14.231,14.1147,14.1631,96800.0
2010-11-17 12:30:00,14.62,14.63,14.6,14.63,11200.0,14.1728,14.1825,14.1534,14.1825,11200.0
2010-11-17 13:00:00,14.61,14.67,14.59,14.66,28000.0,14.1631,14.2213,14.1437,14.2116,28000.0
2010-11-17 13:30:00,14.67,14.68,14.6,14.67,29600.0,14.2213,14.231,14.1534,14.2213,29600.0
2010-11-17 14:00:00,14.67,14.69,14.64,14.66,18400.0,14.2213,14.2407,14.1922,14.2116,18400.0
2010-11-17 14:30:00,14.69,14.71,14.63,14.64,19200.0,14.2407,14.2601,14.1825,14.1922,19200.0
2010-11-17 15:00:00,14.65,14.65,14.45,14.47,44800.0,14.2019,14.2019,14.008,14.0274,44800.0
2010-11-17 15:30:00,14.5,14.62,14.49,14.6,30400.0,14.0565,14.1728,14.0468,14.1534,30400.0
2010-11-17 16:00:00,14.6,14.6,14.6,14.6,0.0,14.1534,14.1534,14.1534,14.1534,0.0
2010-11-17 16:30:00,14.6,14.6,14.6,14.6,0.0,14.1534,14.1534,14.1534,14.1534,0.0
2010-11-17 17:00:00,14.6,14.6,14.6,14.6,0.0,14.1534,14.1534,14.1534,14.1534,0.0
2010-11-17 17:30:00,14.6,14.6,14.6,14.6,0.0,14.1534,14.1534,14.1534,14.1534,0.0
2010-11-17 18:00:00,14.6,14.6,14.6,14.6,0.0,14.1534,14.1534,14.1534,14.1534,0.0
2010-11-17 18:30:00,14.6,14.6,14.6,14.6,0.0,14.1534,14.1534,14.1534,14.1534,0.0
2010-11-17 19:00:00,14.6,14.6,14.6,14.6,0.0,14.1534,14.1534,14.1534,14.1534,0.0
2010-11-17 19:30:00,14.6,14.6,14.6,14.6,0.0,14.1534,14.1534,14.1534,14.1534,0.0
2010-11-18 08:30:00,15.14,15.18,15.14,15.16,5600.0,14.6769,14.7157,14.6769,14.6963,5600.0
2010-11-18 09:00:00,15.16,15.16,15.16,15.16,0.0,14.6963,14.6963,14.6963,14.6963,0.0
2010-11-18 09:30:00,15.13,15.37,15.13,15.24,303200.0,14.6672,14.8999,14.6672,14.7739,303200.0
2010-11-18 10:00:00,15.33,15.57,15.3,15.56,172800.0,14.8611,15.0938,14.832,15.0841,172800.0
2010-11-18 10:30:00,15.53,15.56,15.48,15.49,60800.0,15.055,15.0841,15.0065,15.0162,60800.0
2010-11-18 11:00:00,15.49,15.55,15.45,15.55,115200.0,15.0162,15.0744,14.9774,15.0744,115200.0
2010-11-18 11:30:00,15.57,15.57,15.53,15.54,19200.0,15.0938,15.0938,15.055,15.0647,19200.0
2010-11-18 12:00:00,15.55,15.66,15.55,15.63,72000.0,15.0744,15.181,15.0744,15.1519,72000.0
2010-11-18 12:30:00,15.61,15.63,15.6,15.61,22400.0,15.1325,15.1519,15.1229,15.1325,22400.0
2010-11-18 13:00:00,15.6,15.62,15.59,15.59,20800.0,15.1229,15.1422,15.1132,15.1132,20800.0
2010-11-18 13:30:00,15.59,15.61,15.56,15.58,95200.0,15.1132,15.1325,15.0841,15.1035,95200.0
2010-11-18 14:00:00,15.56,15.58,15.49,15.5,20000.0,15.0841,15.1035,15.0162,15.0259,20000.0
2010-11-18 14:30:00,15.48,15.58,15.48,15.58,28000.0,15.0065,15.1035,15.0065,15.1035,28000.0
2010-11-18 15:00:00,15.57,15.62,15.48,15.51,25600.0,15.0938,15.1422,15.0065,15.0356,25600.0
2010-11-18 15:30:00,15.48,15.48,15.3,15.43,76800.0,15.0065,15.0065,14.832,14.9581,76800.0
2010-11-18 16:00:00,15.44,15.44,15.44,15.44,800.0,14.9677,14.9677,14.9677,14.9677,800.0
2010-11-18 16:30:00,15.44,15.44,15.44,15.44,0.0,14.9677,14.9677,14.9677,14.9677,0.0
2010-11-18 17:00:00,15.44,15.44,15.44,15.44,0.0,14.9677,14.9677,14.9677,14.9677,0.0
2010-11-18 17:30:00,15.44,15.44,15.44,15.44,0.0,14.9677,14.9677,14.9677,14.9677,0.0
2010-11-18 18:00:00,15.44,15.44,15.44,15.44,0.0,14.9677,14.9677,14.9677,14.9677,0.0
2010-11-18 18:30:00,15.44,15.44,15.44,15.44,0.0,14.9677,14.9677,14.9677,14.9677,0.0
2010-11-18 19:00:00,15.44,15.44,15.44,15.44,0.0,14.9677,14.9677,14.9677,14.9677,0.0
2010-11-18 19:30:00,15.44,15.44,15.44,15.44,0.0,14.9677,14.9677,14.9677,14.9677,0.0
2010-11-19 09:30:00,15.31,15.31,15.05,15.16,46400.0,14.8417,14.8417,14.5897,14.6963,46400.0
2010-11-19 10:00:00,15.13,15.26,15.13,15.2,46400.0,14.6672,14.7933,14.6672,14.7351,46400.0
2010-11-19 10:30:00,15.17,15.4,15.15,15.33,85600.0,14.706,14.929,14.6866,14.8611,85600.0
2010-11-19 11:00:00,15.31,15.43,15.3,15.37,24800.0,14.8417,14.9581,14.832,14.8999,24800.0
2010-11-19 11:30:00,15.46,15.5,15.45,15.46,22400.0,14.9871,15.0259,14.9774,14.9871,22400.0
2010-11-19 12:00:00,15.44,15.44,15.42,15.43,12000.0,14.9677,14.9677,14.9484,14.9581,12000.0
2010-11-19 12:30:00,15.44,15.55,15.44,15.55,6400.0,14.9677,15.0744,14.9677,15.0744,6400.0
2010-11-19 13:00:00,15.56,15.62,15.54,15.55,10400.0,15.0841,15.1422,15.0647,15.0744,10400.0
2010-11-19 13:30:00,15.57,15.59,15.56,15.59,3200.0,15.0938,15.1132,15.0841,15.1132,3200.0
2010-11-19 14:00:00,15.62,15.67,15.6,15.62,34400.0,15.1422,15.1907,15.1229,15.1422,34400.0
2010-11-19 14:30:00,15.64,15.69,15.61,15.61,8000.0,15.1616,15.2101,15.1325,15.1325,8000.0
2010-11-19 15:00:00,15.62,15.64,15.58,15.62,28000.0,15.1422,15.1616,15.1035,15.1422,28000.0
2010-11-19 15:30:00,15.55,15.69,15.52,15.59,48000.0,15.0744,15.2101,15.0453,15.1132,48000.0
2010-11-22 09:30:00,15.45,15.74,15.37,15.74,63200.0,14.9774,15.2586,14.8999,15.2586,63200.0
2010-11-22 10:00:00,15.77,15.82,15.63,15.66,57600.0,15.2877,15.3361,15.1519,15.181,57600.0
2010-11-22 10:30:00,15.54,15.56,15.38,15.48,72000.0,15.0647,15.0841,14.9096,15.0065,72000.0
2010-11-22 11:00:00,15.47,15.52,15.41,15.51,19200.0,14.9968,15.0453,14.9387,15.0356,19200.0
2010-11-22 11:30:00,15.51,15.51,15.51,15.51,0.0,15.0356,15.0356,15.0356,15.0356,0.0
2010-11-22 12:00:00,15.47,15.49,15.31,15.31,40800.0,14.9968,15.0162,14.8417,14.8417,40800.0
2010-11-22 12:30:00,15.22,15.27,15.17,15.17,7200.0,14.7545,14.8029,14.706,14.706,7200.0
2010-11-22 13:00:00,15.23,15.27,15.21,15.27,24800.0,14.7642,14.8029,14.7448,14.8029,24800.0
2010-11-22 13:30:00,15.31,15.56,15.31,15.52,46400.0,14.8417,15.0841,14.8417,15.0453,46400.0
2010-11-22 14:00:00,15.56,15.63,15.56,15.56,49600.0,15.0841,15.1519,15.0841,15.0841,49600.0
2010-11-22 14:30:00,15.55,15.76,15.54,15.72,54400.0,15.0744,15.278,15.0647,15.2392,54400.0
2010-11-22 15:00:00,15.75,15.75,15.68,15.68,8800.0,15.2683,15.2683,15.2004,15.2004,8800.0
2010-11-22 15:30:00,15.73,15.93,15.7,15.83,64000.0,15.2489,15.4428,15.2198,15.3458,64000.0
2010-11-23 07:00:00,15.3,15.3,15.3,15.3,800.0,14.832,14.832,14.832,14.832,800.0
2010-11-23 07:30:00,15.3,15.3,15.3,15.3,0.0,14.832,14.832,14.832,14.832,0.0
2010-11-23 08:00:00,15.3,15.3,15.3,15.3,0.0,14.832,14.832,14.832,14.832,0.0
2010-11-23 08:30:00,15.38,15.38,15.38,15.38,800.0,14.9096,14.9096,14.9096,14.9096,800.0
2010-11-23 09:00:00,15.32,15.37,15.32,15.37,5600.0,14.8514,14.8999,14.8514,14.8999,5600.0
2010-11-23 09:30:00,15.25,15.36,15.12,15.12,76000.0,14.7836,14.8902,14.6575,14.6575,76000.0
2010-11-23 10:00:00,15.22,15.31,15.18,15.19,38400.0,14.7545,14.8417,14.7157,14.7254,38400.0
2010-11-23 10:30:00,15.3,15.44,15.27,15.4,37600.0,14.832,14.9677,14.8029,14.929,37600.0
2010-11-23 11:00:00,15.31,15.32,15.04,15.04,82400.0,14.8417,14.8514,14.58,14.58,82400.0
2010-11-23 11:30:00,15.02,15.13,14.98,15.06,123200.0,14.5606,14.6672,14.5218,14.5994,123200.0
2010-11-23 12:00:00,15.04,15.12,15.0,15.02,60000.0,14.58,14.6575,14.5412,14.5606,60000.0
2010-11-23 12:30:00,15.13,15.38,15.11,15.33,41600.0,14.6672,14.9096,14.6478,14.8611,41600.0
2010-11-23 13:00:00,15.34,15.4,15.32,15.4,9600.0,14.8708,14.929,14.8514,14.929,9600.0
2010-11-23 13:30:00,15.41,15.41,15.29,15.29,35200.0,14.9387,14.9387,14.8223,14.8223,35200.0
2010-11-23 14:00:00,15.35,15.39,15.15,15.19,78400.0,14.8805,14.9193,14.6866,14.7254,78400.0
2010-11-23 14:30:00,15.21,15.26,15.21,15.26,3200.0,14.7448,14.7933,14.7448,14.7933,3200.0
2010-11-23 15:00:00,15.24,15.3,15.23,15.27,26400.0,14.7739,14.832,14.7642,14.8029,26400.0
2010-11-23 15:30:00,15.28,15.38,15.28,15.36,32000.0,14.8126,14.9096,14.8126,14.8902,32000.0
2010-11-23 16:00:00,15.36,15.36,15.36,15.36,1600.0,14.8902,14.8902,14.8902,14.8902,1600.0
2010-11-23 16:30:00,15.36,15.36,15.36,15.36,0.0,14.8902,14.8902,14.8902,14.8902,0.0
2010-11-23 17:00:00,15.36,15.36,15.36,15.36,0.0,14.8902,14.8902,14.8902,14.8902,0.0
2010-11-23 17:30:00,15.36,15.36,15.36,15.36,0.0,14.8902,14.8902,14.8902,14.8902,0.0
2010-11-23 18:00:00,15.36,15.36,15.36,15.36,0.0,14.8902,14.8902,14.8902,14.8902,0.0
2010-11-23 18:30:00,15.36,15.36,15.36,15.36,0.0,14.8902,14.8902,14.8902,14.8902,0.0
2010-11-23 19:00:00,15.36,15.36,15.36,15.36,0.0,14.8902,14.8902,14.8902,14.8902,0.0
2010-11-23 19:30:00,15.36,15.36,15.36,15.36,0.0,14.8902,14.8902,14.8902,14.8902,0.0
2010-11-24 08:00:00,15.63,15.63,15.63,15.63,13600.0,15.1519,15.1519,15.1519,15.1519,13600.0
2010-11-24 08:30:00,15.63,15.76,15.63,15.76,26400.0,15.1519,15.278,15.1519,15.278,26400.0
2010-11-24 09:00:00,15.76,15.79,15.76,15.77,24000.0,15.278,15.307,15.278,15.2877,24000.0
2010-11-24 09:30:00,15.8,16.03,15.8,15.93,131200.0,15.3167,15.5397,15.3167,15.4428,131200.0
2010-11-24 10:00:00,15.89,16.18,15.86,16.18,90400.0,15.404,15.6851,15.3749,15.6851,90400.0
2010-11-24 10:30:00,16.15,16.23,16.12,16.21,37600.0,15.656,15.7336,15.627,15.7142,37600.0
2010-11-24 11:00:00,16.17,16.23,16.12,16.16,78400.0,15.6754,15.7336,15.627,15.6657,78400.0
2010-11-24 11:30:00,16.2,16.32,16.2,16.31,112000.0,15.7045,15.8208,15.7045,15.8111,112000.0
2010-11-24 12:00:00,16.31,16.38,16.31,16.36,30400.0,15.8111,15.879,15.8111,15.8596,30400.0
2010-11-24 12:30:00,16.35,16.35,16.3,16.3,4800.0,15.8499,15.8499,15.8014,15.8014,4800.0
2010-11-24 13:00:00,16.3,16.37,16.3,16.32,29600.0,15.8014,15.8693,15.8014,15.8208,29600.0
2010-11-24 13:30:00,16.32,16.32,16.26,16.31,17600.0,15.8208,15.8208,15.7627,15.8111,17600.0
2010-11-24 14:00:00,16.27,16.3,16.26,16.27,14400.0,15.7724,15.8014,15.7627,15.7724,14400.0
2010-11-24 14:30:00,16.31,16.31,16.28,16.29,3200.0,15.8111,15.8111,15.7821,15.7918,3200.0
2010-11-24 15:00:00,16.34,16.37,16.34,16.34,4800.0,15.8402,15.8693,15.8402,15.8402,4800.0
2010-11-24 15:30:00,16.32,16.42,16.27,16.42,32000.0,15.8208,15.9178,15.7724,15.9178,32000.0
2010-11-24 16:00:00,16.53,16.53,16.42,16.42,1600.0,16.0244,16.0244,15.9178,15.9178,1600.0
2010-11-24 16:30:00,16.42,16.42,16.42,16.42,0.0,15.9178,15.9178,15.9178,15.9178,0.0
2010-11-24 17:00:00,16.42,16.42,16.42,16.42,0.0,15.9178,15.9178,15.9178,15.9178,0.0
2010-11-24 17:30:00,16.42,16.42,16.42,16.42,0.0,15.9178,15.9178,15.9178,15.9178,0.0
2010-11-24 18:00:00,16.42,16.42,16.42,16.42,0.0,15.9178,15.9178,15.9178,15.9178,0.0
2010-11-24 18:30:00,16.42,16.42,16.42,16.42,0.0,15.9178,15.9178,15.9178,15.9178,0.0
2010-11-24 19:00:00,16.42,16.42,16.42,16.42,0.0,15.9178,15.9178,15.9178,15.9178,0.0
2010-11-24 19:30:00,16.42,16.42,16.42,16.42,0.0,15.9178,15.9178,15.9178,15.9178,0.0
2010-11-26 09:30:00,16.11,16.34,16.01,16.33,132000.0,15.6173,15.8402,15.5203,15.8305,132000.0
2010-11-26 10:00:00,16.35,16.39,16.29,16.33,75200.0,15.8499,15.8887,15.7918,15.8305,75200.0
2010-11-26 10:30:00,16.33,16.34,16.16,16.17,44800.0,15.8305,15.8402,15.6657,15.6754,44800.0
2010-11-26 11:00:00,16.2,16.31,16.2,16.23,16800.0,15.7045,15.8111,15.7045,15.7336,16800.0
2010-11-26 11:30:00,16.26,16.26,16.18,16.26,16800.0,15.7627,15.7627,15.6851,15.7627,16800.0
2010-11-26 12:00:00,16.25,16.3,16.24,16.3,18400.0,15.753,15.8014,15.7433,15.8014,18400.0
2010-11-26 12:30:00,16.3,16.3,16.18,16.18,20000.0,15.8014,15.8014,15.6851,15.6851,20000.0
2010-11-29 09:30:00,15.88,16.04,15.38,15.42,262400.0,15.3943,15.5494,14.9096,14.9484,262400.0
2010-11-29 10:00:00,15.44,15.46,15.28,15.39,79200.0,14.9677,14.9871,14.8126,14.9193,79200.0
2010-11-29 10:30:00,15.43,15.66,15.42,15.5,63200.0,14.9581,15.181,14.9484,15.0259,63200.0
2010-11-29 11:00:00,15.48,15.71,15.46,15.67,56000.0,15.0065,15.2295,14.9871,15.1907,56000.0
2010-11-29 11:30:00,15.58,15.59,15.5,15.5,216800.0,15.1035,15.1132,15.0259,15.0259,216800.0
2010-11-29 12:00:00,15.58,15.79,15.58,15.74,20800.0,15.1035,15.307,15.1035,15.2586,20800.0
2010-11-29 12:30:00,15.71,15.81,15.68,15.73,57600.0,15.2295,15.3264,15.2004,15.2489,57600.0
2010-11-29 13:00:00,15.71,15.71,15.61,15.62,37600.0,15.2295,15.2295,15.1325,15.1422,37600.0
2010-11-29 13:30:00,15.64,15.73,15.58,15.7,56000.0,15.1616,15.2489,15.1035,15.2198,56000.0
2010-11-29 14:00:00,15.69,15.88,15.69,15.86,66400.0,15.2101,15.3943,15.2101,15.3749,66400.0
2010-11-29 14:30:00,15.88,16.09,15.88,16.08,72800.0,15.3943,15.5979,15.3943,15.5882,72800.0
2010-11-29 15:00:00,16.09,16.25,16.09,16.19,96800.0,15.5979,15.753,15.5979,15.6948,96800.0
2010-11-29 15:30:00,16.19,16.2,16.06,16.1,42400.0,15.6948,15.7045,15.5688,15.6076,42400.0
2010-11-30 08:00:00,15.63,15.63,15.63,15.63,800.0,15.1519,15.1519,15.1519,15.1519,800.0
2010-11-30 08:30:00,15.67,15.67,15.67,15.67,800.0,15.1907,15.1907,15.1907,15.1907,800.0
2010-11-30 09:00:00,15.62,15.63,15.58,15.58,32000.0,15.1422,15.1519,15.1035,15.1035,32000.0
2010-11-30 09:30:00,15.59,15.61,15.42,15.6,64000.0,15.1132,15.1325,14.9484,15.1229,64000.0
2010-11-30 10:00:00,15.68,15.82,15.47,15.82,104000.0,15.2004,15.3361,14.9968,15.3361,104000.0
2010-11-30 10:30:00,15.78,15.8,15.58,15.62,24800.0,15.2973,15.3167,15.1035,15.1422,24800.0
2010-11-30 11:00:00,15.68,15.72,15.54,15.66,24800.0,15.2004,15.2392,15.0647,15.181,24800.0
2010-11-30 11:30:00,15.56,15.71,15.56,15.71,56800.0,15.0841,15.2295,15.0841,15.2295,56800.0
2010-11-30 12:00:00,15.69,15.73,15.69,15.73,3200.0,15.2101,15.2489,15.2101,15.2489,3200.0
2010-11-30 12:30:00,15.69,15.81,15.69,15.81,15200.0,15.2101,15.3264,15.2101,15.3264,15200.0
2010-11-30 13:00:00,15.81,16.08,15.81,16.04,24000.0,15.3264,15.5882,15.3264,15.5494,24000.0
2010-11-30 13:30:00,16.04,16.05,15.89,15.89,16000.0,15.5494,15.5591,15.404,15.404,16000.0
2010-11-30 14:00:00,15.95,15.95,15.71,15.71,10400.0,15.4622,15.4622,15.2295,15.2295,10400.0
2010-11-30 14:30:00,15.71,15.81,15.69,15.75,29600.0,15.2295,15.3264,15.2101,15.2683,29600.0
2010-11-30 15:00:00,15.78,15.87,15.78,15.84,43200.0,15.2973,15.3846,15.2973,15.3555,43200.0
2010-11-30 15:30:00,15.87,15.87,15.62,15.81,89600.0,15.3846,15.3846,15.1422,15.3264,89600.0
2010-11-30 16:00:00,15.74,15.74,15.69,15.69,3200.0,15.2586,15.2586,15.2101,15.2101,3200.0
2010-11-30 16:30:00,15.69,15.69,15.69,15.69,0.0,15.2101,15.2101,15.2101,15.2101,0.0
2010-11-30 17:00:00,15.69,15.69,15.69,15.69,0.0,15.2101,15.2101,15.2101,15.2101,0.0
2010-11-30 17:30:00,15.69,15.69,15.69,15.69,0.0,15.2101,15.2101,15.2101,15.2101,0.0
2010-11-30 18:00:00,15.69,15.69,15.69,15.69,0.0,15.2101,15.2101,15.2101,15.2101,0.0
2010-11-30 18:30:00,15.69,15.69,15.69,15.69,0.0,15.2101,15.2101,15.2101,15.2101,0.0
2010-11-30 19:00:00,15.69,15.69,15.69,15.69,0.0,15.2101,15.2101,15.2101,15.2101,0.0
2010-11-30 19:30:00,15.69,15.69,15.69,15.69,0.0,15.2101,15.2101,15.2101,15.2101,0.0
2010-12-01 08:00:00,16.4,16.4,16.4,16.4,1600.0,15.8984,15.8984,15.8984,15.8984,1600.0
2010-12-01 08:30:00,16.54,16.54,16.52,16.52,17600.0,16.0341,16.0341,16.0147,16.0147,17600.0
2010-12-01 09:00:00,16.52,16.52,16.52,16.52,0.0,16.0147,16.0147,16.0147,16.0147,0.0
2010-12-01 09:30:00,16.65,16.79,16.61,16.73,248000.0,16.1407,16.2765,16.102,16.2183,248000.0
2010-12-01 10:00:00,16.74,16.78,16.68,16.71,95200.0,16.228,16.2668,16.1698,16.1989,95200.0
2010-12-01 10:30:00,16.69,16.82,16.66,16.8,14400.0,16.1795,16.3055,16.1504,16.2862,14400.0
2010-12-01 11:00:00,16.76,16.78,16.75,16.78,9600.0,16.2474,16.2668,16.2377,16.2668,9600.0
2010-12-01 11:30:00,16.78,16.92,16.77,16.91,70400.0,16.2668,16.4025,16.2571,16.3928,70400.0
2010-12-01 12:00:00,16.95,16.95,16.86,16.89,20800.0,16.4316,16.4316,16.3443,16.3734,20800.0
2010-12-01 12:30:00,16.89,16.9,16.86,16.86,14400.0,16.3734,16.3831,16.3443,16.3443,14400.0
2010-12-01 13:00:00,16.9,16.91,16.8,16.85,16000.0,16.3831,16.3928,16.2862,16.3346,16000.0
2010-12-01 13:30:00,16.85,16.85,16.79,16.83,9600.0,16.3346,16.3346,16.2765,16.3152,9600.0
2010-12-01 14:00:00,16.82,16.86,16.82,16.86,4000.0,16.3055,16.3443,16.3055,16.3443,4000.0
2010-12-01 14:30:00,16.86,16.86,16.85,16.86,4000.0,16.3443,16.3443,16.3346,16.3443,4000.0
2010-12-01 15:00:00,16.88,16.88,16.81,16.87,10400.0,16.3637,16.3637,16.2958,16.354,10400.0
2010-12-01 15:30:00,16.84,16.88,16.8,16.83,44800.0,16.3249,16.3637,16.2862,16.3152,44800.0
2010-12-01 16:00:00,16.76,16.76,16.76,16.76,2400.0,16.2474,16.2474,16.2474,16.2474,2400.0
2010-12-01 16:30:00,16.79,16.79,16.79,16.79,800.0,16.2765,16.2765,16.2765,16.2765,800.0
2010-12-01 17:00:00,16.79,16.79,16.79,16.79,0.0,16.2765,16.2765,16.2765,16.2765,0.0
2010-12-01 17:30:00,16.79,16.79,16.79,16.79,0.0,16.2765,16.2765,16.2765,16.2765,0.0
2010-12-01 18:00:00,16.79,16.79,16.79,16.79,0.0,16.2765,16.2765,16.2765,16.2765,0.0
2010-12-01 18:30:00,16.79,16.79,16.79,16.79,0.0,16.2765,16.2765,16.2765,16.2765,0.0
2010-12-01 19:00:00,16.79,16.79,16.79,16.79,0.0,16.2765,16.2765,16.2765,16.2765,0.0
2010-12-01 19:30:00,16.79,16.79,16.79,16.79,0.0,16.2765,16.2765,16.2765,16.2765,0.0
2010-12-02 09:30:00,16.88,17.14,16.81,16.97,352800.0,16.3637,16.6158,16.2958,16.451,352800.0
2010-12-02 10:00:00,16.98,17.23,16.98,17.16,100000.0,16.4606,16.703,16.4606,16.6351,100000.0
2010-12-02 10:30:00,17.15,17.16,17.11,17.13,38400.0,16.6254,16.6351,16.5867,16.6061,38400.0
2010-12-02 11:00:00,17.17,17.26,17.15,17.23,22400.0,16.6448,16.7321,16.6254,16.703,22400.0
2010-12-02 11:30:00,17.25,17.25,17.17,17.18,23200.0,16.7224,16.7224,16.6448,16.6545,23200.0
2010-12-02 12:00:00,17.13,17.15,17.08,17.08,10400.0,16.6061,16.6254,16.5576,16.5576,10400.0
2010-12-02 12:30:00,17.09,17.24,17.08,17.24,6400.0,16.5673,16.7127,16.5576,16.7127,6400.0
2010-12-02 13:00:00,17.2,17.22,17.16,17.16,9600.0,16.6739,16.6933,16.6351,16.6351,9600.0
2010-12-02 13:30:00,17.17,17.2,17.17,17.2,3200.0,16.6448,16.6739,16.6448,16.6739,3200.0
2010-12-02 14:00:00,17.22,17.25,17.22,17.25,4000.0,16.6933,16.7224,16.6933,16.7224,4000.0
2010-12-02 14:30:00,17.3,17.32,17.28,17.3,8800.0,16.7709,16.7902,16.7515,16.7709,8800.0
2010-12-02 15:00:00,17.29,17.36,17.29,17.35,14400.0,16.7612,16.829,16.7612,16.8193,14400.0
2010-12-02 15:30:00,17.41,17.41,17.33,17.33,46400.0,16.8775,16.8775,16.7999,16.7999,46400.0
2010-12-03 09:30:00,17.14,17.35,17.07,17.32,141600.0,16.6158,16.8193,16.5479,16.7902,141600.0
2010-12-03 10:00:00,17.41,17.46,17.16,17.16,72800.0,16.8775,16.926,16.6351,16.6351,72800.0
2010-12-03 10:30:00,17.19,17.31,17.16,17.31,30400.0,16.6642,16.7806,16.6351,16.7806,30400.0
2010-12-03 11:00:00,17.32,17.35,17.27,17.28,29600.0,16.7902,16.8193,16.7418,16.7515,29600.0
2010-12-03 11:30:00,17.26,17.3,17.22,17.27,11200.0,16.7321,16.7709,16.6933,16.7418,11200.0
2010-12-03 12:00:00,17.3,17.33,17.3,17.32,12800.0,16.7709,16.7999,16.7709,16.7902,12800.0
2010-12-03 12:30:00,17.36,17.48,17.36,17.48,11200.0,16.829,16.9454,16.829,16.9454,11200.0
2010-12-03 13:00:00,17.49,17.53,17.48,17.5,23200.0,16.955,16.9938,16.9454,16.9647,23200.0
2010-12-03 13:30:00,17.49,17.57,17.48,17.57,12000.0,16.955,17.0326,16.9454,17.0326,12000.0
2010-12-03 14:00:00,17.6,17.6,17.54,17.56,12000.0,17.0617,17.0617,17.0035,17.0229,12000.0
2010-12-03 14:30:00,17.59,17.63,17.59,17.62,26400.0,17.052,17.0908,17.052,17.0811,26400.0
2010-12-03 15:00:00,17.64,17.67,17.63,17.67,28000.0,17.1005,17.1295,17.0908,17.1295,28000.0
2010-12-03 15:30:00,17.73,17.85,17.7,17.71,46400.0,17.1877,17.304,17.1586,17.1683,46400.0
2010-12-06 09:30:00,17.67,17.76,17.61,17.61,144800.0,17.1295,17.2168,17.0714,17.0714,144800.0
2010-12-06 10:00:00,17.7,17.78,17.69,17.78,20000.0,17.1586,17.2362,17.1489,17.2362,20000.0
2010-12-06 10:30:00,17.83,17.83,17.75,17.77,23200.0,17.2846,17.2846,17.2071,17.2265,23200.0
2010-12-06 11:00:00,17.76,17.82,17.75,17.77,15200.0,17.2168,17.275,17.2071,17.2265,15200.0
2010-12-06 11:30:00,17.77,17.79,17.73,17.76,64000.0,17.2265,17.2459,17.1877,17.2168,64000.0
2010-12-06 12:00:00,17.81,17.86,17.78,17.78,36000.0,17.2653,17.3137,17.2362,17.2362,36000.0
2010-12-06 12:30:00,17.82,17.84,17.82,17.82,17600.0,17.275,17.2943,17.275,17.275,17600.0
2010-12-06 13:00:00,17.89,17.93,17.88,17.93,12800.0,17.3428,17.3816,17.3331,17.3816,12800.0
2010-12-06 13:30:00,18.0,18.0,17.93,17.97,38400.0,17.4494,17.4494,17.3816,17.4204,38400.0
2010-12-06 14:00:00,17.98,18.01,17.97,17.98,16800.0,17.4301,17.4591,17.4204,17.4301,16800.0
2010-12-06 14:30:00,18.0,18.1,18.0,18.1,15200.0,17.4494,17.5464,17.4494,17.5464,15200.0
2010-12-06 15:00:00,18.11,18.16,18.11,18.14,36000.0,17.5561,17.6046,17.5561,17.5852,36000.0
2010-12-06 15:30:00,18.11,18.17,18.02,18.03,35200.0,17.5561,17.6142,17.4688,17.4785,35200.0
2010-12-07 07:00:00,18.51,18.51,18.51,18.51,3200.0,17.9438,17.9438,17.9438,17.9438,3200.0
2010-12-07 07:30:00,18.51,18.51,18.51,18.51,0.0,17.9438,17.9438,17.9438,17.9438,0.0
2010-12-07 08:00:00,18.54,18.59,18.54,18.59,5600.0,17.9729,18.0214,17.9729,18.0214,5600.0
2010-12-07 08:30:00,18.59,18.61,18.55,18.61,20800.0,18.0214,18.0408,17.9826,18.0408,20800.0
2010-12-07 09:00:00,18.64,18.67,18.6,18.65,46400.0,18.0699,18.099,18.0311,18.0796,46400.0
2010-12-07 09:30:00,18.71,18.78,18.5,18.54,383200.0,18.1377,18.2056,17.9342,17.9729,383200.0
2010-12-07 10:00:00,18.53,18.54,18.38,18.46,47200.0,17.9632,17.9729,17.8178,17.8954,47200.0
2010-12-07 10:30:00,18.42,18.48,18.35,18.48,19200.0,17.8566,17.9148,17.7887,17.9148,19200.0
2010-12-07 11:00:00,18.49,18.64,18.49,18.59,32800.0,17.9245,18.0699,17.9245,18.0214,32800.0
2010-12-07 11:30:00,18.63,18.66,18.55,18.55,19200.0,18.0602,18.0893,17.9826,17.9826,19200.0
2010-12-07 12:00:00,18.6,18.6,18.45,18.53,38400.0,18.0311,18.0311,17.8857,17.9632,38400.0
2010-12-07 12:30:00,18.52,18.55,18.52,18.53,28800.0,17.9535,17.9826,17.9535,17.9632,28800.0
2010-12-07 13:00:00,18.58,18.67,18.58,18.62,39200.0,18.0117,18.099,18.0117,18.0505,39200.0
2010-12-07 13:30:00,18.64,18.75,18.61,18.71,43200.0,18.0699,18.1765,18.0408,18.1377,43200.0
2010-12-07 14:00:00,18.72,18.75,18.67,18.72,127200.0,18.1474,18.1765,18.099,18.1474,127200.0
2010-12-07 14:30:00,18.74,18.81,18.45,18.45,109600.0,18.1668,18.2347,17.8857,17.8857,109600.0
2010-12-07 15:00:00,18.45,18.52,18.31,18.44,155200.0,17.8857,17.9535,17.75,17.876,155200.0
2010-12-07 15:30:00,18.39,18.45,18.23,18.33,121600.0,17.8275,17.8857,17.6724,17.7694,121600.0
2010-12-07 16:00:00,18.34,18.34,18.34,18.34,800.0,17.779,17.779,17.779,17.779,800.0
2010-12-07 16:30:00,18.34,18.34,18.34,18.34,0.0,17.779,17.779,17.779,17.779,0.0
2010-12-07 17:00:00,18.34,18.34,18.34,18.34,0.0,17.779,17.779,17.779,17.779,0.0
2010-12-07 17:30:00,18.34,18.34,18.34,18.34,0.0,17.779,17.779,17.779,17.779,0.0
2010-12-07 18:00:00,18.34,18.34,18.34,18.34,0.0,17.779,17.779,17.779,17.779,0.0
2010-12-07 18:30:00,18.34,18.34,18.34,18.34,0.0,17.779,17.779,17.779,17.779,0.0
2010-12-07 19:00:00,18.34,18.34,18.34,18.34,0.0,17.779,17.779,17.779,17.779,0.0
2010-12-07 19:30:00,18.34,18.34,18.34,18.34,0.0,17.779,17.779,17.779,17.779,0.0
2010-12-08 09:30:00,18.48,18.64,18.42,18.46,233600.0,17.9148,18.0699,17.8566,17.8954,233600.0
2010-12-08 10:00:00,18.43,18.43,18.27,18.34,68000.0,17.8663,17.8663,17.7112,17.779,68000.0
2010-12-08 10:30:00,18.32,18.39,18.25,18.32,18400.0,17.7597,17.8275,17.6918,17.7597,18400.0
2010-12-08 11:00:00,18.4,18.5,18.4,18.47,24800.0,17.8372,17.9342,17.8372,17.9051,24800.0
2010-12-08 11:30:00,18.44,18.5,18.43,18.47,30400.0,17.876,17.9342,17.8663,17.9051,30400.0
2010-12-08 12:00:00,18.52,18.53,18.45,18.46,24800.0,17.9535,17.9632,17.8857,17.8954,24800.0
2010-12-08 12:30:00,18.44,18.45,18.35,18.35,8000.0,17.876,17.8857,17.7887,17.7887,8000.0
2010-12-08 13:00:00,18.38,18.38,18.31,18.33,12000.0,17.8178,17.8178,17.75,17.7694,12000.0
2010-12-08 13:30:00,18.34,18.47,18.34,18.47,19200.0,17.779,17.9051,17.779,17.9051,19200.0
2010-12-08 14:00:00,18.41,18.47,18.41,18.41,15200.0,17.8469,17.9051,17.8469,17.8469,15200.0
2010-12-08 14:30:00,18.44,18.5,18.4,18.41,67200.0,17.876,17.9342,17.8372,17.8469,67200.0
2010-12-08 15:00:00,18.38,18.41,18.31,18.33,16000.0,17.8178,17.8469,17.75,17.7694,16000.0
2010-12-08 15:30:00,18.27,18.34,18.27,18.32,50400.0,17.7112,17.779,17.7112,17.7597,50400.0
2010-12-08 16:00:00,18.33,18.44,18.33,18.44,4000.0,17.7694,17.876,17.7694,17.876,4000.0
2010-12-08 16:30:00,18.44,18.44,18.44,18.44,0.0,17.876,17.876,17.876,17.876,0.0
2010-12-08 17:00:00,18.44,18.44,18.44,18.44,0.0,17.876,17.876,17.876,17.876,0.0
2010-12-08 17:30:00,18.44,18.44,18.44,18.44,0.0,17.876,17.876,17.876,17.876,0.0
2010-12-08 18:00:00,18.44,18.44,18.44,18.44,0.0,17.876,17.876,17.876,17.876,0.0
2010-12-08 18:30:00,18.44,18.44,18.44,18.44,0.0,17.876,17.876,17.876,17.876,0.0
2010-12-08 19:00:00,18.44,18.44,18.44,18.44,0.0,17.876,17.876,17.876,17.876,0.0
2010-12-08 19:30:00,18.44,18.44,18.44,18.44,0.0,17.876,17.876,17.876,17.876,0.0
2010-12-09 09:30:00,18.7,18.7,18.47,18.55,95200.0,18.128,18.128,17.9051,17.9826,95200.0
2010-12-09 10:00:00,18.56,18.56,18.35,18.41,88800.0,17.9923,17.9923,17.7887,17.8469,88800.0
2010-12-09 10:30:00,18.42,18.45,18.29,18.29,100800.0,17.8566,17.8857,17.7306,17.7306,100800.0
2010-12-09 11:00:00,18.34,18.48,18.32,18.46,26400.0,17.779,17.9148,17.7597,17.8954,26400.0
2010-12-09 11:30:00,18.49,18.5,18.31,18.39,36800.0,17.9245,17.9342,17.75,17.8275,36800.0
2010-12-09 12:00:00,18.39,18.44,18.39,18.44,16000.0,17.8275,17.876,17.8275,17.876,16000.0
2010-12-09 12:30:00,18.42,18.49,18.41,18.49,13600.0,17.8566,17.9245,17.8469,17.9245,13600.0
2010-12-09 13:00:00,18.49,18.61,18.49,18.59,40800.0,17.9245,18.0408,17.9245,18.0214,40800.0
2010-12-09 13:30:00,18.59,18.61,18.55,18.61,7200.0,18.0214,18.0408,17.9826,18.0408,7200.0
2010-12-09 14:00:00,18.62,18.62,18.55,18.56,5600.0,18.0505,18.0505,17.9826,17.9923,5600.0
2010-12-09 14:30:00,18.57,18.62,18.56,18.58,8800.0,18.002,18.0505,17.9923,18.0117,8800.0
2010-12-09 15:00:00,18.58,18.61,18.57,18.6,4000.0,18.0117,18.0408,18.002,18.0311,4000.0
2010-12-09 15:30:00,18.66,18.68,18.51,18.52,79200.0,18.0893,18.1086,17.9438,17.9535,79200.0
2010-12-10 09:30:00,18.66,18.69,18.54,18.61,76000.0,18.0893,18.1183,17.9729,18.0408,76000.0
2010-12-10 10:00:00,18.61,18.65,18.49,18.65,49600.0,18.0408,18.0796,17.9245,18.0796,49600.0
2010-12-10 10:30:00,18.66,18.67,18.59,18.67,7200.0,18.0893,18.099,18.0214,18.099,7200.0
2010-12-10 11:00:00,18.67,18.7,18.67,18.7,7200.0,18.099,18.128,18.099,18.128,7200.0
2010-12-10 11:30:00,18.66,18.75,18.66,18.75,8800.0,18.0893,18.1765,18.0893,18.1765,8800.0
2010-12-10 12:00:00,18.75,18.88,18.75,18.88,58400.0,18.1765,18.3025,18.1765,18.3025,58400.0
2010-12-10 12:30:00,18.94,18.98,18.93,18.95,41600.0,18.3607,18.3995,18.351,18.3704,41600.0
2010-12-10 13:00:00,18.97,19.09,18.93,19.07,95200.0,18.3898,18.5061,18.351,18.4867,95200.0
2010-12-10 13:30:00,19.09,19.15,19.09,19.14,25600.0,18.5061,18.5643,18.5061,18.5546,25600.0
2010-12-10 14:00:00,19.17,19.26,19.17,19.25,140800.0,18.5837,18.6709,18.5837,18.6612,140800.0
2010-12-10 14:30:00,19.24,19.3,19.24,19.29,14400.0,18.6515,18.7097,18.6515,18.7,14400.0
2010-12-10 15:00:00,19.29,19.29,19.21,19.23,6400.0,18.7,18.7,18.6224,18.6418,6400.0
2010-12-10 15:30:00,19.24,19.26,19.16,19.18,27200.0,18.6515,18.6709,18.574,18.5934,27200.0
2010-12-13 09:30:00,19.41,19.44,19.21,19.37,271200.0,18.8163,18.8454,18.6224,18.7775,271200.0
2010-12-13 10:00:00,19.45,19.49,19.39,19.41,72000.0,18.8551,18.8939,18.7969,18.8163,72000.0
2010-12-13 10:30:00,19.42,19.5,19.38,19.49,53600.0,18.826,18.9036,18.7872,18.8939,53600.0
2010-12-13 11:00:00,19.48,19.48,19.37,19.37,44000.0,18.8842,18.8842,18.7775,18.7775,44000.0
2010-12-13 11:30:00,19.36,19.38,19.31,19.36,38400.0,18.7679,18.7872,18.7194,18.7679,38400.0
2010-12-13 12:00:00,19.33,19.33,19.21,19.3,51200.0,18.7388,18.7388,18.6224,18.7097,51200.0
2010-12-13 12:30:00,19.29,19.3,19.26,19.28,26400.0,18.7,18.7097,18.6709,18.6903,26400.0
2010-12-13 13:00:00,19.29,19.34,19.28,19.34,19200.0,18.7,18.7485,18.6903,18.7485,19200.0
2010-12-13 13:30:00,19.31,19.31,19.24,19.24,4000.0,18.7194,18.7194,18.6515,18.6515,4000.0
2010-12-13 14:00:00,19.27,19.32,19.25,19.26,138400.0,18.6806,18.7291,18.6612,18.6709,138400.0
2010-12-13 14:30:00,19.26,19.29,19.24,19.24,20000.0,18.6709,18.7,18.6515,18.6515,20000.0
2010-12-13 15:00:00,19.23,19.23,19.08,19.08,42400.0,18.6418,18.6418,18.4964,18.4964,42400.0
2010-12-13 15:30:00,19.08,19.11,18.88,18.9,83200.0,18.4964,18.5255,18.3025,18.3219,83200.0
2010-12-14 08:00:00,18.98,18.98,18.98,18.98,2400.0,18.3995,18.3995,18.3995,18.3995,2400.0
2010-12-14 08:30:00,19.08,19.1,19.03,19.1,4800.0,18.4964,18.5158,18.4479,18.5158,4800.0
2010-12-14 09:00:00,19.06,19.14,19.06,19.14,28800.0,18.477,18.5546,18.477,18.5546,28800.0
2010-12-14 09:30:00,19.17,19.17,18.91,19.02,37600.0,18.5837,18.5837,18.3316,18.4383,37600.0
2010-12-14 10:00:00,19.05,19.07,19.04,19.04,14400.0,18.4673,18.4867,18.4576,18.4576,14400.0
2010-12-14 10:30:00,19.09,19.15,19.08,19.1,14400.0,18.5061,18.5643,18.4964,18.5158,14400.0
2010-12-14 11:00:00,19.09,19.11,19.05,19.11,16000.0,18.5061,18.5255,18.4673,18.5255,16000.0
2010-12-14 11:30:00,19.1,19.16,19.09,19.09,35200.0,18.5158,18.574,18.5061,18.5061,35200.0
2010-12-14 12:00:00,19.14,19.14,19.11,19.11,11200.0,18.5546,18.5546,18.5255,18.5255,11200.0
2010-12-14 12:30:00,19.1,19.13,19.1,19.13,6400.0,18.5158,18.5449,18.5158,18.5449,6400.0
2010-12-14 13:00:00,19.12,19.14,19.1,19.1,5600.0,18.5352,18.5546,18.5158,18.5158,5600.0
2010-12-14 13:30:00,19.1,19.1,19.1,19.1,0.0,18.5158,18.5158,18.5158,18.5158,0.0
2010-12-14 14:00:00,19.11,19.11,18.94,19.02,63200.0,18.5255,18.5255,18.3607,18.4383,63200.0
2010-12-14 14:30:00,19.07,19.08,18.95,19.03,41600.0,18.4867,18.4964,18.3704,18.4479,41600.0
2010-12-14 15:00:00,19.05,19.07,18.89,18.91,36000.0,18.4673,18.4867,18.3122,18.3316,36000.0
2010-12-14 15:30:00,18.89,18.89,18.77,18.88,91200.0,18.3122,18.3122,18.1959,18.3025,91200.0
2010-12-14 16:00:00,18.89,18.89,18.89,18.89,1600.0,18.3122,18.3122,18.3122,18.3122,1600.0
2010-12-14 16:30:00,18.89,18.89,18.89,18.89,0.0,18.3122,18.3122,18.3122,18.3122,0.0
2010-12-14 17:00:00,18.89,18.89,18.89,18.89,0.0,18.3122,18.3122,18.3122,18.3122,0.0
2010-12-14 17:30:00,18.89,18.89,18.89,18.89,0.0,18.3122,18.3122,18.3122,18.3122,0.0
2010-12-14 18:00:00,18.89,18.89,18.89,18.89,0.0,18.3122,18.3122,18.3122,18.3122,0.0
2010-12-14 18:30:00,18.89,18.89,18.89,18.89,0.0,18.3122,18.3122,18.3122,18.3122,0.0
2010-12-14 19:00:00,18.89,18.89,18.89,18.89,0.0,18.3122,18.3122,18.3122,18.3122,0.0
2010-12-14 19:30:00,18.89,18.89,18.89,18.89,0.0,18.3122,18.3122,18.3122,18.3122,0.0
2010-12-15 08:30:00,18.86,18.86,18.75,18.75,19200.0,18.2831,18.2831,18.1765,18.1765,19200.0
2010-12-15 09:00:00,18.75,18.75,18.75,18.75,0.0,18.1765,18.1765,18.1765,18.1765,0.0
2010-12-15 09:30:00,18.82,19.24,18.78,19.24,116000.0,18.2444,18.6515,18.2056,18.6515,116000.0
2010-12-15 10:00:00,19.21,19.29,19.21,19.23,105600.0,18.6224,18.7,18.6224,18.6418,105600.0
2010-12-15 10:30:00,19.26,19.41,19.26,19.4,76000.0,18.6709,18.8163,18.6709,18.8066,76000.0
2010-12-15 11:00:00,19.35,19.37,19.11,19.19,168800.0,18.7582,18.7775,18.5255,18.6031,168800.0
2010-12-15 11:30:00,19.21,19.21,19.13,19.19,21600.0,18.6224,18.6224,18.5449,18.6031,21600.0
2010-12-15 12:00:00,19.19,19.25,19.19,19.24,19200.0,18.6031,18.6612,18.6031,18.6515,19200.0
2010-12-15 12:30:00,19.25,19.25,18.88,18.91,56000.0,18.6612,18.6612,18.3025,18.3316,56000.0
2010-12-15 13:00:00,18.92,18.93,18.83,18.91,77600.0,18.3413,18.351,18.2541,18.3316,77600.0
2010-12-15 13:30:00,18.89,19.0,18.89,19.0,21600.0,18.3122,18.4189,18.3122,18.4189,21600.0
2010-12-15 14:00:00,19.0,19.0,18.78,18.78,35200.0,18.4189,18.4189,18.2056,18.2056,35200.0
2010-12-15 14:30:00,18.75,18.77,18.58,18.58,148800.0,18.1765,18.1959,18.0117,18.0117,148800.0
2010-12-15 15:00:00,18.6,18.85,18.6,18.81,44000.0,18.0311,18.2735,18.0311,18.2347,44000.0
2010-12-15 15:30:00,18.77,18.9,18.64,18.65,65600.0,18.1959,18.3219,18.0699,18.0796,65600.0
2010-12-15 16:00:00,18.65,18.65,18.65,18.65,0.0,18.0796,18.0796,18.0796,18.0796,0.0
2010-12-15 16:30:00,18.65,18.65,18.65,18.65,0.0,18.0796,18.0796,18.0796,18.0796,0.0
2010-12-15 17:00:00,18.65,18.65,18.65,18.65,0.0,18.0796,18.0796,18.0796,18.0796,0.0
2010-12-15 17:30:00,18.65,18.65,18.65,18.65,0.0,18.0796,18.0796,18.0796,18.0796,0.0
2010-12-15 18:00:00,18.65,18.65,18.65,18.65,0.0,18.0796,18.0796,18.0796,18.0796,0.0
2010-12-15 18:30:00,18.65,18.65,18.65,18.65,0.0,18.0796,18.0796,18.0796,18.0796,0.0
2010-12-15 19:00:00,18.65,18.65,18.65,18.65,0.0,18.0796,18.0796,18.0796,18.0796,0.0
2010-12-15 19:30:00,18.65,18.65,18.65,18.65,0.0,18.0796,18.0796,18.0796,18.0796,0.0
2010-12-16 09:30:00,18.76,18.84,18.6,18.6,67200.0,18.1862,18.2638,18.0311,18.0311,67200.0
2010-12-16 10:00:00,18.65,18.82,18.56,18.81,116800.0,18.0796,18.2444,17.9923,18.2347,116800.0
2010-12-16 10:30:00,18.8,18.8,18.66,18.76,26400.0,18.225,18.225,18.0893,18.1862,26400.0
2010-12-16 11:00:00,18.78,19.17,18.71,19.17,70400.0,18.2056,18.5837,18.1377,18.5837,70400.0
2010-12-16 11:30:00,19.14,19.19,19.09,19.12,50400.0,18.5546,18.6031,18.5061,18.5352,50400.0
2010-12-16 12:00:00,19.14,19.14,19.11,19.11,9600.0,18.5546,18.5546,18.5255,18.5255,9600.0
2010-12-16 12:30:00,19.11,19.33,19.11,19.28,160800.0,18.5255,18.7388,18.5255,18.6903,160800.0
2010-12-16 13:00:00,19.2,19.2,19.12,19.15,31200.0,18.6127,18.6127,18.5352,18.5643,31200.0
2010-12-16 13:30:00,19.14,19.18,19.01,19.11,90400.0,18.5546,18.5934,18.4286,18.5255,90400.0
2010-12-16 14:00:00,19.1,19.12,19.03,19.03,16000.0,18.5158,18.5352,18.4479,18.4479,16000.0
2010-12-16 14:30:00,19.02,19.11,18.96,19.05,28800.0,18.4383,18.5255,18.3801,18.4673,28800.0
2010-12-16 15:00:00,19.06,19.15,19.06,19.11,19200.0,18.477,18.5643,18.477,18.5255,19200.0
2010-12-16 15:30:00,19.09,19.23,19.09,19.23,48000.0,18.5061,18.6418,18.5061,18.6418,48000.0
2010-12-17 09:30:00,19.26,19.26,18.87,19.03,133600.0,18.6709,18.6709,18.2928,18.4479,133600.0
2010-12-17 10:00:00,19.03,19.11,18.87,19.1,154400.0,18.4479,18.5255,18.2928,18.5158,154400.0
2010-12-17 10:30:00,19.09,19.17,18.97,19.07,163200.0,18.5061,18.5837,18.3898,18.4867,163200.0
2010-12-17 11:00:00,19.09,19.17,19.07,19.16,75200.0,18.5061,18.5837,18.4867,18.574,75200.0
2010-12-17 11:30:00,19.18,19.23,19.14,19.15,44800.0,18.5934,18.6418,18.5546,18.5643,44800.0
2010-12-17 12:00:00,19.16,19.19,19.11,19.13,34400.0,18.574,18.6031,18.5255,18.5449,34400.0
2010-12-17 12:30:00,19.11,19.16,19.11,19.16,16000.0,18.5255,18.574,18.5255,18.574,16000.0
2010-12-17 13:00:00,19.17,19.43,19.17,19.39,102400.0,18.5837,18.8357,18.5837,18.7969,102400.0
2010-12-17 13:30:00,19.38,19.49,19.38,19.46,76800.0,18.7872,18.8939,18.7872,18.8648,76800.0
2010-12-17 14:00:00,19.44,19.44,19.4,19.44,8000.0,18.8454,18.8454,18.8066,18.8454,8000.0
2010-12-17 14:30:00,19.43,19.44,19.37,19.43,23200.0,18.8357,18.8454,18.7775,18.8357,23200.0
2010-12-17 15:00:00,19.45,19.46,19.3,19.4,206400.0,18.8551,18.8648,18.7097,18.8066,206400.0
2010-12-17 15:30:00,19.39,19.42,19.25,19.38,80000.0,18.7969,18.826,18.6612,18.7872,80000.0
2010-12-20 09:30:00,19.58,19.79,19.55,19.68,152000.0,18.9811,19.1847,18.952,19.0781,152000.0
2010-12-20 10:00:00,19.68,19.68,19.33,19.5,234400.0,19.0781,19.0781,18.7388,18.9036,234400.0
2010-12-20 10:30:00,19.52,19.53,19.41,19.41,36800.0,18.923,18.9327,18.8163,18.8163,36800.0
2010-12-20 11:00:00,19.39,19.52,19.39,19.51,37600.0,18.7969,18.923,18.7969,18.9133,37600.0
2010-12-20 11:30:00,19.51,19.64,19.51,19.62,42400.0,18.9133,19.0393,18.9133,19.0199,42400.0
2010-12-20 12:00:00,19.61,19.63,19.58,19.6,35200.0,19.0102,19.0296,18.9811,19.0005,35200.0
2010-12-20 12:30:00,19.63,19.78,19.58,19.78,84000.0,19.0296,19.175,18.9811,19.175,84000.0
2010-12-20 13:00:00,19.78,19.78,19.75,19.75,38400.0,19.175,19.175,19.1459,19.1459,38400.0
2010-12-20 13:30:00,19.74,19.75,19.71,19.73,20000.0,19.1362,19.1459,19.1071,19.1265,20000.0
2010-12-20 14:00:00,19.74,19.95,19.74,19.87,53600.0,19.1362,19.3398,19.1362,19.2623,53600.0
2010-12-20 14:30:00,19.88,19.9,19.81,19.81,41600.0,19.2719,19.2913,19.2041,19.2041,41600.0
2010-12-20 15:00:00,19.81,19.81,19.68,19.7,29600.0,19.2041,19.2041,19.0781,19.0975,29600.0
2010-12-20 15:30:00,19.71,19.84,19.61,19.63,68800.0,19.1071,19.2332,19.0102,19.0296,68800.0
2010-12-21 07:00:00,19.82,19.82,19.82,19.82,1600.0,19.2138,19.2138,19.2138,19.2138,1600.0
2010-12-21 07:30:00,19.82,19.82,19.82,19.82,0.0,19.2138,19.2138,19.2138,19.2138,0.0
2010-12-21 08:00:00,19.91,19.91,19.91,19.91,1600.0,19.301,19.301,19.301,19.301,1600.0
2010-12-21 08:30:00,19.94,19.94,19.91,19.91,4000.0,19.3301,19.3301,19.301,19.301,4000.0
2010-12-21 09:00:00,19.94,19.95,19.86,19.86,14400.0,19.3301,19.3398,19.2526,19.2526,14400.0
2010-12-21 09:30:00,19.86,20.0,19.82,19.89,112000.0,19.2526,19.3883,19.2138,19.2816,112000.0
2010-12-21 10:00:00,19.9,20.02,19.89,20.0,68800.0,19.2913,19.4077,19.2816,19.3883,68800.0
2010-12-21 10:30:00,19.99,20.0,19.96,20.0,35200.0,19.3786,19.3883,19.3495,19.3883,35200.0
2010-12-21 11:00:00,20.01,20.06,20.0,20.06,175200.0,19.398,19.4464,19.3883,19.4464,175200.0
2010-12-21 11:30:00,20.07,20.13,20.06,20.13,59200.0,19.4561,19.5143,19.4464,19.5143,59200.0
2010-12-21 12:00:00,20.15,20.18,20.1,20.18,35200.0,19.5337,19.5628,19.4852,19.5628,35200.0
2010-12-21 12:30:00,20.21,20.24,20.19,20.23,60800.0,19.5919,19.6209,19.5725,19.6112,60800.0
2010-12-21 13:00:00,20.23,20.28,20.21,20.24,73600.0,19.6112,19.6597,19.5919,19.6209,73600.0
2010-12-21 13:30:00,20.25,20.25,20.21,20.24,13600.0,19.6306,19.6306,19.5919,19.6209,13600.0
2010-12-21 14:00:00,20.25,20.27,20.22,20.27,19200.0,19.6306,19.65,19.6015,19.65,19200.0
2010-12-21 14:30:00,20.27,20.32,20.25,20.29,26400.0,19.65,19.6985,19.6306,19.6694,26400.0
2010-12-21 15:00:00,20.27,20.27,20.19,20.27,35200.0,19.65,19.65,19.5725,19.65,35200.0
2010-12-21 15:30:00,20.28,20.31,20.2,20.27,73600.0,19.6597,19.6888,19.5822,19.65,73600.0
2010-12-21 16:00:00,20.27,20.27,20.27,20.27,800.0,19.65,19.65,19.65,19.65,800.0
2010-12-21 16:30:00,20.27,20.27,20.27,20.27,0.0,19.65,19.65,19.65,19.65,0.0
2010-12-21 17:00:00,20.27,20.27,20.27,20.27,0.0,19.65,19.65,19.65,19.65,0.0
2010-12-21 17:30:00,20.27,20.27,20.27,20.27,0.0,19.65,19.65,19.65,19.65,0.0
2010-12-21 18:00:00,20.27,20.27,20.27,20.27,0.0,19.65,19.65,19.65,19.65,0.0
2010-12-21 18:30:00,20.27,20.27,20.27,20.27,0.0,19.65,19.65,19.65,19.65,0.0
2010-12-21 19:00:00,20.27,20.27,20.27,20.27,0.0,19.65,19.65,19.65,19.65,0.0
2010-12-21 19:30:00,20.27,20.27,20.27,20.27,0.0,19.65,19.65,19.65,19.65,0.0
2010-12-22 07:30:00,20.38,20.38,20.38,20.38,800.0,19.7567,19.7567,19.7567,19.7567,800.0
2010-12-22 08:00:00,20.41,20.41,20.4,20.4,5600.0,19.7857,19.7857,19.776,19.776,5600.0
2010-12-22 08:30:00,20.4,20.4,20.4,20.4,0.0,19.776,19.776,19.776,19.776,0.0
2010-12-22 09:00:00,20.39,20.39,20.39,20.39,4800.0,19.7663,19.7663,19.7663,19.7663,4800.0
2010-12-22 09:30:00,20.43,20.45,20.22,20.34,168000.0,19.8051,19.8245,19.6015,19.7179,168000.0
2010-12-22 10:00:00,20.34,20.4,20.24,20.25,63200.0,19.7179,19.776,19.6209,19.6306,63200.0
2010-12-22 10:30:00,20.24,20.3,20.18,20.25,51200.0,19.6209,19.6791,19.5628,19.6306,51200.0
2010-12-22 11:00:00,20.28,20.3,20.24,20.3,33600.0,19.6597,19.6791,19.6209,19.6791,33600.0
2010-12-22 11:30:00,20.35,20.39,20.35,20.37,17600.0,19.7276,19.7663,19.7276,19.747,17600.0
2010-12-22 12:00:00,20.39,20.5,20.39,20.5,12000.0,19.7663,19.873,19.7663,19.873,12000.0
2010-12-22 12:30:00,20.51,20.52,20.37,20.37,15200.0,19.8827,19.8924,19.747,19.747,15200.0
2010-12-22 13:00:00,20.39,20.39,20.34,20.35,8000.0,19.7663,19.7663,19.7179,19.7276,8000.0
2010-12-22 13:30:00,20.34,20.34,20.2,20.23,19200.0,19.7179,19.7179,19.5822,19.6112,19200.0
2010-12-22 14:00:00,20.24,20.32,20.23,20.32,18400.0,19.6209,19.6985,19.6112,19.6985,18400.0
2010-12-22 14:30:00,20.33,20.34,20.33,20.34,1600.0,19.7082,19.7179,19.7082,19.7179,1600.0
2010-12-22 15:00:00,20.36,20.36,20.35,20.36,7200.0,19.7373,19.7373,19.7276,19.7373,7200.0
2010-12-22 15:30:00,20.31,20.34,20.25,20.25,31200.0,19.6888,19.7179,19.6306,19.6306,31200.0
2010-12-22 16:00:00,20.25,20.25,20.25,20.25,800.0,19.6306,19.6306,19.6306,19.6306,800.0
2010-12-22 16:30:00,20.25,20.25,20.25,20.25,0.0,19.6306,19.6306,19.6306,19.6306,0.0
2010-12-22 17:00:00,20.25,20.25,20.25,20.25,0.0,19.6306,19.6306,19.6306,19.6306,0.0
2010-12-22 17:30:00,20.25,20.25,20.25,20.25,0.0,19.6306,19.6306,19.6306,19.6306,0.0
2010-12-22 18:00:00,20.25,20.25,20.25,20.25,0.0,19.6306,19.6306,19.6306,19.6306,0.0
2010-12-22 18:30:00,20.25,20.25,20.25,20.25,0.0,19.6306,19.6306,19.6306,19.6306,0.0
2010-12-22 19:00:00,20.25,20.25,20.25,20.25,0.0,19.6306,19.6306,19.6306,19.6306,0.0
2010-12-22 19:30:00,20.25,20.25,20.25,20.25,0.0,19.6306,19.6306,19.6306,19.6306,0.0
2010-12-23 09:30:00,20.34,20.48,20.31,20.38,145600.0,19.7179,19.8536,19.6888,19.7567,145600.0
2010-12-23 10:00:00,20.38,20.42,20.19,20.27,61600.0,19.7567,19.7954,19.5725,19.65,61600.0
2010-12-23 10:30:00,20.28,20.34,20.24,20.29,19200.0,19.6597,19.7179,19.6209,19.6694,19200.0
2010-12-23 11:00:00,20.33,20.41,20.33,20.41,35200.0,19.7082,19.7857,19.7082,19.7857,35200.0
2010-12-23 11:30:00,20.43,20.43,20.36,20.36,66400.0,19.8051,19.8051,19.7373,19.7373,66400.0
2010-12-23 12:00:00,20.37,20.38,20.21,20.32,71200.0,19.747,19.7567,19.5919,19.6985,71200.0
2010-12-23 12:30:00,20.32,20.34,20.25,20.3,92000.0,19.6985,19.7179,19.6306,19.6791,92000.0
2010-12-23 13:00:00,20.27,20.33,20.25,20.28,116000.0,19.65,19.7082,19.6306,19.6597,116000.0
2010-12-23 13:30:00,20.28,20.3,20.23,20.25,66400.0,19.6597,19.6791,19.6112,19.6306,66400.0
2010-12-23 14:00:00,20.23,20.26,20.1,20.12,139200.0,19.6112,19.6403,19.4852,19.5046,139200.0
2010-12-23 14:30:00,20.12,20.19,20.12,20.19,102400.0,19.5046,19.5725,19.5046,19.5725,102400.0
2010-12-23 15:00:00,20.19,20.3,20.12,20.3,90400.0,19.5725,19.6791,19.5046,19.6791,90400.0
2010-12-23 15:30:00,20.31,20.31,20.13,20.18,42400.0,19.6888,19.6888,19.5143,19.5628,42400.0
2010-12-27 09:30:00,20.0,20.0,19.87,19.95,92800.0,19.3883,19.3883,19.2623,19.3398,92800.0
2010-12-27 10:00:00,19.93,20.13,19.93,20.07,42400.0,19.3204,19.5143,19.3204,19.4561,42400.0
2010-12-27 10:30:00,20.07,20.07,20.01,20.03,42400.0,19.4561,19.4561,19.398,19.4174,42400.0
2010-12-27 11:00:00,20.03,20.11,20.03,20.06,30400.0,19.4174,19.4949,19.4174,19.4464,30400.0
2010-12-27 11:30:00,20.07,20.16,20.05,20.16,18400.0,19.4561,19.5434,19.4367,19.5434,18400.0
2010-12-27 12:00:00,20.18,20.27,20.18,20.23,32000.0,19.5628,19.65,19.5628,19.6112,32000.0
2010-12-27 12:30:00,20.27,20.27,20.21,20.24,20800.0,19.65,19.65,19.5919,19.6209,20800.0
2010-12-27 13:00:00,20.26,20.44,20.25,20.43,64000.0,19.6403,19.8148,19.6306,19.8051,64000.0
2010-12-27 13:30:00,20.45,20.45,20.41,20.44,16000.0,19.8245,19.8245,19.7857,19.8148,16000.0
2010-12-27 14:00:00,20.45,20.45,20.38,20.39,7200.0,19.8245,19.8245,19.7567,19.7663,7200.0
2010-12-27 14:30:00,20.43,20.44,20.4,20.41,17600.0,19.8051,19.8148,19.776,19.7857,17600.0
2010-12-27 15:00:00,20.36,20.44,20.36,20.43,8800.0,19.7373,19.8148,19.7373,19.8051,8800.0
2010-12-27 15:30:00,20.44,20.47,20.36,20.36,48800.0,19.8148,19.8439,19.7373,19.7373,48800.0
2010-12-28 09:30:00,20.49,20.54,20.19,20.19,301600.0,19.8633,19.9118,19.5725,19.5725,301600.0
2010-12-28 10:00:00,20.23,20.23,20.04,20.21,84000.0,19.6112,19.6112,19.4271,19.5919,84000.0
2010-12-28 10:30:00,20.21,20.25,20.1,20.1,58400.0,19.5919,19.6306,19.4852,19.4852,58400.0
2010-12-28 11:00:00,20.11,20.15,20.11,20.14,5600.0,19.4949,19.5337,19.4949,19.524,5600.0
2010-12-28 11:30:00,20.15,20.19,20.13,20.13,31200.0,19.5337,19.5725,19.5143,19.5143,31200.0
2010-12-28 12:00:00,20.13,20.2,20.12,20.19,12800.0,19.5143,19.5822,19.5046,19.5725,12800.0
2010-12-28 12:30:00,20.19,20.22,20.17,20.22,24000.0,19.5725,19.6015,19.5531,19.6015,24000.0
2010-12-28 13:00:00,20.25,20.29,20.23,20.28,8800.0,19.6306,19.6694,19.6112,19.6597,8800.0
2010-12-28 13:30:00,20.26,20.28,20.25,20.28,6400.0,19.6403,19.6597,19.6306,19.6597,6400.0
2010-12-28 14:00:00,20.29,20.32,20.27,20.28,67200.0,19.6694,19.6985,19.65,19.6597,67200.0
2010-12-28 14:30:00,20.25,20.34,20.24,20.34,32000.0,19.6306,19.7179,19.6209,19.7179,32000.0
2010-12-28 15:00:00,20.33,20.33,20.21,20.22,33600.0,19.7082,19.7082,19.5919,19.6015,33600.0
2010-12-28 15:30:00,20.17,20.26,20.17,20.21,90400.0,19.5531,19.6403,19.5531,19.5919,90400.0
2010-12-28 16:00:00,20.21,20.21,20.21,20.21,0.0,19.5919,19.5919,19.5919,19.5919,0.0
2010-12-28 16:30:00,20.21,20.21,20.21,20.21,0.0,19.5919,19.5919,19.5919,19.5919,0.0
2010-12-28 17:00:00,20.21,20.21,20.21,20.21,0.0,19.5919,19.5919,19.5919,19.5919,0.0
2010-12-28 17:30:00,20.21,20.21,20.21,20.21,0.0,19.5919,19.5919,19.5919,19.5919,0.0
2010-12-28 18:00:00,20.21,20.21,20.21,20.21,0.0,19.5919,19.5919,19.5919,19.5919,0.0
2010-12-28 18:30:00,20.21,20.21,20.21,20.21,0.0,19.5919,19.5919,19.5919,19.5919,0.0
2010-12-28 19:00:00,20.21,20.21,20.21,20.21,0.0,19.5919,19.5919,19.5919,19.5919,0.0
2010-12-28 19:30:00,20.21,20.21,20.21,20.21,0.0,19.5919,19.5919,19.5919,19.5919,0.0
2010-12-29 09:30:00,20.31,20.35,20.21,20.31,113600.0,19.6888,19.7276,19.5919,19.6888,113600.0
2010-12-29 10:00:00,20.34,20.4,20.31,20.31,44800.0,19.7179,19.776,19.6888,19.6888,44800.0
2010-12-29 10:30:00,20.31,20.33,20.29,20.29,62400.0,19.6888,19.7082,19.6694,19.6694,62400.0
2010-12-29 11:00:00,20.29,20.3,20.25,20.29,72800.0,19.6694,19.6791,19.6306,19.6694,72800.0
2010-12-29 11:30:00,20.3,20.38,20.3,20.35,12800.0,19.6791,19.7567,19.6791,19.7276,12800.0
2010-12-29 12:00:00,20.34,20.34,20.3,20.3,16000.0,19.7179,19.7179,19.6791,19.6791,16000.0
2010-12-29 12:30:00,20.31,20.34,20.27,20.34,18400.0,19.6888,19.7179,19.65,19.7179,18400.0
2010-12-29 13:00:00,20.34,20.37,20.34,20.36,37600.0,19.7179,19.747,19.7179,19.7373,37600.0
2010-12-29 13:30:00,20.34,20.35,20.33,20.34,15200.0,19.7179,19.7276,19.7082,19.7179,15200.0
2010-12-29 14:00:00,20.33,20.36,20.32,20.32,6400.0,19.7082,19.7373,19.6985,19.6985,6400.0
2010-12-29 14:30:00,20.34,20.34,20.3,20.31,4800.0,19.7179,19.7179,19.6791,19.6888,4800.0
2010-12-29 15:00:00,20.34,20.38,20.33,20.33,36000.0,19.7179,19.7567,19.7082,19.7082,36000.0
2010-12-29 15:30:00,20.34,20.39,20.26,20.27,120000.0,19.7179,19.7663,19.6403,19.65,120000.0
2010-12-29 16:00:00,20.3,20.3,20.29,20.3,4800.0,19.6791,19.6791,19.6694,19.6791,4800.0
2010-12-29 16:30:00,20.3,20.3,20.3,20.3,0.0,19.6791,19.6791,19.6791,19.6791,0.0
2010-12-29 17:00:00,20.3,20.3,20.3,20.3,0.0,19.6791,19.6791,19.6791,19.6791,0.0
2010-12-29 17:30:00,20.3,20.3,20.3,20.3,0.0,19.6791,19.6791,19.6791,19.6791,0.0
2010-12-29 18:00:00,20.3,20.3,20.3,20.3,0.0,19.6791,19.6791,19.6791,19.6791,0.0
2010-12-29 18:30:00,20.3,20.3,20.3,20.3,0.0,19.6791,19.6791,19.6791,19.6791,0.0
2010-12-29 19:00:00,20.3,20.3,20.3,20.3,0.0,19.6791,19.6791,19.6791,19.6791,0.0
2010-12-29 19:30:00,20.3,20.3,20.3,20.3,0.0,19.6791,19.6791,19.6791,19.6791,0.0
2010-12-30 09:30:00,20.25,20.55,20.25,20.35,142400.0,19.6306,19.9215,19.6306,19.7276,142400.0
2010-12-30 10:00:00,20.39,20.41,20.26,20.4,58400.0,19.7663,19.7857,19.6403,19.776,58400.0
2010-12-30 10:30:00,20.4,20.47,20.39,20.46,84800.0,19.776,19.8439,19.7663,19.8342,84800.0
2010-12-30 11:00:00,20.46,20.47,20.41,20.41,14400.0,19.8342,19.8439,19.7857,19.7857,14400.0
2010-12-30 11:30:00,20.41,20.44,20.37,20.37,17600.0,19.7857,19.8148,19.747,19.747,17600.0
2010-12-30 12:00:00,20.38,20.41,20.3,20.35,20800.0,19.7567,19.7857,19.6791,19.7276,20800.0
2010-12-30 12:30:00,20.41,20.47,20.41,20.46,16000.0,19.7857,19.8439,19.7857,19.8342,16000.0
2010-12-30 13:00:00,20.43,20.46,20.43,20.46,28000.0,19.8051,19.8342,19.8051,19.8342,28000.0
2010-12-30 13:30:00,20.45,20.46,20.44,20.45,17600.0,19.8245,19.8342,19.8148,19.8245,17600.0
2010-12-30 14:00:00,20.46,20.52,20.46,20.47,45600.0,19.8342,19.8924,19.8342,19.8439,45600.0
2010-12-30 14:30:00,20.47,20.48,20.4,20.42,86400.0,19.8439,19.8536,19.776,19.7954,86400.0
2010-12-30 15:00:00,20.42,20.43,20.39,20.43,32800.0,19.7954,19.8051,19.7663,19.8051,32800.0
2010-12-30 15:30:00,20.44,20.44,20.24,20.24,70400.0,19.8148,19.8148,19.6209,19.6209,70400.0
2010-12-31 09:30:00,20.14,20.29,20.09,20.15,166400.0,19.524,19.6694,19.4755,19.5337,166400.0
2010-12-31 10:00:00,20.18,20.19,20.1,20.16,64800.0,19.5628,19.5725,19.4852,19.5434,64800.0
2010-12-31 10:30:00,20.15,20.18,20.07,20.17,66400.0,19.5337,19.5628,19.4561,19.5531,66400.0
2010-12-31 11:00:00,20.17,20.21,20.12,20.14,27200.0,19.5531,19.5919,19.5046,19.524,27200.0
2010-12-31 11:30:00,20.17,20.21,20.16,20.19,16000.0,19.5531,19.5919,19.5434,19.5725,16000.0
2010-12-31 12:00:00,20.21,20.26,20.19,20.26,20000.0,19.5919,19.6403,19.5725,19.6403,20000.0
2010-12-31 12:30:00,20.28,20.29,20.19,20.19,17600.0,19.6597,19.6694,19.5725,19.5725,17600.0
2010-12-31 13:00:00,20.22,20.26,20.21,20.25,11200.0,19.6015,19.6403,19.5919,19.6306,11200.0
2010-12-31 13:30:00,20.27,20.27,20.18,20.2,16000.0,19.65,19.65,19.5628,19.5822,16000.0
2010-12-31 14:00:00,20.18,20.18,20.13,20.13,34400.0,19.5628,19.5628,19.5143,19.5143,34400.0
2010-12-31 14:30:00,20.18,20.18,20.14,20.15,28800.0,19.5628,19.5628,19.524,19.5337,28800.0
2010-12-31 15:00:00,20.16,20.17,20.14,20.15,141600.0,19.5434,19.5531,19.524,19.5337,141600.0
2010-12-31 15:30:00,20.16,20.17,19.75,19.8,303200.0,19.5434,19.5531,19.1459,19.1944,303200.0
2011-01-03 09:30:00,20.37,20.5,20.21,20.49,457600.0,19.747,19.873,19.5919,19.8633,457600.0
2011-01-03 10:00:00,20.48,21.05,20.46,20.97,409600.0,19.8536,20.4062,19.8342,20.3286,409600.0
2011-01-03 10:30:00,20.96,21.15,20.95,21.1,92000.0,20.3189,20.5031,20.3092,20.4546,92000.0
2011-01-03 11:00:00,21.11,21.12,21.03,21.09,52800.0,20.4643,20.474,20.3868,20.4449,52800.0
2011-01-03 11:30:00,21.14,21.15,21.05,21.07,40800.0,20.4934,20.5031,20.4062,20.4255,40800.0
2011-01-03 12:00:00,21.08,21.13,21.08,21.08,22400.0,20.4352,20.4837,20.4352,20.4352,22400.0
2011-01-03 12:30:00,21.09,21.09,20.86,20.93,91200.0,20.4449,20.4449,20.222,20.2898,91200.0
2011-01-03 13:00:00,20.93,20.99,20.92,20.92,40800.0,20.2898,20.348,20.2801,20.2801,40800.0
2011-01-03 13:30:00,20.94,20.95,20.89,20.94,54400.0,20.2995,20.3092,20.2511,20.2995,54400.0
2011-01-03 14:00:00,20.99,20.99,20.85,20.86,37600.0,20.348,20.348,20.2123,20.222,37600.0
2011-01-03 14:30:00,20.85,20.96,20.78,20.96,58400.0,20.2123,20.3189,20.1444,20.3189,58400.0
2011-01-03 15:00:00,21.0,21.01,20.84,20.92,89600.0,20.3577,20.3674,20.2026,20.2801,89600.0
2011-01-03 15:30:00,20.91,21.08,20.85,20.85,145600.0,20.2704,20.4352,20.2123,20.2123,145600.0
2011-01-04 07:00:00,20.97,20.97,20.97,20.97,800.0,20.3286,20.3286,20.3286,20.3286,800.0
2011-01-04 07:30:00,20.97,20.97,20.97,20.97,0.0,20.3286,20.3286,20.3286,20.3286,0.0
2011-01-04 08:00:00,21.0,21.0,21.0,21.0,1600.0,20.3577,20.3577,20.3577,20.3577,1600.0
2011-01-04 08:30:00,21.0,21.0,21.0,21.0,0.0,20.3577,20.3577,20.3577,20.3577,0.0
2011-01-04 09:00:00,20.92,21.03,20.92,21.03,4000.0,20.2801,20.3868,20.2801,20.3868,4000.0
2011-01-04 09:30:00,21.02,21.07,20.66,20.71,206400.0,20.3771,20.4255,20.0281,20.0766,206400.0
2011-01-04 10:00:00,20.74,20.79,20.66,20.71,242400.0,20.1056,20.1541,20.0281,20.0766,242400.0
2011-01-04 10:30:00,20.74,20.77,20.48,20.49,134400.0,20.1056,20.1347,19.8536,19.8633,134400.0
2011-01-04 11:00:00,20.49,20.49,20.08,20.08,151200.0,19.8633,19.8633,19.4658,19.4658,151200.0
2011-01-04 11:30:00,20.08,20.13,19.75,19.75,209600.0,19.4658,19.5143,19.1459,19.1459,209600.0
2011-01-04 12:00:00,19.76,19.84,19.38,19.43,241600.0,19.1556,19.2332,18.7872,18.8357,241600.0
2011-01-04 12:30:00,19.38,19.49,19.25,19.49,52800.0,18.7872,18.8939,18.6612,18.8939,52800.0
2011-01-04 13:00:00,19.53,19.74,19.47,19.65,109600.0,18.9327,19.1362,18.8745,19.049,109600.0
2011-01-04 13:30:00,19.7,19.78,19.65,19.72,59200.0,19.0975,19.175,19.049,19.1168,59200.0
2011-01-04 14:00:00,19.71,20.09,19.64,20.05,116000.0,19.1071,19.4755,19.0393,19.4367,116000.0
2011-01-04 14:30:00,19.99,20.06,19.89,19.89,32000.0,19.3786,19.4464,19.2816,19.2816,32000.0
2011-01-04 15:00:00,19.85,20.07,19.81,19.99,44000.0,19.2429,19.4561,19.2041,19.3786,44000.0
2011-01-04 15:30:00,19.98,19.98,19.83,19.92,65600.0,19.3689,19.3689,19.2235,19.3107,65600.0
2011-01-04 16:00:00,19.92,19.92,19.92,19.92,0.0,19.3107,19.3107,19.3107,19.3107,0.0
2011-01-04 16:30:00,19.92,19.92,19.92,19.92,0.0,19.3107,19.3107,19.3107,19.3107,0.0
2011-01-04 17:00:00,19.92,19.92,19.92,19.92,0.0,19.3107,19.3107,19.3107,19.3107,0.0
2011-01-04 17:30:00,19.87,19.87,19.87,19.87,800.0,19.2623,19.2623,19.2623,19.2623,800.0
2011-01-04 18:00:00,19.87,19.87,19.87,19.87,0.0,19.2623,19.2623,19.2623,19.2623,0.0
2011-01-04 18:30:00,19.87,19.87,19.87,19.87,0.0,19.2623,19.2623,19.2623,19.2623,0.0
2011-01-04 19:00:00,19.87,19.87,19.87,19.87,0.0,19.2623,19.2623,19.2623,19.2623,0.0
2011-01-04 19:30:00,19.87,19.87,19.87,19.87,0.0,19.2623,19.2623,19.2623,19.2623,0.0
2011-01-05 08:00:00,19.52,19.81,19.5,19.69,28000.0,18.923,19.2041,18.9036,19.0878,28000.0
2011-01-05 08:30:00,19.75,19.75,19.63,19.73,4800.0,19.1459,19.1459,19.0296,19.1265,4800.0
2011-01-05 09:00:00,19.81,19.87,19.75,19.86,64800.0,19.2041,19.2623,19.1459,19.2526,64800.0
2011-01-05 09:30:00,19.87,19.93,19.7,19.83,219200.0,19.2623,19.3204,19.0975,19.2235,219200.0
2011-01-05 10:00:00,19.86,20.21,19.86,20.05,129600.0,19.2526,19.5919,19.2526,19.4367,129600.0
2011-01-05 10:30:00,20.04,20.16,20.01,20.08,75200.0,19.4271,19.5434,19.398,19.4658,75200.0
2011-01-05 11:00:00,20.06,20.47,20.06,20.41,76000.0,19.4464,19.8439,19.4464,19.7857,76000.0
2011-01-05 11:30:00,20.44,20.46,20.35,20.39,81600.0,19.8148,19.8342,19.7276,19.7663,81600.0
2011-01-05 12:00:00,20.42,20.45,20.32,20.4,80000.0,19.7954,19.8245,19.6985,19.776,80000.0
2011-01-05 12:30:00,20.42,20.47,20.36,20.36,39200.0,19.7954,19.8439,19.7373,19.7373,39200.0
2011-01-05 13:00:00,20.37,20.37,20.23,20.3,74400.0,19.747,19.747,19.6112,19.6791,74400.0
2011-01-05 13:30:00,20.29,20.43,20.29,20.43,43200.0,19.6694,19.8051,19.6694,19.8051,43200.0
2011-01-05 14:00:00,20.43,20.47,20.39,20.4,28800.0,19.8051,19.8439,19.7663,19.776,28800.0
2011-01-05 14:30:00,20.4,20.51,20.36,20.51,47200.0,19.776,19.8827,19.7373,19.8827,47200.0
2011-01-05 15:00:00,20.54,20.59,20.51,20.54,71200.0,19.9118,19.9602,19.8827,19.9118,71200.0
2011-01-05 15:30:00,20.55,20.6,20.5,20.58,85600.0,19.9215,19.9699,19.873,19.9505,85600.0
2011-01-05 16:00:00,20.59,20.59,20.58,20.58,7200.0,19.9602,19.9602,19.9505,19.9505,7200.0
2011-01-05 16:30:00,20.58,20.58,20.58,20.58,0.0,19.9505,19.9505,19.9505,19.9505,0.0
2011-01-05 17:00:00,20.58,20.58,20.58,20.58,0.0,19.9505,19.9505,19.9505,19.9505,0.0
2011-01-05 17:30:00,20.58,20.58,20.58,20.58,0.0,19.9505,19.9505,19.9505,19.9505,0.0
2011-01-05 18:00:00,20.58,20.58,20.58,20.58,0.0,19.9505,19.9505,19.9505,19.9505,0.0
2011-01-05 18:30:00,20.58,20.58,20.58,20.58,0.0,19.9505,19.9505,19.9505,19.9505,0.0
2011-01-05 19:00:00,20.58,20.58,20.58,20.58,0.0,19.9505,19.9505,19.9505,19.9505,0.0
2011-01-05 19:30:00,20.58,20.58,20.58,20.58,0.0,19.9505,19.9505,19.9505,19.9505,0.0
2011-01-06 09:30:00,20.64,20.67,20.37,20.47,150400.0,20.0087,20.0378,19.747,19.8439,150400.0
2011-01-06 10:00:00,20.52,20.64,20.46,20.61,166400.0,19.8924,20.0087,19.8342,19.9796,166400.0
2011-01-06 10:30:00,20.61,20.73,20.48,20.5,257600.0,19.9796,20.0959,19.8536,19.873,257600.0
2011-01-06 11:00:00,20.48,20.49,20.25,20.44,188800.0,19.8536,19.8633,19.6306,19.8148,188800.0
2011-01-06 11:30:00,20.44,20.55,20.44,20.53,49600.0,19.8148,19.9215,19.8148,19.9021,49600.0
2011-01-06 12:00:00,20.53,20.53,20.43,20.5,36000.0,19.9021,19.9021,19.8051,19.873,36000.0
2011-01-06 12:30:00,20.47,20.54,20.46,20.49,60000.0,19.8439,19.9118,19.8342,19.8633,60000.0
2011-01-06 13:00:00,20.43,20.43,20.35,20.37,42400.0,19.8051,19.8051,19.7276,19.747,42400.0
2011-01-06 13:30:00,20.39,20.48,20.38,20.48,31200.0,19.7663,19.8536,19.7567,19.8536,31200.0
2011-01-06 14:00:00,20.5,20.58,20.46,20.51,67200.0,19.873,19.9505,19.8342,19.8827,67200.0
2011-01-06 14:30:00,20.5,20.5,20.11,20.2,222400.0,19.873,19.873,19.4949,19.5822,222400.0
2011-01-06 15:00:00,20.18,20.3,20.13,20.19,75200.0,19.5628,19.6791,19.5143,19.5725,75200.0
2011-01-06 15:30:00,20.16,20.32,20.07,20.32,162400.0,19.5434,19.6985,19.4561,19.6985,162400.0
2011-01-07 09:30:00,20.52,20.66,20.19,20.27,306400.0,19.8924,20.0281,19.5725,19.65,306400.0
2011-01-07 10:00:00,20.26,20.58,20.24,20.44,88000.0,19.6403,19.9505,19.6209,19.8148,88000.0
2011-01-07 10:30:00,20.48,20.5,20.26,20.38,124800.0,19.8536,19.873,19.6403,19.7567,124800.0
2011-01-07 11:00:00,20.33,20.34,20.09,20.09,168000.0,19.7082,19.7179,19.4755,19.4755,168000.0
2011-01-07 11:30:00,20.07,20.07,19.79,19.89,231200.0,19.4561,19.4561,19.1847,19.2816,231200.0
2011-01-07 12:00:00,19.87,19.9,19.57,19.57,115200.0,19.2623,19.2913,18.9714,18.9714,115200.0
2011-01-07 12:30:00,19.53,19.56,19.13,19.4,303200.0,18.9327,18.9617,18.5449,18.8066,303200.0
2011-01-07 13:00:00,19.44,19.67,19.31,19.44,192000.0,18.8454,19.0684,18.7194,18.8454,192000.0
2011-01-07 13:30:00,19.53,19.65,19.48,19.48,46400.0,18.9327,19.049,18.8842,18.8842,46400.0
2011-01-07 14:00:00,19.51,19.67,19.51,19.64,44000.0,18.9133,19.0684,18.9133,19.0393,44000.0
2011-01-07 14:30:00,19.64,19.8,19.58,19.73,75200.0,19.0393,19.1944,18.9811,19.1265,75200.0
2011-01-07 15:00:00,19.78,19.97,19.71,19.86,228800.0,19.175,19.3592,19.1071,19.2526,228800.0
2011-01-07 15:30:00,19.91,20.06,19.84,20.0,164800.0,19.301,19.4464,19.2332,19.3883,164800.0
2011-01-10 09:30:00,19.75,19.91,19.29,19.36,349600.0,19.1459,19.301,18.7,18.7679,349600.0
2011-01-10 10:00:00,19.35,19.8,19.33,19.66,320800.0,18.7582,19.1944,18.7388,19.0587,320800.0
2011-01-10 10:30:00,19.72,19.89,19.45,19.57,328000.0,19.1168,19.2816,18.8551,18.9714,328000.0
2011-01-10 11:00:00,19.58,19.79,19.41,19.75,166400.0,18.9811,19.1847,18.8163,19.1459,166400.0
2011-01-10 11:30:00,19.74,20.0,19.69,19.99,108800.0,19.1362,19.3883,19.0878,19.3786,108800.0
2011-01-10 12:00:00,19.99,20.06,19.66,19.93,236000.0,19.3786,19.4464,19.0587,19.3204,236000.0
2011-01-10 12:30:00,19.86,20.06,19.81,19.97,124800.0,19.2526,19.4464,19.2041,19.3592,124800.0
2011-01-10 13:00:00,19.99,20.25,19.96,20.24,164800.0,19.3786,19.6306,19.3495,19.6209,164800.0
2011-01-10 13:30:00,20.25,20.34,20.25,20.31,122400.0,19.6306,19.7179,19.6306,19.6888,122400.0
2011-01-10 14:00:00,20.31,20.32,20.07,20.26,156800.0,19.6888,19.6985,19.4561,19.6403,156800.0
2011-01-10 14:30:00,20.26,20.33,20.25,20.32,78400.0,19.6403,19.7082,19.6306,19.6985,78400.0
2011-01-10 15:00:00,20.32,20.55,20.3,20.53,124800.0,19.6985,19.9215,19.6791,19.9021,124800.0
2011-01-10 15:30:00,20.53,20.53,20.31,20.32,114400.0,19.9021,19.9021,19.6888,19.6985,114400.0
2011-01-11 08:00:00,20.63,20.63,20.6,20.62,21600.0,19.999,19.999,19.9699,19.9893,21600.0
2011-01-11 08:30:00,20.62,20.62,20.62,20.62,0.0,19.9893,19.9893,19.9893,19.9893,0.0
2011-01-11 09:00:00,20.65,20.65,20.62,20.65,20000.0,20.0184,20.0184,19.9893,20.0184,20000.0
2011-01-11 09:30:00,20.62,20.76,20.45,20.47,270400.0,19.9893,20.125,19.8245,19.8439,270400.0
2011-01-11 10:00:00,20.5,20.58,20.41,20.56,111200.0,19.873,19.9505,19.7857,19.9311,111200.0
2011-01-11 10:30:00,20.56,20.58,20.43,20.56,105600.0,19.9311,19.9505,19.8051,19.9311,105600.0
2011-01-11 11:00:00,20.57,20.72,20.57,20.72,116800.0,19.9408,20.0863,19.9408,20.0863,116800.0
2011-01-11 11:30:00,20.73,20.8,20.67,20.79,105600.0,20.0959,20.1638,20.0378,20.1541,105600.0
2011-01-11 12:00:00,20.77,20.77,20.72,20.77,20800.0,20.1347,20.1347,20.0863,20.1347,20800.0
2011-01-11 12:30:00,20.77,20.86,20.77,20.86,23200.0,20.1347,20.222,20.1347,20.222,23200.0
2011-01-11 13:00:00,20.86,20.86,20.47,20.65,168800.0,20.222,20.222,19.8439,20.0184,168800.0
2011-01-11 13:30:00,20.64,20.68,20.33,20.38,91200.0,20.0087,20.0475,19.7082,19.7567,91200.0
2011-01-11 14:00:00,20.39,20.5,20.23,20.5,95200.0,19.7663,19.873,19.6112,19.873,95200.0
2011-01-11 14:30:00,20.51,20.52,20.36,20.5,72000.0,19.8827,19.8924,19.7373,19.873,72000.0
2011-01-11 15:00:00,20.46,20.56,20.42,20.48,38400.0,19.8342,19.9311,19.7954,19.8536,38400.0
2011-01-11 15:30:00,20.48,20.58,20.43,20.55,148800.0,19.8536,19.9505,19.8051,19.9215,148800.0
2011-01-11 16:00:00,20.57,20.62,20.57,20.62,1600.0,19.9408,19.9893,19.9408,19.9893,1600.0
2011-01-11 16:30:00,20.62,20.62,20.62,20.62,0.0,19.9893,19.9893,19.9893,19.9893,0.0
2011-01-11 17:00:00,20.62,20.62,20.62,20.62,0.0,19.9893,19.9893,19.9893,19.9893,0.0
2011-01-11 17:30:00,20.62,20.62,20.62,20.62,0.0,19.9893,19.9893,19.9893,19.9893,0.0
2011-01-11 18:00:00,20.62,20.62,20.62,20.62,0.0,19.9893,19.9893,19.9893,19.9893,0.0
2011-01-11 18:30:00,20.62,20.62,20.62,20.62,0.0,19.9893,19.9893,19.9893,19.9893,0.0
2011-01-11 19:00:00,20.62,20.62,20.62,20.62,0.0,19.9893,19.9893,19.9893,19.9893,0.0
2011-01-11 19:30:00,20.62,20.62,20.62,20.62,0.0,19.9893,19.9893,19.9893,19.9893,0.0
2011-01-12 07:30:00,21.01,21.01,21.01,21.01,1600.0,20.3674,20.3674,20.3674,20.3674,1600.0
2011-01-12 08:00:00,21.09,21.09,21.09,21.09,9600.0,20.4449,20.4449,20.4449,20.4449,9600.0
2011-01-12 08:30:00,21.08,21.11,21.05,21.05,26400.0,20.4352,20.4643,20.4062,20.4062,26400.0
2011-01-12 09:00:00,21.08,21.1,21.02,21.08,32000.0,20.4352,20.4546,20.3771,20.4352,32000.0
2011-01-12 09:30:00,21.07,21.1,20.74,20.86,179200.0,20.4255,20.4546,20.1056,20.222,179200.0
2011-01-12 10:00:00,20.86,21.02,20.77,21.0,135200.0,20.222,20.3771,20.1347,20.3577,135200.0
2011-01-12 10:30:00,20.98,21.05,20.97,21.05,45600.0,20.3383,20.4062,20.3286,20.4062,45600.0
2011-01-12 11:00:00,21.02,21.2,21.02,21.13,97600.0,20.3771,20.5516,20.3771,20.4837,97600.0
2011-01-12 11:30:00,21.14,21.21,21.13,21.15,71200.0,20.4934,20.5613,20.4837,20.5031,71200.0
2011-01-12 12:00:00,21.15,21.17,21.09,21.14,70400.0,20.5031,20.5225,20.4449,20.4934,70400.0
2011-01-12 12:30:00,21.14,21.16,21.03,21.06,60800.0,20.4934,20.5128,20.3868,20.4159,60800.0
2011-01-12 13:00:00,21.07,21.11,21.04,21.09,40800.0,20.4255,20.4643,20.3965,20.4449,40800.0
2011-01-12 13:30:00,21.09,21.13,21.07,21.11,30400.0,20.4449,20.4837,20.4255,20.4643,30400.0
2011-01-12 14:00:00,21.11,21.13,21.05,21.13,45600.0,20.4643,20.4837,20.4062,20.4837,45600.0
2011-01-12 14:30:00,21.1,21.15,21.08,21.09,44800.0,20.4546,20.5031,20.4352,20.4449,44800.0
2011-01-12 15:00:00,21.11,21.13,20.86,20.93,178400.0,20.4643,20.4837,20.222,20.2898,178400.0
2011-01-12 15:30:00,20.94,21.08,20.92,21.08,119200.0,20.2995,20.4352,20.2801,20.4352,119200.0
2011-01-12 16:00:00,21.08,21.08,21.08,21.08,3200.0,20.4352,20.4352,20.4352,20.4352,3200.0
2011-01-12 16:30:00,21.08,21.08,21.08,21.08,0.0,20.4352,20.4352,20.4352,20.4352,0.0
2011-01-12 17:00:00,21.08,21.08,21.08,21.08,0.0,20.4352,20.4352,20.4352,20.4352,0.0
2011-01-12 17:30:00,21.08,21.08,21.08,21.08,0.0,20.4352,20.4352,20.4352,20.4352,0.0
2011-01-12 18:00:00,21.08,21.08,21.08,21.08,0.0,20.4352,20.4352,20.4352,20.4352,0.0
2011-01-12 18:30:00,21.08,21.08,21.08,21.08,0.0,20.4352,20.4352,20.4352,20.4352,0.0
2011-01-12 19:00:00,21.08,21.08,21.08,21.08,0.0,20.4352,20.4352,20.4352,20.4352,0.0
2011-01-12 19:30:00,21.08,21.08,21.08,21.08,0.0,20.4352,20.4352,20.4352,20.4352,0.0
2011-01-13 09:30:00,21.1,21.13,20.92,21.09,205600.0,20.4546,20.4837,20.2801,20.4449,205600.0
2011-01-13 10:00:00,21.1,21.15,20.93,21.14,189600.0,20.4546,20.5031,20.2898,20.4934,189600.0
2011-01-13 10:30:00,21.12,21.17,21.03,21.17,63200.0,20.474,20.5225,20.3868,20.5225,63200.0
2011-01-13 11:00:00,21.15,21.21,21.11,21.18,61600.0,20.5031,20.5613,20.4643,20.5322,61600.0
2011-01-13 11:30:00,21.2,21.34,21.2,21.21,67200.0,20.5516,20.6873,20.5516,20.5613,67200.0
2011-01-13 12:00:00,21.21,21.31,21.21,21.24,40000.0,20.5613,20.6582,20.5613,20.5903,40000.0
2011-01-13 12:30:00,21.25,21.25,21.17,21.18,60800.0,20.6,20.6,20.5225,20.5322,60800.0
2011-01-13 13:00:00,21.14,21.25,21.06,21.19,74400.0,20.4934,20.6,20.4159,20.5419,74400.0
2011-01-13 13:30:00,21.19,21.23,21.14,21.18,40800.0,20.5419,20.5807,20.4934,20.5322,40800.0
2011-01-13 14:00:00,21.18,21.18,20.97,21.02,87200.0,20.5322,20.5322,20.3286,20.3771,87200.0
2011-01-13 14:30:00,21.03,21.05,20.85,20.87,103200.0,20.3868,20.4062,20.2123,20.2317,103200.0
2011-01-13 15:00:00,20.88,20.99,20.84,20.87,114400.0,20.2414,20.348,20.2026,20.2317,114400.0
2011-01-13 15:30:00,20.88,21.02,20.77,21.01,202400.0,20.2414,20.3771,20.1347,20.3674,202400.0
2011-01-14 09:30:00,21.02,21.1,20.91,21.02,300800.0,20.3771,20.4546,20.2704,20.3771,300800.0
2011-01-14 10:00:00,21.04,21.13,20.92,20.95,135200.0,20.3965,20.4837,20.2801,20.3092,135200.0
2011-01-14 10:30:00,20.88,21.13,20.88,21.07,109600.0,20.2414,20.4837,20.2414,20.4255,109600.0
2011-01-14 11:00:00,21.02,21.25,21.02,21.19,124800.0,20.3771,20.6,20.3771,20.5419,124800.0
2011-01-14 11:30:00,21.19,21.24,21.11,21.2,96800.0,20.5419,20.5903,20.4643,20.5516,96800.0
2011-01-14 12:00:00,21.2,21.3,21.18,21.28,74400.0,20.5516,20.6485,20.5322,20.6291,74400.0
2011-01-14 12:30:00,21.3,21.39,21.28,21.31,37600.0,20.6485,20.7358,20.6291,20.6582,37600.0
2011-01-14 13:00:00,21.3,21.4,21.3,21.37,39200.0,20.6485,20.7455,20.6485,20.7164,39200.0
2011-01-14 13:30:00,21.37,21.5,21.37,21.5,46400.0,20.7164,20.8424,20.7164,20.8424,46400.0
2011-01-14 14:00:00,21.49,21.54,21.44,21.46,35200.0,20.8327,20.8812,20.7842,20.8036,35200.0
2011-01-14 14:30:00,21.46,21.46,21.38,21.38,24000.0,20.8036,20.8036,20.7261,20.7261,24000.0
2011-01-14 15:00:00,21.38,21.47,21.38,21.41,37600.0,20.7261,20.8133,20.7261,20.7551,37600.0
2011-01-14 15:30:00,21.41,21.65,21.41,21.53,121600.0,20.7551,20.9878,20.7551,20.8715,121600.0
2011-01-18 09:00:00,21.36,21.36,21.32,21.33,12800.0,20.7067,20.7067,20.6679,20.6776,12800.0
2011-01-18 09:30:00,21.35,21.54,21.27,21.34,302400.0,20.697,20.8812,20.6194,20.6873,302400.0
2011-01-18 10:00:00,21.31,21.35,21.11,21.19,300800.0,20.6582,20.697,20.4643,20.5419,300800.0
2011-01-18 10:30:00,21.17,21.18,21.01,21.06,91200.0,20.5225,20.5322,20.3674,20.4159,91200.0
2011-01-18 11:00:00,21.07,21.23,21.05,21.23,80000.0,20.4255,20.5807,20.4062,20.5807,80000.0
2011-01-18 11:30:00,21.27,21.27,21.19,21.24,54400.0,20.6194,20.6194,20.5419,20.5903,54400.0
2011-01-18 12:00:00,21.21,21.23,21.16,21.18,140800.0,20.5613,20.5807,20.5128,20.5322,140800.0
2011-01-18 12:30:00,21.16,21.28,21.15,21.25,138400.0,20.5128,20.6291,20.5031,20.6,138400.0
2011-01-18 13:00:00,21.24,21.33,21.24,21.32,193600.0,20.5903,20.6776,20.5903,20.6679,193600.0
2011-01-18 13:30:00,21.33,21.37,21.29,21.32,81600.0,20.6776,20.7164,20.6388,20.6679,81600.0
2011-01-18 14:00:00,21.31,21.44,21.3,21.39,76000.0,20.6582,20.7842,20.6485,20.7358,76000.0
2011-01-18 14:30:00,21.38,21.45,21.33,21.41,84800.0,20.7261,20.7939,20.6776,20.7551,84800.0
2011-01-18 15:00:00,21.42,21.42,21.3,21.39,101600.0,20.7648,20.7648,20.6485,20.7358,101600.0
2011-01-18 15:30:00,21.4,21.59,21.39,21.59,234400.0,20.7455,20.9296,20.7358,20.9296,234400.0
2011-01-18 16:00:00,21.59,21.59,21.59,21.59,0.0,20.9296,20.9296,20.9296,20.9296,0.0
2011-01-18 16:30:00,21.59,21.59,21.59,21.59,0.0,20.9296,20.9296,20.9296,20.9296,0.0
2011-01-18 17:00:00,21.59,21.59,21.59,21.59,0.0,20.9296,20.9296,20.9296,20.9296,0.0
2011-01-18 17:30:00,21.59,21.59,21.59,21.59,0.0,20.9296,20.9296,20.9296,20.9296,0.0
2011-01-18 18:00:00,21.59,21.59,21.59,21.59,0.0,20.9296,20.9296,20.9296,20.9296,0.0
2011-01-18 18:30:00,21.59,21.59,21.59,21.59,0.0,20.9296,20.9296,20.9296,20.9296,0.0
2011-01-18 19:00:00,21.59,21.59,21.59,21.59,0.0,20.9296,20.9296,20.9296,20.9296,0.0
2011-01-18 19:30:00,21.59,21.59,21.59,21.59,0.0,20.9296,20.9296,20.9296,20.9296,0.0
2011-01-19 07:30:00,21.67,21.7,21.67,21.7,6400.0,21.0072,21.0363,21.0072,21.0363,6400.0
2011-01-19 08:00:00,21.78,21.82,21.52,21.52,30400.0,21.1138,21.1526,20.8618,20.8618,30400.0
2011-01-19 08:30:00,21.51,21.51,21.48,21.48,5600.0,20.8521,20.8521,20.823,20.823,5600.0
2011-01-19 09:00:00,21.44,21.55,21.42,21.55,8800.0,20.7842,20.8909,20.7648,20.8909,8800.0
2011-01-19 09:30:00,21.75,21.75,20.95,20.99,304800.0,21.0848,21.0848,20.3092,20.348,304800.0
2011-01-19 10:00:00,20.97,21.1,20.78,20.87,220800.0,20.3286,20.4546,20.1444,20.2317,220800.0
2011-01-19 10:30:00,20.85,20.87,20.59,20.73,188800.0,20.2123,20.2317,19.9602,20.0959,188800.0
2011-01-19 11:00:00,20.73,20.76,20.56,20.68,178400.0,20.0959,20.125,19.9311,20.0475,178400.0
2011-01-19 11:30:00,20.67,20.8,20.66,20.67,131200.0,20.0378,20.1638,20.0281,20.0378,131200.0
2011-01-19 12:00:00,20.7,20.71,20.61,20.61,84000.0,20.0669,20.0766,19.9796,19.9796,84000.0
2011-01-19 12:30:00,20.61,20.61,20.36,20.46,171200.0,19.9796,19.9796,19.7373,19.8342,171200.0
2011-01-19 13:00:00,20.45,20.51,20.35,20.49,55200.0,19.8245,19.8827,19.7276,19.8633,55200.0
2011-01-19 13:30:00,20.47,20.51,20.35,20.4,72000.0,19.8439,19.8827,19.7276,19.776,72000.0
2011-01-19 14:00:00,20.37,20.37,20.13,20.14,79200.0,19.747,19.747,19.5143,19.524,79200.0
2011-01-19 14:30:00,20.14,20.24,19.98,20.09,180000.0,19.524,19.6209,19.3689,19.4755,180000.0
2011-01-19 15:00:00,20.08,20.13,19.83,19.97,116800.0,19.4658,19.5143,19.2235,19.3592,116800.0
2011-01-19 15:30:00,19.96,19.97,19.79,19.93,213600.0,19.3495,19.3592,19.1847,19.3204,213600.0
2011-01-19 16:00:00,19.92,20.12,19.92,20.12,8000.0,19.3107,19.5046,19.3107,19.5046,8000.0
2011-01-19 16:30:00,20.12,20.12,20.12,20.12,0.0,19.5046,19.5046,19.5046,19.5046,0.0
2011-01-19 17:00:00,20.12,20.12,20.12,20.12,0.0,19.5046,19.5046,19.5046,19.5046,0.0
2011-01-19 17:30:00,20.12,20.12,20.12,20.12,0.0,19.5046,19.5046,19.5046,19.5046,0.0
2011-01-19 18:00:00,20.12,20.12,20.12,20.12,0.0,19.5046,19.5046,19.5046,19.5046,0.0
2011-01-19 18:30:00,20.12,20.12,20.12,20.12,0.0,19.5046,19.5046,19.5046,19.5046,0.0
2011-01-19 19:00:00,20.12,20.12,20.12,20.12,0.0,19.5046,19.5046,19.5046,19.5046,0.0
2011-01-19 19:30:00,20.12,20.12,20.12,20.12,0.0,19.5046,19.5046,19.5046,19.5046,0.0
2011-01-20 09:30:00,19.61,19.77,19.1,19.77,380800.0,19.0102,19.1653,18.5158,19.1653,380800.0
2011-01-20 10:00:00,19.73,19.91,19.44,19.54,274400.0,19.1265,19.301,18.8454,18.9423,274400.0
2011-01-20 10:30:00,19.46,19.61,19.13,19.13,84000.0,18.8648,19.0102,18.5449,18.5449,84000.0
2011-01-20 11:00:00,19.13,19.27,19.08,19.13,156800.0,18.5449,18.6806,18.4964,18.5449,156800.0
2011-01-20 11:30:00,19.15,19.18,19.0,19.18,145600.0,18.5643,18.5934,18.4189,18.5934,145600.0
2011-01-20 12:00:00,19.23,19.34,19.14,19.28,57600.0,18.6418,18.7485,18.5546,18.6903,57600.0
2011-01-20 12:30:00,19.25,19.39,19.24,19.35,106400.0,18.6612,18.7969,18.6515,18.7582,106400.0
2011-01-20 13:00:00,19.34,19.34,19.13,19.21,59200.0,18.7485,18.7485,18.5449,18.6224,59200.0
2011-01-20 13:30:00,19.2,19.33,19.13,19.33,60000.0,18.6127,18.7388,18.5449,18.7388,60000.0
2011-01-20 14:00:00,19.33,19.55,19.29,19.42,109600.0,18.7388,18.952,18.7,18.826,109600.0
2011-01-20 14:30:00,19.42,19.56,19.41,19.49,72000.0,18.826,18.9617,18.8163,18.8939,72000.0
2011-01-20 15:00:00,19.45,19.48,19.31,19.31,72800.0,18.8551,18.8842,18.7194,18.7194,72800.0
2011-01-20 15:30:00,19.31,19.38,19.23,19.3,133600.0,18.7194,18.7872,18.6418,18.7097,133600.0
2011-01-21 09:30:00,19.65,19.7,19.33,19.52,240800.0,19.049,19.0975,18.7388,18.923,240800.0
2011-01-21 10:00:00,19.52,19.55,19.31,19.42,211200.0,18.923,18.952,18.7194,18.826,211200.0
2011-01-21 10:30:00,19.41,19.46,19.31,19.35,74400.0,18.8163,18.8648,18.7194,18.7582,74400.0
2011-01-21 11:00:00,19.35,19.4,19.14,19.22,127200.0,18.7582,18.8066,18.5546,18.6321,127200.0
2011-01-21 11:30:00,19.25,19.26,19.0,19.12,97600.0,18.6612,18.6709,18.4189,18.5352,97600.0
2011-01-21 12:00:00,19.08,19.16,19.03,19.15,76800.0,18.4964,18.574,18.4479,18.5643,76800.0
2011-01-21 12:30:00,19.15,19.15,18.99,19.09,67200.0,18.5643,18.5643,18.4092,18.5061,67200.0
2011-01-21 13:00:00,19.08,19.18,19.02,19.08,49600.0,18.4964,18.5934,18.4383,18.4964,49600.0
2011-01-21 13:30:00,19.1,19.13,19.01,19.08,32800.0,18.5158,18.5449,18.4286,18.4964,32800.0
2011-01-21 14:00:00,19.1,19.12,18.96,19.03,147200.0,18.5158,18.5352,18.3801,18.4479,147200.0
2011-01-21 14:30:00,19.03,19.15,19.03,19.03,59200.0,18.4479,18.5643,18.4479,18.4479,59200.0
2011-01-21 15:00:00,19.04,19.11,19.01,19.01,47200.0,18.4576,18.5255,18.4286,18.4286,47200.0
2011-01-21 15:30:00,19.03,19.04,18.88,18.94,160800.0,18.4479,18.4576,18.3025,18.3607,160800.0
2011-01-24 09:30:00,18.91,19.13,18.85,18.87,234400.0,18.3316,18.5449,18.2735,18.2928,234400.0
2011-01-24 10:00:00,18.87,19.06,18.85,19.06,80800.0,18.2928,18.477,18.2735,18.477,80800.0
2011-01-24 10:30:00,19.04,19.12,19.03,19.08,50400.0,18.4576,18.5352,18.4479,18.4964,50400.0
2011-01-24 11:00:00,19.07,19.32,19.07,19.3,100000.0,18.4867,18.7291,18.4867,18.7097,100000.0
2011-01-24 11:30:00,19.3,19.41,19.24,19.32,86400.0,18.7097,18.8163,18.6515,18.7291,86400.0
2011-01-24 12:00:00,19.36,19.45,19.32,19.32,112000.0,18.7679,18.8551,18.7291,18.7291,112000.0
2011-01-24 12:30:00,19.35,19.38,19.25,19.26,102400.0,18.7582,18.7872,18.6612,18.6709,102400.0
2011-01-24 13:00:00,19.25,19.47,19.25,19.43,57600.0,18.6612,18.8745,18.6612,18.8357,57600.0
2011-01-24 13:30:00,19.39,19.46,19.34,19.37,156000.0,18.7969,18.8648,18.7485,18.7775,156000.0
2011-01-24 14:00:00,19.34,19.54,19.34,19.47,38400.0,18.7485,18.9423,18.7485,18.8745,38400.0
2011-01-24 14:30:00,19.49,19.52,19.42,19.5,187200.0,18.8939,18.923,18.826,18.9036,187200.0
2011-01-24 15:00:00,19.5,19.53,19.28,19.31,304000.0,18.9036,18.9327,18.6903,18.7194,304000.0
2011-01-24 15:30:00,19.3,19.38,19.27,19.38,288000.0,18.7097,18.7872,18.6806,18.7872,288000.0
2011-01-25 05:30:00,18.98,18.98,18.98,18.98,800.0,18.3995,18.3995,18.3995,18.3995,800.0
2011-01-25 06:00:00,18.99,18.99,18.99,18.99,800.0,18.4092,18.4092,18.4092,18.4092,800.0
2011-01-25 06:30:00,18.99,18.99,18.99,18.99,0.0,18.4092,18.4092,18.4092,18.4092,0.0
2011-01-25 07:00:00,18.99,18.99,18.99,18.99,0.0,18.4092,18.4092,18.4092,18.4092,0.0
2011-01-25 07:30:00,19.05,19.05,19.05,19.05,800.0,18.4673,18.4673,18.4673,18.4673,800.0
2011-01-25 08:00:00,18.94,18.94,18.94,18.94,1600.0,18.3607,18.3607,18.3607,18.3607,1600.0
2011-01-25 08:30:00,18.93,18.96,18.9,18.9,12800.0,18.351,18.3801,18.3219,18.3219,12800.0
2011-01-25 09:00:00,18.93,19.03,18.93,19.0,19200.0,18.351,18.4479,18.351,18.4189,19200.0
2011-01-25 09:30:00,19.0,19.06,18.81,18.99,372000.0,18.4189,18.477,18.2347,18.4092,372000.0
2011-01-25 10:00:00,19.01,19.11,18.87,18.91,207200.0,18.4286,18.5255,18.2928,18.3316,207200.0
2011-01-25 10:30:00,18.96,19.2,18.96,19.19,188000.0,18.3801,18.6127,18.3801,18.6031,188000.0
2011-01-25 11:00:00,19.21,19.21,18.85,18.86,176800.0,18.6224,18.6224,18.2735,18.2831,176800.0
2011-01-25 11:30:00,18.83,18.9,18.73,18.9,98400.0,18.2541,18.3219,18.1571,18.3219,98400.0
2011-01-25 12:00:00,18.93,19.16,18.93,19.12,44800.0,18.351,18.574,18.351,18.5352,44800.0
2011-01-25 12:30:00,19.08,19.25,19.06,19.16,275200.0,18.4964,18.6612,18.477,18.574,275200.0
2011-01-25 13:00:00,19.18,19.2,19.04,19.06,89600.0,18.5934,18.6127,18.4576,18.477,89600.0
2011-01-25 13:30:00,19.09,19.21,19.04,19.21,9600.0,18.5061,18.6224,18.4576,18.6224,9600.0
2011-01-25 14:00:00,19.13,19.13,18.83,18.87,113600.0,18.5449,18.5449,18.2541,18.2928,113600.0
2011-01-25 14:30:00,18.9,19.01,18.85,18.96,60800.0,18.3219,18.4286,18.2735,18.3801,60800.0
2011-01-25 15:00:00,18.99,19.25,18.99,19.22,70400.0,18.4092,18.6612,18.4092,18.6321,70400.0
2011-01-25 15:30:00,19.23,19.41,19.13,19.41,100000.0,18.6418,18.8163,18.5449,18.8163,100000.0
2011-01-25 16:00:00,19.42,19.42,19.39,19.39,11200.0,18.826,18.826,18.7969,18.7969,11200.0
2011-01-25 16:30:00,19.39,19.39,19.39,19.39,0.0,18.7969,18.7969,18.7969,18.7969,0.0
2011-01-25 17:00:00,19.41,19.41,19.41,19.41,1600.0,18.8163,18.8163,18.8163,18.8163,1600.0
2011-01-25 17:30:00,19.41,19.41,19.41,19.41,0.0,18.8163,18.8163,18.8163,18.8163,0.0
2011-01-25 18:00:00,19.41,19.41,19.41,19.41,0.0,18.8163,18.8163,18.8163,18.8163,0.0
2011-01-25 18:30:00,19.41,19.41,19.41,19.41,0.0,18.8163,18.8163,18.8163,18.8163,0.0
2011-01-25 19:00:00,19.41,19.41,19.41,19.41,0.0,18.8163,18.8163,18.8163,18.8163,0.0
2011-01-25 19:30:00,19.41,19.41,19.41,19.41,0.0,18.8163,18.8163,18.8163,18.8163,0.0
2011-01-26 08:00:00,19.7,19.7,19.7,19.7,1600.0,19.0975,19.0975,19.0975,19.0975,1600.0
2011-01-26 08:30:00,19.56,19.56,19.56,19.56,3200.0,18.9617,18.9617,18.9617,18.9617,3200.0
2011-01-26 09:00:00,19.62,19.62,19.6,19.6,12800.0,19.0199,19.0199,19.0005,19.0005,12800.0
2011-01-26 09:30:00,19.5,19.59,19.33,19.36,164800.0,18.9036,18.9908,18.7388,18.7679,164800.0
2011-01-26 10:00:00,19.45,20.22,19.45,20.18,492000.0,18.8551,19.6015,18.8551,19.5628,492000.0
2011-01-26 10:30:00,20.17,20.51,20.12,20.22,552000.0,19.5531,19.8827,19.5046,19.6015,552000.0
2011-01-26 11:00:00,20.21,20.34,20.08,20.08,116800.0,19.5919,19.7179,19.4658,19.4658,116800.0
2011-01-26 11:30:00,20.05,20.18,19.98,20.18,80800.0,19.4367,19.5628,19.3689,19.5628,80800.0
2011-01-26 12:00:00,20.17,20.28,20.12,20.26,54400.0,19.5531,19.6597,19.5046,19.6403,54400.0
2011-01-26 12:30:00,20.31,20.38,20.24,20.37,60800.0,19.6888,19.7567,19.6209,19.747,60800.0
2011-01-26 13:00:00,20.38,20.38,20.34,20.35,23200.0,19.7567,19.7567,19.7179,19.7276,23200.0
2011-01-26 13:30:00,20.32,20.43,20.29,20.32,44000.0,19.6985,19.8051,19.6694,19.6985,44000.0
2011-01-26 14:00:00,20.28,20.38,20.17,20.28,92000.0,19.6597,19.7567,19.5531,19.6597,92000.0
2011-01-26 14:30:00,20.29,20.47,20.21,20.33,64000.0,19.6694,19.8439,19.5919,19.7082,64000.0
2011-01-26 15:00:00,20.25,20.48,20.25,20.4,108000.0,19.6306,19.8536,19.6306,19.776,108000.0
2011-01-26 15:30:00,20.41,20.41,20.3,20.33,150400.0,19.7857,19.7857,19.6791,19.7082,150400.0
2011-01-26 16:00:00,20.33,20.33,20.33,20.33,0.0,19.7082,19.7082,19.7082,19.7082,0.0
2011-01-26 16:30:00,20.33,20.33,20.33,20.33,0.0,19.7082,19.7082,19.7082,19.7082,0.0
2011-01-26 17:00:00,20.33,20.33,20.33,20.33,800.0,19.7082,19.7082,19.7082,19.7082,800.0
2011-01-26 17:30:00,20.33,20.33,20.33,20.33,0.0,19.7082,19.7082,19.7082,19.7082,0.0
2011-01-26 18:00:00,20.33,20.33,20.33,20.33,0.0,19.7082,19.7082,19.7082,19.7082,0.0
2011-01-26 18:30:00,20.33,20.33,20.33,20.33,0.0,19.7082,19.7082,19.7082,19.7082,0.0
2011-01-26 19:00:00,20.33,20.33,20.33,20.33,0.0,19.7082,19.7082,19.7082,19.7082,0.0
2011-01-26 19:30:00,20.33,20.33,20.33,20.33,0.0,19.7082,19.7082,19.7082,19.7082,0.0
2011-01-27 09:30:00,20.27,20.51,20.25,20.5,169600.0,19.65,19.8827,19.6306,19.873,169600.0
2011-01-27 10:00:00,20.49,20.55,20.3,20.34,102400.0,19.8633,19.9215,19.6791,19.7179,102400.0
2011-01-27 10:30:00,20.38,20.51,20.34,20.49,48000.0,19.7567,19.8827,19.7179,19.8633,48000.0
2011-01-27 11:00:00,20.44,20.44,20.07,20.11,131200.0,19.8148,19.8148,19.4561,19.4949,131200.0
2011-01-27 11:30:00,20.09,20.46,20.06,20.4,153600.0,19.4755,19.8342,19.4464,19.776,153600.0
2011-01-27 12:00:00,20.4,20.6,20.4,20.49,138400.0,19.776,19.9699,19.776,19.8633,138400.0
2011-01-27 12:30:00,20.53,20.71,20.52,20.67,63200.0,19.9021,20.0766,19.8924,20.0378,63200.0
2011-01-27 13:00:00,20.68,20.75,20.65,20.65,102400.0,20.0475,20.1153,20.0184,20.0184,102400.0
2011-01-27 13:30:00,20.61,20.61,20.5,20.6,61600.0,19.9796,19.9796,19.873,19.9699,61600.0
2011-01-27 14:00:00,20.66,20.66,20.49,20.49,32000.0,20.0281,20.0281,19.8633,19.8633,32000.0
2011-01-27 14:30:00,20.49,20.65,20.49,20.61,66400.0,19.8633,20.0184,19.8633,19.9796,66400.0
2011-01-27 15:00:00,20.55,20.66,20.53,20.66,56800.0,19.9215,20.0281,19.9021,20.0281,56800.0
2011-01-27 15:30:00,20.66,20.73,20.53,20.53,76000.0,20.0281,20.0959,19.9021,19.9021,76000.0
2011-01-28 09:30:00,20.49,20.56,20.33,20.33,97600.0,19.8633,19.9311,19.7082,19.7082,97600.0
2011-01-28 10:00:00,20.31,20.31,19.6,19.6,245600.0,19.6888,19.6888,19.0005,19.0005,245600.0
2011-01-28 10:30:00,19.5,19.71,19.47,19.52,148800.0,18.9036,19.1071,18.8745,18.923,148800.0
2011-01-28 11:00:00,19.49,19.62,19.34,19.54,153600.0,18.8939,19.0199,18.7485,18.9423,153600.0
2011-01-28 11:30:00,19.44,19.44,19.07,19.12,146400.0,18.8454,18.8454,18.4867,18.5352,146400.0
2011-01-28 12:00:00,19.09,19.33,18.94,19.15,173600.0,18.5061,18.7388,18.3607,18.5643,173600.0
2011-01-28 12:30:00,19.13,19.41,19.13,19.26,45600.0,18.5449,18.8163,18.5449,18.6709,45600.0
2011-01-28 13:00:00,19.33,19.33,19.1,19.15,87200.0,18.7388,18.7388,18.5158,18.5643,87200.0
2011-01-28 13:30:00,19.16,19.28,19.07,19.28,63200.0,18.574,18.6903,18.4867,18.6903,63200.0
2011-01-28 14:00:00,19.27,19.29,19.16,19.19,180800.0,18.6806,18.7,18.574,18.6031,180800.0
2011-01-28 14:30:00,19.2,19.35,19.2,19.28,47200.0,18.6127,18.7582,18.6127,18.6903,47200.0
2011-01-28 15:00:00,19.26,19.29,19.06,19.08,173600.0,18.6709,18.7,18.477,18.4964,173600.0
2011-01-28 15:30:00,19.07,19.16,18.97,19.09,156800.0,18.4867,18.574,18.3898,18.5061,156800.0
2011-01-31 09:30:00,19.34,19.34,18.95,19.02,234400.0,18.7485,18.7485,18.3704,18.4383,234400.0
2011-01-31 10:00:00,18.92,19.17,18.9,19.17,127200.0,18.3413,18.5837,18.3219,18.5837,127200.0
2011-01-31 10:30:00,19.18,19.32,19.18,19.32,88800.0,18.5934,18.7291,18.5934,18.7291,88800.0
2011-01-31 11:00:00,19.3,19.46,19.29,19.46,53600.0,18.7097,18.8648,18.7,18.8648,53600.0
2011-01-31 11:30:00,19.42,19.47,19.38,19.4,16000.0,18.826,18.8745,18.7872,18.8066,16000.0
2011-01-31 12:00:00,19.46,19.77,19.43,19.77,84000.0,18.8648,19.1653,18.8357,19.1653,84000.0
2011-01-31 12:30:00,19.78,19.79,19.6,19.64,54400.0,19.175,19.1847,19.0005,19.0393,54400.0
2011-01-31 13:00:00,19.67,19.74,19.67,19.73,39200.0,19.0684,19.1362,19.0684,19.1265,39200.0
2011-01-31 13:30:00,19.72,19.76,19.61,19.76,56800.0,19.1168,19.1556,19.0102,19.1556,56800.0
2011-01-31 14:00:00,19.72,19.77,19.6,19.6,28000.0,19.1168,19.1653,19.0005,19.0005,28000.0
2011-01-31 14:30:00,19.51,19.51,19.25,19.36,109600.0,18.9133,18.9133,18.6612,18.7679,109600.0
2011-01-31 15:00:00,19.35,19.54,19.35,19.42,53600.0,18.7582,18.9423,18.7582,18.826,53600.0
2011-01-31 15:30:00,19.41,19.52,19.38,19.4,111200.0,18.8163,18.923,18.7872,18.8066,111200.0
2011-02-01 08:00:00,19.87,19.9,19.87,19.9,12000.0,19.2623,19.2913,19.2623,19.2913,12000.0
2011-02-01 08:30:00,19.86,19.86,19.86,19.86,4800.0,19.2526,19.2526,19.2526,19.2526,4800.0
2011-02-01 09:00:00,19.88,19.88,19.87,19.87,3200.0,19.2719,19.2719,19.2623,19.2623,3200.0
2011-02-01 09:30:00,19.88,19.99,19.73,19.94,160000.0,19.2719,19.3786,19.1265,19.3301,160000.0
2011-02-01 10:00:00,19.95,20.15,19.9,20.09,78400.0,19.3398,19.5337,19.2913,19.4755,78400.0
2011-02-01 10:30:00,20.16,20.38,20.11,20.38,41600.0,19.5434,19.7567,19.4949,19.7567,41600.0
2011-02-01 11:00:00,20.32,20.38,20.25,20.27,15200.0,19.6985,19.7567,19.6306,19.65,15200.0
2011-02-01 11:30:00,20.38,20.66,20.38,20.6,94400.0,19.7567,20.0281,19.7567,19.9699,94400.0
2011-02-01 12:00:00,20.62,20.83,20.62,20.78,119200.0,19.9893,20.1929,19.9893,20.1444,119200.0
2011-02-01 12:30:00,20.77,20.92,20.77,20.92,55200.0,20.1347,20.2801,20.1347,20.2801,55200.0
2011-02-01 13:00:00,20.94,20.94,20.83,20.86,61600.0,20.2995,20.2995,20.1929,20.222,61600.0
2011-02-01 13:30:00,20.88,20.88,20.79,20.81,32800.0,20.2414,20.2414,20.1541,20.1735,32800.0
2011-02-01 14:00:00,20.82,20.85,20.79,20.79,20000.0,20.1832,20.2123,20.1541,20.1541,20000.0
2011-02-01 14:30:00,20.76,20.78,20.65,20.78,12800.0,20.125,20.1444,20.0184,20.1444,12800.0
2011-02-01 15:00:00,20.75,20.83,20.74,20.82,36800.0,20.1153,20.1929,20.1056,20.1832,36800.0
2011-02-01 15:30:00,20.79,20.87,20.68,20.7,126400.0,20.1541,20.2317,20.0475,20.0669,126400.0
2011-02-01 16:00:00,20.65,20.69,20.64,20.65,8000.0,20.0184,20.0572,20.0087,20.0184,8000.0
2011-02-01 16:30:00,20.67,20.67,20.67,20.67,1600.0,20.0378,20.0378,20.0378,20.0378,1600.0
2011-02-01 17:00:00,20.68,20.68,20.68,20.68,1600.0,20.0475,20.0475,20.0475,20.0475,1600.0
2011-02-01 17:30:00,20.68,20.68,20.68,20.68,0.0,20.0475,20.0475,20.0475,20.0475,0.0
2011-02-01 18:00:00,20.68,20.68,20.68,20.68,0.0,20.0475,20.0475,20.0475,20.0475,0.0
2011-02-01 18:30:00,20.68,20.68,20.68,20.68,0.0,20.0475,20.0475,20.0475,20.0475,0.0
2011-02-01 19:00:00,20.68,20.68,20.68,20.68,0.0,20.0475,20.0475,20.0475,20.0475,0.0
2011-02-01 19:30:00,20.68,20.68,20.68,20.68,0.0,20.0475,20.0475,20.0475,20.0475,0.0
2011-02-02 08:00:00,20.67,20.67,20.67,20.67,1600.0,20.0378,20.0378,20.0378,20.0378,1600.0
2011-02-02 08:30:00,20.67,20.67,20.67,20.67,0.0,20.0378,20.0378,20.0378,20.0378,0.0
2011-02-02 09:00:00,20.55,20.59,20.55,20.59,9600.0,19.9215,19.9602,19.9215,19.9602,9600.0
2011-02-02 09:30:00,20.64,21.03,20.52,21.02,176800.0,20.0087,20.3868,19.8924,20.3771,176800.0
2011-02-02 10:00:00,21.04,21.04,20.74,20.84,123200.0,20.3965,20.3965,20.1056,20.2026,123200.0
2011-02-02 10:30:00,20.85,20.91,20.68,20.73,61600.0,20.2123,20.2704,20.0475,20.0959,61600.0
2011-02-02 11:00:00,20.71,20.72,20.55,20.71,132800.0,20.0766,20.0863,19.9215,20.0766,132800.0
2011-02-02 11:30:00,20.74,20.8,20.72,20.75,34400.0,20.1056,20.1638,20.0863,20.1153,34400.0
2011-02-02 12:00:00,20.67,20.68,20.5,20.52,48000.0,20.0378,20.0475,19.873,19.8924,48000.0
2011-02-02 12:30:00,20.51,20.64,20.51,20.58,64000.0,19.8827,20.0087,19.8827,19.9505,64000.0
2011-02-02 13:00:00,20.56,20.62,20.53,20.6,32800.0,19.9311,19.9893,19.9021,19.9699,32800.0
2011-02-02 13:30:00,20.61,20.61,20.5,20.58,36000.0,19.9796,19.9796,19.873,19.9505,36000.0
2011-02-02 14:00:00,20.55,20.61,20.53,20.61,44800.0,19.9215,19.9796,19.9021,19.9796,44800.0
2011-02-02 14:30:00,20.6,20.69,20.56,20.64,24800.0,19.9699,20.0572,19.9311,20.0087,24800.0
2011-02-02 15:00:00,20.63,20.7,20.58,20.58,21600.0,19.999,20.0669,19.9505,19.9505,21600.0
2011-02-02 15:30:00,20.55,20.62,20.51,20.54,44800.0,19.9215,19.9893,19.8827,19.9118,44800.0
2011-02-02 16:00:00,20.52,20.52,20.52,20.52,3200.0,19.8924,19.8924,19.8924,19.8924,3200.0
2011-02-02 16:30:00,20.52,20.52,20.52,20.52,0.0,19.8924,19.8924,19.8924,19.8924,0.0
2011-02-02 17:00:00,20.52,20.52,20.52,20.52,0.0,19.8924,19.8924,19.8924,19.8924,0.0
2011-02-02 17:30:00,20.52,20.52,20.52,20.52,0.0,19.8924,19.8924,19.8924,19.8924,0.0
2011-02-02 18:00:00,20.52,20.52,20.52,20.52,0.0,19.8924,19.8924,19.8924,19.8924,0.0
2011-02-02 18:30:00,20.52,20.52,20.52,20.52,0.0,19.8924,19.8924,19.8924,19.8924,0.0
2011-02-02 19:00:00,20.52,20.52,20.52,20.52,0.0,19.8924,19.8924,19.8924,19.8924,0.0
2011-02-02 19:30:00,20.52,20.52,20.52,20.52,0.0,19.8924,19.8924,19.8924,19.8924,0.0
2011-02-03 09:30:00,20.47,20.63,20.37,20.51,145600.0,19.8439,19.999,19.747,19.8827,145600.0
2011-02-03 10:00:00,20.53,20.59,19.8,20.08,222400.0,19.9021,19.9602,19.1944,19.4658,222400.0
2011-02-03 10:30:00,20.1,20.52,20.03,20.46,144000.0,19.4852,19.8924,19.4174,19.8342,144000.0
2011-02-03 11:00:00,20.4,20.41,20.25,20.41,22400.0,19.776,19.7857,19.6306,19.7857,22400.0
2011-02-03 11:30:00,20.45,20.78,20.45,20.78,41600.0,19.8245,20.1444,19.8245,20.1444,41600.0
2011-02-03 12:00:00,20.76,20.81,20.59,20.62,72800.0,20.125,20.1735,19.9602,19.9893,72800.0
2011-02-03 12:30:00,20.61,20.66,20.5,20.61,24800.0,19.9796,20.0281,19.873,19.9796,24800.0
2011-02-03 13:00:00,20.61,20.61,20.61,20.61,0.0,19.9796,19.9796,19.9796,19.9796,0.0
2011-02-03 13:30:00,20.59,20.61,20.48,20.53,8000.0,19.9602,19.9796,19.8536,19.9021,8000.0
2011-02-03 14:00:00,20.59,20.59,20.45,20.52,31200.0,19.9602,19.9602,19.8245,19.8924,31200.0
2011-02-03 14:30:00,20.59,20.69,20.59,20.69,1600.0,19.9602,20.0572,19.9602,20.0572,1600.0
2011-02-03 15:00:00,20.69,20.82,20.69,20.72,54400.0,20.0572,20.1832,20.0572,20.0863,54400.0
2011-02-03 15:30:00,20.72,20.76,20.67,20.72,64800.0,20.0863,20.125,20.0378,20.0863,64800.0
2011-02-04 09:30:00,20.68,20.75,20.48,20.74,155200.0,20.0475,20.1153,19.8536,20.1056,155200.0
2011-02-04 10:00:00,20.73,20.85,20.62,20.79,53600.0,20.0959,20.2123,19.9893,20.1541,53600.0
2011-02-04 10:30:00,20.76,20.76,20.44,20.49,88800.0,20.125,20.125,19.8148,19.8633,88800.0
2011-02-04 11:00:00,20.53,20.61,20.38,20.5,48800.0,19.9021,19.9796,19.7567,19.873,48800.0
2011-02-04 11:30:00,20.45,20.58,20.45,20.5,17600.0,19.8245,19.9505,19.8245,19.873,17600.0
2011-02-04 12:00:00,20.48,20.5,20.44,20.49,16800.0,19.8536,19.873,19.8148,19.8633,16800.0
2011-02-04 12:30:00,20.6,20.72,20.6,20.7,16000.0,19.9699,20.0863,19.9699,20.0669,16000.0
2011-02-04 13:00:00,20.78,20.83,20.78,20.81,27200.0,20.1444,20.1929,20.1444,20.1735,27200.0
2011-02-04 13:30:00,20.81,20.9,20.81,20.89,14400.0,20.1735,20.2607,20.1735,20.2511,14400.0
2011-02-04 14:00:00,20.78,20.81,20.73,20.79,18400.0,20.1444,20.1735,20.0959,20.1541,18400.0
2011-02-04 14:30:00,20.81,20.81,20.7,20.79,7200.0,20.1735,20.1735,20.0669,20.1541,7200.0
2011-02-04 15:00:00,20.88,20.88,20.83,20.83,25600.0,20.2414,20.2414,20.1929,20.1929,25600.0
2011-02-04 15:30:00,20.83,20.88,20.75,20.84,266400.0,20.1929,20.2414,20.1153,20.2026,266400.0
2011-02-07 09:30:00,21.0,21.56,20.86,21.46,239200.0,20.3577,20.9006,20.222,20.8036,239200.0
2011-02-07 10:00:00,21.51,21.78,21.44,21.76,162400.0,20.8521,21.1138,20.7842,21.0944,162400.0
2011-02-07 10:30:00,21.73,21.85,21.7,21.82,44000.0,21.0654,21.1817,21.0363,21.1526,44000.0
2011-02-07 11:00:00,21.82,21.91,21.64,21.73,80000.0,21.1526,21.2399,20.9781,21.0654,80000.0
2011-02-07 11:30:00,21.73,21.83,21.72,21.75,35200.0,21.0654,21.1623,21.0557,21.0848,35200.0
2011-02-07 12:00:00,21.73,21.74,21.63,21.65,27200.0,21.0654,21.0751,20.9684,20.9878,27200.0
2011-02-07 12:30:00,21.65,21.73,21.65,21.7,45600.0,20.9878,21.0654,20.9878,21.0363,45600.0
2011-02-07 13:00:00,21.66,21.71,21.64,21.71,36000.0,20.9975,21.046,20.9781,21.046,36000.0
2011-02-07 13:30:00,21.72,21.72,21.55,21.57,28000.0,21.0557,21.0557,20.8909,20.9103,28000.0
2011-02-07 14:00:00,21.59,21.66,21.54,21.66,8800.0,20.9296,20.9975,20.8812,20.9975,8800.0
2011-02-07 14:30:00,21.58,21.58,21.34,21.38,72000.0,20.9199,20.9199,20.6873,20.7261,72000.0
2011-02-07 15:00:00,21.44,21.48,21.33,21.36,40000.0,20.7842,20.823,20.6776,20.7067,40000.0
2011-02-07 15:30:00,21.39,21.56,21.36,21.45,160000.0,20.7358,20.9006,20.7067,20.7939,160000.0
2011-02-08 07:00:00,21.42,21.42,21.36,21.36,6400.0,20.7648,20.7648,20.7067,20.7067,6400.0
2011-02-08 07:30:00,21.4,21.4,21.4,21.4,2400.0,20.7455,20.7455,20.7455,20.7455,2400.0
2011-02-08 08:00:00,21.4,21.4,21.4,21.4,0.0,20.7455,20.7455,20.7455,20.7455,0.0
2011-02-08 08:30:00,21.37,21.39,21.37,21.39,6400.0,20.7164,20.7358,20.7164,20.7358,6400.0
2011-02-08 09:00:00,21.41,21.41,21.41,21.41,800.0,20.7551,20.7551,20.7551,20.7551,800.0
2011-02-08 09:30:00,21.49,21.51,21.29,21.5,59200.0,20.8327,20.8521,20.6388,20.8424,59200.0
2011-02-08 10:00:00,21.51,21.65,21.4,21.55,60000.0,20.8521,20.9878,20.7455,20.8909,60000.0
2011-02-08 10:30:00,21.53,21.53,21.31,21.38,56000.0,20.8715,20.8715,20.6582,20.7261,56000.0
2011-02-08 11:00:00,21.38,21.41,21.22,21.41,72800.0,20.7261,20.7551,20.571,20.7551,72800.0
2011-02-08 11:30:00,21.42,21.6,21.41,21.52,96000.0,20.7648,20.9393,20.7551,20.8618,96000.0
2011-02-08 12:00:00,21.56,21.6,21.48,21.57,18400.0,20.9006,20.9393,20.823,20.9103,18400.0
2011-02-08 12:30:00,21.59,21.63,21.59,21.63,14400.0,20.9296,20.9684,20.9296,20.9684,14400.0
2011-02-08 13:00:00,21.52,21.52,21.51,21.51,2400.0,20.8618,20.8618,20.8521,20.8521,2400.0
2011-02-08 13:30:00,21.5,21.53,21.47,21.49,17600.0,20.8424,20.8715,20.8133,20.8327,17600.0
2011-02-08 14:00:00,21.49,21.63,21.47,21.63,26400.0,20.8327,20.9684,20.8133,20.9684,26400.0
2011-02-08 14:30:00,21.64,21.75,21.64,21.64,70400.0,20.9781,21.0848,20.9781,20.9781,70400.0
2011-02-08 15:00:00,21.63,21.73,21.61,21.71,28000.0,20.9684,21.0654,20.949,21.046,28000.0
2011-02-08 15:30:00,21.68,21.91,21.67,21.9,156000.0,21.0169,21.2399,21.0072,21.2302,156000.0
2011-02-08 16:00:00,21.9,21.9,21.9,21.9,0.0,21.2302,21.2302,21.2302,21.2302,0.0
2011-02-08 16:30:00,21.9,21.9,21.9,21.9,0.0,21.2302,21.2302,21.2302,21.2302,0.0
2011-02-08 17:00:00,21.9,21.9,21.9,21.9,0.0,21.2302,21.2302,21.2302,21.2302,0.0
2011-02-08 17:30:00,21.9,21.9,21.9,21.9,0.0,21.2302,21.2302,21.2302,21.2302,0.0
2011-02-08 18:00:00,21.9,21.9,21.9,21.9,0.0,21.2302,21.2302,21.2302,21.2302,0.0
2011-02-08 18:30:00,21.9,21.9,21.9,21.9,0.0,21.2302,21.2302,21.2302,21.2302,0.0
2011-02-08 19:00:00,21.9,21.9,21.9,21.9,0.0,21.2302,21.2302,21.2302,21.2302,0.0
2011-02-08 19:30:00,21.9,21.9,21.9,21.9,0.0,21.2302,21.2302,21.2302,21.2302,0.0
2011-02-09 07:00:00,21.73,21.77,21.72,21.77,10400.0,21.0654,21.1041,21.0557,21.1041,10400.0
2011-02-09 07:30:00,21.72,21.72,21.65,21.65,7200.0,21.0557,21.0557,20.9878,20.9878,7200.0
2011-02-09 08:00:00,21.68,21.68,21.68,21.68,1600.0,21.0169,21.0169,21.0169,21.0169,1600.0
2011-02-09 08:30:00,21.71,21.71,21.71,21.71,3200.0,21.046,21.046,21.046,21.046,3200.0
2011-02-09 09:00:00,21.71,21.71,21.71,21.71,12000.0,21.046,21.046,21.046,21.046,12000.0
2011-02-09 09:30:00,21.74,21.74,21.43,21.58,210400.0,21.0751,21.0751,20.7745,20.9199,210400.0
2011-02-09 10:00:00,21.65,21.83,21.63,21.75,91200.0,20.9878,21.1623,20.9684,21.0848,91200.0
2011-02-09 10:30:00,21.74,21.94,21.71,21.91,42400.0,21.0751,21.2689,21.046,21.2399,42400.0
2011-02-09 11:00:00,21.88,21.88,21.35,21.41,140800.0,21.2108,21.2108,20.697,20.7551,140800.0
2011-02-09 11:30:00,21.42,21.5,21.4,21.43,60800.0,20.7648,20.8424,20.7455,20.7745,60800.0
2011-02-09 12:00:00,21.4,21.46,21.27,21.46,68000.0,20.7455,20.8036,20.6194,20.8036,68000.0
2011-02-09 12:30:00,21.47,21.55,21.47,21.49,32800.0,20.8133,20.8909,20.8133,20.8327,32800.0
2011-02-09 13:00:00,21.5,21.75,21.5,21.72,96800.0,20.8424,21.0848,20.8424,21.0557,96800.0
2011-02-09 13:30:00,21.72,21.72,21.6,21.64,26400.0,21.0557,21.0557,20.9393,20.9781,26400.0
2011-02-09 14:00:00,21.59,21.59,21.31,21.43,84800.0,20.9296,20.9296,20.6582,20.7745,84800.0
2011-02-09 14:30:00,21.44,21.44,21.26,21.39,30400.0,20.7842,20.7842,20.6097,20.7358,30400.0
2011-02-09 15:00:00,21.42,21.53,21.42,21.53,6400.0,20.7648,20.8715,20.7648,20.8715,6400.0
2011-02-09 15:30:00,21.58,21.59,21.46,21.59,86400.0,20.9199,20.9296,20.8036,20.9296,86400.0
2011-02-09 16:00:00,21.61,21.66,21.61,21.65,4800.0,20.949,20.9975,20.949,20.9878,4800.0
2011-02-09 16:30:00,21.65,21.65,21.65,21.65,0.0,20.9878,20.9878,20.9878,20.9878,0.0
2011-02-09 17:00:00,21.66,21.66,21.59,21.59,3200.0,20.9975,20.9975,20.9296,20.9296,3200.0
2011-02-09 17:30:00,21.59,21.59,21.59,21.59,0.0,20.9296,20.9296,20.9296,20.9296,0.0
2011-02-09 18:00:00,21.59,21.59,21.59,21.59,0.0,20.9296,20.9296,20.9296,20.9296,0.0
2011-02-09 18:30:00,21.59,21.59,21.59,21.59,0.0,20.9296,20.9296,20.9296,20.9296,0.0
2011-02-09 19:00:00,21.59,21.59,21.59,21.59,0.0,20.9296,20.9296,20.9296,20.9296,0.0
2011-02-09 19:30:00,21.59,21.59,21.59,21.59,0.0,20.9296,20.9296,20.9296,20.9296,0.0
2011-02-10 09:30:00,21.19,21.56,21.18,21.28,181600.0,20.5419,20.9006,20.5322,20.6291,181600.0
2011-02-10 10:00:00,21.28,21.76,21.13,21.75,180000.0,20.6291,21.0944,20.4837,21.0848,180000.0
2011-02-10 10:30:00,21.75,21.83,21.68,21.7,32000.0,21.0848,21.1623,21.0169,21.0363,32000.0
2011-02-10 11:00:00,21.6,21.76,21.6,21.74,37600.0,20.9393,21.0944,20.9393,21.0751,37600.0
2011-02-10 11:30:00,21.83,21.94,21.77,21.9,107200.0,21.1623,21.2689,21.1041,21.2302,107200.0
2011-02-10 12:00:00,21.9,21.9,21.78,21.79,31200.0,21.2302,21.2302,21.1138,21.1235,31200.0
2011-02-10 12:30:00,21.87,21.9,21.77,21.77,49600.0,21.2011,21.2302,21.1041,21.1041,49600.0
2011-02-10 13:00:00,21.77,21.82,21.69,21.69,34400.0,21.1041,21.1526,21.0266,21.0266,34400.0
2011-02-10 13:30:00,21.72,21.74,21.65,21.7,16800.0,21.0557,21.0751,20.9878,21.0363,16800.0
2011-02-10 14:00:00,21.7,21.86,21.7,21.86,11200.0,21.0363,21.1914,21.0363,21.1914,11200.0
2011-02-10 14:30:00,21.85,21.89,21.76,21.76,15200.0,21.1817,21.2205,21.0944,21.0944,15200.0
2011-02-10 15:00:00,21.77,21.84,21.71,21.84,20800.0,21.1041,21.172,21.046,21.172,20800.0
2011-02-10 15:30:00,21.85,21.92,21.7,21.86,136800.0,21.1817,21.2496,21.0363,21.1914,136800.0
2011-02-11 09:30:00,21.64,21.81,21.56,21.79,24000.0,20.9781,21.1429,20.9006,21.1235,24000.0
2011-02-11 10:00:00,21.85,21.94,21.81,21.91,63200.0,21.1817,21.2689,21.1429,21.2399,63200.0
2011-02-11 10:30:00,21.89,22.06,21.83,22.06,86400.0,21.2205,21.3853,21.1623,21.3853,86400.0
2011-02-11 11:00:00,22.07,22.26,22.02,22.16,265600.0,21.395,21.5792,21.3465,21.4822,265600.0
2011-02-11 11:30:00,22.23,22.26,22.12,22.25,72800.0,21.5501,21.5792,21.4434,21.5695,72800.0
2011-02-11 12:00:00,22.27,22.31,22.11,22.19,76000.0,21.5888,21.6276,21.4337,21.5113,76000.0
2011-02-11 12:30:00,22.22,22.31,22.19,22.31,44000.0,21.5404,21.6276,21.5113,21.6276,44000.0
2011-02-11 13:00:00,22.31,22.52,22.31,22.42,54400.0,21.6276,21.8312,21.6276,21.7343,54400.0
2011-02-11 13:30:00,22.42,22.46,22.39,22.42,43200.0,21.7343,21.773,21.7052,21.7343,43200.0
2011-02-11 14:00:00,22.41,22.51,22.4,22.49,29600.0,21.7246,21.8215,21.7149,21.8021,29600.0
2011-02-11 14:30:00,22.5,22.57,22.5,22.54,24000.0,21.8118,21.8797,21.8118,21.8506,24000.0
2011-02-11 15:00:00,22.53,22.58,22.52,22.55,76800.0,21.8409,21.8894,21.8312,21.8603,76800.0
2011-02-11 15:30:00,22.56,22.59,22.46,22.59,138400.0,21.87,21.8991,21.773,21.8991,138400.0
2011-02-14 09:30:00,22.62,22.92,22.57,22.85,110400.0,21.9281,22.219,21.8797,22.1511,110400.0
2011-02-14 10:00:00,22.85,22.93,22.71,22.88,100800.0,22.1511,22.2287,22.0154,22.1802,100800.0
2011-02-14 10:30:00,22.9,22.95,22.7,22.71,52800.0,22.1996,22.248,22.0057,22.0154,52800.0
2011-02-14 11:00:00,22.74,22.89,22.73,22.89,18400.0,22.0445,22.1899,22.0348,22.1899,18400.0
2011-02-14 11:30:00,22.79,22.9,22.79,22.86,21600.0,22.0929,22.1996,22.0929,22.1608,21600.0
2011-02-14 12:00:00,22.91,23.0,22.9,23.0,26400.0,22.2093,22.2965,22.1996,22.2965,26400.0
2011-02-14 12:30:00,22.94,22.94,22.94,22.94,1600.0,22.2384,22.2384,22.2384,22.2384,1600.0
2011-02-14 13:00:00,22.92,22.92,22.83,22.83,3200.0,22.219,22.219,22.1317,22.1317,3200.0
2011-02-14 13:30:00,22.88,22.88,22.88,22.88,4000.0,22.1802,22.1802,22.1802,22.1802,4000.0
2011-02-14 14:00:00,22.81,22.85,22.81,22.82,20000.0,22.1123,22.1511,22.1123,22.122,20000.0
2011-02-14 14:30:00,22.87,22.88,22.85,22.87,20000.0,22.1705,22.1802,22.1511,22.1705,20000.0
2011-02-14 15:00:00,22.9,22.9,22.85,22.85,4000.0,22.1996,22.1996,22.1511,22.1511,4000.0
2011-02-14 15:30:00,22.82,22.95,22.82,22.95,36000.0,22.122,22.248,22.122,22.248,36000.0
2011-02-15 07:00:00,22.85,22.85,22.85,22.85,2400.0,22.1511,22.1511,22.1511,22.1511,2400.0
2011-02-15 07:30:00,22.84,22.84,22.78,22.78,8800.0,22.1414,22.1414,22.0832,22.0832,8800.0
2011-02-15 08:00:00,22.76,22.76,22.76,22.76,1600.0,22.0639,22.0639,22.0639,22.0639,1600.0
2011-02-15 08:30:00,22.75,22.75,22.64,22.68,6400.0,22.0542,22.0542,21.9475,21.9863,6400.0
2011-02-15 09:00:00,22.66,22.72,22.63,22.72,10400.0,21.9669,22.0251,21.9378,22.0251,10400.0
2011-02-15 09:30:00,22.76,22.86,22.7,22.83,163200.0,22.0639,22.1608,22.0057,22.1317,163200.0
2011-02-15 10:00:00,22.86,22.86,22.55,22.58,106400.0,22.1608,22.1608,21.8603,21.8894,106400.0
2011-02-15 10:30:00,22.52,22.7,22.51,22.65,68800.0,21.8312,22.0057,21.8215,21.9572,68800.0
2011-02-15 11:00:00,22.67,22.78,22.67,22.77,12000.0,21.9766,22.0832,21.9766,22.0736,12000.0
2011-02-15 11:30:00,22.81,22.81,22.63,22.65,57600.0,22.1123,22.1123,21.9378,21.9572,57600.0
2011-02-15 12:00:00,22.64,22.81,22.64,22.8,14400.0,21.9475,22.1123,21.9475,22.1026,14400.0
2011-02-15 12:30:00,22.83,22.83,22.78,22.78,16000.0,22.1317,22.1317,22.0832,22.0832,16000.0
2011-02-15 13:00:00,22.69,22.69,22.69,22.69,800.0,21.996,21.996,21.996,21.996,800.0
2011-02-15 13:30:00,22.71,22.76,22.67,22.68,24000.0,22.0154,22.0639,21.9766,21.9863,24000.0
2011-02-15 14:00:00,22.63,22.63,22.45,22.47,38400.0,21.9378,21.9378,21.7633,21.7827,38400.0
2011-02-15 14:30:00,22.46,22.56,22.45,22.53,11200.0,21.773,21.87,21.7633,21.8409,11200.0
2011-02-15 15:00:00,22.53,22.56,22.53,22.56,6400.0,21.8409,21.87,21.8409,21.87,6400.0
2011-02-15 15:30:00,22.57,22.57,22.41,22.54,116800.0,21.8797,21.8797,21.7246,21.8506,116800.0
2011-02-15 16:00:00,22.54,22.54,22.54,22.54,0.0,21.8506,21.8506,21.8506,21.8506,0.0
2011-02-15 16:30:00,22.54,22.54,22.54,22.54,0.0,21.8506,21.8506,21.8506,21.8506,0.0
2011-02-15 17:00:00,22.54,22.54,22.54,22.54,0.0,21.8506,21.8506,21.8506,21.8506,0.0
2011-02-15 17:30:00,22.54,22.54,22.54,22.54,0.0,21.8506,21.8506,21.8506,21.8506,0.0
2011-02-15 18:00:00,22.54,22.54,22.54,22.54,0.0,21.8506,21.8506,21.8506,21.8506,0.0
2011-02-15 18:30:00,22.54,22.54,22.54,22.54,0.0,21.8506,21.8506,21.8506,21.8506,0.0
2011-02-15 19:00:00,22.54,22.54,22.54,22.54,0.0,21.8506,21.8506,21.8506,21.8506,0.0
2011-02-15 19:30:00,22.54,22.54,22.54,22.54,0.0,21.8506,21.8506,21.8506,21.8506,0.0
2011-02-16 07:30:00,22.79,22.79,22.79,22.79,3200.0,22.0929,22.0929,22.0929,22.0929,3200.0
2011-02-16 08:00:00,22.8,22.81,22.8,22.81,5600.0,22.1026,22.1123,22.1026,22.1123,5600.0
2011-02-16 08:30:00,22.75,22.75,22.75,22.75,8800.0,22.0542,22.0542,22.0542,22.0542,8800.0
2011-02-16 09:00:00,22.72,22.72,22.7,22.7,5600.0,22.0251,22.0251,22.0057,22.0057,5600.0
2011-02-16 09:30:00,22.72,22.91,22.7,22.91,200000.0,22.0251,22.2093,22.0057,22.2093,200000.0
2011-02-16 10:00:00,22.95,23.03,22.83,22.98,124800.0,22.248,22.3256,22.1317,22.2771,124800.0
2011-02-16 10:30:00,22.98,23.2,22.96,23.17,136000.0,22.2771,22.4904,22.2577,22.4613,136000.0
2011-02-16 11:00:00,23.13,23.17,23.01,23.01,89600.0,22.4225,22.4613,22.3062,22.3062,89600.0
2011-02-16 11:30:00,23.01,23.1,22.95,23.04,79200.0,22.3062,22.3935,22.248,22.3353,79200.0
2011-02-16 12:00:00,23.07,23.07,22.68,22.84,170400.0,22.3644,22.3644,21.9863,22.1414,170400.0
2011-02-16 12:30:00,22.89,22.95,22.87,22.95,28000.0,22.1899,22.248,22.1705,22.248,28000.0
2011-02-16 13:00:00,22.87,22.97,22.87,22.94,65600.0,22.1705,22.2674,22.1705,22.2384,65600.0
2011-02-16 13:30:00,22.93,23.07,22.93,23.07,16000.0,22.2287,22.3644,22.2287,22.3644,16000.0
2011-02-16 14:00:00,23.07,23.07,22.82,22.83,25600.0,22.3644,22.3644,22.122,22.1317,25600.0
2011-02-16 14:30:00,22.86,23.11,22.86,23.07,36800.0,22.1608,22.4032,22.1608,22.3644,36800.0
2011-02-16 15:00:00,23.07,23.15,23.07,23.12,39200.0,22.3644,22.4419,22.3644,22.4128,39200.0
2011-02-16 15:30:00,23.14,23.15,23.06,23.1,93600.0,22.4322,22.4419,22.3547,22.3935,93600.0
2011-02-16 16:00:00,23.08,23.16,23.08,23.16,8800.0,22.3741,22.4516,22.3741,22.4516,8800.0
2011-02-16 16:30:00,23.16,23.16,23.16,23.16,0.0,22.4516,22.4516,22.4516,22.4516,0.0
2011-02-16 17:00:00,23.16,23.16,23.16,23.16,0.0,22.4516,22.4516,22.4516,22.4516,0.0
2011-02-16 17:30:00,23.16,23.16,23.16,23.16,0.0,22.4516,22.4516,22.4516,22.4516,0.0
2011-02-16 18:00:00,23.16,23.16,23.16,23.16,0.0,22.4516,22.4516,22.4516,22.4516,0.0
2011-02-16 18:30:00,23.16,23.16,23.16,23.16,0.0,22.4516,22.4516,22.4516,22.4516,0.0
2011-02-16 19:00:00,23.16,23.16,23.16,23.16,0.0,22.4516,22.4516,22.4516,22.4516,0.0
2011-02-16 19:30:00,23.16,23.16,23.16,23.16,0.0,22.4516,22.4516,22.4516,22.4516,0.0
2011-02-17 09:30:00,22.98,23.14,22.91,23.12,29600.0,22.2771,22.4322,22.2093,22.4128,29600.0
2011-02-17 10:00:00,23.17,23.21,23.03,23.21,53600.0,22.4613,22.5001,22.3256,22.5001,53600.0
2011-02-17 10:30:00,23.22,23.22,23.1,23.11,52800.0,22.5098,22.5098,22.3935,22.4032,52800.0
2011-02-17 11:00:00,23.15,23.37,23.1,23.37,106400.0,22.4419,22.6552,22.3935,22.6552,106400.0
2011-02-17 11:30:00,23.34,23.38,23.33,23.35,28000.0,22.6261,22.6649,22.6164,22.6358,28000.0
2011-02-17 12:00:00,23.35,23.37,23.31,23.35,10400.0,22.6358,22.6552,22.597,22.6358,10400.0
2011-02-17 12:30:00,23.44,23.49,23.43,23.44,31200.0,22.7231,22.7715,22.7134,22.7231,31200.0
2011-02-17 13:00:00,23.45,23.57,23.45,23.56,70400.0,22.7328,22.8491,22.7328,22.8394,70400.0
2011-02-17 13:30:00,23.56,23.59,23.56,23.59,11200.0,22.8394,22.8685,22.8394,22.8685,11200.0
2011-02-17 14:00:00,23.59,23.67,23.56,23.56,51200.0,22.8685,22.946,22.8394,22.8394,51200.0
2011-02-17 14:30:00,23.57,23.57,23.53,23.56,32800.0,22.8491,22.8491,22.8103,22.8394,32800.0
2011-02-17 15:00:00,23.62,23.76,23.62,23.73,36000.0,22.8976,23.0333,22.8976,23.0042,36000.0
2011-02-17 15:30:00,23.73,23.76,23.56,23.56,76800.0,23.0042,23.0333,22.8394,22.8394,76800.0
2011-02-18 09:30:00,23.75,23.75,23.53,23.58,102400.0,23.0236,23.0236,22.8103,22.8588,102400.0
2011-02-18 10:00:00,23.63,23.68,23.53,23.68,52000.0,22.9072,22.9557,22.8103,22.9557,52000.0
2011-02-18 10:30:00,23.64,23.75,23.64,23.7,28000.0,22.9169,23.0236,22.9169,22.9751,28000.0
2011-02-18 11:00:00,23.69,23.84,23.69,23.84,6400.0,22.9654,23.1108,22.9654,23.1108,6400.0
2011-02-18 11:30:00,23.88,23.88,23.86,23.88,21600.0,23.1496,23.1496,23.1302,23.1496,21600.0
2011-02-18 12:00:00,23.9,24.0,23.9,24.0,20800.0,23.169,23.2659,23.169,23.2659,20800.0
2011-02-18 12:30:00,23.9,23.93,23.89,23.93,11200.0,23.169,23.1981,23.1593,23.1981,11200.0
2011-02-18 13:00:00,23.9,23.91,23.77,23.78,48000.0,23.169,23.1787,23.043,23.0527,48000.0
2011-02-18 13:30:00,23.75,23.75,23.56,23.67,22400.0,23.0236,23.0236,22.8394,22.946,22400.0
2011-02-18 14:00:00,23.7,23.7,23.39,23.45,26400.0,22.9751,22.9751,22.6746,22.7328,26400.0
2011-02-18 14:30:00,23.44,23.6,23.4,23.57,23200.0,22.7231,22.8782,22.6843,22.8491,23200.0
2011-02-18 15:00:00,23.59,23.59,23.55,23.55,5600.0,22.8685,22.8685,22.8297,22.8297,5600.0
2011-02-18 15:30:00,23.47,23.68,23.47,23.66,23200.0,22.7521,22.9557,22.7521,22.9363,23200.0
2011-02-22 07:00:00,22.86,23.0,22.86,23.0,4800.0,22.1608,22.2965,22.1608,22.2965,4800.0
2011-02-22 07:30:00,22.99,23.03,22.99,23.03,4000.0,22.2868,22.3256,22.2868,22.3256,4000.0
2011-02-22 08:00:00,23.07,23.11,23.07,23.1,8000.0,22.3644,22.4032,22.3644,22.3935,8000.0
2011-02-22 08:30:00,23.06,23.06,23.06,23.06,800.0,22.3547,22.3547,22.3547,22.3547,800.0
2011-02-22 09:00:00,22.98,23.06,22.98,23.06,5600.0,22.2771,22.3547,22.2771,22.3547,5600.0
2011-02-22 09:30:00,23.03,23.36,22.54,23.36,214400.0,22.3256,22.6455,21.8506,22.6455,214400.0
2011-02-22 10:00:00,23.18,23.3,22.95,22.95,48000.0,22.471,22.5873,22.248,22.248,48000.0
2011-02-22 10:30:00,22.91,23.14,22.75,23.11,75200.0,22.2093,22.4322,22.0542,22.4032,75200.0
2011-02-22 11:00:00,22.98,22.98,22.41,22.51,257600.0,22.2771,22.2771,21.7246,21.8215,257600.0
2011-02-22 11:30:00,22.53,22.57,22.37,22.47,99200.0,21.8409,21.8797,21.6858,21.7827,99200.0
2011-02-22 12:00:00,22.38,22.48,22.31,22.38,84800.0,21.6955,21.7924,21.6276,21.6955,84800.0
2011-02-22 12:30:00,22.37,22.37,22.0,22.09,60800.0,21.6858,21.6858,21.3271,21.4144,60800.0
2011-02-22 13:00:00,22.08,22.18,21.91,21.96,68800.0,21.4047,21.5016,21.2399,21.2883,68800.0
2011-02-22 13:30:00,22.11,22.22,21.97,22.02,57600.0,21.4337,21.5404,21.298,21.3465,57600.0
2011-02-22 14:00:00,22.16,22.16,22.0,22.04,9600.0,21.4822,21.4822,21.3271,21.3659,9600.0
2011-02-22 14:30:00,22.14,22.3,22.04,22.04,52800.0,21.4628,21.6179,21.3659,21.3659,52800.0
2011-02-22 15:00:00,22.05,22.07,21.81,21.82,110400.0,21.3756,21.395,21.1429,21.1526,110400.0
2011-02-22 15:30:00,21.88,21.88,21.74,21.81,110400.0,21.2108,21.2108,21.0751,21.1429,110400.0
2011-02-22 16:00:00,21.78,21.78,21.78,21.78,800.0,21.1138,21.1138,21.1138,21.1138,800.0
2011-02-22 16:30:00,21.78,21.78,21.78,21.78,0.0,21.1138,21.1138,21.1138,21.1138,0.0
2011-02-22 17:00:00,21.78,21.78,21.78,21.78,0.0,21.1138,21.1138,21.1138,21.1138,0.0
2011-02-22 17:30:00,21.78,21.78,21.78,21.78,0.0,21.1138,21.1138,21.1138,21.1138,0.0
2011-02-22 18:00:00,21.78,21.78,21.78,21.78,0.0,21.1138,21.1138,21.1138,21.1138,0.0
2011-02-22 18:30:00,21.78,21.78,21.78,21.78,0.0,21.1138,21.1138,21.1138,21.1138,0.0
2011-02-22 19:00:00,21.78,21.78,21.78,21.78,0.0,21.1138,21.1138,21.1138,21.1138,0.0
2011-02-22 19:30:00,21.78,21.78,21.78,21.78,0.0,21.1138,21.1138,21.1138,21.1138,0.0
2011-02-23 08:00:00,22.23,22.23,22.23,22.23,800.0,21.5501,21.5501,21.5501,21.5501,800.0
2011-02-23 08:30:00,22.23,22.23,22.23,22.23,0.0,21.5501,21.5501,21.5501,21.5501,0.0
2011-02-23 09:00:00,22.09,22.09,21.86,21.91,67200.0,21.4144,21.4144,21.1914,21.2399,67200.0
2011-02-23 09:30:00,21.89,21.95,21.51,21.51,200000.0,21.2205,21.2786,20.8521,20.8521,200000.0
2011-02-23 10:00:00,21.63,21.7,21.36,21.61,126400.0,20.9684,21.0363,20.7067,20.949,126400.0
2011-02-23 10:30:00,21.66,21.66,21.26,21.48,31200.0,20.9975,20.9975,20.6097,20.823,31200.0
2011-02-23 11:00:00,21.58,21.58,21.22,21.22,35200.0,20.9199,20.9199,20.571,20.571,35200.0
2011-02-23 11:30:00,21.16,21.18,20.75,20.75,172000.0,20.5128,20.5322,20.1153,20.1153,172000.0
2011-02-23 12:00:00,20.73,20.73,20.38,20.62,112800.0,20.0959,20.0959,19.7567,19.9893,112800.0
2011-02-23 12:30:00,20.56,20.7,20.46,20.58,57600.0,19.9311,20.0669,19.8342,19.9505,57600.0
2011-02-23 13:00:00,20.58,20.63,20.26,20.63,54400.0,19.9505,19.999,19.6403,19.999,54400.0
2011-02-23 13:30:00,20.57,20.81,20.52,20.76,108800.0,19.9408,20.1735,19.8924,20.125,108800.0
2011-02-23 14:00:00,20.86,21.11,20.86,21.07,47200.0,20.222,20.4643,20.222,20.4255,47200.0
2011-02-23 14:30:00,21.15,21.15,20.84,20.98,34400.0,20.5031,20.5031,20.2026,20.3383,34400.0
2011-02-23 15:00:00,21.15,21.23,20.88,21.1,71200.0,20.5031,20.5807,20.2414,20.4546,71200.0
2011-02-23 15:30:00,21.09,21.12,20.75,20.76,64800.0,20.4449,20.474,20.1153,20.125,64800.0
2011-02-23 16:00:00,20.76,20.76,20.76,20.76,0.0,20.125,20.125,20.125,20.125,0.0
2011-02-23 16:30:00,20.76,20.76,20.76,20.76,0.0,20.125,20.125,20.125,20.125,0.0
2011-02-23 17:00:00,20.76,20.76,20.76,20.76,0.0,20.125,20.125,20.125,20.125,0.0
2011-02-23 17:30:00,20.77,20.77,20.77,20.77,800.0,20.1347,20.1347,20.1347,20.1347,800.0
2011-02-23 18:00:00,20.77,20.77,20.77,20.77,0.0,20.1347,20.1347,20.1347,20.1347,0.0
2011-02-23 18:30:00,20.77,20.77,20.77,20.77,0.0,20.1347,20.1347,20.1347,20.1347,0.0
2011-02-23 19:00:00,20.77,20.77,20.77,20.77,0.0,20.1347,20.1347,20.1347,20.1347,0.0
2011-02-23 19:30:00,20.77,20.77,20.77,20.77,0.0,20.1347,20.1347,20.1347,20.1347,0.0
2011-02-24 09:30:00,20.79,21.11,20.55,21.07,76000.0,20.1541,20.4643,19.9215,20.4255,76000.0
2011-02-24 10:00:00,21.09,21.4,20.96,21.19,158400.0,20.4449,20.7455,20.3189,20.5419,158400.0
2011-02-24 10:30:00,21.16,21.18,20.97,21.0,60000.0,20.5128,20.5322,20.3286,20.3577,60000.0
2011-02-24 11:00:00,21.01,21.07,20.74,20.96,130400.0,20.3674,20.4255,20.1056,20.3189,130400.0
2011-02-24 11:30:00,20.99,21.03,20.58,20.85,94400.0,20.348,20.3868,19.9505,20.2123,94400.0
2011-02-24 12:00:00,20.88,20.88,20.56,20.56,196800.0,20.2414,20.2414,19.9311,19.9311,196800.0
2011-02-24 12:30:00,20.6,20.88,20.52,20.88,78400.0,19.9699,20.2414,19.8924,20.2414,78400.0
2011-02-24 13:00:00,20.81,20.93,20.77,20.81,36000.0,20.1735,20.2898,20.1347,20.1735,36000.0
2011-02-24 13:30:00,20.73,20.73,20.35,20.44,82400.0,20.0959,20.0959,19.7276,19.8148,82400.0
2011-02-24 14:00:00,20.5,20.93,20.5,20.92,69600.0,19.873,20.2898,19.873,20.2801,69600.0
2011-02-24 14:30:00,20.85,21.0,20.77,20.88,188000.0,20.2123,20.3577,20.1347,20.2414,188000.0
2011-02-24 15:00:00,20.94,21.12,20.86,21.11,34400.0,20.2995,20.474,20.222,20.4643,34400.0
2011-02-24 15:30:00,21.16,21.23,21.0,21.1,61600.0,20.5128,20.5807,20.3577,20.4546,61600.0
2011-02-25 09:30:00,21.39,21.65,21.34,21.6,272800.0,20.7358,20.9878,20.6873,20.9393,272800.0
2011-02-25 10:00:00,21.62,21.92,21.62,21.78,191600.0,20.9587,21.2496,20.9587,21.1138,191600.0
2011-02-25 10:30:00,21.79,22.0,21.77,21.96,18400.0,21.1235,21.3271,21.1041,21.2883,18400.0
2011-02-25 11:00:00,21.92,22.08,21.92,21.93,20000.0,21.2496,21.4047,21.2496,21.2592,20000.0
2011-02-25 11:30:00,21.86,21.94,21.67,21.72,48000.0,21.1914,21.2689,21.0072,21.0557,48000.0
2011-02-25 12:00:00,21.92,22.15,21.91,22.13,25600.0,21.2496,21.4725,21.2399,21.4531,25600.0
2011-02-25 12:30:00,22.09,22.09,21.96,22.05,26800.0,21.4144,21.4144,21.2883,21.3756,26800.0
2011-02-25 13:00:00,22.09,22.26,22.09,22.21,29600.0,21.4144,21.5792,21.4144,21.5307,29600.0
2011-02-25 13:30:00,22.22,22.33,22.18,22.21,11600.0,21.5404,21.647,21.5016,21.5307,11600.0
2011-02-25 14:00:00,22.17,22.31,22.17,22.21,64000.0,21.4919,21.6276,21.4919,21.5307,64000.0
2011-02-25 14:30:00,22.23,22.29,22.2,22.28,19600.0,21.5501,21.6082,21.521,21.5985,19600.0
2011-02-25 15:00:00,22.31,22.4,22.27,22.36,58000.0,21.6276,21.7149,21.5888,21.6761,58000.0
2011-02-25 15:30:00,22.37,22.53,22.33,22.53,313200.0,21.6858,21.8409,21.647,21.8409,313200.0
2011-02-28 09:30:00,22.96,23.08,22.86,22.99,248800.0,22.2577,22.3741,22.1608,22.2868,248800.0
2011-02-28 10:00:00,22.98,23.02,22.78,22.9,70800.0,22.2771,22.3159,22.0832,22.1996,70800.0
2011-02-28 10:30:00,22.9,22.92,22.79,22.87,85200.0,22.1996,22.219,22.0929,22.1705,85200.0
2011-02-28 11:00:00,22.92,22.92,22.61,22.61,84800.0,22.219,22.219,21.9184,21.9184,84800.0
2011-02-28 11:30:00,22.58,22.68,22.5,22.63,239600.0,21.8894,21.9863,21.8118,21.9378,239600.0
2011-02-28 12:00:00,22.67,22.67,22.54,22.54,24000.0,21.9766,21.9766,21.8506,21.8506,24000.0
2011-02-28 12:30:00,22.55,22.57,22.31,22.32,32400.0,21.8603,21.8797,21.6276,21.6373,32400.0
2011-02-28 13:00:00,22.31,22.31,22.09,22.13,63200.0,21.6276,21.6276,21.4144,21.4531,63200.0
2011-02-28 13:30:00,22.11,22.29,22.11,22.27,52400.0,21.4337,21.6082,21.4337,21.5888,52400.0
2011-02-28 14:00:00,22.11,22.23,22.11,22.23,8800.0,21.4337,21.5501,21.4337,21.5501,8800.0
2011-02-28 14:30:00,22.3,22.35,22.2,22.23,40400.0,21.6179,21.6664,21.521,21.5501,40400.0
2011-02-28 15:00:00,22.35,22.35,22.13,22.29,24000.0,21.6664,21.6664,21.4531,21.6082,24000.0
2011-02-28 15:30:00,22.39,22.64,22.33,22.61,78400.0,21.7052,21.9475,21.647,21.9184,78400.0
2011-03-01 08:00:00,22.88,22.88,22.82,22.82,2000.0,22.1802,22.1802,22.122,22.122,2000.0
2011-03-01 08:30:00,22.82,22.82,22.82,22.82,0.0,22.122,22.122,22.122,22.122,0.0
2011-03-01 09:00:00,22.82,22.82,22.82,22.82,0.0,22.122,22.122,22.122,22.122,0.0
2011-03-01 09:30:00,22.92,22.92,22.4,22.51,148400.0,22.219,22.219,21.7149,21.8215,148400.0
2011-03-01 10:00:00,22.42,22.62,22.1,22.29,106800.0,21.7343,21.9281,21.424,21.6082,106800.0
2011-03-01 10:30:00,22.0,22.53,21.99,22.5,62400.0,21.3271,21.8409,21.3174,21.8118,62400.0
2011-03-01 11:00:00,22.53,22.57,22.25,22.25,98000.0,21.8409,21.8797,21.5695,21.5695,98000.0
2011-03-01 11:30:00,22.2,22.31,21.86,21.91,101600.0,21.521,21.6276,21.1914,21.2399,101600.0
2011-03-01 12:00:00,21.89,21.89,21.73,21.73,81200.0,21.2205,21.2205,21.0654,21.0654,81200.0
2011-03-01 12:30:00,21.68,21.98,21.68,21.83,13600.0,21.0169,21.3077,21.0169,21.1623,13600.0
2011-03-01 13:00:00,21.79,21.83,21.58,21.58,13600.0,21.1235,21.1623,20.9199,20.9199,13600.0
2011-03-01 13:30:00,21.6,21.67,21.48,21.64,81200.0,20.9393,21.0072,20.823,20.9781,81200.0
2011-03-01 14:00:00,21.56,21.61,21.25,21.25,194400.0,20.9006,20.949,20.6,20.6,194400.0
2011-03-01 14:30:00,21.24,21.35,21.19,21.2,65600.0,20.5903,20.697,20.5419,20.5516,65600.0
2011-03-01 15:00:00,21.27,21.44,21.04,21.26,156400.0,20.6194,20.7842,20.3965,20.6097,156400.0
2011-03-01 15:30:00,21.29,21.48,21.23,21.27,124400.0,20.6388,20.823,20.5807,20.6194,124400.0
2011-03-01 16:00:00,21.32,21.32,21.32,21.32,400.0,20.6679,20.6679,20.6679,20.6679,400.0
2011-03-01 16:30:00,21.32,21.32,21.32,21.32,0.0,20.6679,20.6679,20.6679,20.6679,0.0
2011-03-01 17:00:00,21.32,21.32,21.32,21.32,0.0,20.6679,20.6679,20.6679,20.6679,0.0
2011-03-01 17:30:00,21.32,21.32,21.32,21.32,0.0,20.6679,20.6679,20.6679,20.6679,0.0
2011-03-01 18:00:00,21.32,21.32,21.32,21.32,0.0,20.6679,20.6679,20.6679,20.6679,0.0
2011-03-01 18:30:00,21.32,21.32,21.32,21.32,0.0,20.6679,20.6679,20.6679,20.6679,0.0
2011-03-01 19:00:00,21.25,21.25,21.25,21.25,400.0,20.6,20.6,20.6,20.6,400.0
2011-03-01 19:30:00,21.25,21.25,21.25,21.25,0.0,20.6,20.6,20.6,20.6,0.0
2011-03-02 08:00:00,21.29,21.29,21.29,21.29,1600.0,20.6388,20.6388,20.6388,20.6388,1600.0
2011-03-02 08:30:00,21.29,21.29,21.29,21.29,0.0,20.6388,20.6388,20.6388,20.6388,0.0
2011-03-02 09:00:00,21.29,21.29,21.18,21.18,12400.0,20.6388,20.6388,20.5322,20.5322,12400.0
2011-03-02 09:30:00,21.16,21.42,21.16,21.36,99200.0,20.5128,20.7648,20.5128,20.7067,99200.0
2011-03-02 10:00:00,21.4,21.5,21.23,21.26,56000.0,20.7455,20.8424,20.5807,20.6097,56000.0
2011-03-02 10:30:00,21.25,21.86,21.25,21.84,124800.0,20.6,21.1914,20.6,21.172,124800.0
2011-03-02 11:00:00,21.77,21.87,21.61,21.61,70000.0,21.1041,21.2011,20.949,20.949,70000.0
2011-03-02 11:30:00,21.55,21.73,21.19,21.2,86800.0,20.8909,21.0654,20.5419,20.5516,86800.0
2011-03-02 12:00:00,21.0,21.45,20.98,21.45,28000.0,20.3577,20.7939,20.3383,20.7939,28000.0
2011-03-02 12:30:00,21.48,21.58,21.43,21.49,30000.0,20.823,20.9199,20.7745,20.8327,30000.0
2011-03-02 13:00:00,21.47,21.63,21.32,21.41,36000.0,20.8133,20.9684,20.6679,20.7551,36000.0
2011-03-02 13:30:00,21.36,21.36,21.25,21.25,2000.0,20.7067,20.7067,20.6,20.6,2000.0
2011-03-02 14:00:00,21.25,21.51,21.21,21.26,129200.0,20.6,20.8521,20.5613,20.6097,129200.0
2011-03-02 14:30:00,21.39,21.68,21.39,21.57,17200.0,20.7358,21.0169,20.7358,20.9103,17200.0
2011-03-02 15:00:00,21.67,21.75,21.6,21.61,23600.0,21.0072,21.0848,20.9393,20.949,23600.0
2011-03-02 15:30:00,21.62,21.65,21.49,21.54,128400.0,20.9587,20.9878,20.8327,20.8812,128400.0
2011-03-02 16:00:00,21.56,21.56,21.56,21.56,800.0,20.9006,20.9006,20.9006,20.9006,800.0
2011-03-02 16:30:00,21.55,21.55,21.55,21.55,1600.0,20.8909,20.8909,20.8909,20.8909,1600.0
2011-03-02 17:00:00,21.55,21.55,21.55,21.55,0.0,20.8909,20.8909,20.8909,20.8909,0.0
2011-03-02 17:30:00,21.55,21.55,21.55,21.55,0.0,20.8909,20.8909,20.8909,20.8909,0.0
2011-03-02 18:00:00,21.55,21.55,21.55,21.55,0.0,20.8909,20.8909,20.8909,20.8909,0.0
2011-03-02 18:30:00,21.55,21.55,21.55,21.55,0.0,20.8909,20.8909,20.8909,20.8909,0.0
2011-03-02 19:00:00,21.55,21.55,21.55,21.55,0.0,20.8909,20.8909,20.8909,20.8909,0.0
2011-03-02 19:30:00,21.55,21.55,21.55,21.55,0.0,20.8909,20.8909,20.8909,20.8909,0.0
2011-03-03 09:30:00,22.2,22.68,22.2,22.6,204800.0,21.521,21.9863,21.521,21.9088,204800.0
2011-03-03 10:00:00,22.59,22.69,22.47,22.67,44000.0,21.8991,21.996,21.7827,21.9766,44000.0
2011-03-03 10:30:00,22.6,22.84,22.46,22.74,62000.0,21.9088,22.1414,21.773,22.0445,62000.0
2011-03-03 11:00:00,22.77,22.92,22.77,22.81,33600.0,22.0736,22.219,22.0736,22.1123,33600.0
2011-03-03 11:30:00,22.85,23.08,22.81,23.08,19600.0,22.1511,22.3741,22.1123,22.3741,19600.0
2011-03-03 12:00:00,23.09,23.09,22.99,23.06,24400.0,22.3838,22.3838,22.2868,22.3547,24400.0
2011-03-03 12:30:00,23.06,23.18,23.06,23.09,20800.0,22.3547,22.471,22.3547,22.3838,20800.0
2011-03-03 13:00:00,23.1,23.11,22.99,22.99,18800.0,22.3935,22.4032,22.2868,22.2868,18800.0
2011-03-03 13:30:00,22.97,23.07,22.95,22.95,20400.0,22.2674,22.3644,22.248,22.248,20400.0
2011-03-03 14:00:00,23.02,23.17,22.99,22.99,43600.0,22.3159,22.4613,22.2868,22.2868,43600.0
2011-03-03 14:30:00,23.03,23.05,23.01,23.03,9600.0,22.3256,22.345,22.3062,22.3256,9600.0
2011-03-03 15:00:00,23.07,23.1,22.96,22.99,42400.0,22.3644,22.3935,22.2577,22.2868,42400.0
2011-03-03 15:30:00,22.92,23.01,22.91,23.0,89200.0,22.219,22.3062,22.2093,22.2965,89200.0
2011-03-04 09:30:00,23.0,23.03,22.56,22.75,120000.0,22.2965,22.3256,21.87,22.0542,120000.0
2011-03-04 10:00:00,22.86,22.88,22.5,22.64,156400.0,22.1608,22.1802,21.8118,21.9475,156400.0
2011-03-04 10:30:00,22.62,22.89,22.62,22.87,30000.0,21.9281,22.1899,21.9281,22.1705,30000.0
2011-03-04 11:00:00,22.88,22.88,22.65,22.66,30800.0,22.1802,22.1802,21.9572,21.9669,30800.0
2011-03-04 11:30:00,22.69,22.84,22.63,22.64,14000.0,21.996,22.1414,21.9378,21.9475,14000.0
2011-03-04 12:00:00,22.56,22.6,22.22,22.26,50000.0,21.87,21.9088,21.5404,21.5792,50000.0
2011-03-04 12:30:00,22.32,22.43,22.26,22.28,40400.0,21.6373,21.744,21.5792,21.5985,40400.0
2011-03-04 13:00:00,22.34,22.36,22.28,22.3,17200.0,21.6567,21.6761,21.5985,21.6179,17200.0
2011-03-04 13:30:00,22.27,22.43,22.13,22.13,24000.0,21.5888,21.744,21.4531,21.4531,24000.0
2011-03-04 14:00:00,22.18,22.19,22.07,22.19,35200.0,21.5016,21.5113,21.395,21.5113,35200.0
2011-03-04 14:30:00,22.18,22.28,22.16,22.28,21600.0,21.5016,21.5985,21.4822,21.5985,21600.0
2011-03-04 15:00:00,22.53,22.53,22.32,22.37,8400.0,21.8409,21.8409,21.6373,21.6858,8400.0
2011-03-04 15:30:00,22.3,22.74,22.3,22.7,64800.0,21.6179,22.0445,21.6179,22.0057,64800.0
2011-03-07 09:30:00,23.16,23.16,22.69,22.76,133200.0,22.4516,22.4516,21.996,22.0639,133200.0
2011-03-07 10:00:00,22.68,22.68,22.48,22.65,22800.0,21.9863,21.9863,21.7924,21.9572,22800.0
2011-03-07 10:30:00,22.68,22.68,21.86,21.86,80400.0,21.9863,21.9863,21.1914,21.1914,80400.0
2011-03-07 11:00:00,21.84,21.84,21.56,21.6,62400.0,21.172,21.172,20.9006,20.9393,62400.0
2011-03-07 11:30:00,21.73,21.73,21.24,21.32,55600.0,21.0654,21.0654,20.5903,20.6679,55600.0
2011-03-07 12:00:00,21.42,21.45,21.28,21.28,30400.0,20.7648,20.7939,20.6291,20.6291,30400.0
2011-03-07 12:30:00,21.25,21.32,21.11,21.12,16800.0,20.6,20.6679,20.4643,20.474,16800.0
2011-03-07 13:00:00,21.14,21.24,21.02,21.12,26800.0,20.4934,20.5903,20.3771,20.474,26800.0
2011-03-07 13:30:00,21.29,21.29,21.18,21.21,9200.0,20.6388,20.6388,20.5322,20.5613,9200.0
2011-03-07 14:00:00,21.35,21.61,21.23,21.49,48000.0,20.697,20.949,20.5807,20.8327,48000.0
2011-03-07 14:30:00,21.45,21.59,21.4,21.59,40800.0,20.7939,20.9296,20.7455,20.9296,40800.0
2011-03-07 15:00:00,21.51,21.88,21.46,21.84,21600.0,20.8521,21.2108,20.8036,21.172,21600.0
2011-03-07 15:30:00,21.83,21.99,21.66,21.66,34800.0,21.1623,21.3174,20.9975,20.9975,34800.0
2011-03-08 07:30:00,21.74,21.74,21.74,21.74,400.0,21.0751,21.0751,21.0751,21.0751,400.0
2011-03-08 08:00:00,21.43,21.43,21.43,21.43,800.0,20.7745,20.7745,20.7745,20.7745,800.0
2011-03-08 08:30:00,21.43,21.43,21.43,21.43,0.0,20.7745,20.7745,20.7745,20.7745,0.0
2011-03-08 09:00:00,21.43,21.43,21.43,21.43,0.0,20.7745,20.7745,20.7745,20.7745,0.0
2011-03-08 09:30:00,21.63,21.73,21.18,21.7,27600.0,20.9684,21.0654,20.5322,21.0363,27600.0
2011-03-08 10:00:00,21.89,22.38,21.89,22.33,96400.0,21.2205,21.6955,21.2205,21.647,96400.0
2011-03-08 10:30:00,22.32,22.65,22.23,22.57,72400.0,21.6373,21.9572,21.5501,21.8797,72400.0
2011-03-08 11:00:00,22.55,22.81,22.48,22.81,62800.0,21.8603,22.1123,21.7924,22.1123,62800.0
2011-03-08 11:30:00,22.87,22.9,22.72,22.9,75600.0,22.1705,22.1996,22.0251,22.1996,75600.0
2011-03-08 12:00:00,22.94,22.94,22.82,22.88,82400.0,22.2384,22.2384,22.122,22.1802,82400.0
2011-03-08 12:30:00,22.86,22.92,22.79,22.8,16000.0,22.1608,22.219,22.0929,22.1026,16000.0
2011-03-08 13:00:00,22.79,22.88,22.79,22.88,24800.0,22.0929,22.1802,22.0929,22.1802,24800.0
2011-03-08 13:30:00,22.88,22.9,22.84,22.89,31200.0,22.1802,22.1996,22.1414,22.1899,31200.0
2011-03-08 14:00:00,22.89,22.89,22.54,22.58,24800.0,22.1899,22.1899,21.8506,21.8894,24800.0
2011-03-08 14:30:00,22.5,22.74,22.43,22.69,19200.0,21.8118,22.0445,21.744,21.996,19200.0
2011-03-08 15:00:00,22.66,22.81,22.66,22.68,8000.0,21.9669,22.1123,21.9669,21.9863,8000.0
2011-03-08 15:30:00,22.7,22.76,22.6,22.6,57200.0,22.0057,22.0639,21.9088,21.9088,57200.0
2011-03-08 16:00:00,22.72,22.72,22.72,22.72,800.0,22.0251,22.0251,22.0251,22.0251,800.0
2011-03-08 16:30:00,22.72,22.72,22.72,22.72,0.0,22.0251,22.0251,22.0251,22.0251,0.0
2011-03-08 17:00:00,22.72,22.72,22.72,22.72,0.0,22.0251,22.0251,22.0251,22.0251,0.0
2011-03-08 17:30:00,22.72,22.72,22.72,22.72,0.0,22.0251,22.0251,22.0251,22.0251,0.0
2011-03-08 18:00:00,22.72,22.72,22.72,22.72,0.0,22.0251,22.0251,22.0251,22.0251,0.0
2011-03-08 18:30:00,22.72,22.72,22.72,22.72,0.0,22.0251,22.0251,22.0251,22.0251,0.0
2011-03-08 19:00:00,22.72,22.72,22.72,22.72,0.0,22.0251,22.0251,22.0251,22.0251,0.0
2011-03-08 19:30:00,22.72,22.72,22.72,22.72,0.0,22.0251,22.0251,22.0251,22.0251,0.0
2011-03-09 07:00:00,22.85,22.85,22.82,22.82,800.0,22.1511,22.1511,22.122,22.122,800.0
2011-03-09 07:30:00,22.72,22.72,22.65,22.65,2000.0,22.0251,22.0251,21.9572,21.9572,2000.0
2011-03-09 08:00:00,22.65,22.65,22.65,22.65,0.0,21.9572,21.9572,21.9572,21.9572,0.0
2011-03-09 08:30:00,22.65,22.65,22.65,22.65,0.0,21.9572,21.9572,21.9572,21.9572,0.0
2011-03-09 09:00:00,22.55,22.55,22.5,22.52,16000.0,21.8603,21.8603,21.8118,21.8312,16000.0
2011-03-09 09:30:00,22.53,22.53,22.15,22.35,170000.0,21.8409,21.8409,21.4725,21.6664,170000.0
2011-03-09 10:00:00,22.26,22.68,22.16,22.68,19600.0,21.5792,21.9863,21.4822,21.9863,19600.0
2011-03-09 10:30:00,22.71,22.71,22.17,22.18,26000.0,22.0154,22.0154,21.4919,21.5016,26000.0
2011-03-09 11:00:00,22.18,22.57,22.15,22.57,20400.0,21.5016,21.8797,21.4725,21.8797,20400.0
2011-03-09 11:30:00,22.4,22.41,22.4,22.41,800.0,21.7149,21.7246,21.7149,21.7246,800.0
2011-03-09 12:00:00,22.75,22.75,22.45,22.45,41600.0,22.0542,22.0542,21.7633,21.7633,41600.0
2011-03-09 12:30:00,22.49,22.69,22.45,22.5,8400.0,21.8021,21.996,21.7633,21.8118,8400.0
2011-03-09 13:00:00,22.48,22.6,22.43,22.58,10800.0,21.7924,21.9088,21.744,21.8894,10800.0
2011-03-09 13:30:00,22.58,22.58,22.38,22.38,26400.0,21.8894,21.8894,21.6955,21.6955,26400.0
2011-03-09 14:00:00,22.5,22.5,22.4,22.47,6400.0,21.8118,21.8118,21.7149,21.7827,6400.0
2011-03-09 14:30:00,22.36,22.51,22.31,22.5,8400.0,21.6761,21.8215,21.6276,21.8118,8400.0
2011-03-09 15:00:00,22.55,22.55,22.55,22.55,400.0,21.8603,21.8603,21.8603,21.8603,400.0
2011-03-09 15:30:00,22.45,22.48,22.36,22.36,6000.0,21.7633,21.7924,21.6761,21.6761,6000.0
2011-03-09 16:00:00,22.41,22.41,22.25,22.25,800.0,21.7246,21.7246,21.5695,21.5695,800.0
2011-03-09 16:30:00,22.25,22.25,22.25,22.25,0.0,21.5695,21.5695,21.5695,21.5695,0.0
2011-03-09 17:00:00,22.25,22.25,22.25,22.25,0.0,21.5695,21.5695,21.5695,21.5695,0.0
2011-03-09 17:30:00,22.25,22.25,22.25,22.25,0.0,21.5695,21.5695,21.5695,21.5695,0.0
2011-03-09 18:00:00,22.25,22.25,22.25,22.25,0.0,21.5695,21.5695,21.5695,21.5695,0.0
2011-03-09 18:30:00,22.25,22.25,22.25,22.25,0.0,21.5695,21.5695,21.5695,21.5695,0.0
2011-03-09 19:00:00,22.25,22.25,22.25,22.25,0.0,21.5695,21.5695,21.5695,21.5695,0.0
2011-03-09 19:30:00,22.25,22.25,22.25,22.25,0.0,21.5695,21.5695,21.5695,21.5695,0.0
2011-03-10 09:30:00,21.46,21.46,20.83,20.91,202000.0,20.8036,20.8036,20.1929,20.2704,202000.0
2011-03-10 10:00:00,20.9,20.92,20.63,20.77,62800.0,20.2607,20.2801,19.999,20.1347,62800.0
2011-03-10 10:30:00,20.75,20.75,20.45,20.74,129200.0,20.1153,20.1153,19.8245,20.1056,129200.0
2011-03-10 11:00:00,20.75,20.87,20.63,20.87,21600.0,20.1153,20.2317,19.999,20.2317,21600.0
2011-03-10 11:30:00,20.81,20.93,20.75,20.79,8800.0,20.1735,20.2898,20.1153,20.1541,8800.0
2011-03-10 12:00:00,20.98,20.98,20.74,20.74,5600.0,20.3383,20.3383,20.1056,20.1056,5600.0
2011-03-10 12:30:00,20.79,21.04,20.79,21.01,36000.0,20.1541,20.3965,20.1541,20.3674,36000.0
2011-03-10 13:00:00,21.05,21.15,20.86,20.86,14000.0,20.4062,20.5031,20.222,20.222,14000.0
2011-03-10 13:30:00,20.85,20.85,20.65,20.76,20800.0,20.2123,20.2123,20.0184,20.125,20800.0
2011-03-10 14:00:00,20.84,20.84,20.71,20.73,6400.0,20.2026,20.2026,20.0766,20.0959,6400.0
2011-03-10 14:30:00,20.92,20.92,20.81,20.86,24800.0,20.2801,20.2801,20.1735,20.222,24800.0
2011-03-10 15:00:00,20.83,20.83,20.56,20.56,20400.0,20.1929,20.1929,19.9311,19.9311,20400.0
2011-03-10 15:30:00,20.56,20.9,20.51,20.64,81600.0,19.9311,20.2607,19.8827,20.0087,81600.0
2011-03-11 09:30:00,20.14,20.71,20.01,20.46,134400.0,19.524,20.0766,19.398,19.8342,134400.0
2011-03-11 10:00:00,20.45,20.46,20.23,20.37,12800.0,19.8245,19.8342,19.6112,19.747,12800.0
2011-03-11 10:30:00,20.36,20.36,20.24,20.24,2000.0,19.7373,19.7373,19.6209,19.6209,2000.0
2011-03-11 11:00:00,20.29,20.45,20.27,20.45,6800.0,19.6694,19.8245,19.65,19.8245,6800.0
2011-03-11 11:30:00,20.52,20.74,20.51,20.74,6000.0,19.8924,20.1056,19.8827,20.1056,6000.0
2011-03-11 12:00:00,20.75,20.93,20.66,20.93,34800.0,20.1153,20.2898,20.0281,20.2898,34800.0
2011-03-11 12:30:00,20.87,20.87,20.79,20.79,11200.0,20.2317,20.2317,20.1541,20.1541,11200.0
2011-03-11 13:00:00,20.6,20.67,20.57,20.67,4400.0,19.9699,20.0378,19.9408,20.0378,4400.0
2011-03-11 13:30:00,20.69,20.82,20.65,20.7,4000.0,20.0572,20.1832,20.0184,20.0669,4000.0
2011-03-11 14:00:00,20.71,20.89,20.71,20.88,13200.0,20.0766,20.2511,20.0766,20.2414,13200.0
2011-03-11 14:30:00,20.9,20.93,20.84,20.91,24000.0,20.2607,20.2898,20.2026,20.2704,24000.0
2011-03-11 15:00:00,20.93,21.13,20.93,21.12,26800.0,20.2898,20.4837,20.2898,20.474,26800.0
2011-03-11 15:30:00,21.15,21.21,20.8,20.8,142000.0,20.5031,20.5613,20.1638,20.1638,142000.0
2011-03-14 09:30:00,20.11,20.91,20.11,20.83,50400.0,19.4949,20.2704,19.4949,20.1929,50400.0
2011-03-14 10:00:00,20.91,20.91,20.55,20.72,11600.0,20.2704,20.2704,19.9215,20.0863,11600.0
2011-03-14 10:30:00,20.5,20.57,20.3,20.31,24000.0,19.873,19.9408,19.6791,19.6888,24000.0
2011-03-14 11:00:00,20.33,20.33,19.9,19.94,23600.0,19.7082,19.7082,19.2913,19.3301,23600.0
2011-03-14 11:30:00,19.92,20.23,19.92,20.1,15600.0,19.3107,19.6112,19.3107,19.4852,15600.0
2011-03-14 12:00:00,20.11,20.15,20.0,20.15,11200.0,19.4949,19.5337,19.3883,19.5337,11200.0
2011-03-14 12:30:00,20.15,20.17,20.06,20.16,10800.0,19.5337,19.5531,19.4464,19.5434,10800.0
2011-03-14 13:00:00,20.17,20.43,20.17,20.31,26800.0,19.5531,19.8051,19.5531,19.6888,26800.0
2011-03-14 13:30:00,20.43,20.43,20.43,20.43,1200.0,19.8051,19.8051,19.8051,19.8051,1200.0
2011-03-14 14:00:00,20.26,20.5,20.26,20.5,10800.0,19.6403,19.873,19.6403,19.873,10800.0
2011-03-14 14:30:00,20.49,20.49,20.28,20.36,12400.0,19.8633,19.8633,19.6597,19.7373,12400.0
2011-03-14 15:00:00,20.3,20.49,20.3,20.49,4000.0,19.6791,19.8633,19.6791,19.8633,4000.0
2011-03-14 15:30:00,20.53,20.67,20.47,20.47,40400.0,19.9021,20.0378,19.8439,19.8439,40400.0
2011-03-15 08:00:00,18.84,18.94,18.83,18.94,8000.0,18.2638,18.3607,18.2541,18.3607,8000.0
2011-03-15 08:30:00,18.88,18.88,18.75,18.75,1200.0,18.3025,18.3025,18.1765,18.1765,1200.0
2011-03-15 09:00:00,18.95,19.11,18.83,19.11,20800.0,18.3704,18.5255,18.2541,18.5255,20800.0
2011-03-15 09:30:00,19.07,19.36,18.25,18.99,334800.0,18.4867,18.7679,17.6918,18.4092,334800.0
2011-03-15 10:00:00,19.03,19.5,19.03,19.5,161600.0,18.4479,18.9036,18.4479,18.9036,161600.0
2011-03-15 10:30:00,19.48,19.63,19.41,19.57,14400.0,18.8842,19.0296,18.8163,18.9714,14400.0
2011-03-15 11:00:00,19.6,19.61,19.41,19.49,180800.0,19.0005,19.0102,18.8163,18.8939,180800.0
2011-03-15 11:30:00,19.6,19.73,19.55,19.72,12400.0,19.0005,19.1265,18.952,19.1168,12400.0
2011-03-15 12:00:00,19.69,19.91,19.69,19.91,36000.0,19.0878,19.301,19.0878,19.301,36000.0
2011-03-15 12:30:00,19.84,19.84,19.69,19.74,14000.0,19.2332,19.2332,19.0878,19.1362,14000.0
2011-03-15 13:00:00,19.66,19.7,19.57,19.57,28400.0,19.0587,19.0975,18.9714,18.9714,28400.0
2011-03-15 13:30:00,19.64,19.74,19.58,19.73,12800.0,19.0393,19.1362,18.9811,19.1265,12800.0
2011-03-15 14:00:00,19.73,19.8,19.61,19.63,20000.0,19.1265,19.1944,19.0102,19.0296,20000.0
2011-03-15 14:30:00,19.92,20.07,19.84,20.04,32000.0,19.3107,19.4561,19.2332,19.4271,32000.0
2011-03-15 15:00:00,19.94,20.28,19.94,20.24,65200.0,19.3301,19.6597,19.3301,19.6209,65200.0
2011-03-15 15:30:00,20.16,20.39,19.94,19.97,28000.0,19.5434,19.7663,19.3301,19.3592,28000.0
2011-03-15 16:00:00,19.91,19.91,19.9,19.9,800.0,19.301,19.301,19.2913,19.2913,800.0
2011-03-15 16:30:00,19.9,19.9,19.9,19.9,0.0,19.2913,19.2913,19.2913,19.2913,0.0
2011-03-15 17:00:00,19.9,19.9,19.9,19.9,0.0,19.2913,19.2913,19.2913,19.2913,0.0
2011-03-15 17:30:00,19.9,19.9,19.9,19.9,0.0,19.2913,19.2913,19.2913,19.2913,0.0
2011-03-15 18:00:00,19.9,19.9,19.9,19.9,0.0,19.2913,19.2913,19.2913,19.2913,0.0
2011-03-15 18:30:00,19.9,19.9,19.9,19.9,0.0,19.2913,19.2913,19.2913,19.2913,0.0
2011-03-15 19:00:00,19.9,19.9,19.9,19.9,0.0,19.2913,19.2913,19.2913,19.2913,0.0
2011-03-15 19:30:00,19.9,19.9,19.9,19.9,0.0,19.2913,19.2913,19.2913,19.2913,0.0
2011-03-16 08:00:00,19.91,19.91,19.91,19.91,400.0,19.301,19.301,19.301,19.301,400.0
2011-03-16 08:30:00,19.86,19.86,19.86,19.86,800.0,19.2526,19.2526,19.2526,19.2526,800.0
2011-03-16 09:00:00,19.86,19.86,19.86,19.86,0.0,19.2526,19.2526,19.2526,19.2526,0.0
2011-03-16 09:30:00,19.68,20.04,19.64,20.01,32000.0,19.0781,19.4271,19.0393,19.398,32000.0
2011-03-16 10:00:00,20.06,20.21,20.06,20.18,11600.0,19.4464,19.5919,19.4464,19.5628,11600.0
2011-03-16 10:30:00,20.24,20.27,20.09,20.26,48000.0,19.6209,19.65,19.4755,19.6403,48000.0
2011-03-16 11:00:00,19.71,19.88,19.41,19.61,144400.0,19.1071,19.2719,18.8163,19.0102,144400.0
2011-03-16 11:30:00,19.76,19.81,19.54,19.54,19200.0,19.1556,19.2041,18.9423,18.9423,19200.0
2011-03-16 12:00:00,19.39,19.61,19.39,19.59,32800.0,18.7969,19.0102,18.7969,18.9908,32800.0
2011-03-16 12:30:00,19.57,19.57,19.51,19.56,2000.0,18.9714,18.9714,18.9133,18.9617,2000.0
2011-03-16 13:00:00,19.78,19.81,19.57,19.57,7200.0,19.175,19.2041,18.9714,18.9714,7200.0
2011-03-16 13:30:00,19.49,19.66,19.43,19.49,49600.0,18.8939,19.0587,18.8357,18.8939,49600.0
2011-03-16 14:00:00,19.38,19.38,19.06,19.28,130400.0,18.7872,18.7872,18.477,18.6903,130400.0
2011-03-16 14:30:00,19.27,19.82,19.27,19.71,25600.0,18.6806,19.2138,18.6806,19.1071,25600.0
2011-03-16 15:00:00,19.75,19.77,19.46,19.46,11600.0,19.1459,19.1653,18.8648,18.8648,11600.0
2011-03-16 15:30:00,19.5,19.6,19.26,19.31,36400.0,18.9036,19.0005,18.6709,18.7194,36400.0
2011-03-16 16:00:00,19.31,19.31,19.31,19.31,0.0,18.7194,18.7194,18.7194,18.7194,0.0
2011-03-16 16:30:00,19.31,19.31,19.31,19.31,0.0,18.7194,18.7194,18.7194,18.7194,0.0
2011-03-16 17:00:00,19.31,19.31,19.31,19.31,0.0,18.7194,18.7194,18.7194,18.7194,0.0
2011-03-16 17:30:00,18.97,18.97,18.96,18.96,1600.0,18.3898,18.3898,18.3801,18.3801,1600.0
2011-03-16 18:00:00,18.96,18.96,18.96,18.96,0.0,18.3801,18.3801,18.3801,18.3801,0.0
2011-03-16 18:30:00,18.96,18.96,18.96,18.96,0.0,18.3801,18.3801,18.3801,18.3801,0.0
2011-03-16 19:00:00,18.96,18.96,18.96,18.96,0.0,18.3801,18.3801,18.3801,18.3801,0.0
2011-03-16 19:30:00,18.96,18.96,18.96,18.96,0.0,18.3801,18.3801,18.3801,18.3801,0.0
2011-03-17 09:30:00,20.13,20.56,19.7,19.88,158800.0,19.5143,19.9311,19.0975,19.2719,158800.0
2011-03-17 10:00:00,19.85,20.08,19.85,20.07,24400.0,19.2429,19.4658,19.2429,19.4561,24400.0
2011-03-17 10:30:00,20.06,20.11,19.86,19.86,26800.0,19.4464,19.4949,19.2526,19.2526,26800.0
2011-03-17 11:00:00,20.0,20.0,19.84,19.88,26000.0,19.3883,19.3883,19.2332,19.2719,26000.0
2011-03-17 11:30:00,19.96,19.96,19.77,19.9,16000.0,19.3495,19.3495,19.1653,19.2913,16000.0
2011-03-17 12:00:00,19.91,19.93,19.89,19.92,5600.0,19.301,19.3204,19.2816,19.3107,5600.0
2011-03-17 12:30:00,19.95,19.95,19.86,19.87,8000.0,19.3398,19.3398,19.2526,19.2623,8000.0
2011-03-17 13:00:00,19.84,19.92,19.63,19.63,26000.0,19.2332,19.3107,19.0296,19.0296,26000.0
2011-03-17 13:30:00,19.65,19.77,19.49,19.59,11200.0,19.049,19.1653,18.8939,18.9908,11200.0
2011-03-17 14:00:00,19.63,19.63,19.5,19.58,13600.0,19.0296,19.0296,18.9036,18.9811,13600.0
2011-03-17 14:30:00,19.58,19.71,19.58,19.71,30000.0,18.9811,19.1071,18.9811,19.1071,30000.0
2011-03-17 15:00:00,19.7,19.73,19.66,19.66,14400.0,19.0975,19.1265,19.0587,19.0587,14400.0
2011-03-17 15:30:00,19.61,19.71,19.5,19.5,22400.0,19.0102,19.1071,18.9036,18.9036,22400.0
2011-03-18 09:30:00,20.21,20.25,20.08,20.14,61600.0,19.5919,19.6306,19.4658,19.524,61600.0
2011-03-18 10:00:00,20.12,20.2,20.0,20.2,32400.0,19.5046,19.5822,19.3883,19.5822,32400.0
2011-03-18 10:30:00,20.07,20.21,20.04,20.21,12000.0,19.4561,19.5919,19.4271,19.5919,12000.0
2011-03-18 11:00:00,20.27,20.27,20.06,20.06,25200.0,19.65,19.65,19.4464,19.4464,25200.0
2011-03-18 11:30:00,20.06,20.09,20.01,20.09,4400.0,19.4464,19.4755,19.398,19.4755,4400.0
2011-03-18 12:00:00,20.11,20.18,20.08,20.18,11600.0,19.4949,19.5628,19.4658,19.5628,11600.0
2011-03-18 12:30:00,20.18,20.18,20.07,20.14,35600.0,19.5628,19.5628,19.4561,19.524,35600.0
2011-03-18 13:00:00,20.14,20.22,20.14,20.22,28000.0,19.524,19.6015,19.524,19.6015,28000.0
2011-03-18 13:30:00,20.21,20.32,20.21,20.24,20400.0,19.5919,19.6985,19.5919,19.6209,20400.0
2011-03-18 14:00:00,20.25,20.25,20.02,20.12,9600.0,19.6306,19.6306,19.4077,19.5046,9600.0
2011-03-18 14:30:00,20.19,20.25,20.19,20.25,4400.0,19.5725,19.6306,19.5725,19.6306,4400.0
2011-03-18 15:00:00,20.13,20.13,20.0,20.05,23600.0,19.5143,19.5143,19.3883,19.4367,23600.0
2011-03-18 15:30:00,20.12,20.22,20.05,20.21,30400.0,19.5046,19.6015,19.4367,19.5919,30400.0
2011-03-21 09:30:00,21.01,21.34,20.94,21.32,62800.0,20.3674,20.6873,20.2995,20.6679,62800.0
2011-03-21 10:00:00,21.34,21.47,21.29,21.41,71600.0,20.6873,20.8133,20.6388,20.7551,71600.0
2011-03-21 10:30:00,21.41,21.43,21.35,21.43,7600.0,20.7551,20.7745,20.697,20.7745,7600.0
2011-03-21 11:00:00,21.48,21.57,21.46,21.56,10000.0,20.823,20.9103,20.8036,20.9006,10000.0
2011-03-21 11:30:00,21.5,21.52,21.43,21.46,27200.0,20.8424,20.8618,20.7745,20.8036,27200.0
2011-03-21 12:00:00,21.48,21.5,21.48,21.5,12000.0,20.823,20.8424,20.823,20.8424,12000.0
2011-03-21 12:30:00,21.53,21.53,21.45,21.45,13600.0,20.8715,20.8715,20.7939,20.7939,13600.0
2011-03-21 13:00:00,21.44,21.45,21.3,21.31,12000.0,20.7842,20.7939,20.6485,20.6582,12000.0
2011-03-21 13:30:00,21.25,21.34,21.25,21.28,8800.0,20.6,20.6873,20.6,20.6291,8800.0
2011-03-21 14:00:00,21.41,21.48,21.41,21.42,13200.0,20.7551,20.823,20.7551,20.7648,13200.0
2011-03-21 14:30:00,21.5,21.52,21.41,21.41,4800.0,20.8424,20.8618,20.7551,20.7551,4800.0
2011-03-21 15:00:00,21.45,21.48,21.36,21.37,7200.0,20.7939,20.823,20.7067,20.7164,7200.0
2011-03-21 15:30:00,21.41,21.61,21.41,21.6,42000.0,20.7551,20.949,20.7551,20.9393,42000.0
2011-03-22 07:00:00,21.75,21.75,21.71,21.71,1200.0,21.0848,21.0848,21.046,21.046,1200.0
2011-03-22 07:30:00,21.7,21.7,21.7,21.7,800.0,21.0363,21.0363,21.0363,21.0363,800.0
2011-03-22 08:00:00,21.7,21.7,21.7,21.7,0.0,21.0363,21.0363,21.0363,21.0363,0.0
2011-03-22 08:30:00,21.76,21.77,21.76,21.77,3200.0,21.0944,21.1041,21.0944,21.1041,3200.0
2011-03-22 09:00:00,21.77,21.77,21.77,21.77,0.0,21.1041,21.1041,21.1041,21.1041,0.0
2011-03-22 09:30:00,21.74,21.86,21.58,21.7,49200.0,21.0751,21.1914,20.9199,21.0363,49200.0
2011-03-22 10:00:00,21.6,21.65,21.56,21.64,103200.0,20.9393,20.9878,20.9006,20.9781,103200.0
2011-03-22 10:30:00,21.56,21.58,21.42,21.42,4400.0,20.9006,20.9199,20.7648,20.7648,4400.0
2011-03-22 11:00:00,21.42,21.42,21.42,21.42,0.0,20.7648,20.7648,20.7648,20.7648,0.0
2011-03-22 11:30:00,21.29,21.42,21.29,21.39,10800.0,20.6388,20.7648,20.6388,20.7358,10800.0
2011-03-22 12:00:00,21.39,21.41,21.31,21.31,27200.0,20.7358,20.7551,20.6582,20.6582,27200.0
2011-03-22 12:30:00,21.28,21.34,21.27,21.34,6800.0,20.6291,20.6873,20.6194,20.6873,6800.0
2011-03-22 13:00:00,21.34,21.34,21.2,21.2,14400.0,20.6873,20.6873,20.5516,20.5516,14400.0
2011-03-22 13:30:00,21.15,21.37,21.15,21.35,17200.0,20.5031,20.7164,20.5031,20.697,17200.0
2011-03-22 14:00:00,21.36,21.36,21.16,21.16,2400.0,20.7067,20.7067,20.5128,20.5128,2400.0
2011-03-22 14:30:00,21.25,21.33,21.25,21.33,6000.0,20.6,20.6776,20.6,20.6776,6000.0
2011-03-22 15:00:00,21.28,21.33,21.24,21.3,19200.0,20.6291,20.6776,20.5903,20.6485,19200.0
2011-03-22 15:30:00,21.4,21.41,21.39,21.39,3200.0,20.7455,20.7551,20.7358,20.7358,3200.0
2011-03-22 16:00:00,21.39,21.39,21.39,21.39,0.0,20.7358,20.7358,20.7358,20.7358,0.0
2011-03-22 16:30:00,21.39,21.39,21.39,21.39,0.0,20.7358,20.7358,20.7358,20.7358,0.0
2011-03-22 17:00:00,21.39,21.39,21.39,21.39,0.0,20.7358,20.7358,20.7358,20.7358,0.0
2011-03-22 17:30:00,21.39,21.39,21.39,21.39,0.0,20.7358,20.7358,20.7358,20.7358,0.0
2011-03-22 18:00:00,21.39,21.39,21.39,21.39,0.0,20.7358,20.7358,20.7358,20.7358,0.0
2011-03-22 18:30:00,21.39,21.39,21.39,21.39,0.0,20.7358,20.7358,20.7358,20.7358,0.0
2011-03-22 19:00:00,21.39,21.39,21.39,21.39,0.0,20.7358,20.7358,20.7358,20.7358,0.0
2011-03-22 19:30:00,21.39,21.39,21.39,21.39,0.0,20.7358,20.7358,20.7358,20.7358,0.0
2011-03-23 07:00:00,21.52,21.52,21.52,21.52,800.0,20.8618,20.8618,20.8618,20.8618,800.0
2011-03-23 07:30:00,21.25,21.25,21.25,21.25,800.0,20.6,20.6,20.6,20.6,800.0
2011-03-23 08:00:00,21.23,21.25,21.23,21.25,1600.0,20.5807,20.6,20.5807,20.6,1600.0
2011-03-23 08:30:00,21.26,21.29,21.2,21.2,5600.0,20.6097,20.6388,20.5516,20.5516,5600.0
2011-03-23 09:00:00,21.17,21.2,21.16,21.18,13200.0,20.5225,20.5516,20.5128,20.5322,13200.0
2011-03-23 09:30:00,21.18,21.18,20.69,21.05,34000.0,20.5322,20.5322,20.0572,20.4062,34000.0
2011-03-23 10:00:00,20.88,20.89,20.67,20.85,18800.0,20.2414,20.2511,20.0378,20.2123,18800.0
2011-03-23 10:30:00,20.79,20.79,20.5,20.5,35200.0,20.1541,20.1541,19.873,19.873,35200.0
2011-03-23 11:00:00,20.58,20.9,20.57,20.89,13600.0,19.9505,20.2607,19.9408,20.2511,13600.0
2011-03-23 11:30:00,21.0,21.13,21.0,21.03,19200.0,20.3577,20.4837,20.3577,20.3868,19200.0
2011-03-23 12:00:00,21.15,21.29,21.15,21.29,12800.0,20.5031,20.6388,20.5031,20.6388,12800.0
2011-03-23 12:30:00,21.29,21.29,21.2,21.22,3600.0,20.6388,20.6388,20.5516,20.571,3600.0
2011-03-23 13:00:00,21.26,21.26,21.2,21.2,9200.0,20.6097,20.6097,20.5516,20.5516,9200.0
2011-03-23 13:30:00,21.25,21.45,21.25,21.45,10000.0,20.6,20.7939,20.6,20.7939,10000.0
2011-03-23 14:00:00,21.34,21.42,21.34,21.42,10800.0,20.6873,20.7648,20.6873,20.7648,10800.0
2011-03-23 14:30:00,21.41,21.65,21.41,21.58,51200.0,20.7551,20.9878,20.7551,20.9199,51200.0
2011-03-23 15:00:00,21.55,21.67,21.55,21.62,16800.0,20.8909,21.0072,20.8909,20.9587,16800.0
2011-03-23 15:30:00,21.62,21.65,21.46,21.46,17200.0,20.9587,20.9878,20.8036,20.8036,17200.0
2011-03-23 16:00:00,21.5,21.5,21.5,21.5,2400.0,20.8424,20.8424,20.8424,20.8424,2400.0
2011-03-23 16:30:00,21.5,21.5,21.5,21.5,0.0,20.8424,20.8424,20.8424,20.8424,0.0
2011-03-23 17:00:00,21.5,21.5,21.5,21.5,0.0,20.8424,20.8424,20.8424,20.8424,0.0
2011-03-23 17:30:00,21.5,21.5,21.5,21.5,0.0,20.8424,20.8424,20.8424,20.8424,0.0
2011-03-23 18:00:00,21.5,21.5,21.5,21.5,0.0,20.8424,20.8424,20.8424,20.8424,0.0
2011-03-23 18:30:00,21.5,21.5,21.5,21.5,0.0,20.8424,20.8424,20.8424,20.8424,0.0
2011-03-23 19:00:00,21.5,21.5,21.5,21.5,0.0,20.8424,20.8424,20.8424,20.8424,0.0
2011-03-23 19:30:00,21.5,21.5,21.5,21.5,0.0,20.8424,20.8424,20.8424,20.8424,0.0
2011-03-24 09:30:00,21.96,22.0,21.51,21.57,84400.0,21.2883,21.3271,20.8521,20.9103,84400.0
2011-03-24 10:00:00,21.55,21.63,21.38,21.38,3600.0,20.8909,20.9684,20.7261,20.7261,3600.0
2011-03-24 10:30:00,21.58,21.83,21.58,21.83,8000.0,20.9199,21.1623,20.9199,21.1623,8000.0
2011-03-24 11:00:00,21.88,21.91,21.84,21.86,6400.0,21.2108,21.2399,21.172,21.1914,6400.0
2011-03-24 11:30:00,21.89,21.94,21.88,21.93,102000.0,21.2205,21.2689,21.2108,21.2592,102000.0
2011-03-24 12:00:00,21.92,22.11,21.92,22.11,46000.0,21.2496,21.4337,21.2496,21.4337,46000.0
2011-03-24 12:30:00,21.93,21.93,21.75,21.75,9600.0,21.2592,21.2592,21.0848,21.0848,9600.0
2011-03-24 13:00:00,21.77,21.8,21.68,21.75,8000.0,21.1041,21.1332,21.0169,21.0848,8000.0
2011-03-24 13:30:00,21.75,21.75,21.75,21.75,0.0,21.0848,21.0848,21.0848,21.0848,0.0
2011-03-24 14:00:00,21.84,21.91,21.84,21.9,7600.0,21.172,21.2399,21.172,21.2302,7600.0
2011-03-24 14:30:00,21.93,21.99,21.88,21.88,12400.0,21.2592,21.3174,21.2108,21.2108,12400.0
2011-03-24 15:00:00,21.86,22.11,21.85,22.1,6400.0,21.1914,21.4337,21.1817,21.424,6400.0
2011-03-24 15:30:00,22.09,22.11,21.91,21.93,30800.0,21.4144,21.4337,21.2399,21.2592,30800.0
2011-03-25 09:30:00,22.25,22.33,22.0,22.16,102000.0,21.5695,21.647,21.3271,21.4822,102000.0
2011-03-25 10:00:00,22.18,22.39,22.18,22.39,15600.0,21.5016,21.7052,21.5016,21.7052,15600.0
2011-03-25 10:30:00,22.46,22.96,22.46,22.94,80400.0,21.773,22.2577,21.773,22.2384,80400.0
2011-03-25 11:00:00,22.94,23.15,22.94,22.99,78800.0,22.2384,22.4419,22.2384,22.2868,78800.0
2011-03-25 11:30:00,22.98,23.13,22.98,23.13,8000.0,22.2771,22.4225,22.2771,22.4225,8000.0
2011-03-25 12:00:00,23.08,23.18,23.05,23.16,18000.0,22.3741,22.471,22.345,22.4516,18000.0
2011-03-25 12:30:00,23.13,23.13,22.88,22.92,26400.0,22.4225,22.4225,22.1802,22.219,26400.0
2011-03-25 13:00:00,22.89,22.95,22.87,22.94,22400.0,22.1899,22.248,22.1705,22.2384,22400.0
2011-03-25 13:30:00,22.94,23.03,22.94,23.03,9600.0,22.2384,22.3256,22.2384,22.3256,9600.0
2011-03-25 14:00:00,22.9,22.95,22.76,22.84,19200.0,22.1996,22.248,22.0639,22.1414,19200.0
2011-03-25 14:30:00,22.76,22.81,22.75,22.81,6000.0,22.0639,22.1123,22.0542,22.1123,6000.0
2011-03-25 15:00:00,22.77,22.95,22.66,22.68,54400.0,22.0736,22.248,21.9669,21.9863,54400.0
2011-03-25 15:30:00,22.69,22.75,22.49,22.52,42800.0,21.996,22.0542,21.8021,21.8312,42800.0
2011-03-28 09:30:00,22.75,22.91,22.53,22.83,55200.0,22.0542,22.2093,21.8409,22.1317,55200.0
2011-03-28 10:00:00,22.82,22.91,22.74,22.81,50000.0,22.122,22.2093,22.0445,22.1123,50000.0
2011-03-28 10:30:00,22.76,22.92,22.7,22.75,17600.0,22.0639,22.219,22.0057,22.0542,17600.0
2011-03-28 11:00:00,22.68,22.77,22.65,22.77,15600.0,21.9863,22.0736,21.9572,22.0736,15600.0
2011-03-28 11:30:00,22.78,22.78,22.55,22.65,60400.0,22.0832,22.0832,21.8603,21.9572,60400.0
2011-03-28 12:00:00,22.69,22.71,22.63,22.63,4000.0,21.996,22.0154,21.9378,21.9378,4000.0
2011-03-28 12:30:00,22.69,22.69,22.59,22.59,12800.0,21.996,21.996,21.8991,21.8991,12800.0
2011-03-28 13:00:00,22.63,22.68,22.63,22.68,6400.0,21.9378,21.9863,21.9378,21.9863,6400.0
2011-03-28 13:30:00,22.66,22.66,22.66,22.66,800.0,21.9669,21.9669,21.9669,21.9669,800.0
2011-03-28 14:00:00,22.61,22.75,22.61,22.75,6400.0,21.9184,22.0542,21.9184,22.0542,6400.0
2011-03-28 14:30:00,22.74,22.74,22.57,22.58,11600.0,22.0445,22.0445,21.8797,21.8894,11600.0
2011-03-28 15:00:00,22.64,22.64,22.49,22.54,23200.0,21.9475,21.9475,21.8021,21.8506,23200.0
2011-03-28 15:30:00,22.51,22.51,22.31,22.32,11600.0,21.8215,21.8215,21.6276,21.6373,11600.0
2011-03-29 09:00:00,22.44,22.44,22.44,22.44,400.0,21.7536,21.7536,21.7536,21.7536,400.0
2011-03-29 09:30:00,22.41,22.44,22.0,22.2,40000.0,21.7246,21.7536,21.3271,21.521,40000.0
2011-03-29 10:00:00,22.19,22.73,22.16,22.7,52800.0,21.5113,22.0348,21.4822,22.0057,52800.0
2011-03-29 10:30:00,22.68,22.71,22.57,22.67,35600.0,21.9863,22.0154,21.8797,21.9766,35600.0
2011-03-29 11:00:00,22.67,22.9,22.67,22.86,46000.0,21.9766,22.1996,21.9766,22.1608,46000.0
2011-03-29 11:30:00,22.87,22.88,22.78,22.86,21600.0,22.1705,22.1802,22.0832,22.1608,21600.0
2011-03-29 12:00:00,22.88,22.88,22.82,22.87,6000.0,22.1802,22.1802,22.122,22.1705,6000.0
2011-03-29 12:30:00,22.78,22.81,22.78,22.8,8400.0,22.0832,22.1123,22.0832,22.1026,8400.0
2011-03-29 13:00:00,22.81,22.81,22.81,22.81,800.0,22.1123,22.1123,22.1123,22.1123,800.0
2011-03-29 13:30:00,22.84,22.87,22.82,22.84,5600.0,22.1414,22.1705,22.122,22.1414,5600.0
2011-03-29 14:00:00,22.84,22.96,22.84,22.96,6000.0,22.1414,22.2577,22.1414,22.2577,6000.0
2011-03-29 14:30:00,22.95,22.96,22.95,22.96,3200.0,22.248,22.2577,22.248,22.2577,3200.0
2011-03-29 15:00:00,22.98,23.02,22.94,22.94,22400.0,22.2771,22.3159,22.2384,22.2384,22400.0
2011-03-29 15:30:00,22.94,22.97,22.88,22.95,81200.0,22.2384,22.2674,22.1802,22.248,81200.0
2011-03-29 16:00:00,22.95,22.95,22.95,22.95,1600.0,22.248,22.248,22.248,22.248,1600.0
2011-03-29 16:30:00,22.95,22.95,22.95,22.95,0.0,22.248,22.248,22.248,22.248,0.0
2011-03-29 17:00:00,22.95,22.95,22.95,22.95,0.0,22.248,22.248,22.248,22.248,0.0
2011-03-29 17:30:00,22.99,22.99,22.99,22.99,400.0,22.2868,22.2868,22.2868,22.2868,400.0
2011-03-29 18:00:00,22.99,22.99,22.99,22.99,0.0,22.2868,22.2868,22.2868,22.2868,0.0
2011-03-29 18:30:00,22.99,22.99,22.99,22.99,0.0,22.2868,22.2868,22.2868,22.2868,0.0
2011-03-29 19:00:00,22.99,22.99,22.99,22.99,0.0,22.2868,22.2868,22.2868,22.2868,0.0
2011-03-29 19:30:00,22.99,22.99,22.99,22.99,0.0,22.2868,22.2868,22.2868,22.2868,0.0
2011-03-30 04:00:00,23.31,23.31,23.31,23.31,400.0,22.597,22.597,22.597,22.597,400.0
2011-03-30 04:30:00,23.31,23.31,23.31,23.31,0.0,22.597,22.597,22.597,22.597,0.0
2011-03-30 05:00:00,23.31,23.31,23.31,23.31,0.0,22.597,22.597,22.597,22.597,0.0
2011-03-30 05:30:00,23.31,23.31,23.31,23.31,0.0,22.597,22.597,22.597,22.597,0.0
2011-03-30 06:00:00,23.31,23.31,23.31,23.31,0.0,22.597,22.597,22.597,22.597,0.0
2011-03-30 06:30:00,23.31,23.31,23.31,23.31,0.0,22.597,22.597,22.597,22.597,0.0
2011-03-30 07:00:00,23.31,23.31,23.31,23.31,0.0,22.597,22.597,22.597,22.597,0.0
2011-03-30 07:30:00,23.31,23.31,23.31,23.31,0.0,22.597,22.597,22.597,22.597,0.0
2011-03-30 08:00:00,23.36,23.36,23.35,23.36,4400.0,22.6455,22.6455,22.6358,22.6455,4400.0
2011-03-30 08:30:00,23.33,23.33,23.33,23.33,1200.0,22.6164,22.6164,22.6164,22.6164,1200.0
2011-03-30 09:00:00,23.3,23.3,23.25,23.29,13200.0,22.5873,22.5873,22.5389,22.5776,13200.0
2011-03-30 09:30:00,23.28,23.49,23.18,23.49,63200.0,22.568,22.7715,22.471,22.7715,63200.0
2011-03-30 10:00:00,23.45,23.5,23.24,23.24,15200.0,22.7328,22.7812,22.5292,22.5292,15200.0
2011-03-30 10:30:00,23.24,23.54,23.23,23.52,24400.0,22.5292,22.82,22.5195,22.8006,24400.0
2011-03-30 11:00:00,23.54,23.54,23.42,23.53,23200.0,22.82,22.82,22.7037,22.8103,23200.0
2011-03-30 11:30:00,23.52,23.69,23.5,23.67,12000.0,22.8006,22.9654,22.7812,22.946,12000.0
2011-03-30 12:00:00,23.68,23.77,23.68,23.76,14000.0,22.9557,23.043,22.9557,23.0333,14000.0
2011-03-30 12:30:00,23.75,23.76,23.71,23.71,5600.0,23.0236,23.0333,22.9848,22.9848,5600.0
2011-03-30 13:00:00,23.72,23.78,23.72,23.78,36000.0,22.9945,23.0527,22.9945,23.0527,36000.0
2011-03-30 13:30:00,23.77,23.77,23.67,23.7,10000.0,23.043,23.043,22.946,22.9751,10000.0
2011-03-30 14:00:00,23.72,23.79,23.72,23.77,19600.0,22.9945,23.0624,22.9945,23.043,19600.0
2011-03-30 14:30:00,23.77,23.77,23.77,23.77,1600.0,23.043,23.043,23.043,23.043,1600.0
2011-03-30 15:00:00,23.82,23.91,23.82,23.88,4800.0,23.0914,23.1787,23.0914,23.1496,4800.0
2011-03-30 15:30:00,23.88,23.94,23.78,23.83,57200.0,23.1496,23.2078,23.0527,23.1011,57200.0
2011-03-30 16:00:00,23.89,23.89,23.89,23.89,400.0,23.1593,23.1593,23.1593,23.1593,400.0
2011-03-30 16:30:00,23.89,23.89,23.89,23.89,0.0,23.1593,23.1593,23.1593,23.1593,0.0
2011-03-30 17:00:00,23.89,23.89,23.89,23.89,0.0,23.1593,23.1593,23.1593,23.1593,0.0
2011-03-30 17:30:00,23.89,23.89,23.89,23.89,0.0,23.1593,23.1593,23.1593,23.1593,0.0
2011-03-30 18:00:00,23.89,23.89,23.89,23.89,0.0,23.1593,23.1593,23.1593,23.1593,0.0
2011-03-30 18:30:00,23.89,23.89,23.89,23.89,0.0,23.1593,23.1593,23.1593,23.1593,0.0
2011-03-30 19:00:00,23.89,23.89,23.89,23.89,0.0,23.1593,23.1593,23.1593,23.1593,0.0
2011-03-30 19:30:00,23.89,23.89,23.89,23.89,0.0,23.1593,23.1593,23.1593,23.1593,0.0
2011-03-31 09:30:00,23.83,24.0,23.8,23.88,32000.0,23.1011,23.2659,23.072,23.1496,32000.0
2011-03-31 10:00:00,23.84,23.93,23.74,23.93,19200.0,23.1108,23.1981,23.0139,23.1981,19200.0
2011-03-31 10:30:00,24.0,24.06,23.91,23.97,24800.0,23.2659,23.3241,23.1787,23.2368,24800.0
2011-03-31 11:00:00,23.97,23.97,23.84,23.85,15600.0,23.2368,23.2368,23.1108,23.1205,15600.0
2011-03-31 11:30:00,23.78,23.83,23.78,23.83,9600.0,23.0527,23.1011,23.0527,23.1011,9600.0
2011-03-31 12:00:00,23.89,23.93,23.87,23.93,2800.0,23.1593,23.1981,23.1399,23.1981,2800.0
2011-03-31 12:30:00,23.99,23.99,23.93,23.98,10400.0,23.2562,23.2562,23.1981,23.2465,10400.0
2011-03-31 13:00:00,23.98,24.03,23.98,24.0,3200.0,23.2465,23.295,23.2465,23.2659,3200.0
2011-03-31 13:30:00,24.01,24.06,24.01,24.06,10000.0,23.2756,23.3241,23.2756,23.3241,10000.0
2011-03-31 14:00:00,24.06,24.13,24.06,24.06,8000.0,23.3241,23.392,23.3241,23.3241,8000.0
2011-03-31 14:30:00,24.08,24.13,24.08,24.13,800.0,23.3435,23.392,23.3435,23.392,800.0
2011-03-31 15:00:00,24.13,24.18,24.11,24.18,38800.0,23.392,23.4404,23.3726,23.4404,38800.0
2011-03-31 15:30:00,24.11,24.2,24.05,24.13,22400.0,23.3726,23.4598,23.3144,23.392,22400.0
2011-04-01 09:30:00,24.75,24.75,24.37,24.41,246000.0,23.993,23.993,23.6246,23.6634,246000.0
2011-04-01 10:00:00,24.51,24.77,24.51,24.75,39200.0,23.7603,24.0124,23.7603,23.993,39200.0
2011-04-01 10:30:00,24.75,24.8,24.68,24.73,26400.0,23.993,24.0415,23.9251,23.9736,26400.0
2011-04-01 11:00:00,24.77,24.8,24.72,24.75,30800.0,24.0124,24.0415,23.9639,23.993,30800.0
2011-04-01 11:30:00,24.82,24.85,24.75,24.77,18800.0,24.0609,24.0899,23.993,24.0124,18800.0
2011-04-01 12:00:00,24.75,24.77,24.72,24.77,8800.0,23.993,24.0124,23.9639,24.0124,8800.0
2011-04-01 12:30:00,24.73,24.74,24.68,24.71,13200.0,23.9736,23.9833,23.9251,23.9542,13200.0
2011-04-01 13:00:00,24.71,24.71,24.65,24.65,13200.0,23.9542,23.9542,23.8961,23.8961,13200.0
2011-04-01 13:30:00,24.68,24.74,24.68,24.74,4800.0,23.9251,23.9833,23.9251,23.9833,4800.0
2011-04-01 14:00:00,24.74,24.74,24.69,24.69,8000.0,23.9833,23.9833,23.9348,23.9348,8000.0
2011-04-01 14:30:00,24.65,24.66,24.38,24.38,15600.0,23.8961,23.9057,23.6343,23.6343,15600.0
2011-04-01 15:00:00,24.46,24.46,24.2,24.35,48000.0,23.7119,23.7119,23.4598,23.6052,48000.0
2011-04-01 15:30:00,24.32,24.45,24.3,24.38,22800.0,23.5761,23.7022,23.5568,23.6343,22800.0
2011-04-04 09:30:00,24.67,24.79,24.59,24.64,34800.0,23.9154,24.0318,23.8379,23.8864,34800.0
2011-04-04 10:00:00,24.67,24.73,24.52,24.73,24800.0,23.9154,23.9736,23.77,23.9736,24800.0
2011-04-04 10:30:00,24.74,24.78,24.67,24.71,28800.0,23.9833,24.0221,23.9154,23.9542,28800.0
2011-04-04 11:00:00,24.79,24.79,24.7,24.78,27200.0,24.0318,24.0318,23.9445,24.0221,27200.0
2011-04-04 11:30:00,24.79,24.8,24.75,24.78,12400.0,24.0318,24.0415,23.993,24.0221,12400.0
2011-04-04 12:00:00,24.79,24.8,24.78,24.78,23600.0,24.0318,24.0415,24.0221,24.0221,23600.0
2011-04-04 12:30:00,24.8,24.81,24.65,24.65,11600.0,24.0415,24.0512,23.8961,23.8961,11600.0
2011-04-04 13:00:00,24.71,24.72,24.69,24.7,14400.0,23.9542,23.9639,23.9348,23.9445,14400.0
2011-04-04 13:30:00,24.63,24.63,24.49,24.52,34400.0,23.8767,23.8767,23.7409,23.77,34400.0
2011-04-04 14:00:00,24.52,24.64,24.51,24.59,12800.0,23.77,23.8864,23.7603,23.8379,12800.0
2011-04-04 14:30:00,24.64,24.67,24.56,24.56,22800.0,23.8864,23.9154,23.8088,23.8088,22800.0
2011-04-04 15:00:00,24.52,24.7,24.52,24.7,41200.0,23.77,23.9445,23.77,23.9445,41200.0
2011-04-04 15:30:00,24.65,24.76,24.58,24.58,19600.0,23.8961,24.0027,23.8282,23.8282,19600.0
2011-04-05 08:30:00,24.6,24.6,24.5,24.5,2400.0,23.8476,23.8476,23.7506,23.7506,2400.0
2011-04-05 09:00:00,24.55,24.55,24.53,24.53,1200.0,23.7991,23.7991,23.7797,23.7797,1200.0
2011-04-05 09:30:00,24.57,24.73,24.49,24.65,75200.0,23.8185,23.9736,23.7409,23.8961,75200.0
2011-04-05 10:00:00,24.65,24.96,24.4,24.93,50000.0,23.8961,24.1966,23.6537,24.1675,50000.0
2011-04-05 10:30:00,24.95,25.07,24.92,24.92,20800.0,24.1869,24.3032,24.1578,24.1578,20800.0
2011-04-05 11:00:00,24.98,25.06,24.93,25.06,21600.0,24.216,24.2935,24.1675,24.2935,21600.0
2011-04-05 11:30:00,25.06,25.35,25.03,25.33,19600.0,24.2935,24.5746,24.2644,24.5553,19600.0
2011-04-05 12:00:00,25.34,25.39,25.29,25.38,69600.0,24.5649,24.6134,24.5165,24.6037,69600.0
2011-04-05 12:30:00,25.37,25.46,25.3,25.4,34000.0,24.594,24.6813,24.5262,24.6231,34000.0
2011-04-05 13:00:00,25.41,25.47,25.34,25.34,38800.0,24.6328,24.691,24.5649,24.5649,38800.0
2011-04-05 13:30:00,25.34,25.38,25.29,25.29,34400.0,24.5649,24.6037,24.5165,24.5165,34400.0
2011-04-05 14:00:00,25.31,25.34,25.18,25.21,23200.0,24.5359,24.5649,24.4098,24.4389,23200.0
2011-04-05 14:30:00,25.28,25.28,25.11,25.2,32800.0,24.5068,24.5068,24.342,24.4292,32800.0
2011-04-05 15:00:00,25.19,25.19,24.99,25.03,42400.0,24.4195,24.4195,24.2257,24.2644,42400.0
2011-04-05 15:30:00,25.03,25.04,24.91,24.99,65200.0,24.2644,24.2741,24.1481,24.2257,65200.0
2011-04-05 16:00:00,24.99,24.99,24.99,24.99,0.0,24.2257,24.2257,24.2257,24.2257,0.0
2011-04-05 16:30:00,24.93,24.93,24.88,24.9,4800.0,24.1675,24.1675,24.119,24.1384,4800.0
2011-04-05 17:00:00,24.9,24.9,24.9,24.9,0.0,24.1384,24.1384,24.1384,24.1384,0.0
2011-04-05 17:30:00,24.9,24.9,24.9,24.9,0.0,24.1384,24.1384,24.1384,24.1384,0.0
2011-04-05 18:00:00,24.9,24.9,24.9,24.9,0.0,24.1384,24.1384,24.1384,24.1384,0.0
2011-04-05 18:30:00,24.9,24.9,24.9,24.9,0.0,24.1384,24.1384,24.1384,24.1384,0.0
2011-04-05 19:00:00,24.9,24.9,24.9,24.9,0.0,24.1384,24.1384,24.1384,24.1384,0.0
2011-04-05 19:30:00,24.9,24.9,24.9,24.9,0.0,24.1384,24.1384,24.1384,24.1384,0.0
2011-04-06 06:30:00,25.41,25.41,25.41,25.41,1600.0,24.6328,24.6328,24.6328,24.6328,1600.0
2011-04-06 07:00:00,25.41,25.41,25.41,25.41,0.0,24.6328,24.6328,24.6328,24.6328,0.0
2011-04-06 07:30:00,25.41,25.41,25.41,25.41,0.0,24.6328,24.6328,24.6328,24.6328,0.0
2011-04-06 08:00:00,25.41,25.47,25.41,25.47,5600.0,24.6328,24.691,24.6328,24.691,5600.0
2011-04-06 08:30:00,25.47,25.47,25.47,25.47,0.0,24.691,24.691,24.691,24.691,0.0
2011-04-06 09:00:00,25.4,25.42,25.37,25.38,4400.0,24.6231,24.6425,24.594,24.6037,4400.0
2011-04-06 09:30:00,25.41,25.62,25.28,25.46,141600.0,24.6328,24.8364,24.5068,24.6813,141600.0
2011-04-06 10:00:00,25.47,25.59,25.27,25.38,73200.0,24.691,24.8073,24.4971,24.6037,73200.0
2011-04-06 10:30:00,25.36,25.53,25.24,25.26,59200.0,24.5843,24.7491,24.468,24.4874,59200.0
2011-04-06 11:00:00,25.28,25.28,25.01,25.14,48800.0,24.5068,24.5068,24.245,24.3711,48800.0
2011-04-06 11:30:00,25.14,25.14,24.88,24.89,26000.0,24.3711,24.3711,24.119,24.1287,26000.0
2011-04-06 12:00:00,24.84,25.02,24.84,24.98,26800.0,24.0802,24.2547,24.0802,24.216,26800.0
2011-04-06 12:30:00,25.02,25.02,24.78,24.82,18400.0,24.2547,24.2547,24.0221,24.0609,18400.0
2011-04-06 13:00:00,24.85,24.96,24.85,24.96,10400.0,24.0899,24.1966,24.0899,24.1966,10400.0
2011-04-06 13:30:00,24.99,24.99,24.93,24.95,3200.0,24.2257,24.2257,24.1675,24.1869,3200.0
2011-04-06 14:00:00,25.04,25.18,24.99,25.13,12800.0,24.2741,24.4098,24.2257,24.3614,12800.0
2011-04-06 14:30:00,25.13,25.25,25.13,25.24,16400.0,24.3614,24.4777,24.3614,24.468,16400.0
2011-04-06 15:00:00,25.23,25.23,25.08,25.11,22000.0,24.4583,24.4583,24.3129,24.342,22000.0
2011-04-06 15:30:00,25.1,25.2,25.08,25.09,57200.0,24.3323,24.4292,24.3129,24.3226,57200.0
2011-04-06 16:00:00,25.18,25.18,25.18,25.18,4000.0,24.4098,24.4098,24.4098,24.4098,4000.0
2011-04-06 16:30:00,25.18,25.18,25.18,25.18,0.0,24.4098,24.4098,24.4098,24.4098,0.0
2011-04-06 17:00:00,25.18,25.18,25.18,25.18,0.0,24.4098,24.4098,24.4098,24.4098,0.0
2011-04-06 17:30:00,25.18,25.18,25.18,25.18,0.0,24.4098,24.4098,24.4098,24.4098,0.0
2011-04-06 18:00:00,25.18,25.18,25.18,25.18,0.0,24.4098,24.4098,24.4098,24.4098,0.0
2011-04-06 18:30:00,25.18,25.18,25.18,25.18,0.0,24.4098,24.4098,24.4098,24.4098,0.0
2011-04-06 19:00:00,25.18,25.18,25.18,25.18,0.0,24.4098,24.4098,24.4098,24.4098,0.0
2011-04-06 19:30:00,25.18,25.18,25.18,25.18,0.0,24.4098,24.4098,24.4098,24.4098,0.0
2011-04-07 09:30:00,25.26,25.53,25.14,25.51,51600.0,24.4874,24.7491,24.3711,24.7297,51600.0
2011-04-07 10:00:00,25.53,25.53,25.19,25.2,13600.0,24.7491,24.7491,24.4195,24.4292,13600.0
2011-04-07 10:30:00,25.21,25.21,24.62,24.92,64800.0,24.4389,24.4389,23.867,24.1578,64800.0
2011-04-07 11:00:00,24.9,25.14,24.86,24.99,38800.0,24.1384,24.3711,24.0996,24.2257,38800.0
2011-04-07 11:30:00,24.9,24.9,24.52,24.72,66800.0,24.1384,24.1384,23.77,23.9639,66800.0
2011-04-07 12:00:00,24.78,24.96,24.69,24.92,31600.0,24.0221,24.1966,23.9348,24.1578,31600.0
2011-04-07 12:30:00,24.95,25.13,24.95,25.13,3200.0,24.1869,24.3614,24.1869,24.3614,3200.0
2011-04-07 13:00:00,25.08,25.14,24.85,24.85,16400.0,24.3129,24.3711,24.0899,24.0899,16400.0
2011-04-07 13:30:00,24.85,24.94,24.74,24.93,36800.0,24.0899,24.1772,23.9833,24.1675,36800.0
2011-04-07 14:00:00,24.86,24.86,24.77,24.77,20000.0,24.0996,24.0996,24.0124,24.0124,20000.0
2011-04-07 14:30:00,24.73,24.91,24.73,24.88,8800.0,23.9736,24.1481,23.9736,24.119,8800.0
2011-04-07 15:00:00,24.77,24.9,24.75,24.76,21200.0,24.0124,24.1384,23.993,24.0027,21200.0
2011-04-07 15:30:00,24.77,24.92,24.72,24.72,26800.0,24.0124,24.1578,23.9639,23.9639,26800.0
2011-04-08 09:30:00,25.09,25.15,24.78,24.9,74400.0,24.3226,24.3808,24.0221,24.1384,74400.0
2011-04-08 10:00:00,24.91,24.91,24.61,24.62,70400.0,24.1481,24.1481,23.8573,23.867,70400.0
2011-04-08 10:30:00,24.63,24.71,24.54,24.54,35200.0,23.8767,23.9542,23.7894,23.7894,35200.0
2011-04-08 11:00:00,24.52,24.52,24.35,24.37,114800.0,23.77,23.77,23.6052,23.6246,114800.0
2011-04-08 11:30:00,24.32,24.54,24.32,24.42,46000.0,23.5761,23.7894,23.5761,23.6731,46000.0
2011-04-08 12:00:00,24.39,24.45,24.32,24.39,18000.0,23.644,23.7022,23.5761,23.644,18000.0
2011-04-08 12:30:00,24.37,24.48,24.28,24.29,34400.0,23.6246,23.7312,23.5374,23.5471,34400.0
2011-04-08 13:00:00,24.31,24.38,24.3,24.36,33600.0,23.5664,23.6343,23.5568,23.6149,33600.0
2011-04-08 13:30:00,24.37,24.4,24.26,24.29,66000.0,23.6246,23.6537,23.518,23.5471,66000.0
2011-04-08 14:00:00,24.28,24.28,24.04,24.07,66800.0,23.5374,23.5374,23.3047,23.3338,66800.0
2011-04-08 14:30:00,24.06,24.06,23.65,23.65,156800.0,23.3241,23.3241,22.9266,22.9266,156800.0
2011-04-08 15:00:00,23.65,23.84,23.64,23.73,54800.0,22.9266,23.1108,22.9169,23.0042,54800.0
2011-04-08 15:30:00,23.83,24.01,23.8,23.93,110400.0,23.1011,23.2756,23.072,23.1981,110400.0
2011-04-11 09:30:00,23.98,24.18,23.91,23.94,218800.0,23.2465,23.4404,23.1787,23.2078,218800.0
2011-04-11 10:00:00,23.97,24.03,23.7,23.72,79600.0,23.2368,23.295,22.9751,22.9945,79600.0
2011-04-11 10:30:00,23.69,23.97,23.65,23.97,56800.0,22.9654,23.2368,22.9266,23.2368,56800.0
2011-04-11 11:00:00,23.93,24.09,23.85,23.85,40800.0,23.1981,23.3532,23.1205,23.1205,40800.0
2011-04-11 11:30:00,23.83,23.83,23.73,23.74,31600.0,23.1011,23.1011,23.0042,23.0139,31600.0
2011-04-11 12:00:00,23.73,23.75,23.58,23.75,36800.0,23.0042,23.0236,22.8588,23.0236,36800.0
2011-04-11 12:30:00,23.74,23.74,23.47,23.51,46400.0,23.0139,23.0139,22.7521,22.7909,46400.0
2011-04-11 13:00:00,23.43,23.52,23.38,23.5,49200.0,22.7134,22.8006,22.6649,22.7812,49200.0
2011-04-11 13:30:00,23.5,23.53,23.36,23.5,39600.0,22.7812,22.8103,22.6455,22.7812,39600.0
2011-04-11 14:00:00,23.51,23.59,23.49,23.53,22000.0,22.7909,22.8685,22.7715,22.8103,22000.0
2011-04-11 14:30:00,23.54,23.55,23.32,23.33,25200.0,22.82,22.8297,22.6067,22.6164,25200.0
2011-04-11 15:00:00,23.28,23.28,23.03,23.19,92000.0,22.568,22.568,22.3256,22.4807,92000.0
2011-04-11 15:30:00,23.18,23.36,23.17,23.3,76400.0,22.471,22.6455,22.4613,22.5873,76400.0
2011-04-12 09:30:00,22.91,23.15,22.64,22.73,204000.0,22.2093,22.4419,21.9475,22.0348,204000.0
2011-04-12 10:00:00,22.74,22.78,22.45,22.66,171600.0,22.0445,22.0832,21.7633,21.9669,171600.0
2011-04-12 10:30:00,22.68,22.68,22.38,22.38,72800.0,21.9863,21.9863,21.6955,21.6955,72800.0
2011-04-12 11:00:00,22.34,22.49,22.33,22.39,24800.0,21.6567,21.8021,21.647,21.7052,24800.0
2011-04-12 11:30:00,22.47,22.59,22.41,22.41,49600.0,21.7827,21.8991,21.7246,21.7246,49600.0
2011-04-12 12:00:00,22.44,22.47,22.4,22.46,26400.0,21.7536,21.7827,21.7149,21.773,26400.0
2011-04-12 12:30:00,22.47,22.62,22.42,22.53,42000.0,21.7827,21.9281,21.7343,21.8409,42000.0
2011-04-12 13:00:00,22.57,22.57,22.42,22.52,14400.0,21.8797,21.8797,21.7343,21.8312,14400.0
2011-04-12 13:30:00,22.56,22.68,22.51,22.65,29200.0,21.87,21.9863,21.8215,21.9572,29200.0
2011-04-12 14:00:00,22.62,22.81,22.59,22.7,57600.0,21.9281,22.1123,21.8991,22.0057,57600.0
2011-04-12 14:30:00,22.71,22.75,22.5,22.53,54800.0,22.0154,22.0542,21.8118,21.8409,54800.0
2011-04-12 15:00:00,22.57,22.58,22.39,22.39,32000.0,21.8797,21.8894,21.7052,21.7052,32000.0
2011-04-12 15:30:00,22.41,22.46,22.34,22.41,173200.0,21.7246,21.773,21.6567,21.7246,173200.0
2011-04-13 09:30:00,22.83,22.93,22.61,22.61,101600.0,22.1317,22.2287,21.9184,21.9184,101600.0
2011-04-13 10:00:00,22.6,22.67,22.47,22.67,72800.0,21.9088,21.9766,21.7827,21.9766,72800.0
2011-04-13 10:30:00,22.7,22.91,22.6,22.77,54800.0,22.0057,22.2093,21.9088,22.0736,54800.0
2011-04-13 11:00:00,22.79,22.8,22.51,22.55,28800.0,22.0929,22.1026,21.8215,21.8603,28800.0
2011-04-13 11:30:00,22.53,22.58,22.28,22.28,61600.0,21.8409,21.8894,21.5985,21.5985,61600.0
2011-04-13 12:00:00,22.3,22.59,22.3,22.42,62800.0,21.6179,21.8991,21.6179,21.7343,62800.0
2011-04-13 12:30:00,22.4,22.4,22.07,22.11,65600.0,21.7149,21.7149,21.395,21.4337,65600.0
2011-04-13 13:00:00,22.15,22.2,22.11,22.13,56400.0,21.4725,21.521,21.4337,21.4531,56400.0
2011-04-13 13:30:00,22.15,22.16,22.03,22.03,20800.0,21.4725,21.4822,21.3562,21.3562,20800.0
2011-04-13 14:00:00,22.07,22.24,22.05,22.22,55200.0,21.395,21.5598,21.3756,21.5404,55200.0
2011-04-13 14:30:00,22.21,22.56,22.14,22.56,89600.0,21.5307,21.87,21.4628,21.87,89600.0
2011-04-13 15:00:00,22.57,22.63,22.5,22.55,62000.0,21.8797,21.9378,21.8118,21.8603,62000.0
2011-04-13 15:30:00,22.52,22.54,22.44,22.47,34000.0,21.8312,21.8506,21.7536,21.7827,34000.0
2011-04-14 09:30:00,21.92,22.26,21.83,22.2,160000.0,21.2496,21.5792,21.1623,21.521,160000.0
2011-04-14 10:00:00,22.25,22.4,22.13,22.38,105600.0,21.5695,21.7149,21.4531,21.6955,105600.0
2011-04-14 10:30:00,22.37,22.42,22.26,22.26,35600.0,21.6858,21.7343,21.5792,21.5792,35600.0
2011-04-14 11:00:00,22.27,22.32,22.12,22.13,36000.0,21.5888,21.6373,21.4434,21.4531,36000.0
2011-04-14 11:30:00,22.21,22.27,22.05,22.27,19200.0,21.5307,21.5888,21.3756,21.5888,19200.0
2011-04-14 12:00:00,22.26,22.51,22.26,22.49,21200.0,21.5792,21.8215,21.5792,21.8021,21200.0
2011-04-14 12:30:00,22.5,22.62,22.46,22.62,6000.0,21.8118,21.9281,21.773,21.9281,6000.0
2011-04-14 13:00:00,22.57,22.59,22.36,22.41,6400.0,21.8797,21.8991,21.6761,21.7246,6400.0
2011-04-14 13:30:00,22.36,22.41,22.24,22.28,6000.0,21.6761,21.7246,21.5598,21.5985,6000.0
2011-04-14 14:00:00,22.31,22.57,22.31,22.48,33200.0,21.6276,21.8797,21.6276,21.7924,33200.0
2011-04-14 14:30:00,22.52,22.66,22.52,22.62,27200.0,21.8312,21.9669,21.8312,21.9281,27200.0
2011-04-14 15:00:00,22.61,22.83,22.61,22.78,64800.0,21.9184,22.1317,21.9184,22.0832,64800.0
2011-04-14 15:30:00,22.81,22.83,22.67,22.81,62000.0,22.1123,22.1317,21.9766,22.1123,62000.0
2011-04-15 09:30:00,22.81,22.82,22.49,22.73,57600.0,22.1123,22.122,21.8021,22.0348,57600.0
2011-04-15 10:00:00,22.77,22.95,22.72,22.77,25200.0,22.0736,22.248,22.0251,22.0736,25200.0
2011-04-15 10:30:00,22.83,22.92,22.54,22.86,52800.0,22.1317,22.219,21.8506,22.1608,52800.0
2011-04-15 11:00:00,22.87,23.12,22.82,23.12,16400.0,22.1705,22.4128,22.122,22.4128,16400.0
2011-04-15 11:30:00,23.15,23.25,23.11,23.15,66800.0,22.4419,22.5389,22.4032,22.4419,66800.0
2011-04-15 12:00:00,23.14,23.34,23.14,23.28,88400.0,22.4322,22.6261,22.4322,22.568,88400.0
2011-04-15 12:30:00,23.26,23.37,23.21,23.34,57200.0,22.5486,22.6552,22.5001,22.6261,57200.0
2011-04-15 13:00:00,23.36,23.39,23.22,23.22,14400.0,22.6455,22.6746,22.5098,22.5098,14400.0
2011-04-15 13:30:00,23.25,23.28,23.19,23.25,29600.0,22.5389,22.568,22.4807,22.5389,29600.0
2011-04-15 14:00:00,23.23,23.36,23.23,23.34,27200.0,22.5195,22.6455,22.5195,22.6261,27200.0
2011-04-15 14:30:00,23.34,23.41,23.33,23.38,37200.0,22.6261,22.694,22.6164,22.6649,37200.0
2011-04-15 15:00:00,23.39,23.4,23.23,23.3,102400.0,22.6746,22.6843,22.5195,22.5873,102400.0
2011-04-15 15:30:00,23.29,23.49,23.24,23.49,124400.0,22.5776,22.7715,22.5292,22.7715,124400.0
2011-04-18 09:30:00,22.43,22.47,22.03,22.31,210800.0,21.744,21.7827,21.3562,21.6276,210800.0
2011-04-18 10:00:00,22.2,22.35,21.9,22.14,183200.0,21.521,21.6664,21.2302,21.4628,183200.0
2011-04-18 10:30:00,22.13,22.23,21.9,22.02,120000.0,21.4531,21.5501,21.2302,21.3465,120000.0
2011-04-18 11:00:00,22.02,22.12,21.86,22.08,36400.0,21.3465,21.4434,21.1914,21.4047,36400.0
2011-04-18 11:30:00,22.07,22.14,22.02,22.12,20800.0,21.395,21.4628,21.3465,21.4434,20800.0
2011-04-18 12:00:00,22.03,22.08,21.94,21.94,21600.0,21.3562,21.4047,21.2689,21.2689,21600.0
2011-04-18 12:30:00,22.0,22.0,21.91,21.95,16800.0,21.3271,21.3271,21.2399,21.2786,16800.0
2011-04-18 13:00:00,21.92,21.92,21.79,21.79,2800.0,21.2496,21.2496,21.1235,21.1235,2800.0
2011-04-18 13:30:00,21.84,22.05,21.84,22.03,18800.0,21.172,21.3756,21.172,21.3562,18800.0
2011-04-18 14:00:00,22.0,22.12,21.95,22.08,5600.0,21.3271,21.4434,21.2786,21.4047,5600.0
2011-04-18 14:30:00,22.07,22.3,22.07,22.22,68000.0,21.395,21.6179,21.395,21.5404,68000.0
2011-04-18 15:00:00,22.24,22.41,22.1,22.3,34000.0,21.5598,21.7246,21.424,21.6179,34000.0
2011-04-18 15:30:00,22.28,22.38,22.09,22.38,142000.0,21.5985,21.6955,21.4144,21.6955,142000.0
2011-04-19 09:30:00,22.61,22.83,22.38,22.47,128000.0,21.9184,22.1317,21.6955,21.7827,128000.0
2011-04-19 10:00:00,22.46,22.53,22.36,22.5,30000.0,21.773,21.8409,21.6761,21.8118,30000.0
2011-04-19 10:30:00,22.46,22.46,22.21,22.24,22400.0,21.773,21.773,21.5307,21.5598,22400.0
2011-04-19 11:00:00,22.15,22.23,22.0,22.02,54800.0,21.4725,21.5501,21.3271,21.3465,54800.0
2011-04-19 11:30:00,22.06,22.16,22.06,22.16,102800.0,21.3853,21.4822,21.3853,21.4822,102800.0
2011-04-19 12:00:00,22.1,22.15,22.02,22.02,22000.0,21.424,21.4725,21.3465,21.3465,22000.0
2011-04-19 12:30:00,22.02,22.13,22.02,22.09,31200.0,21.3465,21.4531,21.3465,21.4144,31200.0
2011-04-19 13:00:00,22.11,22.29,22.11,22.26,65600.0,21.4337,21.6082,21.4337,21.5792,65600.0
2011-04-19 13:30:00,22.25,22.41,22.25,22.36,24800.0,21.5695,21.7246,21.5695,21.6761,24800.0
2011-04-19 14:00:00,22.36,22.36,22.26,22.31,11600.0,21.6761,21.6761,21.5792,21.6276,11600.0
2011-04-19 14:30:00,22.23,22.39,22.21,22.31,16000.0,21.5501,21.7052,21.5307,21.6276,16000.0
2011-04-19 15:00:00,22.33,22.44,22.33,22.35,22800.0,21.647,21.7536,21.647,21.6664,22800.0
2011-04-19 15:30:00,22.36,22.41,22.29,22.38,45600.0,21.6761,21.7246,21.6082,21.6955,45600.0
2011-04-20 09:30:00,23.47,23.61,23.29,23.32,105200.0,22.7521,22.8879,22.5776,22.6067,105200.0
2011-04-20 10:00:00,23.31,23.71,23.31,23.65,141600.0,22.597,22.9848,22.597,22.9266,141600.0
2011-04-20 10:30:00,23.65,23.74,23.64,23.72,66000.0,22.9266,23.0139,22.9169,22.9945,66000.0
2011-04-20 11:00:00,23.67,23.72,23.57,23.64,76800.0,22.946,22.9945,22.8491,22.9169,76800.0
2011-04-20 11:30:00,23.66,23.73,23.62,23.7,66400.0,22.9363,23.0042,22.8976,22.9751,66400.0
2011-04-20 12:00:00,23.67,23.67,23.55,23.56,100800.0,22.946,22.946,22.8297,22.8394,100800.0
2011-04-20 12:30:00,23.53,23.57,23.47,23.49,34000.0,22.8103,22.8491,22.7521,22.7715,34000.0
2011-04-20 13:00:00,23.49,23.54,23.34,23.39,40800.0,22.7715,22.82,22.6261,22.6746,40800.0
2011-04-20 13:30:00,23.38,23.49,23.36,23.44,22000.0,22.6649,22.7715,22.6455,22.7231,22000.0
2011-04-20 14:00:00,23.45,23.48,23.37,23.48,20800.0,22.7328,22.7618,22.6552,22.7618,20800.0
2011-04-20 14:30:00,23.46,23.55,23.46,23.49,9200.0,22.7424,22.8297,22.7424,22.7715,9200.0
2011-04-20 15:00:00,23.49,23.6,23.44,23.6,29200.0,22.7715,22.8782,22.7231,22.8782,29200.0
2011-04-20 15:30:00,23.59,23.75,23.57,23.75,168000.0,22.8685,23.0236,22.8491,23.0236,168000.0
2011-04-21 09:30:00,24.18,24.19,23.8,23.97,119600.0,23.4404,23.4501,23.072,23.2368,119600.0
2011-04-21 10:00:00,23.85,23.92,23.68,23.88,45200.0,23.1205,23.1884,22.9557,23.1496,45200.0
2011-04-21 10:30:00,23.84,23.98,23.78,23.92,32000.0,23.1108,23.2465,23.0527,23.1884,32000.0
2011-04-21 11:00:00,23.95,24.03,23.92,23.92,21200.0,23.2175,23.295,23.1884,23.1884,21200.0
2011-04-21 11:30:00,24.02,24.05,23.94,23.96,8800.0,23.2853,23.3144,23.2078,23.2272,8800.0
2011-04-21 12:00:00,23.99,23.99,23.99,23.99,400.0,23.2562,23.2562,23.2562,23.2562,400.0
2011-04-21 12:30:00,23.98,24.03,23.96,24.01,8400.0,23.2465,23.295,23.2272,23.2756,8400.0
2011-04-21 13:00:00,24.02,24.05,23.97,23.97,14000.0,23.2853,23.3144,23.2368,23.2368,14000.0
2011-04-21 13:30:00,24.0,24.03,23.95,24.03,17600.0,23.2659,23.295,23.2175,23.295,17600.0
2011-04-21 14:00:00,24.0,24.08,23.98,24.07,29600.0,23.2659,23.3435,23.2465,23.3338,29600.0
2011-04-21 14:30:00,24.08,24.11,24.04,24.04,12400.0,23.3435,23.3726,23.3047,23.3047,12400.0
2011-04-21 15:00:00,24.05,24.12,24.05,24.08,22000.0,23.3144,23.3823,23.3144,23.3435,22000.0
2011-04-21 15:30:00,24.1,24.29,24.1,24.26,132800.0,23.3629,23.5471,23.3629,23.518,132800.0
2011-04-25 09:30:00,24.22,24.27,24.06,24.25,47200.0,23.4792,23.5277,23.3241,23.5083,47200.0
2011-04-25 10:00:00,24.31,24.34,24.04,24.11,41600.0,23.5664,23.5955,23.3047,23.3726,41600.0
2011-04-25 10:30:00,24.11,24.13,23.88,23.89,30800.0,23.3726,23.392,23.1496,23.1593,30800.0
2011-04-25 11:00:00,23.87,23.88,23.7,23.86,66800.0,23.1399,23.1496,22.9751,23.1302,66800.0
2011-04-25 11:30:00,23.86,24.02,23.86,23.97,38400.0,23.1302,23.2853,23.1302,23.2368,38400.0
2011-04-25 12:00:00,23.98,24.02,23.96,23.99,13600.0,23.2465,23.2853,23.2272,23.2562,13600.0
2011-04-25 12:30:00,24.02,24.02,23.94,23.95,17200.0,23.2853,23.2853,23.2078,23.2175,17200.0
2011-04-25 13:00:00,23.99,24.01,23.96,24.01,34000.0,23.2562,23.2756,23.2272,23.2756,34000.0
2011-04-25 13:30:00,24.06,24.06,24.06,24.06,10800.0,23.3241,23.3241,23.3241,23.3241,10800.0
2011-04-25 14:00:00,24.11,24.14,24.05,24.07,36400.0,23.3726,23.4016,23.3144,23.3338,36400.0
2011-04-25 14:30:00,24.07,24.07,24.06,24.07,2400.0,23.3338,23.3338,23.3241,23.3338,2400.0
2011-04-25 15:00:00,24.07,24.07,24.0,24.01,8800.0,23.3338,23.3338,23.2659,23.2756,8800.0
2011-04-25 15:30:00,24.03,24.2,24.02,24.18,51600.0,23.295,23.4598,23.2853,23.4404,51600.0
2011-04-26 09:30:00,24.34,24.59,24.24,24.59,55200.0,23.5955,23.8379,23.4986,23.8379,55200.0
2011-04-26 10:00:00,24.6,24.64,24.45,24.62,115200.0,23.8476,23.8864,23.7022,23.867,115200.0
2011-04-26 10:30:00,24.67,24.95,24.66,24.94,38800.0,23.9154,24.1869,23.9057,24.1772,38800.0
2011-04-26 11:00:00,24.98,25.12,24.96,25.12,78800.0,24.216,24.3517,24.1966,24.3517,78800.0
2011-04-26 11:30:00,25.13,25.25,25.13,25.25,27600.0,24.3614,24.4777,24.3614,24.4777,27600.0
2011-04-26 12:00:00,25.25,25.3,25.19,25.19,42800.0,24.4777,24.5262,24.4195,24.4195,42800.0
2011-04-26 12:30:00,25.18,25.23,25.06,25.1,79200.0,24.4098,24.4583,24.2935,24.3323,79200.0
2011-04-26 13:00:00,25.1,25.14,25.05,25.08,41200.0,24.3323,24.3711,24.2838,24.3129,41200.0
2011-04-26 13:30:00,25.07,25.12,25.02,25.11,19600.0,24.3032,24.3517,24.2547,24.342,19600.0
2011-04-26 14:00:00,25.06,25.14,25.06,25.14,3200.0,24.2935,24.3711,24.2935,24.3711,3200.0
2011-04-26 14:30:00,25.1,25.1,24.99,25.03,22000.0,24.3323,24.3323,24.2257,24.2644,22000.0
2011-04-26 15:00:00,25.03,25.08,24.93,24.96,18400.0,24.2644,24.3129,24.1675,24.1966,18400.0
2011-04-26 15:30:00,24.95,24.99,24.83,24.88,30800.0,24.1869,24.2257,24.0705,24.119,30800.0
2011-04-27 09:30:00,24.96,25.04,24.81,25.0,99200.0,24.1966,24.2741,24.0512,24.2353,99200.0
2011-04-27 10:00:00,24.94,24.94,24.69,24.73,26800.0,24.1772,24.1772,23.9348,23.9736,26800.0
2011-04-27 10:30:00,24.69,24.75,24.64,24.71,74000.0,23.9348,23.993,23.8864,23.9542,74000.0
2011-04-27 11:00:00,24.74,24.76,24.67,24.71,65600.0,23.9833,24.0027,23.9154,23.9542,65600.0
2011-04-27 11:30:00,24.71,24.87,24.67,24.86,23200.0,23.9542,24.1093,23.9154,24.0996,23200.0
2011-04-27 12:00:00,24.88,24.88,24.77,24.78,7600.0,24.119,24.119,24.0124,24.0221,7600.0
2011-04-27 12:30:00,24.72,25.0,24.72,24.98,64000.0,23.9639,24.2353,23.9639,24.216,64000.0
2011-04-27 13:00:00,24.99,25.04,24.89,24.98,16000.0,24.2257,24.2741,24.1287,24.216,16000.0
2011-04-27 13:30:00,24.9,25.04,24.9,25.04,16000.0,24.1384,24.2741,24.1384,24.2741,16000.0
2011-04-27 14:00:00,25.08,25.13,24.88,24.88,64800.0,24.3129,24.3614,24.119,24.119,64800.0
2011-04-27 14:30:00,24.89,25.17,24.88,25.16,76800.0,24.1287,24.4001,24.119,24.3905,76800.0
2011-04-27 15:00:00,25.18,25.26,25.16,25.22,26000.0,24.4098,24.4874,24.3905,24.4486,26000.0
2011-04-27 15:30:00,25.24,25.4,25.24,25.33,41600.0,24.468,24.6231,24.468,24.5553,41600.0
2011-04-28 09:30:00,25.28,25.46,25.2,25.43,50800.0,24.5068,24.6813,24.4292,24.6522,50800.0
2011-04-28 10:00:00,25.43,25.53,25.37,25.4,16000.0,24.6522,24.7491,24.594,24.6231,16000.0
2011-04-28 10:30:00,25.39,25.46,25.3,25.44,23600.0,24.6134,24.6813,24.5262,24.6619,23600.0
2011-04-28 11:00:00,25.46,25.6,25.46,25.54,23600.0,24.6813,24.817,24.6813,24.7588,23600.0
2011-04-28 11:30:00,25.53,25.57,25.32,25.41,44400.0,24.7491,24.7879,24.5456,24.6328,44400.0
2011-04-28 12:00:00,25.37,25.53,25.35,25.53,56800.0,24.594,24.7491,24.5746,24.7491,56800.0
2011-04-28 12:30:00,25.49,25.53,25.45,25.46,9600.0,24.7104,24.7491,24.6716,24.6813,9600.0
2011-04-28 13:00:00,25.49,25.49,25.27,25.31,23600.0,24.7104,24.7104,24.4971,24.5359,23600.0
2011-04-28 13:30:00,25.38,25.4,25.23,25.37,18000.0,24.6037,24.6231,24.4583,24.594,18000.0
2011-04-28 14:00:00,25.38,25.44,25.35,25.43,2800.0,24.6037,24.6619,24.5746,24.6522,2800.0
2011-04-28 14:30:00,25.41,25.51,25.39,25.5,22400.0,24.6328,24.7297,24.6134,24.7201,22400.0
2011-04-28 15:00:00,25.44,25.63,25.44,25.62,23600.0,24.6619,24.8461,24.6619,24.8364,23600.0
2011-04-28 15:30:00,25.69,25.88,25.5,25.77,72400.0,24.9042,25.0884,24.7201,24.9818,72400.0
2011-04-29 09:30:00,25.81,25.98,25.61,25.61,100000.0,25.0206,25.1854,24.8267,24.8267,100000.0
2011-04-29 10:00:00,25.57,25.71,25.57,25.71,40400.0,24.7879,24.9236,24.7879,24.9236,40400.0
2011-04-29 10:30:00,25.72,25.83,25.68,25.81,23600.0,24.9333,25.04,24.8945,25.0206,23600.0
2011-04-29 11:00:00,25.83,25.84,25.75,25.79,93200.0,25.04,25.0497,24.9624,25.0012,93200.0
2011-04-29 11:30:00,25.83,26.02,25.83,26.01,61600.0,25.04,25.2241,25.04,25.2145,61600.0
2011-04-29 12:00:00,26.04,26.13,26.02,26.1,52400.0,25.2435,25.3308,25.2241,25.3017,52400.0
2011-04-29 12:30:00,26.13,26.13,26.03,26.03,13600.0,25.3308,25.3308,25.2338,25.2338,13600.0
2011-04-29 13:00:00,26.06,26.12,26.06,26.09,5200.0,25.2629,25.3211,25.2629,25.292,5200.0
2011-04-29 13:30:00,26.1,26.11,26.06,26.06,7600.0,25.3017,25.3114,25.2629,25.2629,7600.0
2011-04-29 14:00:00,26.03,26.08,26.03,26.08,2400.0,25.2338,25.2823,25.2338,25.2823,2400.0
2011-04-29 14:30:00,26.07,26.2,26.06,26.06,9200.0,25.2726,25.3986,25.2629,25.2629,9200.0
2011-04-29 15:00:00,26.04,26.08,25.95,25.99,50800.0,25.2435,25.2823,25.1563,25.1951,50800.0
2011-04-29 15:30:00,26.0,26.18,25.96,25.96,40400.0,25.2048,25.3793,25.166,25.166,40400.0
2011-05-02 09:30:00,26.42,26.42,25.94,26.05,109600.0,25.6119,25.6119,25.1466,25.2532,109600.0
2011-05-02 10:00:00,26.06,26.22,25.88,26.22,213600.0,25.2629,25.418,25.0884,25.418,213600.0
2011-05-02 10:30:00,26.25,26.28,26.07,26.07,67600.0,25.4471,25.4762,25.2726,25.2726,67600.0
2011-05-02 11:00:00,26.06,26.08,25.75,25.8,73200.0,25.2629,25.2823,24.9624,25.0109,73200.0
2011-05-02 11:30:00,25.76,25.76,25.57,25.61,25600.0,24.9721,24.9721,24.7879,24.8267,25600.0
2011-05-02 12:00:00,25.59,25.62,25.25,25.25,66000.0,24.8073,24.8364,24.4777,24.4777,66000.0
2011-05-02 12:30:00,25.23,25.31,25.14,25.28,26400.0,24.4583,24.5359,24.3711,24.5068,26400.0
2011-05-02 13:00:00,25.3,25.5,25.3,25.5,13200.0,24.5262,24.7201,24.5262,24.7201,13200.0
2011-05-02 13:30:00,25.48,25.5,25.43,25.45,12400.0,24.7007,24.7201,24.6522,24.6716,12400.0
2011-05-02 14:00:00,25.48,25.52,25.35,25.39,32000.0,24.7007,24.7394,24.5746,24.6134,32000.0
2011-05-02 14:30:00,25.42,25.44,25.25,25.26,24000.0,24.6425,24.6619,24.4777,24.4874,24000.0
2011-05-02 15:00:00,25.26,25.36,25.19,25.19,103200.0,24.4874,24.5843,24.4195,24.4195,103200.0
2011-05-02 15:30:00,25.16,25.19,24.96,25.06,70000.0,24.3905,24.4195,24.1966,24.2935,70000.0
2011-05-03 09:30:00,24.97,25.11,24.58,25.0,86000.0,24.2063,24.342,23.8282,24.2353,86000.0
2011-05-03 10:00:00,24.96,25.11,24.6,24.64,93200.0,24.1966,24.342,23.8476,23.8864,93200.0
2011-05-03 10:30:00,24.51,24.56,24.18,24.25,68000.0,23.7603,23.8088,23.4404,23.5083,68000.0
2011-05-03 11:00:00,24.27,24.49,24.23,24.29,22000.0,23.5277,23.7409,23.4889,23.5471,22000.0
2011-05-03 11:30:00,24.29,24.4,24.21,24.28,15600.0,23.5471,23.6537,23.4695,23.5374,15600.0
2011-05-03 12:00:00,24.29,24.35,24.23,24.23,21600.0,23.5471,23.6052,23.4889,23.4889,21600.0
2011-05-03 12:30:00,24.22,24.24,24.12,24.15,20400.0,23.4792,23.4986,23.3823,23.4113,20400.0
2011-05-03 13:00:00,24.15,24.24,23.86,23.86,26800.0,23.4113,23.4986,23.1302,23.1302,26800.0
2011-05-03 13:30:00,23.84,23.91,23.78,23.91,25200.0,23.1108,23.1787,23.0527,23.1787,25200.0
2011-05-03 14:00:00,23.89,23.89,23.59,23.81,84000.0,23.1593,23.1593,22.8685,23.0817,84000.0
2011-05-03 14:30:00,23.82,23.86,23.64,23.71,19200.0,23.0914,23.1302,22.9169,22.9848,19200.0
2011-05-03 15:00:00,23.75,24.0,23.72,24.0,10400.0,23.0236,23.2659,22.9945,23.2659,10400.0
2011-05-03 15:30:00,24.0,24.2,23.98,24.14,42000.0,23.2659,23.4598,23.2465,23.4016,42000.0
2011-05-04 09:30:00,24.2,24.21,23.83,23.88,93600.0,23.4598,23.4695,23.1011,23.1496,93600.0
2011-05-04 10:00:00,23.81,23.86,23.41,23.46,93200.0,23.0817,23.1302,22.694,22.7424,93200.0
2011-05-04 10:30:00,23.43,23.54,22.98,23.22,77600.0,22.7134,22.82,22.2771,22.5098,77600.0
2011-05-04 11:00:00,23.25,23.31,22.93,23.03,47600.0,22.5389,22.597,22.2287,22.3256,47600.0
2011-05-04 11:30:00,23.01,23.13,22.95,23.13,11600.0,22.3062,22.4225,22.248,22.4225,11600.0
2011-05-04 12:00:00,23.17,23.18,22.8,22.81,31600.0,22.4613,22.471,22.1026,22.1123,31600.0
2011-05-04 12:30:00,22.85,22.96,22.75,22.95,42000.0,22.1511,22.2577,22.0542,22.248,42000.0
2011-05-04 13:00:00,22.93,23.13,22.93,23.1,51200.0,22.2287,22.4225,22.2287,22.3935,51200.0
2011-05-04 13:30:00,23.1,23.45,23.1,23.41,82400.0,22.3935,22.7328,22.3935,22.694,82400.0
2011-05-04 14:00:00,23.41,23.58,23.18,23.58,41600.0,22.694,22.8588,22.471,22.8588,41600.0
2011-05-04 14:30:00,23.63,23.68,23.55,23.55,18400.0,22.9072,22.9557,22.8297,22.8297,18400.0
2011-05-04 15:00:00,23.5,23.5,23.33,23.37,12800.0,22.7812,22.7812,22.6164,22.6552,12800.0
2011-05-04 15:30:00,23.46,23.47,23.15,23.19,78000.0,22.7424,22.7521,22.4419,22.4807,78000.0
2011-05-05 09:30:00,22.67,22.89,22.52,22.73,66800.0,21.9766,22.1899,21.8312,22.0348,66800.0
2011-05-05 10:00:00,22.86,23.18,22.79,22.86,52800.0,22.1608,22.471,22.0929,22.1608,52800.0
2011-05-05 10:30:00,22.75,23.1,22.74,23.02,23200.0,22.0542,22.3935,22.0445,22.3159,23200.0
2011-05-05 11:00:00,23.04,23.15,22.79,23.03,70400.0,22.3353,22.4419,22.0929,22.3256,70400.0
2011-05-05 11:30:00,23.05,23.58,23.05,23.54,91200.0,22.345,22.8588,22.345,22.82,91200.0
2011-05-05 12:00:00,23.63,23.82,23.61,23.73,22000.0,22.9072,23.0914,22.8879,23.0042,22000.0
2011-05-05 12:30:00,23.68,23.68,23.31,23.36,44400.0,22.9557,22.9557,22.597,22.6455,44400.0
2011-05-05 13:00:00,23.39,23.54,23.39,23.49,10800.0,22.6746,22.82,22.6746,22.7715,10800.0
2011-05-05 13:30:00,23.41,23.5,23.32,23.5,27200.0,22.694,22.7812,22.6067,22.7812,27200.0
2011-05-05 14:00:00,23.5,23.65,23.34,23.65,28400.0,22.7812,22.9266,22.6261,22.9266,28400.0
2011-05-05 14:30:00,23.67,23.79,23.43,23.43,28800.0,22.946,23.0624,22.7134,22.7134,28800.0
2011-05-05 15:00:00,23.44,23.45,22.55,22.55,117600.0,22.7231,22.7328,21.8603,21.8603,117600.0
2011-05-05 15:30:00,22.52,23.0,22.51,22.83,144800.0,21.8312,22.2965,21.8215,22.1317,144800.0
2011-05-06 09:30:00,23.64,23.95,23.46,23.56,125600.0,22.9169,23.2175,22.7424,22.8394,125600.0
2011-05-06 10:00:00,23.63,23.65,23.38,23.6,36800.0,22.9072,22.9266,22.6649,22.8782,36800.0
2011-05-06 10:30:00,23.58,23.86,23.58,23.68,29200.0,22.8588,23.1302,22.8588,22.9557,29200.0
2011-05-06 11:00:00,23.79,24.07,23.77,23.99,39600.0,23.0624,23.3338,23.043,23.2562,39600.0
2011-05-06 11:30:00,24.05,24.09,23.81,23.87,28800.0,23.3144,23.3532,23.0817,23.1399,28800.0
2011-05-06 12:00:00,23.89,23.89,23.5,23.7,47600.0,23.1593,23.1593,22.7812,22.9751,47600.0
2011-05-06 12:30:00,23.69,23.69,23.32,23.46,21200.0,22.9654,22.9654,22.6067,22.7424,21200.0
2011-05-06 13:00:00,23.53,23.69,23.25,23.29,69600.0,22.8103,22.9654,22.5389,22.5776,69600.0
2011-05-06 13:30:00,23.32,23.44,23.32,23.4,16400.0,22.6067,22.7231,22.6067,22.6843,16400.0
2011-05-06 14:00:00,23.25,23.42,23.1,23.1,42000.0,22.5389,22.7037,22.3935,22.3935,42000.0
2011-05-06 14:30:00,23.12,23.12,22.86,23.12,26000.0,22.4128,22.4128,22.1608,22.4128,26000.0
2011-05-06 15:00:00,23.01,23.18,23.01,23.09,16800.0,22.3062,22.471,22.3062,22.3838,16800.0
2011-05-06 15:30:00,23.13,23.42,23.11,23.17,33600.0,22.4225,22.7037,22.4032,22.4613,33600.0
2011-05-09 09:30:00,23.14,23.33,23.05,23.28,136800.0,22.4322,22.6164,22.345,22.568,136800.0
2011-05-09 10:00:00,23.24,23.5,23.11,23.31,46000.0,22.5292,22.7812,22.4032,22.597,46000.0
2011-05-09 10:30:00,23.22,23.51,23.21,23.51,27600.0,22.5098,22.7909,22.5001,22.7909,27600.0
2011-05-09 11:00:00,23.46,23.61,23.46,23.51,18000.0,22.7424,22.8879,22.7424,22.7909,18000.0
2011-05-09 11:30:00,23.56,23.7,23.43,23.7,17200.0,22.8394,22.9751,22.7134,22.9751,17200.0
2011-05-09 12:00:00,23.67,24.0,23.67,23.84,33200.0,22.946,23.2659,22.946,23.1108,33200.0
2011-05-09 12:30:00,23.9,23.96,23.82,23.83,16400.0,23.169,23.2272,23.0914,23.1011,16400.0
2011-05-09 13:00:00,23.83,23.92,23.81,23.92,18400.0,23.1011,23.1884,23.0817,23.1884,18400.0
2011-05-09 13:30:00,23.87,23.98,23.87,23.95,23200.0,23.1399,23.2465,23.1399,23.2175,23200.0
2011-05-09 14:00:00,23.89,23.97,23.89,23.96,5200.0,23.1593,23.2368,23.1593,23.2272,5200.0
2011-05-09 14:30:00,23.97,24.09,23.86,23.86,63600.0,23.2368,23.3532,23.1302,23.1302,63600.0
2011-05-09 15:00:00,23.91,23.98,23.9,23.98,13600.0,23.1787,23.2465,23.169,23.2465,13600.0
2011-05-09 15:30:00,23.87,24.04,23.86,23.97,107200.0,23.1399,23.3047,23.1302,23.2368,107200.0
2011-05-10 09:30:00,24.39,24.73,24.32,24.73,59200.0,23.644,23.9736,23.5761,23.9736,59200.0
2011-05-10 10:00:00,24.68,24.79,24.54,24.73,44800.0,23.9251,24.0318,23.7894,23.9736,44800.0
2011-05-10 10:30:00,24.75,24.79,24.68,24.72,14800.0,23.993,24.0318,23.9251,23.9639,14800.0
2011-05-10 11:00:00,24.77,24.82,24.59,24.59,22400.0,24.0124,24.0609,23.8379,23.8379,22400.0
2011-05-10 11:30:00,24.61,24.82,24.6,24.82,31600.0,23.8573,24.0609,23.8476,24.0609,31600.0
2011-05-10 12:00:00,24.79,24.82,24.77,24.77,3200.0,24.0318,24.0609,24.0124,24.0124,3200.0
2011-05-10 12:30:00,24.79,24.82,24.76,24.78,12000.0,24.0318,24.0609,24.0027,24.0221,12000.0
2011-05-10 13:00:00,24.78,24.78,24.71,24.75,21600.0,24.0221,24.0221,23.9542,23.993,21600.0
2011-05-10 13:30:00,24.75,24.77,24.67,24.71,19200.0,23.993,24.0124,23.9154,23.9542,19200.0
2011-05-10 14:00:00,24.75,24.8,24.69,24.74,92800.0,23.993,24.0415,23.9348,23.9833,92800.0
2011-05-10 14:30:00,24.75,24.95,24.75,24.95,10000.0,23.993,24.1869,23.993,24.1869,10000.0
2011-05-10 15:00:00,24.97,25.1,24.97,25.05,14000.0,24.2063,24.3323,24.2063,24.2838,14000.0
2011-05-10 15:30:00,25.05,25.11,24.98,25.11,74400.0,24.2838,24.342,24.216,24.342,74400.0
2011-05-11 09:30:00,24.9,24.96,24.62,24.77,90000.0,24.1384,24.1966,23.867,24.0124,90000.0
2011-05-11 10:00:00,24.68,24.69,24.45,24.45,121600.0,23.9251,23.9348,23.7022,23.7022,121600.0
2011-05-11 10:30:00,24.42,24.49,24.24,24.36,46400.0,23.6731,23.7409,23.4986,23.6149,46400.0
2011-05-11 11:00:00,24.35,24.52,24.34,24.5,36400.0,23.6052,23.77,23.5955,23.7506,36400.0
2011-05-11 11:30:00,24.5,24.5,24.11,24.11,18800.0,23.7506,23.7506,23.3726,23.3726,18800.0
2011-05-11 12:00:00,24.11,24.11,23.51,23.81,63600.0,23.3726,23.3726,22.7909,23.0817,63600.0
2011-05-11 12:30:00,23.75,23.9,23.67,23.73,49600.0,23.0236,23.169,22.946,23.0042,49600.0
2011-05-11 13:00:00,23.84,23.84,23.63,23.63,14800.0,23.1108,23.1108,22.9072,22.9072,14800.0
2011-05-11 13:30:00,23.59,23.68,23.42,23.64,44000.0,22.8685,22.9557,22.7037,22.9169,44000.0
2011-05-11 14:00:00,23.62,23.62,23.57,23.59,10800.0,22.8976,22.8976,22.8491,22.8685,10800.0
2011-05-11 14:30:00,23.61,23.8,23.61,23.74,23200.0,22.8879,23.072,22.8879,23.0139,23200.0
2011-05-11 15:00:00,23.7,23.94,23.66,23.85,43600.0,22.9751,23.2078,22.9363,23.1205,43600.0
2011-05-11 15:30:00,23.9,23.9,23.71,23.78,79200.0,23.169,23.169,22.9848,23.0527,79200.0
2011-05-12 09:30:00,23.33,23.41,22.93,23.12,78800.0,22.6164,22.694,22.2287,22.4128,78800.0
2011-05-12 10:00:00,23.3,23.8,23.06,23.63,52800.0,22.5873,23.072,22.3547,22.9072,52800.0
2011-05-12 10:30:00,23.66,23.68,23.35,23.45,16000.0,22.9363,22.9557,22.6358,22.7328,16000.0
2011-05-12 11:00:00,23.41,24.03,23.36,24.01,33600.0,22.694,23.295,22.6455,23.2756,33600.0
2011-05-12 11:30:00,24.05,24.3,24.0,24.09,97200.0,23.3144,23.5568,23.2659,23.3532,97200.0
2011-05-12 12:00:00,24.11,24.24,24.09,24.24,12400.0,23.3726,23.4986,23.3532,23.4986,12400.0
2011-05-12 12:30:00,24.3,24.3,23.97,24.22,52800.0,23.5568,23.5568,23.2368,23.4792,52800.0
2011-05-12 13:00:00,24.33,24.58,24.31,24.52,63600.0,23.5858,23.8282,23.5664,23.77,63600.0
2011-05-12 13:30:00,24.46,24.54,24.43,24.43,5600.0,23.7119,23.7894,23.6828,23.6828,5600.0
2011-05-12 14:00:00,24.41,24.51,24.24,24.32,50400.0,23.6634,23.7603,23.4986,23.5761,50400.0
2011-05-12 14:30:00,24.25,24.46,24.18,24.22,42400.0,23.5083,23.7119,23.4404,23.4792,42400.0
2011-05-12 15:00:00,24.24,24.42,24.24,24.36,27600.0,23.4986,23.6731,23.4986,23.6149,27600.0
2011-05-12 15:30:00,24.24,24.4,24.24,24.39,22800.0,23.4986,23.6537,23.4986,23.644,22800.0
2011-05-13 09:30:00,24.44,24.61,24.07,24.2,66000.0,23.6925,23.8573,23.3338,23.4598,66000.0
2011-05-13 10:00:00,24.2,24.24,23.77,24.1,68000.0,23.4598,23.4986,23.043,23.3629,68000.0
2011-05-13 10:30:00,24.14,24.49,24.14,24.28,80400.0,23.4016,23.7409,23.4016,23.5374,80400.0
2011-05-13 11:00:00,24.27,24.27,23.65,23.71,116400.0,23.5277,23.5277,22.9266,22.9848,116400.0
2011-05-13 11:30:00,23.7,23.85,23.54,23.57,64000.0,22.9751,23.1205,22.82,22.8491,64000.0
2011-05-13 12:00:00,23.57,23.61,23.16,23.27,118400.0,22.8491,22.8879,22.4516,22.5583,118400.0
2011-05-13 12:30:00,23.35,23.53,23.34,23.34,78400.0,22.6358,22.8103,22.6261,22.6261,78400.0
2011-05-13 13:00:00,23.47,23.47,23.33,23.33,9600.0,22.7521,22.7521,22.6164,22.6164,9600.0
2011-05-13 13:30:00,23.25,23.32,23.22,23.28,34000.0,22.5389,22.6067,22.5098,22.568,34000.0
2011-05-13 14:00:00,23.3,23.6,23.28,23.54,22000.0,22.5873,22.8782,22.568,22.82,22000.0
2011-05-13 14:30:00,23.61,23.61,23.42,23.43,33200.0,22.8879,22.8879,22.7037,22.7134,33200.0
2011-05-13 15:00:00,23.4,23.51,23.32,23.32,47600.0,22.6843,22.7909,22.6067,22.6067,47600.0
2011-05-13 15:30:00,23.39,23.42,23.32,23.35,18800.0,22.6746,22.7037,22.6067,22.6358,18800.0
2011-05-16 09:30:00,22.87,23.11,22.73,22.88,195600.0,22.1705,22.4032,22.0348,22.1802,195600.0
2011-05-16 10:00:00,22.89,23.16,22.89,23.03,66400.0,22.1899,22.4516,22.1899,22.3256,66400.0
2011-05-16 10:30:00,23.05,23.38,23.05,23.36,32000.0,22.345,22.6649,22.345,22.6455,32000.0
2011-05-16 11:00:00,23.42,23.64,23.35,23.39,30000.0,22.7037,22.9169,22.6358,22.6746,30000.0
2011-05-16 11:30:00,23.39,23.39,23.0,23.07,132400.0,22.6746,22.6746,22.2965,22.3644,132400.0
2011-05-16 12:00:00,23.07,23.07,22.89,23.07,26000.0,22.3644,22.3644,22.1899,22.3644,26000.0
2011-05-16 12:30:00,23.04,23.16,22.78,22.78,74000.0,22.3353,22.4516,22.0832,22.0832,74000.0
2011-05-16 13:00:00,22.75,22.78,22.63,22.78,40000.0,22.0542,22.0832,21.9378,22.0832,40000.0
2011-05-16 13:30:00,22.81,23.02,22.81,22.96,24800.0,22.1123,22.3159,22.1123,22.2577,24800.0
2011-05-16 14:00:00,22.95,23.04,22.75,22.75,11200.0,22.248,22.3353,22.0542,22.0542,11200.0
2011-05-16 14:30:00,22.74,22.78,22.54,22.62,61200.0,22.0445,22.0832,21.8506,21.9281,61200.0
2011-05-16 15:00:00,22.61,22.73,22.49,22.53,54400.0,21.9184,22.0348,21.8021,21.8409,54400.0
2011-05-16 15:30:00,22.56,22.6,22.27,22.32,113200.0,21.87,21.9088,21.5888,21.6373,113200.0
2011-05-17 09:30:00,21.79,22.21,21.71,22.14,217600.0,21.1235,21.5307,21.046,21.4628,217600.0
2011-05-17 10:00:00,22.12,22.33,21.92,22.29,141600.0,21.4434,21.647,21.2496,21.6082,141600.0
2011-05-17 10:30:00,22.29,22.29,21.86,21.86,46400.0,21.6082,21.6082,21.1914,21.1914,46400.0
2011-05-17 11:00:00,21.9,21.93,21.61,21.85,147200.0,21.2302,21.2592,20.949,21.1817,147200.0
2011-05-17 11:30:00,21.86,21.89,21.65,21.83,153200.0,21.1914,21.2205,20.9878,21.1623,153200.0
2011-05-17 12:00:00,21.85,22.01,21.76,21.92,116800.0,21.1817,21.3368,21.0944,21.2496,116800.0
2011-05-17 12:30:00,21.91,22.17,21.78,21.84,176000.0,21.2399,21.4919,21.1138,21.172,176000.0
2011-05-17 13:00:00,21.83,22.03,21.8,22.0,87600.0,21.1623,21.3562,21.1332,21.3271,87600.0
2011-05-17 13:30:00,21.99,22.04,21.91,21.94,42000.0,21.3174,21.3659,21.2399,21.2689,42000.0
2011-05-17 14:00:00,22.03,22.14,21.84,21.92,42400.0,21.3562,21.4628,21.172,21.2496,42400.0
2011-05-17 14:30:00,21.91,22.24,21.91,22.24,28400.0,21.2399,21.5598,21.2399,21.5598,28400.0
2011-05-17 15:00:00,22.23,22.24,22.02,22.06,149200.0,21.5501,21.5598,21.3465,21.3853,149200.0
2011-05-17 15:30:00,22.05,22.21,21.98,22.1,108800.0,21.3756,21.5307,21.3077,21.424,108800.0
2011-05-18 09:30:00,22.21,22.54,22.11,22.29,115200.0,21.5307,21.8506,21.4337,21.6082,115200.0
2011-05-18 10:00:00,22.3,22.55,22.23,22.48,68800.0,21.6179,21.8603,21.5501,21.7924,68800.0
2011-05-18 10:30:00,22.62,22.78,22.62,22.64,47200.0,21.9281,22.0832,21.9281,21.9475,47200.0
2011-05-18 11:00:00,22.69,22.76,22.61,22.63,34400.0,21.996,22.0639,21.9184,21.9378,34400.0
2011-05-18 11:30:00,22.64,22.79,22.62,22.77,21200.0,21.9475,22.0929,21.9281,22.0736,21200.0
2011-05-18 12:00:00,22.78,22.86,22.68,22.79,52800.0,22.0832,22.1608,21.9863,22.0929,52800.0
2011-05-18 12:30:00,22.81,22.89,22.76,22.79,94000.0,22.1123,22.1899,22.0639,22.0929,94000.0
2011-05-18 13:00:00,22.83,22.94,22.83,22.86,48800.0,22.1317,22.2384,22.1317,22.1608,48800.0
2011-05-18 13:30:00,22.88,23.04,22.86,23.02,28400.0,22.1802,22.3353,22.1608,22.3159,28400.0
2011-05-18 14:00:00,22.99,23.13,22.91,22.91,42800.0,22.2868,22.4225,22.2093,22.2093,42800.0
2011-05-18 14:30:00,22.97,23.04,22.87,22.89,35600.0,22.2674,22.3353,22.1705,22.1899,35600.0
2011-05-18 15:00:00,22.96,23.1,22.95,23.1,27200.0,22.2577,22.3935,22.248,22.3935,27200.0
2011-05-18 15:30:00,23.13,23.14,23.01,23.13,63600.0,22.4225,22.4322,22.3062,22.4225,63600.0
2011-05-19 09:30:00,23.6,23.66,23.38,23.58,105200.0,22.8782,22.9363,22.6649,22.8588,105200.0
2011-05-19 10:00:00,23.39,23.48,23.05,23.26,232800.0,22.6746,22.7618,22.345,22.5486,232800.0
2011-05-19 10:30:00,23.24,23.26,22.77,22.82,40000.0,22.5292,22.5486,22.0736,22.122,40000.0
2011-05-19 11:00:00,22.81,22.85,22.67,22.8,55600.0,22.1123,22.1511,21.9766,22.1026,55600.0
2011-05-19 11:30:00,22.82,22.82,22.77,22.77,142800.0,22.122,22.122,22.0736,22.0736,142800.0
2011-05-19 12:00:00,22.77,23.18,22.77,23.18,49200.0,22.0736,22.471,22.0736,22.471,49200.0
2011-05-19 12:30:00,23.21,23.25,23.14,23.17,26000.0,22.5001,22.5389,22.4322,22.4613,26000.0
2011-05-19 13:00:00,23.2,23.44,23.2,23.4,30400.0,22.4904,22.7231,22.4904,22.6843,30400.0
2011-05-19 13:30:00,23.43,23.45,23.3,23.44,18000.0,22.7134,22.7328,22.5873,22.7231,18000.0
2011-05-19 14:00:00,23.46,23.47,23.17,23.17,11200.0,22.7424,22.7521,22.4613,22.4613,11200.0
2011-05-19 14:30:00,23.21,23.28,23.09,23.23,22800.0,22.5001,22.568,22.3838,22.5195,22800.0
2011-05-19 15:00:00,23.24,23.32,23.21,23.32,15600.0,22.5292,22.6067,22.5001,22.6067,15600.0
2011-05-19 15:30:00,23.32,23.45,23.25,23.26,105200.0,22.6067,22.7328,22.5389,22.5486,105200.0
2011-05-20 09:30:00,23.12,23.12,22.71,22.72,41600.0,22.4128,22.4128,22.0154,22.0251,41600.0
2011-05-20 10:00:00,22.63,22.76,22.56,22.73,88400.0,21.9378,22.0639,21.87,22.0348,88400.0
2011-05-20 10:30:00,22.72,22.73,22.32,22.35,189600.0,22.0251,22.0348,21.6373,21.6664,189600.0
2011-05-20 11:00:00,22.45,22.61,22.45,22.58,24000.0,21.7633,21.9184,21.7633,21.8894,24000.0
2011-05-20 11:30:00,22.56,22.72,22.52,22.54,28400.0,21.87,22.0251,21.8312,21.8506,28400.0
2011-05-20 12:00:00,22.54,23.0,22.54,22.99,112000.0,21.8506,22.2965,21.8506,22.2868,112000.0
2011-05-20 12:30:00,23.01,23.06,22.97,22.97,28400.0,22.3062,22.3547,22.2674,22.2674,28400.0
2011-05-20 13:00:00,22.9,23.05,22.89,23.0,31600.0,22.1996,22.345,22.1899,22.2965,31600.0
2011-05-20 13:30:00,23.08,23.22,23.08,23.16,8400.0,22.3741,22.5098,22.3741,22.4516,8400.0
2011-05-20 14:00:00,23.13,23.13,23.04,23.09,6000.0,22.4225,22.4225,22.3353,22.3838,6000.0
2011-05-20 14:30:00,23.1,23.16,22.94,22.94,6000.0,22.3935,22.4516,22.2384,22.2384,6000.0
2011-05-20 15:00:00,22.9,22.97,22.84,22.94,21200.0,22.1996,22.2674,22.1414,22.2384,21200.0
2011-05-20 15:30:00,22.99,23.04,22.75,22.77,46400.0,22.2868,22.3353,22.0542,22.0736,46400.0
2011-05-23 09:30:00,21.57,21.74,21.44,21.66,127200.0,20.9103,21.0751,20.7842,20.9975,127200.0
2011-05-23 10:00:00,21.72,21.75,21.56,21.65,23200.0,21.0557,21.0848,20.9006,20.9878,23200.0
2011-05-23 10:30:00,21.83,21.83,21.63,21.68,21600.0,21.1623,21.1623,20.9684,21.0169,21600.0
2011-05-23 11:00:00,21.75,21.75,21.65,21.67,7600.0,21.0848,21.0848,20.9878,21.0072,7600.0
2011-05-23 11:30:00,21.68,21.68,21.52,21.59,8800.0,21.0169,21.0169,20.8618,20.9296,8800.0
2011-05-23 12:00:00,21.6,21.63,21.5,21.59,28400.0,20.9393,20.9684,20.8424,20.9296,28400.0
2011-05-23 12:30:00,21.66,21.7,21.61,21.68,27600.0,20.9975,21.0363,20.949,21.0169,27600.0
2011-05-23 13:00:00,21.67,21.67,21.54,21.55,10000.0,21.0072,21.0072,20.8812,20.8909,10000.0
2011-05-23 13:30:00,21.61,21.69,21.57,21.66,10400.0,20.949,21.0266,20.9103,20.9975,10400.0
2011-05-23 14:00:00,21.68,21.87,21.68,21.86,34800.0,21.0169,21.2011,21.0169,21.1914,34800.0
2011-05-23 14:30:00,21.81,22.0,21.81,21.84,13200.0,21.1429,21.3271,21.1429,21.172,13200.0
2011-05-23 15:00:00,21.86,21.96,21.76,21.78,15200.0,21.1914,21.2883,21.0944,21.1138,15200.0
2011-05-23 15:30:00,21.79,21.83,21.55,21.55,60000.0,21.1235,21.1623,20.8909,20.8909,60000.0
2011-05-24 09:30:00,21.72,21.85,21.64,21.85,40000.0,21.0557,21.1817,20.9781,21.1817,40000.0
2011-05-24 10:00:00,21.91,21.99,21.77,21.77,15200.0,21.2399,21.3174,21.1041,21.1041,15200.0
2011-05-24 10:30:00,21.79,21.82,21.39,21.44,70800.0,21.1235,21.1526,20.7358,20.7842,70800.0
2011-05-24 11:00:00,21.54,21.61,21.46,21.47,40800.0,20.8812,20.949,20.8036,20.8133,40800.0
2011-05-24 11:30:00,21.46,21.6,21.31,21.31,97600.0,20.8036,20.9393,20.6582,20.6582,97600.0
2011-05-24 12:00:00,21.31,21.33,21.22,21.23,11200.0,20.6582,20.6776,20.571,20.5807,11200.0
2011-05-24 12:30:00,21.22,21.32,21.18,21.32,10000.0,20.571,20.6679,20.5322,20.6679,10000.0
2011-05-24 13:00:00,21.3,21.4,21.22,21.23,20400.0,20.6485,20.7455,20.571,20.5807,20400.0
2011-05-24 13:30:00,21.2,21.38,21.16,21.38,26400.0,20.5516,20.7261,20.5128,20.7261,26400.0
2011-05-24 14:00:00,21.37,21.53,21.36,21.47,20400.0,20.7164,20.8715,20.7067,20.8133,20400.0
2011-05-24 14:30:00,21.46,21.48,21.43,21.47,4800.0,20.8036,20.823,20.7745,20.8133,4800.0
2011-05-24 15:00:00,21.51,21.63,21.5,21.6,10000.0,20.8521,20.9684,20.8424,20.9393,10000.0
2011-05-24 15:30:00,21.58,21.58,21.22,21.22,29600.0,20.9199,20.9199,20.571,20.571,29600.0
2011-05-25 09:30:00,21.05,21.55,21.05,21.49,90000.0,20.4062,20.8909,20.4062,20.8327,90000.0
2011-05-25 10:00:00,21.39,21.46,21.14,21.46,43600.0,20.7358,20.8036,20.4934,20.8036,43600.0
2011-05-25 10:30:00,21.5,21.74,21.5,21.71,30400.0,20.8424,21.0751,20.8424,21.046,30400.0
2011-05-25 11:00:00,21.72,21.9,21.72,21.89,31200.0,21.0557,21.2302,21.0557,21.2205,31200.0
2011-05-25 11:30:00,21.92,22.09,21.92,21.99,50400.0,21.2496,21.4144,21.2496,21.3174,50400.0
2011-05-25 12:00:00,22.02,22.06,21.94,21.96,4800.0,21.3465,21.3853,21.2689,21.2883,4800.0
2011-05-25 12:30:00,21.95,22.03,21.9,22.03,10400.0,21.2786,21.3562,21.2302,21.3562,10400.0
2011-05-25 13:00:00,22.02,22.05,21.79,21.81,24400.0,21.3465,21.3756,21.1235,21.1429,24400.0
2011-05-25 13:30:00,21.9,21.94,21.84,21.88,12800.0,21.2302,21.2689,21.172,21.2108,12800.0
2011-05-25 14:00:00,21.84,22.04,21.84,22.04,12800.0,21.172,21.3659,21.172,21.3659,12800.0
2011-05-25 14:30:00,22.05,22.13,22.0,22.04,13600.0,21.3756,21.4531,21.3271,21.3659,13600.0
2011-05-25 15:00:00,22.07,22.24,22.07,22.23,25200.0,21.395,21.5598,21.395,21.5501,25200.0
2011-05-25 15:30:00,22.2,22.22,22.03,22.03,58400.0,21.521,21.5404,21.3562,21.3562,58400.0
2011-05-26 09:30:00,21.79,22.11,21.78,21.81,64000.0,21.1235,21.4337,21.1138,21.1429,64000.0
2011-05-26 10:00:00,21.77,22.08,21.77,22.07,20400.0,21.1041,21.4047,21.1041,21.395,20400.0
2011-05-26 10:30:00,22.0,22.14,21.94,21.94,21200.0,21.3271,21.4628,21.2689,21.2689,21200.0
2011-05-26 11:00:00,21.95,22.2,21.89,22.2,16800.0,21.2786,21.521,21.2205,21.521,16800.0
2011-05-26 11:30:00,22.23,22.37,22.11,22.37,10000.0,21.5501,21.6858,21.4337,21.6858,10000.0
2011-05-26 12:00:00,22.36,22.41,22.3,22.41,35600.0,21.6761,21.7246,21.6179,21.7246,35600.0
2011-05-26 12:30:00,22.43,22.67,22.42,22.67,10400.0,21.744,21.9766,21.7343,21.9766,10400.0
2011-05-26 13:00:00,22.67,22.75,22.64,22.75,16400.0,21.9766,22.0542,21.9475,22.0542,16400.0
2011-05-26 13:30:00,22.7,22.73,22.59,22.59,8400.0,22.0057,22.0348,21.8991,21.8991,8400.0
2011-05-26 14:00:00,22.64,22.83,22.64,22.8,18800.0,21.9475,22.1317,21.9475,22.1026,18800.0
2011-05-26 14:30:00,22.88,22.91,22.86,22.88,19200.0,22.1802,22.2093,22.1608,22.1802,19200.0
2011-05-26 15:00:00,22.89,22.9,22.71,22.82,18400.0,22.1899,22.1996,22.0154,22.122,18400.0
2011-05-26 15:30:00,22.88,22.91,22.8,22.9,48800.0,22.1802,22.2093,22.1026,22.1996,48800.0
2011-05-27 09:30:00,23.21,23.44,23.16,23.44,84800.0,22.5001,22.7231,22.4516,22.7231,84800.0
2011-05-27 10:00:00,23.42,23.42,23.17,23.4,31200.0,22.7037,22.7037,22.4613,22.6843,31200.0
2011-05-27 10:30:00,23.33,23.5,23.33,23.5,16800.0,22.6164,22.7812,22.6164,22.7812,16800.0
2011-05-27 11:00:00,23.53,23.58,23.45,23.47,136800.0,22.8103,22.8588,22.7328,22.7521,136800.0
2011-05-27 11:30:00,23.46,23.59,23.39,23.54,39200.0,22.7424,22.8685,22.6746,22.82,39200.0
2011-05-27 12:00:00,23.51,23.51,23.38,23.38,52800.0,22.7909,22.7909,22.6649,22.6649,52800.0
2011-05-27 12:30:00,23.44,23.46,23.3,23.32,20000.0,22.7231,22.7424,22.5873,22.6067,20000.0
2011-05-27 13:00:00,23.32,23.4,23.3,23.31,8400.0,22.6067,22.6843,22.5873,22.597,8400.0
2011-05-27 13:30:00,23.32,23.37,23.31,23.37,32400.0,22.6067,22.6552,22.597,22.6552,32400.0
2011-05-27 14:00:00,23.37,23.37,23.25,23.29,25200.0,22.6552,22.6552,22.5389,22.5776,25200.0
2011-05-27 14:30:00,23.34,23.34,23.08,23.1,36400.0,22.6261,22.6261,22.3741,22.3935,36400.0
2011-05-27 15:00:00,23.11,23.27,23.08,23.27,12000.0,22.4032,22.5583,22.3741,22.5583,12000.0
2011-05-27 15:30:00,23.27,23.4,23.27,23.36,54400.0,22.5583,22.6843,22.5583,22.6455,54400.0
2011-05-31 09:30:00,24.19,24.22,23.97,23.97,68000.0,23.4501,23.4792,23.2368,23.2368,68000.0
2011-05-31 10:00:00,23.86,23.86,23.53,23.66,41600.0,23.1302,23.1302,22.8103,22.9363,41600.0
2011-05-31 10:30:00,23.61,23.75,23.49,23.69,32000.0,22.8879,23.0236,22.7715,22.9654,32000.0
2011-05-31 11:00:00,23.72,23.86,23.7,23.78,31600.0,22.9945,23.1302,22.9751,23.0527,31600.0
2011-05-31 11:30:00,23.88,23.98,23.82,23.82,20400.0,23.1496,23.2465,23.0914,23.0914,20400.0
2011-05-31 12:00:00,23.83,23.93,23.7,23.77,16400.0,23.1011,23.1981,22.9751,23.043,16400.0
2011-05-31 12:30:00,23.63,23.84,23.63,23.84,7600.0,22.9072,23.1108,22.9072,23.1108,7600.0
2011-05-31 13:00:00,23.91,24.02,23.91,23.95,8000.0,23.1787,23.2853,23.1787,23.2175,8000.0
2011-05-31 13:30:00,23.9,24.1,23.9,24.08,12400.0,23.169,23.3629,23.169,23.3435,12400.0
2011-05-31 14:00:00,24.08,24.13,24.04,24.05,34400.0,23.3435,23.392,23.3047,23.3144,34400.0
2011-05-31 14:30:00,24.0,24.09,23.98,24.09,7600.0,23.2659,23.3532,23.2465,23.3532,7600.0
2011-05-31 15:00:00,24.01,24.07,23.98,24.05,12000.0,23.2756,23.3338,23.2465,23.3144,12000.0
2011-05-31 15:30:00,24.07,24.38,24.04,24.37,78400.0,23.3338,23.6343,23.3047,23.6246,78400.0
2011-06-01 09:30:00,24.21,24.27,23.95,23.95,150000.0,23.4695,23.5277,23.2175,23.2175,150000.0
2011-06-01 10:00:00,23.95,23.95,23.52,23.69,77200.0,23.2175,23.2175,22.8006,22.9654,77200.0
2011-06-01 10:30:00,23.66,23.68,23.3,23.45,76000.0,22.9363,22.9557,22.5873,22.7328,76000.0
2011-06-01 11:00:00,23.48,23.5,23.39,23.5,20000.0,22.7618,22.7812,22.6746,22.7812,20000.0
2011-06-01 11:30:00,23.49,23.49,23.34,23.39,37600.0,22.7715,22.7715,22.6261,22.6746,37600.0
2011-06-01 12:00:00,23.35,23.36,22.94,22.97,65600.0,22.6358,22.6455,22.2384,22.2674,65600.0
2011-06-01 12:30:00,23.05,23.11,22.97,23.0,13600.0,22.345,22.4032,22.2674,22.2965,13600.0
2011-06-01 13:00:00,23.1,23.1,22.64,22.7,46800.0,22.3935,22.3935,21.9475,22.0057,46800.0
2011-06-01 13:30:00,22.68,22.92,22.63,22.92,46400.0,21.9863,22.219,21.9378,22.219,46400.0
2011-06-01 14:00:00,22.89,22.89,22.67,22.67,17600.0,22.1899,22.1899,21.9766,21.9766,17600.0
2011-06-01 14:30:00,22.6,22.66,22.51,22.62,33600.0,21.9088,21.9669,21.8215,21.9281,33600.0
2011-06-01 15:00:00,22.59,22.61,22.36,22.41,34800.0,21.8991,21.9184,21.6761,21.7246,34800.0
2011-06-01 15:30:00,22.46,22.49,21.96,22.05,103600.0,21.773,21.8021,21.2883,21.3756,103600.0
2011-06-02 09:30:00,22.22,22.37,21.92,22.29,86400.0,21.5404,21.6858,21.2496,21.6082,86400.0
2011-06-02 10:00:00,22.27,22.47,21.98,22.11,102800.0,21.5888,21.7827,21.3077,21.4337,102800.0
2011-06-02 10:30:00,22.09,22.36,22.06,22.2,30400.0,21.4144,21.6761,21.3853,21.521,30400.0
2011-06-02 11:00:00,22.08,22.08,21.88,21.88,8800.0,21.4047,21.4047,21.2108,21.2108,8800.0
2011-06-02 11:30:00,21.83,21.84,21.61,21.82,61600.0,21.1623,21.172,20.949,21.1526,61600.0
2011-06-02 12:00:00,21.8,21.81,21.64,21.76,46800.0,21.1332,21.1429,20.9781,21.0944,46800.0
2011-06-02 12:30:00,21.8,22.01,21.73,22.01,46000.0,21.1332,21.3368,21.0654,21.3368,46000.0
2011-06-02 13:00:00,22.01,22.19,21.99,22.1,25600.0,21.3368,21.5113,21.3174,21.424,25600.0
2011-06-02 13:30:00,22.0,22.13,21.84,22.13,16800.0,21.3271,21.4531,21.172,21.4531,16800.0
2011-06-02 14:00:00,22.11,22.13,21.8,21.89,22400.0,21.4337,21.4531,21.1332,21.2205,22400.0
2011-06-02 14:30:00,21.93,22.13,21.93,22.12,9600.0,21.2592,21.4531,21.2592,21.4434,9600.0
2011-06-02 15:00:00,22.21,22.21,22.0,22.02,22000.0,21.5307,21.5307,21.3271,21.3465,22000.0
2011-06-02 15:30:00,22.1,22.1,21.87,22.0,20400.0,21.424,21.424,21.2011,21.3271,20400.0
2011-06-03 09:30:00,20.96,21.27,20.89,21.19,170000.0,20.3189,20.6194,20.2511,20.5419,170000.0
2011-06-03 10:00:00,21.2,21.42,21.12,21.32,110000.0,20.5516,20.7648,20.474,20.6679,110000.0
2011-06-03 10:30:00,21.35,21.7,21.35,21.56,145600.0,20.697,21.0363,20.697,20.9006,145600.0
2011-06-03 11:00:00,21.55,21.58,21.23,21.23,42400.0,20.8909,20.9199,20.5807,20.5807,42400.0
2011-06-03 11:30:00,21.27,21.4,21.13,21.38,23600.0,20.6194,20.7455,20.4837,20.7261,23600.0
2011-06-03 12:00:00,21.47,21.47,21.32,21.46,15600.0,20.8133,20.8133,20.6679,20.8036,15600.0
2011-06-03 12:30:00,21.41,21.58,21.38,21.52,25200.0,20.7551,20.9199,20.7261,20.8618,25200.0
2011-06-03 13:00:00,21.46,21.52,21.36,21.39,26000.0,20.8036,20.8618,20.7067,20.7358,26000.0
2011-06-03 13:30:00,21.35,21.44,21.32,21.32,16400.0,20.697,20.7842,20.6679,20.6679,16400.0
2011-06-03 14:00:00,21.28,21.28,21.18,21.19,14800.0,20.6291,20.6291,20.5322,20.5419,14800.0
2011-06-03 14:30:00,21.18,21.18,21.05,21.05,33600.0,20.5322,20.5322,20.4062,20.4062,33600.0
2011-06-03 15:00:00,21.0,21.05,20.93,21.0,46000.0,20.3577,20.4062,20.2898,20.3577,46000.0
2011-06-03 15:30:00,21.06,21.2,20.92,21.03,178800.0,20.4159,20.5516,20.2801,20.3868,178800.0
2011-06-06 09:30:00,20.94,21.15,20.8,20.87,109200.0,20.2995,20.5031,20.1638,20.2317,109200.0
2011-06-06 10:00:00,20.93,20.93,20.44,20.66,169200.0,20.2898,20.2898,19.8148,20.0281,169200.0
2011-06-06 10:30:00,20.64,20.68,20.46,20.52,26400.0,20.0087,20.0475,19.8342,19.8924,26400.0
2011-06-06 11:00:00,20.52,20.82,20.49,20.8,28400.0,19.8924,20.1832,19.8633,20.1638,28400.0
2011-06-06 11:30:00,20.78,20.85,20.65,20.7,24800.0,20.1444,20.2123,20.0184,20.0669,24800.0
2011-06-06 12:00:00,20.64,20.68,20.58,20.68,5200.0,20.0087,20.0475,19.9505,20.0475,5200.0
2011-06-06 12:30:00,20.59,20.59,20.53,20.58,4800.0,19.9602,19.9602,19.9021,19.9505,4800.0
2011-06-06 13:00:00,20.54,20.57,20.46,20.5,17200.0,19.9118,19.9408,19.8342,19.873,17200.0
2011-06-06 13:30:00,20.4,20.46,20.25,20.43,85600.0,19.776,19.8342,19.6306,19.8051,85600.0
2011-06-06 14:00:00,20.44,20.52,20.36,20.44,59600.0,19.8148,19.8924,19.7373,19.8148,59600.0
2011-06-06 14:30:00,20.48,20.48,20.2,20.24,42400.0,19.8536,19.8536,19.5822,19.6209,42400.0
2011-06-06 15:00:00,20.31,20.31,19.96,19.99,48800.0,19.6888,19.6888,19.3495,19.3786,48800.0
2011-06-06 15:30:00,20.01,20.23,19.99,20.0,74400.0,19.398,19.6112,19.3786,19.3883,74400.0
2011-06-07 09:30:00,20.38,20.38,20.14,20.31,97600.0,19.7567,19.7567,19.524,19.6888,97600.0
2011-06-07 10:00:00,20.32,20.59,20.32,20.5,118000.0,19.6985,19.9602,19.6985,19.873,118000.0
2011-06-07 10:30:00,20.5,20.65,20.42,20.58,39200.0,19.873,20.0184,19.7954,19.9505,39200.0
2011-06-07 11:00:00,20.59,20.6,20.45,20.47,29600.0,19.9602,19.9699,19.8245,19.8439,29600.0
2011-06-07 11:30:00,20.35,20.42,20.35,20.42,9200.0,19.7276,19.7954,19.7276,19.7954,9200.0
2011-06-07 12:00:00,20.44,20.5,20.37,20.5,6400.0,19.8148,19.873,19.747,19.873,6400.0
2011-06-07 12:30:00,20.46,20.51,20.46,20.49,44000.0,19.8342,19.8827,19.8342,19.8633,44000.0
2011-06-07 13:00:00,20.47,20.62,20.47,20.56,7600.0,19.8439,19.9893,19.8439,19.9311,7600.0
2011-06-07 13:30:00,20.57,20.63,20.54,20.56,16000.0,19.9408,19.999,19.9118,19.9311,16000.0
2011-06-07 14:00:00,20.6,20.66,20.59,20.59,28400.0,19.9699,20.0281,19.9602,19.9602,28400.0
2011-06-07 14:30:00,20.61,20.61,20.52,20.55,33200.0,19.9796,19.9796,19.8924,19.9215,33200.0
2011-06-07 15:00:00,20.55,20.58,20.41,20.47,19600.0,19.9215,19.9505,19.7857,19.8439,19600.0
2011-06-07 15:30:00,20.45,20.48,20.14,20.14,87600.0,19.8245,19.8536,19.524,19.524,87600.0
2011-06-08 09:30:00,19.93,20.11,19.65,19.65,106400.0,19.3204,19.4949,19.049,19.049,106400.0
2011-06-08 10:00:00,19.75,20.0,19.75,19.88,32000.0,19.1459,19.3883,19.1459,19.2719,32000.0
2011-06-08 10:30:00,19.82,19.96,19.82,19.89,2800.0,19.2138,19.3495,19.2138,19.2816,2800.0
2011-06-08 11:00:00,20.06,20.1,19.77,19.77,31600.0,19.4464,19.4852,19.1653,19.1653,31600.0
2011-06-08 11:30:00,19.71,19.99,19.69,19.99,13200.0,19.1071,19.3786,19.0878,19.3786,13200.0
2011-06-08 12:00:00,19.92,19.92,19.74,19.75,16000.0,19.3107,19.3107,19.1362,19.1459,16000.0
2011-06-08 12:30:00,19.76,19.87,19.76,19.87,8800.0,19.1556,19.2623,19.1556,19.2623,8800.0
2011-06-08 13:00:00,19.89,19.89,19.8,19.8,2800.0,19.2816,19.2816,19.1944,19.1944,2800.0
2011-06-08 13:30:00,19.79,19.79,19.48,19.51,38000.0,19.1847,19.1847,18.8842,18.9133,38000.0
2011-06-08 14:00:00,19.52,19.66,19.41,19.45,26800.0,18.923,19.0587,18.8163,18.8551,26800.0
2011-06-08 14:30:00,19.49,19.79,19.49,19.76,89600.0,18.8939,19.1847,18.8939,19.1556,89600.0
2011-06-08 15:00:00,19.66,19.68,19.4,19.45,22400.0,19.0587,19.0781,18.8066,18.8551,22400.0
2011-06-08 15:30:00,19.5,19.57,19.4,19.47,43200.0,18.9036,18.9714,18.8066,18.8745,43200.0
2011-06-09 09:30:00,19.67,19.67,19.4,19.67,158000.0,19.0684,19.0684,18.8066,19.0684,158000.0
2011-06-09 10:00:00,19.69,19.81,19.69,19.75,72400.0,19.0878,19.2041,19.0878,19.1459,72400.0
2011-06-09 10:30:00,19.84,20.0,19.76,19.9,56000.0,19.2332,19.3883,19.1556,19.2913,56000.0
2011-06-09 11:00:00,19.88,19.95,19.68,19.75,35600.0,19.2719,19.3398,19.0781,19.1459,35600.0
2011-06-09 11:30:00,19.74,19.96,19.74,19.9,10800.0,19.1362,19.3495,19.1362,19.2913,10800.0
2011-06-09 12:00:00,19.91,20.0,19.87,19.88,25200.0,19.301,19.3883,19.2623,19.2719,25200.0
2011-06-09 12:30:00,19.91,19.96,19.86,19.93,12000.0,19.301,19.3495,19.2526,19.3204,12000.0
2011-06-09 13:00:00,19.9,20.0,19.89,19.96,18400.0,19.2913,19.3883,19.2816,19.3495,18400.0
2011-06-09 13:30:00,19.97,20.08,19.96,20.01,13200.0,19.3592,19.4658,19.3495,19.398,13200.0
2011-06-09 14:00:00,20.04,20.04,19.98,20.02,2800.0,19.4271,19.4271,19.3689,19.4077,2800.0
2011-06-09 14:30:00,20.03,20.04,19.96,20.03,11600.0,19.4174,19.4271,19.3495,19.4174,11600.0
2011-06-09 15:00:00,20.05,20.09,19.92,19.93,22800.0,19.4367,19.4755,19.3107,19.3204,22800.0
2011-06-09 15:30:00,19.92,19.95,19.74,19.77,31200.0,19.3107,19.3398,19.1362,19.1653,31200.0
2011-06-10 09:30:00,19.42,19.48,19.24,19.25,66400.0,18.826,18.8842,18.6515,18.6612,66400.0
2011-06-10 10:00:00,19.26,19.26,19.08,19.13,78400.0,18.6709,18.6709,18.4964,18.5449,78400.0
2011-06-10 10:30:00,19.08,19.08,18.84,18.88,59200.0,18.4964,18.4964,18.2638,18.3025,59200.0
2011-06-10 11:00:00,18.84,18.94,18.65,18.85,120800.0,18.2638,18.3607,18.0796,18.2735,120800.0
2011-06-10 11:30:00,18.83,18.95,18.75,18.93,34000.0,18.2541,18.3704,18.1765,18.351,34000.0
2011-06-10 12:00:00,18.94,18.94,18.83,18.83,12000.0,18.3607,18.3607,18.2541,18.2541,12000.0
2011-06-10 12:30:00,18.8,18.98,18.8,18.93,36400.0,18.225,18.3995,18.225,18.351,36400.0
2011-06-10 13:00:00,18.92,18.92,18.76,18.78,7600.0,18.3413,18.3413,18.1862,18.2056,7600.0
2011-06-10 13:30:00,18.75,18.75,18.56,18.61,42000.0,18.1765,18.1765,17.9923,18.0408,42000.0
2011-06-10 14:00:00,18.63,19.14,18.63,19.11,73600.0,18.0602,18.5546,18.0602,18.5255,73600.0
2011-06-10 14:30:00,19.07,19.3,18.97,19.29,34800.0,18.4867,18.7097,18.3898,18.7,34800.0
2011-06-10 15:00:00,19.21,19.24,19.07,19.09,76800.0,18.6224,18.6515,18.4867,18.5061,76800.0
2011-06-10 15:30:00,19.11,19.12,18.73,18.83,76400.0,18.5255,18.5352,18.1571,18.2541,76400.0
2011-06-13 09:30:00,18.98,19.26,18.93,19.18,181600.0,18.3995,18.6709,18.351,18.5934,181600.0
2011-06-13 10:00:00,19.17,19.24,18.94,19.14,34000.0,18.5837,18.6515,18.3607,18.5546,34000.0
2011-06-13 10:30:00,19.1,19.1,18.82,18.82,19600.0,18.5158,18.5158,18.2444,18.2444,19600.0
2011-06-13 11:00:00,18.85,18.96,18.75,18.93,44000.0,18.2735,18.3801,18.1765,18.351,44000.0
2011-06-13 11:30:00,18.92,18.94,18.66,18.66,30400.0,18.3413,18.3607,18.0893,18.0893,30400.0
2011-06-13 12:00:00,18.66,18.71,18.5,18.5,30800.0,18.0893,18.1377,17.9342,17.9342,30800.0
2011-06-13 12:30:00,18.6,18.63,18.5,18.5,18000.0,18.0311,18.0602,17.9342,17.9342,18000.0
2011-06-13 13:00:00,18.46,18.62,18.35,18.62,51600.0,17.8954,18.0505,17.7887,18.0505,51600.0
2011-06-13 13:30:00,18.67,18.9,18.66,18.9,16800.0,18.099,18.3219,18.0893,18.3219,16800.0
2011-06-13 14:00:00,18.99,19.06,18.9,18.91,36800.0,18.4092,18.477,18.3219,18.3316,36800.0
2011-06-13 14:30:00,18.86,18.97,18.75,18.83,11600.0,18.2831,18.3898,18.1765,18.2541,11600.0
2011-06-13 15:00:00,18.8,18.86,18.7,18.82,29200.0,18.225,18.2831,18.128,18.2444,29200.0
2011-06-13 15:30:00,18.71,18.8,18.64,18.64,46400.0,18.1377,18.225,18.0699,18.0699,46400.0
2011-06-14 09:30:00,19.14,19.56,19.11,19.56,126000.0,18.5546,18.9617,18.5255,18.9617,126000.0
2011-06-14 10:00:00,19.51,19.72,19.51,19.72,39200.0,18.9133,19.1168,18.9133,19.1168,39200.0
2011-06-14 10:30:00,19.74,19.89,19.74,19.8,27200.0,19.1362,19.2816,19.1362,19.1944,27200.0
2011-06-14 11:00:00,19.78,19.83,19.73,19.77,17600.0,19.175,19.2235,19.1265,19.1653,17600.0
2011-06-14 11:30:00,19.82,19.9,19.78,19.9,10800.0,19.2138,19.2913,19.175,19.2913,10800.0
2011-06-14 12:00:00,19.92,19.93,19.84,19.89,14800.0,19.3107,19.3204,19.2332,19.2816,14800.0
2011-06-14 12:30:00,19.89,19.95,19.86,19.92,14400.0,19.2816,19.3398,19.2526,19.3107,14400.0
2011-06-14 13:00:00,19.92,19.96,19.87,19.96,7600.0,19.3107,19.3495,19.2623,19.3495,7600.0
2011-06-14 13:30:00,19.98,20.0,19.89,19.9,23600.0,19.3689,19.3883,19.2816,19.2913,23600.0
2011-06-14 14:00:00,19.95,19.95,19.82,19.88,18800.0,19.3398,19.3398,19.2138,19.2719,18800.0
2011-06-14 14:30:00,19.86,19.97,19.86,19.95,8000.0,19.2526,19.3592,19.2526,19.3398,8000.0
2011-06-14 15:00:00,19.99,20.01,19.83,19.83,12000.0,19.3786,19.398,19.2235,19.2235,12000.0
2011-06-14 15:30:00,19.88,19.88,19.75,19.86,26400.0,19.2719,19.2719,19.1459,19.2526,26400.0
2011-06-15 09:30:00,19.21,19.5,19.03,19.47,82000.0,18.6224,18.9036,18.4479,18.8745,82000.0
2011-06-15 10:00:00,19.42,19.64,19.42,19.6,21200.0,18.826,19.0393,18.826,19.0005,21200.0
2011-06-15 10:30:00,19.56,19.65,19.45,19.61,17600.0,18.9617,19.049,18.8551,19.0102,17600.0
2011-06-15 11:00:00,19.61,19.64,19.44,19.46,35200.0,19.0102,19.0393,18.8454,18.8648,35200.0
2011-06-15 11:30:00,19.42,19.42,19.06,19.12,80000.0,18.826,18.826,18.477,18.5352,80000.0
2011-06-15 12:00:00,19.16,19.2,18.82,19.02,68800.0,18.574,18.6127,18.2444,18.4383,68800.0
2011-06-15 12:30:00,19.07,19.16,18.86,18.86,36800.0,18.4867,18.574,18.2831,18.2831,36800.0
2011-06-15 13:00:00,18.94,18.95,18.75,18.93,28800.0,18.3607,18.3704,18.1765,18.351,28800.0
2011-06-15 13:30:00,18.88,18.92,18.8,18.81,20800.0,18.3025,18.3413,18.225,18.2347,20800.0
2011-06-15 14:00:00,18.93,19.09,18.81,18.81,56400.0,18.351,18.5061,18.2347,18.2347,56400.0
2011-06-15 14:30:00,18.93,18.99,18.71,18.75,45200.0,18.351,18.4092,18.1377,18.1765,45200.0
2011-06-15 15:00:00,18.67,18.83,18.58,18.78,86400.0,18.099,18.2541,18.0117,18.2056,86400.0
2011-06-15 15:30:00,18.77,18.91,18.74,18.78,60800.0,18.1959,18.3316,18.1668,18.2056,60800.0
2011-06-16 09:30:00,18.84,19.05,18.69,18.84,163600.0,18.2638,18.4673,18.1183,18.2638,163600.0
2011-06-16 10:00:00,18.81,19.26,18.56,19.1,127600.0,18.2347,18.6709,17.9923,18.5158,127600.0
2011-06-16 10:30:00,19.09,19.36,19.09,19.29,32400.0,18.5061,18.7679,18.5061,18.7,32400.0
2011-06-16 11:00:00,19.14,19.34,19.05,19.32,30800.0,18.5546,18.7485,18.4673,18.7291,30800.0
2011-06-16 11:30:00,19.32,19.36,19.26,19.28,18800.0,18.7291,18.7679,18.6709,18.6903,18800.0
2011-06-16 12:00:00,19.3,19.38,19.29,19.38,42800.0,18.7097,18.7872,18.7,18.7872,42800.0
2011-06-16 12:30:00,19.39,19.4,19.29,19.29,11600.0,18.7969,18.8066,18.7,18.7,11600.0
2011-06-16 13:00:00,19.23,19.23,19.11,19.11,34800.0,18.6418,18.6418,18.5255,18.5255,34800.0
2011-06-16 13:30:00,19.0,19.02,18.71,18.71,49600.0,18.4189,18.4383,18.1377,18.1377,49600.0
2011-06-16 14:00:00,18.63,18.72,18.56,18.67,77200.0,18.0602,18.1474,17.9923,18.099,77200.0
2011-06-16 14:30:00,18.63,18.63,18.25,18.51,96400.0,18.0602,18.0602,17.6918,17.9438,96400.0
2011-06-16 15:00:00,18.46,18.79,18.46,18.73,60000.0,17.8954,18.2153,17.8954,18.1571,60000.0
2011-06-16 15:30:00,18.72,18.97,18.71,18.95,219200.0,18.1474,18.3898,18.1377,18.3704,219200.0
2011-06-17 09:30:00,19.49,19.49,19.19,19.25,118400.0,18.8939,18.8939,18.6031,18.6612,118400.0
2011-06-17 10:00:00,19.21,19.6,19.19,19.21,89200.0,18.6224,19.0005,18.6031,18.6224,89200.0
2011-06-17 10:30:00,19.25,19.49,19.24,19.49,41600.0,18.6612,18.8939,18.6515,18.8939,41600.0
2011-06-17 11:00:00,19.35,19.49,19.25,19.49,25600.0,18.7582,18.8939,18.6612,18.8939,25600.0
2011-06-17 11:30:00,19.45,19.5,19.39,19.5,18000.0,18.8551,18.9036,18.7969,18.9036,18000.0
2011-06-17 12:00:00,19.47,19.48,19.29,19.33,16000.0,18.8745,18.8842,18.7,18.7388,16000.0
2011-06-17 12:30:00,19.36,19.36,18.98,19.09,74800.0,18.7679,18.7679,18.3995,18.5061,74800.0
2011-06-17 13:00:00,19.07,19.07,18.87,18.99,39600.0,18.4867,18.4867,18.2928,18.4092,39600.0
2011-06-17 13:30:00,19.1,19.1,18.86,18.89,17600.0,18.5158,18.5158,18.2831,18.3122,17600.0
2011-06-17 14:00:00,18.86,19.16,18.86,19.16,20800.0,18.2831,18.574,18.2831,18.574,20800.0
2011-06-17 14:30:00,19.15,19.16,18.98,19.04,29200.0,18.5643,18.574,18.3995,18.4576,29200.0
2011-06-17 15:00:00,19.0,19.0,18.67,18.81,38000.0,18.4189,18.4189,18.099,18.2347,38000.0
2011-06-17 15:30:00,18.83,19.05,18.81,18.95,47200.0,18.2541,18.4673,18.2347,18.3704,47200.0
2011-06-20 09:30:00,18.74,19.3,18.72,19.28,55600.0,18.1668,18.7097,18.1474,18.6903,55600.0
2011-06-20 10:00:00,19.24,19.29,18.9,19.04,31600.0,18.6515,18.7,18.3219,18.4576,31600.0
2011-06-20 10:30:00,19.08,19.3,19.08,19.21,56400.0,18.4964,18.7097,18.4964,18.6224,56400.0
2011-06-20 11:00:00,19.21,19.29,19.11,19.29,28400.0,18.6224,18.7,18.5255,18.7,28400.0
2011-06-20 11:30:00,19.37,19.5,19.35,19.49,25200.0,18.7775,18.9036,18.7582,18.8939,25200.0
2011-06-20 12:00:00,19.49,19.59,19.46,19.59,43600.0,18.8939,18.9908,18.8648,18.9908,43600.0
2011-06-20 12:30:00,19.61,19.61,19.6,19.61,4800.0,19.0102,19.0102,19.0005,19.0102,4800.0
2011-06-20 13:00:00,19.49,19.49,19.49,19.49,400.0,18.8939,18.8939,18.8939,18.8939,400.0
2011-06-20 13:30:00,19.52,19.53,19.32,19.32,17200.0,18.923,18.9327,18.7291,18.7291,17200.0
2011-06-20 14:00:00,19.35,19.38,19.29,19.29,4400.0,18.7582,18.7872,18.7,18.7,4400.0
2011-06-20 14:30:00,19.42,19.49,19.36,19.36,18400.0,18.826,18.8939,18.7679,18.7679,18400.0
2011-06-20 15:00:00,19.42,19.42,19.19,19.22,14800.0,18.826,18.826,18.6031,18.6321,14800.0
2011-06-20 15:30:00,19.23,19.43,19.23,19.42,98000.0,18.6418,18.8357,18.6418,18.826,98000.0
2011-06-21 09:30:00,19.95,20.31,19.85,20.26,112800.0,19.3398,19.6888,19.2429,19.6403,112800.0
2011-06-21 10:00:00,20.3,20.52,20.27,20.45,295200.0,19.6791,19.8924,19.65,19.8245,295200.0
2011-06-21 10:30:00,20.46,20.6,20.37,20.55,120400.0,19.8342,19.9699,19.747,19.9215,120400.0
2011-06-21 11:00:00,20.55,20.64,20.53,20.61,75200.0,19.9215,20.0087,19.9021,19.9796,75200.0
2011-06-21 11:30:00,20.65,20.67,20.49,20.53,56000.0,20.0184,20.0378,19.8633,19.9021,56000.0
2011-06-21 12:00:00,20.5,20.59,20.49,20.52,32800.0,19.873,19.9602,19.8633,19.8924,32800.0
2011-06-21 12:30:00,20.53,20.54,20.46,20.53,15200.0,19.9021,19.9118,19.8342,19.9021,15200.0
2011-06-21 13:00:00,20.51,20.51,20.39,20.42,22400.0,19.8827,19.8827,19.7663,19.7954,22400.0
2011-06-21 13:30:00,20.43,20.43,20.35,20.41,22400.0,19.8051,19.8051,19.7276,19.7857,22400.0
2011-06-21 14:00:00,20.43,20.57,20.43,20.54,74400.0,19.8051,19.9408,19.8051,19.9118,74400.0
2011-06-21 14:30:00,20.57,20.78,20.55,20.77,97600.0,19.9408,20.1444,19.9215,20.1347,97600.0
2011-06-21 15:00:00,20.75,20.76,20.65,20.66,26400.0,20.1153,20.125,20.0184,20.0281,26400.0
2011-06-21 15:30:00,20.64,20.78,20.6,20.72,172000.0,20.0087,20.1444,19.9699,20.0863,172000.0
2011-06-22 09:30:00,20.41,20.72,20.35,20.68,70800.0,19.7857,20.0863,19.7276,20.0475,70800.0
2011-06-22 10:00:00,20.65,20.7,20.47,20.63,45600.0,20.0184,20.0669,19.8439,19.999,45600.0
2011-06-22 10:30:00,20.67,20.96,20.66,20.93,33600.0,20.0378,20.3189,20.0281,20.2898,33600.0
2011-06-22 11:00:00,20.92,21.05,20.88,21.0,20800.0,20.2801,20.4062,20.2414,20.3577,20800.0
2011-06-22 11:30:00,21.03,21.04,20.94,20.94,31600.0,20.3868,20.3965,20.2995,20.2995,31600.0
2011-06-22 12:00:00,20.9,20.99,20.9,20.95,36400.0,20.2607,20.348,20.2607,20.3092,36400.0
2011-06-22 12:30:00,20.86,20.98,20.74,20.93,76400.0,20.222,20.3383,20.1056,20.2898,76400.0
2011-06-22 13:00:00,20.94,21.01,20.92,20.99,37200.0,20.2995,20.3674,20.2801,20.348,37200.0
2011-06-22 13:30:00,21.03,21.04,20.99,21.03,12800.0,20.3868,20.3965,20.348,20.3868,12800.0
2011-06-22 14:00:00,21.04,21.04,20.84,20.9,87600.0,20.3965,20.3965,20.2026,20.2607,87600.0
2011-06-22 14:30:00,20.86,20.9,20.55,20.58,65600.0,20.222,20.2607,19.9215,19.9505,65600.0
2011-06-22 15:00:00,20.58,20.71,20.58,20.62,9600.0,19.9505,20.0766,19.9505,19.9893,9600.0
2011-06-22 15:30:00,20.54,20.55,20.23,20.25,68800.0,19.9118,19.9215,19.6112,19.6306,68800.0
2011-06-23 09:30:00,19.55,19.55,18.93,19.17,412400.0,18.952,18.952,18.351,18.5837,412400.0
2011-06-23 10:00:00,19.21,19.67,19.15,19.55,92800.0,18.6224,19.0684,18.5643,18.952,92800.0
2011-06-23 10:30:00,19.55,19.57,19.12,19.32,128000.0,18.952,18.9714,18.5352,18.7291,128000.0
2011-06-23 11:00:00,19.38,19.43,19.21,19.43,46800.0,18.7872,18.8357,18.6224,18.8357,46800.0
2011-06-23 11:30:00,19.46,19.54,19.38,19.44,23600.0,18.8648,18.9423,18.7872,18.8454,23600.0
2011-06-23 12:00:00,19.52,19.63,19.35,19.35,18800.0,18.923,19.0296,18.7582,18.7582,18800.0
2011-06-23 12:30:00,19.4,19.86,19.4,19.86,32000.0,18.8066,19.2526,18.8066,19.2526,32000.0
2011-06-23 13:00:00,19.88,20.03,19.86,19.9,39200.0,19.2719,19.4174,19.2526,19.2913,39200.0
2011-06-23 13:30:00,19.94,20.14,19.94,20.04,123200.0,19.3301,19.524,19.3301,19.4271,123200.0
2011-06-23 14:00:00,20.07,20.07,19.74,19.81,32800.0,19.4561,19.4561,19.1362,19.2041,32800.0
2011-06-23 14:30:00,19.88,20.31,19.63,20.31,33200.0,19.2719,19.6888,19.0296,19.6888,33200.0
2011-06-23 15:00:00,20.36,20.59,20.08,20.4,135600.0,19.7373,19.9602,19.4658,19.776,135600.0
2011-06-23 15:30:00,20.23,20.5,20.1,20.49,64000.0,19.6112,19.873,19.4852,19.8633,64000.0
2011-06-24 09:30:00,20.67,20.75,20.28,20.49,95200.0,20.0378,20.1153,19.6597,19.8633,95200.0
2011-06-24 10:00:00,20.5,20.54,19.98,20.1,111600.0,19.873,19.9118,19.3689,19.4852,111600.0
2011-06-24 10:30:00,20.02,20.29,19.99,20.18,86400.0,19.4077,19.6694,19.3786,19.5628,86400.0
2011-06-24 11:00:00,20.19,20.38,20.0,20.38,85200.0,19.5725,19.7567,19.3883,19.7567,85200.0
2011-06-24 11:30:00,20.35,20.4,20.16,20.16,69600.0,19.7276,19.776,19.5434,19.5434,69600.0
2011-06-24 12:00:00,20.11,20.11,20.07,20.07,6800.0,19.4949,19.4949,19.4561,19.4561,6800.0
2011-06-24 12:30:00,20.13,20.18,20.0,20.05,29200.0,19.5143,19.5628,19.3883,19.4367,29200.0
2011-06-24 13:00:00,20.08,20.11,19.98,20.11,27200.0,19.4658,19.4949,19.3689,19.4949,27200.0
2011-06-24 13:30:00,20.04,20.2,20.04,20.07,6000.0,19.4271,19.5822,19.4271,19.4561,6000.0
2011-06-24 14:00:00,20.05,20.05,19.94,19.99,15600.0,19.4367,19.4367,19.3301,19.3786,15600.0
2011-06-24 14:30:00,19.98,19.98,19.81,19.91,26000.0,19.3689,19.3689,19.2041,19.301,26000.0
2011-06-24 15:00:00,19.93,19.93,19.83,19.91,31600.0,19.3204,19.3204,19.2235,19.301,31600.0
2011-06-24 15:30:00,19.9,20.15,19.88,20.14,99600.0,19.2913,19.5337,19.2719,19.524,99600.0
2011-06-27 09:30:00,20.15,20.27,19.81,20.21,94800.0,19.5337,19.65,19.2041,19.5919,94800.0
2011-06-27 10:00:00,20.2,20.61,20.19,20.61,65200.0,19.5822,19.9796,19.5725,19.9796,65200.0
2011-06-27 10:30:00,20.63,20.65,20.46,20.5,84800.0,19.999,20.0184,19.8342,19.873,84800.0
2011-06-27 11:00:00,20.5,20.56,20.39,20.45,66400.0,19.873,19.9311,19.7663,19.8245,66400.0
2011-06-27 11:30:00,20.43,20.61,20.43,20.57,63200.0,19.8051,19.9796,19.8051,19.9408,63200.0
2011-06-27 12:00:00,20.6,20.63,20.5,20.51,31600.0,19.9699,19.999,19.873,19.8827,31600.0
2011-06-27 12:30:00,20.49,20.5,20.44,20.44,5200.0,19.8633,19.873,19.8148,19.8148,5200.0
2011-06-27 13:00:00,20.45,20.57,20.39,20.39,10800.0,19.8245,19.9408,19.7663,19.7663,10800.0
2011-06-27 13:30:00,20.33,20.43,20.29,20.39,11200.0,19.7082,19.8051,19.6694,19.7663,11200.0
2011-06-27 14:00:00,20.43,20.68,20.43,20.66,28000.0,19.8051,20.0475,19.8051,20.0281,28000.0
2011-06-27 14:30:00,20.69,20.75,20.66,20.66,28000.0,20.0572,20.1153,20.0281,20.0281,28000.0
2011-06-27 15:00:00,20.65,20.73,20.61,20.73,12400.0,20.0184,20.0959,19.9796,20.0959,12400.0
2011-06-27 15:30:00,20.7,20.73,20.63,20.63,25200.0,20.0669,20.0959,19.999,19.999,25200.0
2011-06-28 09:30:00,20.86,21.11,20.75,21.03,131200.0,20.222,20.4643,20.1153,20.3868,131200.0
2011-06-28 10:00:00,20.97,21.23,20.97,21.18,58800.0,20.3286,20.5807,20.3286,20.5322,58800.0
2011-06-28 10:30:00,21.23,21.27,21.15,21.15,74800.0,20.5807,20.6194,20.5031,20.5031,74800.0
2011-06-28 11:00:00,21.15,21.25,21.1,21.22,28800.0,20.5031,20.6,20.4546,20.571,28800.0
2011-06-28 11:30:00,21.23,21.3,21.21,21.3,13200.0,20.5807,20.6485,20.5613,20.6485,13200.0
2011-06-28 12:00:00,21.3,21.4,21.3,21.37,22800.0,20.6485,20.7455,20.6485,20.7164,22800.0
2011-06-28 12:30:00,21.37,21.42,21.35,21.4,14000.0,20.7164,20.7648,20.697,20.7455,14000.0
2011-06-28 13:00:00,21.38,21.46,21.37,21.42,26800.0,20.7261,20.8036,20.7164,20.7648,26800.0
2011-06-28 13:30:00,21.36,21.46,21.35,21.44,12800.0,20.7067,20.8036,20.697,20.7842,12800.0
2011-06-28 14:00:00,21.46,21.51,21.44,21.51,9600.0,20.8036,20.8521,20.7842,20.8521,9600.0
2011-06-28 14:30:00,21.53,21.55,21.51,21.51,186400.0,20.8715,20.8909,20.8521,20.8521,186400.0
2011-06-28 15:00:00,21.52,21.53,21.43,21.44,92400.0,20.8618,20.8715,20.7745,20.7842,92400.0
2011-06-28 15:30:00,21.44,21.63,21.41,21.63,48800.0,20.7842,20.9684,20.7551,20.9684,48800.0
2011-06-29 09:30:00,21.82,21.89,21.51,21.51,148000.0,21.1526,21.2205,20.8521,20.8521,148000.0
2011-06-29 10:00:00,21.53,21.65,21.3,21.6,113200.0,20.8715,20.9878,20.6485,20.9393,113200.0
2011-06-29 10:30:00,21.72,21.9,21.67,21.9,42800.0,21.0557,21.2302,21.0072,21.2302,42800.0
2011-06-29 11:00:00,21.87,21.9,21.79,21.8,34000.0,21.2011,21.2302,21.1235,21.1332,34000.0
2011-06-29 11:30:00,21.84,21.89,21.78,21.88,25600.0,21.172,21.2205,21.1138,21.2108,25600.0
2011-06-29 12:00:00,21.89,22.0,21.88,21.91,20400.0,21.2205,21.3271,21.2108,21.2399,20400.0
2011-06-29 12:30:00,21.93,21.95,21.91,21.91,6800.0,21.2592,21.2786,21.2399,21.2399,6800.0
2011-06-29 13:00:00,21.9,22.06,21.9,21.95,30400.0,21.2302,21.3853,21.2302,21.2786,30400.0
2011-06-29 13:30:00,22.0,22.02,21.84,21.85,17200.0,21.3271,21.3465,21.172,21.1817,17200.0
2011-06-29 14:00:00,21.87,21.87,21.54,21.55,56000.0,21.2011,21.2011,20.8812,20.8909,56000.0
2011-06-29 14:30:00,21.6,21.71,21.53,21.7,85600.0,20.9393,21.046,20.8715,21.0363,85600.0
2011-06-29 15:00:00,21.73,21.83,21.65,21.83,36800.0,21.0654,21.1623,20.9878,21.1623,36800.0
2011-06-29 15:30:00,21.78,21.89,21.78,21.83,58000.0,21.1138,21.2205,21.1138,21.1623,58000.0
2011-06-30 09:30:00,22.06,22.42,21.98,22.25,248800.0,21.3853,21.7343,21.3077,21.5695,248800.0
2011-06-30 10:00:00,22.25,22.46,22.25,22.38,222400.0,21.5695,21.773,21.5695,21.6955,222400.0
2011-06-30 10:30:00,22.4,22.41,22.28,22.3,38800.0,21.7149,21.7246,21.5985,21.6179,38800.0
2011-06-30 11:00:00,22.33,22.48,22.33,22.43,65600.0,21.647,21.7924,21.647,21.744,65600.0
2011-06-30 11:30:00,22.43,22.53,22.41,22.53,24800.0,21.744,21.8409,21.7246,21.8409,24800.0
2011-06-30 12:00:00,22.5,22.56,22.47,22.5,19200.0,21.8118,21.87,21.7827,21.8118,19200.0
2011-06-30 12:30:00,22.46,22.46,22.4,22.45,10800.0,21.773,21.773,21.7149,21.7633,10800.0
2011-06-30 13:00:00,22.5,22.55,22.39,22.42,18400.0,21.8118,21.8603,21.7052,21.7343,18400.0
2011-06-30 13:30:00,22.44,22.52,22.44,22.52,18000.0,21.7536,21.8312,21.7536,21.8312,18000.0
2011-06-30 14:00:00,22.53,22.58,22.47,22.47,96000.0,21.8409,21.8894,21.7827,21.7827,96000.0
2011-06-30 14:30:00,22.5,22.57,22.46,22.48,24400.0,21.8118,21.8797,21.773,21.7924,24400.0
2011-06-30 15:00:00,22.47,22.49,22.4,22.44,45600.0,21.7827,21.8021,21.7149,21.7536,45600.0
2011-06-30 15:30:00,22.45,22.55,22.39,22.42,46800.0,21.7633,21.8603,21.7052,21.7343,46800.0
2011-07-01 09:30:00,22.45,22.56,22.28,22.51,145600.0,21.7633,21.87,21.5985,21.8215,145600.0
2011-07-01 10:00:00,22.61,23.2,22.61,23.2,98800.0,21.9184,22.4904,21.9184,22.4904,98800.0
2011-07-01 10:30:00,23.21,23.21,23.09,23.11,12400.0,22.5001,22.5001,22.3838,22.4032,12400.0
2011-07-01 11:00:00,23.09,23.19,23.09,23.14,14000.0,22.3838,22.4807,22.3838,22.4322,14000.0
2011-07-01 11:30:00,23.15,23.17,23.1,23.16,27200.0,22.4419,22.4613,22.3935,22.4516,27200.0
2011-07-01 12:00:00,23.14,23.32,23.12,23.31,59600.0,22.4322,22.6067,22.4128,22.597,59600.0
2011-07-01 12:30:00,23.27,23.31,23.24,23.29,62800.0,22.5583,22.597,22.5292,22.5776,62800.0
2011-07-01 13:00:00,23.31,23.4,23.3,23.39,4800.0,22.597,22.6843,22.5873,22.6746,4800.0
2011-07-01 13:30:00,23.39,23.47,23.39,23.39,39600.0,22.6746,22.7521,22.6746,22.6746,39600.0
2011-07-01 14:00:00,23.42,23.45,23.37,23.41,50400.0,22.7037,22.7328,22.6552,22.694,50400.0
2011-07-01 14:30:00,23.47,23.53,23.45,23.53,21600.0,22.7521,22.8103,22.7328,22.8103,21600.0
2011-07-01 15:00:00,23.54,23.54,23.36,23.39,36400.0,22.82,22.82,22.6455,22.6746,36400.0
2011-07-01 15:30:00,23.37,23.5,23.34,23.42,76400.0,22.6552,22.7812,22.6261,22.7037,76400.0
2011-07-05 09:30:00,23.5,23.54,23.25,23.46,322000.0,22.7812,22.82,22.5389,22.7424,322000.0
2011-07-05 10:00:00,23.38,23.59,23.22,23.29,147600.0,22.6649,22.8685,22.5098,22.5776,147600.0
2011-07-05 10:30:00,23.4,23.4,23.21,23.25,66400.0,22.6843,22.6843,22.5001,22.5389,66400.0
2011-07-05 11:00:00,23.3,23.35,23.19,23.32,37200.0,22.5873,22.6358,22.4807,22.6067,37200.0
2011-07-05 11:30:00,23.34,23.43,23.31,23.4,15600.0,22.6261,22.7134,22.597,22.6843,15600.0
2011-07-05 12:00:00,23.39,23.52,23.39,23.51,16000.0,22.6746,22.8006,22.6746,22.7909,16000.0
2011-07-05 12:30:00,23.51,23.55,23.48,23.52,27600.0,22.7909,22.8297,22.7618,22.8006,27600.0
2011-07-05 13:00:00,23.54,23.58,23.54,23.56,8000.0,22.82,22.8588,22.82,22.8394,8000.0
2011-07-05 13:30:00,23.56,23.67,23.56,23.67,46800.0,22.8394,22.946,22.8394,22.946,46800.0
2011-07-05 14:00:00,23.65,23.68,23.36,23.41,61200.0,22.9266,22.9557,22.6455,22.694,61200.0
2011-07-05 14:30:00,23.4,23.48,23.35,23.48,13200.0,22.6843,22.7618,22.6358,22.7618,13200.0
2011-07-05 15:00:00,23.46,23.63,23.44,23.63,47600.0,22.7424,22.9072,22.7231,22.9072,47600.0
2011-07-05 15:30:00,23.62,23.66,23.5,23.6,48400.0,22.8976,22.9363,22.7812,22.8782,48400.0
2011-07-06 09:30:00,23.5,23.68,23.41,23.47,136800.0,22.7812,22.9557,22.694,22.7521,136800.0
2011-07-06 10:00:00,23.43,23.53,23.25,23.41,90000.0,22.7134,22.8103,22.5389,22.694,90000.0
2011-07-06 10:30:00,23.46,23.63,23.43,23.63,16800.0,22.7424,22.9072,22.7134,22.9072,16800.0
2011-07-06 11:00:00,23.52,23.59,23.5,23.59,12400.0,22.8006,22.8685,22.7812,22.8685,12400.0
2011-07-06 11:30:00,23.63,23.86,23.63,23.85,67600.0,22.9072,23.1302,22.9072,23.1205,67600.0
2011-07-06 12:00:00,23.85,23.85,23.78,23.79,18000.0,23.1205,23.1205,23.0527,23.0624,18000.0
2011-07-06 12:30:00,23.86,24.0,23.84,24.0,25200.0,23.1302,23.2659,23.1108,23.2659,25200.0
2011-07-06 13:00:00,23.99,23.99,23.85,23.86,51200.0,23.2562,23.2562,23.1205,23.1302,51200.0
2011-07-06 13:30:00,23.86,23.98,23.84,23.97,17600.0,23.1302,23.2465,23.1108,23.2368,17600.0
2011-07-06 14:00:00,23.94,23.95,23.72,23.78,29200.0,23.2078,23.2175,22.9945,23.0527,29200.0
2011-07-06 14:30:00,23.78,23.87,23.74,23.77,16000.0,23.0527,23.1399,23.0139,23.043,16000.0
2011-07-06 15:00:00,23.72,23.8,23.72,23.79,11200.0,22.9945,23.072,22.9945,23.0624,11200.0
2011-07-06 15:30:00,23.77,23.9,23.77,23.9,29200.0,23.043,23.169,23.043,23.169,29200.0
2011-07-07 09:30:00,24.58,24.66,24.38,24.65,168400.0,23.8282,23.9057,23.6343,23.8961,168400.0
2011-07-07 10:00:00,24.63,24.86,24.58,24.84,88400.0,23.8767,24.0996,23.8282,24.0802,88400.0
2011-07-07 10:30:00,24.88,25.18,24.85,25.17,107600.0,24.119,24.4098,24.0899,24.4001,107600.0
2011-07-07 11:00:00,25.18,25.18,25.06,25.07,49600.0,24.4098,24.4098,24.2935,24.3032,49600.0
2011-07-07 11:30:00,25.09,25.14,25.0,25.11,32400.0,24.3226,24.3711,24.2353,24.342,32400.0
2011-07-07 12:00:00,25.09,25.23,25.07,25.23,18400.0,24.3226,24.4583,24.3032,24.4583,18400.0
2011-07-07 12:30:00,25.22,25.22,25.16,25.17,16400.0,24.4486,24.4486,24.3905,24.4001,16400.0
2011-07-07 13:00:00,25.15,25.23,25.13,25.22,40000.0,24.3808,24.4583,24.3614,24.4486,40000.0
2011-07-07 13:30:00,25.21,25.25,25.09,25.09,44000.0,24.4389,24.4777,24.3226,24.3226,44000.0
2011-07-07 14:00:00,25.11,25.14,25.08,25.13,12400.0,24.342,24.3711,24.3129,24.3614,12400.0
2011-07-07 14:30:00,25.15,25.15,25.03,25.06,39200.0,24.3808,24.3808,24.2644,24.2935,39200.0
2011-07-07 15:00:00,25.06,25.14,25.04,25.05,28400.0,24.2935,24.3711,24.2741,24.2838,28400.0
2011-07-07 15:30:00,25.03,25.05,24.88,24.97,79600.0,24.2644,24.2838,24.119,24.2063,79600.0
2011-07-08 09:30:00,24.06,24.41,24.01,24.3,167200.0,23.3241,23.6634,23.2756,23.5568,167200.0
2011-07-08 10:00:00,24.25,24.27,23.91,24.04,122400.0,23.5083,23.5277,23.1787,23.3047,122400.0
2011-07-08 10:30:00,24.01,24.13,23.86,24.03,83600.0,23.2756,23.392,23.1302,23.295,83600.0
2011-07-08 11:00:00,23.99,24.0,23.84,23.98,25600.0,23.2562,23.2659,23.1108,23.2465,25600.0
2011-07-08 11:30:00,23.93,24.24,23.89,24.21,31600.0,23.1981,23.4986,23.1593,23.4695,31600.0
2011-07-08 12:00:00,24.2,24.23,24.15,24.18,11600.0,23.4598,23.4889,23.4113,23.4404,11600.0
2011-07-08 12:30:00,24.18,24.3,24.17,24.26,30800.0,23.4404,23.5568,23.4307,23.518,30800.0
2011-07-08 13:00:00,24.26,24.34,24.21,24.32,11600.0,23.518,23.5955,23.4695,23.5761,11600.0
2011-07-08 13:30:00,24.38,24.44,24.25,24.28,41600.0,23.6343,23.6925,23.5083,23.5374,41600.0
2011-07-08 14:00:00,24.25,24.3,24.14,24.22,15200.0,23.5083,23.5568,23.4016,23.4792,15200.0
2011-07-08 14:30:00,24.24,24.29,24.23,24.27,30800.0,23.4986,23.5471,23.4889,23.5277,30800.0
2011-07-08 15:00:00,24.28,24.37,24.26,24.3,38800.0,23.5374,23.6246,23.518,23.5568,38800.0
2011-07-08 15:30:00,24.28,24.56,24.28,24.53,122000.0,23.5374,23.8088,23.5374,23.7797,122000.0
2011-07-11 09:30:00,23.56,23.99,23.55,23.88,117600.0,22.8394,23.2562,22.8297,23.1496,117600.0
2011-07-11 10:00:00,23.86,23.88,23.35,23.46,73600.0,23.1302,23.1496,22.6358,22.7424,73600.0
2011-07-11 10:30:00,23.44,23.46,23.02,23.02,66000.0,22.7231,22.7424,22.3159,22.3159,66000.0
2011-07-11 11:00:00,23.02,23.18,22.86,23.18,83200.0,22.3159,22.471,22.1608,22.471,83200.0
2011-07-11 11:30:00,23.19,23.27,23.11,23.18,72000.0,22.4807,22.5583,22.4032,22.471,72000.0
2011-07-11 12:00:00,23.13,23.22,23.08,23.22,41600.0,22.4225,22.5098,22.3741,22.5098,41600.0
2011-07-11 12:30:00,23.14,23.14,23.04,23.04,9600.0,22.4322,22.4322,22.3353,22.3353,9600.0
2011-07-11 13:00:00,23.06,23.09,22.92,22.97,21600.0,22.3547,22.3838,22.219,22.2674,21600.0
2011-07-11 13:30:00,22.98,23.04,22.94,23.0,14400.0,22.2771,22.3353,22.2384,22.2965,14400.0
2011-07-11 14:00:00,23.08,23.08,22.89,22.9,24800.0,22.3741,22.3741,22.1899,22.1996,24800.0
2011-07-11 14:30:00,22.89,22.92,22.8,22.86,22800.0,22.1899,22.219,22.1026,22.1608,22800.0
2011-07-11 15:00:00,22.9,22.9,22.75,22.88,32400.0,22.1996,22.1996,22.0542,22.1802,32400.0
2011-07-11 15:30:00,22.92,22.98,22.75,22.94,103200.0,22.219,22.2771,22.0542,22.2384,103200.0
2011-07-12 09:30:00,22.59,22.81,22.51,22.69,134000.0,21.8991,22.1123,21.8215,21.996,134000.0
2011-07-12 10:00:00,22.71,23.03,22.71,22.88,73200.0,22.0154,22.3256,22.0154,22.1802,73200.0
2011-07-12 10:30:00,22.92,23.06,22.8,22.85,102400.0,22.219,22.3547,22.1026,22.1511,102400.0
2011-07-12 11:00:00,22.91,23.23,22.82,23.23,143200.0,22.2093,22.5195,22.122,22.5195,143200.0
2011-07-12 11:30:00,23.18,23.3,23.13,23.18,70400.0,22.471,22.5873,22.4225,22.471,70400.0
2011-07-12 12:00:00,23.17,23.27,23.07,23.07,52400.0,22.4613,22.5583,22.3644,22.3644,52400.0
2011-07-12 12:30:00,23.07,23.08,22.99,23.0,27600.0,22.3644,22.3741,22.2868,22.2965,27600.0
2011-07-12 13:00:00,22.98,23.08,22.86,22.86,30400.0,22.2771,22.3741,22.1608,22.1608,30400.0
2011-07-12 13:30:00,22.83,22.93,22.82,22.9,12000.0,22.1317,22.2287,22.122,22.1996,12000.0
2011-07-12 14:00:00,22.94,23.3,22.94,23.21,35600.0,22.2384,22.5873,22.2384,22.5001,35600.0
2011-07-12 14:30:00,23.22,23.22,22.91,22.93,42000.0,22.5098,22.5098,22.2093,22.2287,42000.0
2011-07-12 15:00:00,22.97,22.97,22.75,22.83,26400.0,22.2674,22.2674,22.0542,22.1317,26400.0
2011-07-12 15:30:00,22.79,22.81,22.52,22.55,61200.0,22.0929,22.1123,21.8312,21.8603,61200.0
2011-07-13 09:30:00,23.0,23.25,22.88,22.92,162000.0,22.2965,22.5389,22.1802,22.219,162000.0
2011-07-13 10:00:00,22.97,23.57,22.97,23.47,199600.0,22.2674,22.8491,22.2674,22.7521,199600.0
2011-07-13 10:30:00,23.48,23.75,23.48,23.66,61200.0,22.7618,23.0236,22.7618,22.9363,61200.0
2011-07-13 11:00:00,23.62,23.88,23.57,23.88,86000.0,22.8976,23.1496,22.8491,23.1496,86000.0
2011-07-13 11:30:00,23.84,23.84,23.69,23.71,32800.0,23.1108,23.1108,22.9654,22.9848,32800.0
2011-07-13 12:00:00,23.71,23.74,23.61,23.72,26000.0,22.9848,23.0139,22.8879,22.9945,26000.0
2011-07-13 12:30:00,23.72,23.72,23.57,23.62,38400.0,22.9945,22.9945,22.8491,22.8976,38400.0
2011-07-13 13:00:00,23.63,23.64,23.42,23.45,74400.0,22.9072,22.9169,22.7037,22.7328,74400.0
2011-07-13 13:30:00,23.48,23.51,23.32,23.35,16800.0,22.7618,22.7909,22.6067,22.6358,16800.0
2011-07-13 14:00:00,23.31,23.42,23.22,23.25,39200.0,22.597,22.7037,22.5098,22.5389,39200.0
2011-07-13 14:30:00,23.28,23.41,23.28,23.4,42000.0,22.568,22.694,22.568,22.6843,42000.0
2011-07-13 15:00:00,23.43,23.45,22.93,23.09,98800.0,22.7134,22.7328,22.2287,22.3838,98800.0
2011-07-13 15:30:00,23.08,23.18,22.89,23.18,121200.0,22.3741,22.471,22.1899,22.471,121200.0
2011-07-14 09:30:00,23.31,23.59,23.11,23.55,119200.0,22.597,22.8685,22.4032,22.8297,119200.0
2011-07-14 10:00:00,23.55,23.64,23.37,23.57,76000.0,22.8297,22.9169,22.6552,22.8491,76000.0
2011-07-14 10:30:00,23.53,23.53,22.77,22.81,83200.0,22.8103,22.8103,22.0736,22.1123,83200.0
2011-07-14 11:00:00,22.89,22.93,22.87,22.88,24800.0,22.1899,22.2287,22.1705,22.1802,24800.0
2011-07-14 11:30:00,22.81,22.83,22.56,22.66,22400.0,22.1123,22.1317,21.87,21.9669,22400.0
2011-07-14 12:00:00,22.57,22.6,22.2,22.28,46800.0,21.8797,21.9088,21.521,21.5985,46800.0
2011-07-14 12:30:00,22.28,22.41,22.07,22.08,74000.0,21.5985,21.7246,21.395,21.4047,74000.0
2011-07-14 13:00:00,22.08,22.08,21.9,22.07,129200.0,21.4047,21.4047,21.2302,21.395,129200.0
2011-07-14 13:30:00,22.07,22.49,22.07,22.42,79600.0,21.395,21.8021,21.395,21.7343,79600.0
2011-07-14 14:00:00,22.46,22.59,22.25,22.26,203200.0,21.773,21.8991,21.5695,21.5792,203200.0
2011-07-14 14:30:00,22.25,22.31,22.05,22.15,68400.0,21.5695,21.6276,21.3756,21.4725,68400.0
2011-07-14 15:00:00,22.17,22.23,21.96,22.11,76400.0,21.4919,21.5501,21.2883,21.4337,76400.0
2011-07-14 15:30:00,22.1,22.29,22.01,22.02,97600.0,21.424,21.6082,21.3368,21.3465,97600.0
2011-07-15 09:30:00,22.31,22.47,22.07,22.15,159600.0,21.6276,21.7827,21.395,21.4725,159600.0
2011-07-15 10:00:00,22.29,22.47,22.05,22.22,120800.0,21.6082,21.7827,21.3756,21.5404,120800.0
2011-07-15 10:30:00,22.24,22.47,22.2,22.21,61200.0,21.5598,21.7827,21.521,21.5307,61200.0
2011-07-15 11:00:00,22.27,22.44,22.21,22.38,37600.0,21.5888,21.7536,21.5307,21.6955,37600.0
2011-07-15 11:30:00,22.38,22.38,22.26,22.34,35200.0,21.6955,21.6955,21.5792,21.6567,35200.0
2011-07-15 12:00:00,22.38,22.56,22.28,22.39,100000.0,21.6955,21.87,21.5985,21.7052,100000.0
2011-07-15 12:30:00,22.37,22.39,22.26,22.38,26800.0,21.6858,21.7052,21.5792,21.6955,26800.0
2011-07-15 13:00:00,22.34,22.42,22.31,22.38,30400.0,21.6567,21.7343,21.6276,21.6955,30400.0
2011-07-15 13:30:00,22.38,22.38,22.22,22.23,18000.0,21.6955,21.6955,21.5404,21.5501,18000.0
2011-07-15 14:00:00,22.21,22.21,22.0,22.01,66800.0,21.5307,21.5307,21.3271,21.3368,66800.0
2011-07-15 14:30:00,22.0,22.18,21.99,22.13,68400.0,21.3271,21.5016,21.3174,21.4531,68400.0
2011-07-15 15:00:00,22.17,22.38,22.09,22.37,34800.0,21.4919,21.6955,21.4144,21.6858,34800.0
2011-07-15 15:30:00,22.41,22.45,22.35,22.45,71600.0,21.7246,21.7633,21.6664,21.7633,71600.0
2011-07-18 09:30:00,22.19,22.34,21.74,21.74,181200.0,21.5113,21.6567,21.0751,21.0751,181200.0
2011-07-18 10:00:00,21.73,21.83,21.29,21.52,178000.0,21.0654,21.1623,20.6388,20.8618,178000.0
2011-07-18 10:30:00,21.45,21.53,21.2,21.33,91200.0,20.7939,20.8715,20.5516,20.6776,91200.0
2011-07-18 11:00:00,21.31,21.45,21.27,21.38,30400.0,20.6582,20.7939,20.6194,20.7261,30400.0
2011-07-18 11:30:00,21.35,21.35,21.05,21.09,52000.0,20.697,20.697,20.4062,20.4449,52000.0
2011-07-18 12:00:00,21.17,21.23,21.03,21.22,38400.0,20.5225,20.5807,20.3868,20.571,38400.0
2011-07-18 12:30:00,21.19,21.29,21.18,21.28,33200.0,20.5419,20.6388,20.5322,20.6291,33200.0
2011-07-18 13:00:00,21.27,21.27,21.13,21.15,17200.0,20.6194,20.6194,20.4837,20.5031,17200.0
2011-07-18 13:30:00,21.26,21.52,21.26,21.51,48400.0,20.6097,20.8618,20.6097,20.8521,48400.0
2011-07-18 14:00:00,21.5,21.5,21.4,21.4,14400.0,20.8424,20.8424,20.7455,20.7455,14400.0
2011-07-18 14:30:00,21.37,21.48,21.27,21.48,14400.0,20.7164,20.823,20.6194,20.823,14400.0
2011-07-18 15:00:00,21.51,21.61,21.36,21.41,50400.0,20.8521,20.949,20.7067,20.7551,50400.0
2011-07-18 15:30:00,21.47,21.54,21.38,21.43,72800.0,20.8133,20.8812,20.7261,20.7745,72800.0
2011-07-19 09:30:00,22.0,22.45,21.97,22.28,190000.0,21.3271,21.7633,21.298,21.5985,190000.0
2011-07-19 10:00:00,22.34,22.5,22.32,22.44,154400.0,21.6567,21.8118,21.6373,21.7536,154400.0
2011-07-19 10:30:00,22.49,22.5,22.41,22.41,35600.0,21.8021,21.8118,21.7246,21.7246,35600.0
2011-07-19 11:00:00,22.38,22.41,22.31,22.39,72800.0,21.6955,21.7246,21.6276,21.7052,72800.0
2011-07-19 11:30:00,22.39,22.39,22.13,22.26,110400.0,21.7052,21.7052,21.4531,21.5792,110400.0
2011-07-19 12:00:00,22.31,22.32,22.18,22.2,33200.0,21.6276,21.6373,21.5016,21.521,33200.0
2011-07-19 12:30:00,22.21,22.32,22.13,22.21,42000.0,21.5307,21.6373,21.4531,21.5307,42000.0
2011-07-19 13:00:00,22.23,22.29,22.13,22.28,24400.0,21.5501,21.6082,21.4531,21.5985,24400.0
2011-07-19 13:30:00,22.32,22.62,22.29,22.54,114000.0,21.6373,21.9281,21.6082,21.8506,114000.0
2011-07-19 14:00:00,22.5,22.54,22.47,22.54,26000.0,21.8118,21.8506,21.7827,21.8506,26000.0
2011-07-19 14:30:00,22.55,22.75,22.5,22.72,53600.0,21.8603,22.0542,21.8118,22.0251,53600.0
2011-07-19 15:00:00,22.72,22.92,22.72,22.83,60000.0,22.0251,22.219,22.0251,22.1317,60000.0
2011-07-19 15:30:00,22.84,22.89,22.81,22.84,70800.0,22.1414,22.1899,22.1123,22.1414,70800.0
2011-07-20 09:30:00,22.87,22.93,22.39,22.52,190400.0,22.1705,22.2287,21.7052,21.8312,190400.0
2011-07-20 10:00:00,22.51,22.62,22.32,22.47,94000.0,21.8215,21.9281,21.6373,21.7827,94000.0
2011-07-20 10:30:00,22.47,22.63,22.44,22.54,44800.0,21.7827,21.9378,21.7536,21.8506,44800.0
2011-07-20 11:00:00,22.59,22.63,22.5,22.5,28400.0,21.8991,21.9378,21.8118,21.8118,28400.0
2011-07-20 11:30:00,22.48,22.51,22.33,22.34,31200.0,21.7924,21.8215,21.647,21.6567,31200.0
2011-07-20 12:00:00,22.4,22.46,22.38,22.45,13200.0,21.7149,21.773,21.6955,21.7633,13200.0
2011-07-20 12:30:00,22.46,22.49,22.38,22.49,11200.0,21.773,21.8021,21.6955,21.8021,11200.0
2011-07-20 13:00:00,22.5,22.52,22.47,22.52,6400.0,21.8118,21.8312,21.7827,21.8312,6400.0
2011-07-20 13:30:00,22.54,22.68,22.53,22.68,23600.0,21.8506,21.9863,21.8409,21.9863,23600.0
2011-07-20 14:00:00,22.67,22.77,22.64,22.77,25600.0,21.9766,22.0736,21.9475,22.0736,25600.0
2011-07-20 14:30:00,22.79,22.82,22.66,22.71,17200.0,22.0929,22.122,21.9669,22.0154,17200.0
2011-07-20 15:00:00,22.7,22.81,22.67,22.69,22800.0,22.0057,22.1123,21.9766,21.996,22800.0
2011-07-20 15:30:00,22.69,22.79,22.67,22.75,36800.0,21.996,22.0929,21.9766,22.0542,36800.0
2011-07-21 09:30:00,23.0,23.34,22.8,23.23,148800.0,22.2965,22.6261,22.1026,22.5195,148800.0
2011-07-21 10:00:00,23.23,23.63,23.19,23.61,126800.0,22.5195,22.9072,22.4807,22.8879,126800.0
2011-07-21 10:30:00,23.57,23.65,23.53,23.53,59200.0,22.8491,22.9266,22.8103,22.8103,59200.0
2011-07-21 11:00:00,23.53,23.54,23.27,23.27,28800.0,22.8103,22.82,22.5583,22.5583,28800.0
2011-07-21 11:30:00,23.3,23.33,23.1,23.1,49200.0,22.5873,22.6164,22.3935,22.3935,49200.0
2011-07-21 12:00:00,23.19,23.22,23.11,23.14,13200.0,22.4807,22.5098,22.4032,22.4322,13200.0
2011-07-21 12:30:00,23.18,23.53,23.17,23.24,108000.0,22.471,22.8103,22.4613,22.5292,108000.0
2011-07-21 13:00:00,23.34,23.44,23.28,23.44,34400.0,22.6261,22.7231,22.568,22.7231,34400.0
2011-07-21 13:30:00,23.41,23.42,23.31,23.36,25600.0,22.694,22.7037,22.597,22.6455,25600.0
2011-07-21 14:00:00,23.38,23.41,23.29,23.39,26400.0,22.6649,22.694,22.5776,22.6746,26400.0
2011-07-21 14:30:00,23.38,23.47,23.38,23.44,21600.0,22.6649,22.7521,22.6649,22.7231,21600.0
2011-07-21 15:00:00,23.41,23.5,23.36,23.46,61600.0,22.694,22.7812,22.6455,22.7424,61600.0
2011-07-21 15:30:00,23.46,23.46,23.33,23.37,91600.0,22.7424,22.7424,22.6164,22.6552,91600.0
2011-07-22 09:30:00,23.29,23.49,23.07,23.11,161600.0,22.5776,22.7715,22.3644,22.4032,161600.0
2011-07-22 10:00:00,23.1,23.27,22.91,23.03,76400.0,22.3935,22.5583,22.2093,22.3256,76400.0
2011-07-22 10:30:00,23.03,23.19,23.02,23.19,54000.0,22.3256,22.4807,22.3159,22.4807,54000.0
2011-07-22 11:00:00,23.22,23.28,23.18,23.22,23200.0,22.5098,22.568,22.471,22.5098,23200.0
2011-07-22 11:30:00,23.28,23.44,23.25,23.44,58000.0,22.568,22.7231,22.5389,22.7231,58000.0
2011-07-22 12:00:00,23.42,23.56,23.39,23.47,26800.0,22.7037,22.8394,22.6746,22.7521,26800.0
2011-07-22 12:30:00,23.52,23.61,23.5,23.6,18400.0,22.8006,22.8879,22.7812,22.8782,18400.0
2011-07-22 13:00:00,23.57,23.59,23.51,23.57,38400.0,22.8491,22.8685,22.7909,22.8491,38400.0
2011-07-22 13:30:00,23.56,23.59,23.53,23.57,41200.0,22.8394,22.8685,22.8103,22.8491,41200.0
2011-07-22 14:00:00,23.56,23.59,23.46,23.57,50000.0,22.8394,22.8685,22.7424,22.8491,50000.0
2011-07-22 14:30:00,23.57,23.59,23.54,23.58,69200.0,22.8491,22.8685,22.82,22.8588,69200.0
2011-07-22 15:00:00,23.57,23.63,23.52,23.54,70000.0,22.8491,22.9072,22.8006,22.82,70000.0
2011-07-22 15:30:00,23.52,23.53,23.39,23.43,204800.0,22.8006,22.8103,22.6746,22.7134,204800.0
2011-07-25 09:30:00,22.58,23.0,22.38,22.98,186400.0,21.8894,22.2965,21.6955,22.2771,186400.0
2011-07-25 10:00:00,22.97,23.18,22.97,23.17,49600.0,22.2674,22.471,22.2674,22.4613,49600.0
2011-07-25 10:30:00,23.13,23.15,22.83,22.97,61600.0,22.4225,22.4419,22.1317,22.2674,61600.0
2011-07-25 11:00:00,22.95,23.15,22.93,23.12,163200.0,22.248,22.4419,22.2287,22.4128,163200.0
2011-07-25 11:30:00,23.15,23.17,22.98,23.03,88800.0,22.4419,22.4613,22.2771,22.3256,88800.0
2011-07-25 12:00:00,23.05,23.1,23.02,23.09,32000.0,22.345,22.3935,22.3159,22.3838,32000.0
2011-07-25 12:30:00,23.09,23.15,23.09,23.13,28000.0,22.3838,22.4419,22.3838,22.4225,28000.0
2011-07-25 13:00:00,23.14,23.16,23.11,23.11,20800.0,22.4322,22.4516,22.4032,22.4032,20800.0
2011-07-25 13:30:00,23.11,23.15,23.03,23.04,22800.0,22.4032,22.4419,22.3256,22.3353,22800.0
2011-07-25 14:00:00,23.08,23.16,23.07,23.11,26000.0,22.3741,22.4516,22.3644,22.4032,26000.0
2011-07-25 14:30:00,23.1,23.1,22.92,22.93,115600.0,22.3935,22.3935,22.219,22.2287,115600.0
2011-07-25 15:00:00,22.93,22.93,22.59,22.71,143600.0,22.2287,22.2287,21.8991,22.0154,143600.0
2011-07-25 15:30:00,22.71,22.88,22.61,22.61,106400.0,22.0154,22.1802,21.9184,21.9184,106400.0
2011-07-26 09:30:00,22.49,22.64,22.14,22.18,499200.0,21.8021,21.9475,21.4628,21.5016,499200.0
2011-07-26 10:00:00,22.2,22.27,21.93,22.11,370000.0,21.521,21.5888,21.2592,21.4337,370000.0
2011-07-26 10:30:00,22.1,22.28,22.0,22.22,125200.0,21.424,21.5985,21.3271,21.5404,125200.0
2011-07-26 11:00:00,22.28,22.53,22.26,22.51,67200.0,21.5985,21.8409,21.5792,21.8215,67200.0
2011-07-26 11:30:00,22.52,22.52,22.36,22.39,43200.0,21.8312,21.8312,21.6761,21.7052,43200.0
2011-07-26 12:00:00,22.47,22.51,22.47,22.47,4800.0,21.7827,21.8215,21.7827,21.7827,4800.0
2011-07-26 12:30:00,22.44,22.44,22.28,22.37,49600.0,21.7536,21.7536,21.5985,21.6858,49600.0
2011-07-26 13:00:00,22.41,22.43,22.2,22.22,100400.0,21.7246,21.744,21.521,21.5404,100400.0
2011-07-26 13:30:00,22.24,22.27,22.15,22.27,34800.0,21.5598,21.5888,21.4725,21.5888,34800.0
2011-07-26 14:00:00,22.28,22.45,22.28,22.4,21200.0,21.5985,21.7633,21.5985,21.7149,21200.0
2011-07-26 14:30:00,22.37,22.42,22.25,22.25,18000.0,21.6858,21.7343,21.5695,21.5695,18000.0
2011-07-26 15:00:00,22.23,22.25,22.18,22.22,34800.0,21.5501,21.5695,21.5016,21.5404,34800.0
2011-07-26 15:30:00,22.2,22.21,22.01,22.11,53600.0,21.521,21.5307,21.3368,21.4337,53600.0
2011-07-27 09:30:00,21.68,21.68,21.12,21.17,181200.0,21.0169,21.0169,20.474,20.5225,181200.0
2011-07-27 10:00:00,21.16,21.16,20.56,20.56,303200.0,20.5128,20.5128,19.9311,19.9311,303200.0
2011-07-27 10:30:00,20.51,20.82,20.45,20.81,195600.0,19.8827,20.1832,19.8245,20.1735,195600.0
2011-07-27 11:00:00,20.79,21.0,20.78,21.0,147200.0,20.1541,20.3577,20.1444,20.3577,147200.0
2011-07-27 11:30:00,21.0,21.07,20.65,20.69,143200.0,20.3577,20.4255,20.0184,20.0572,143200.0
2011-07-27 12:00:00,20.7,20.79,20.62,20.67,76400.0,20.0669,20.1541,19.9893,20.0378,76400.0
2011-07-27 12:30:00,20.67,20.74,20.63,20.65,38400.0,20.0378,20.1056,19.999,20.0184,38400.0
2011-07-27 13:00:00,20.65,20.72,20.55,20.57,57600.0,20.0184,20.0863,19.9215,19.9408,57600.0
2011-07-27 13:30:00,20.58,20.71,20.53,20.65,52400.0,19.9505,20.0766,19.9021,20.0184,52400.0
2011-07-27 14:00:00,20.61,20.65,20.42,20.43,72000.0,19.9796,20.0184,19.7954,19.8051,72000.0
2011-07-27 14:30:00,20.43,20.43,20.25,20.28,173600.0,19.8051,19.8051,19.6306,19.6597,173600.0
2011-07-27 15:00:00,20.35,20.4,20.15,20.34,100400.0,19.7276,19.776,19.5337,19.7179,100400.0
2011-07-27 15:30:00,20.35,20.42,20.06,20.14,246400.0,19.7276,19.7954,19.4464,19.524,246400.0
2011-07-28 09:30:00,20.11,20.36,20.07,20.3,110400.0,19.4949,19.7373,19.4561,19.6791,110400.0
2011-07-28 10:00:00,20.38,20.6,20.19,20.5,133600.0,19.7567,19.9699,19.5725,19.873,133600.0
2011-07-28 10:30:00,20.53,20.56,20.43,20.48,60000.0,19.9021,19.9311,19.8051,19.8536,60000.0
2011-07-28 11:00:00,20.44,20.88,20.44,20.84,83600.0,19.8148,20.2414,19.8148,20.2026,83600.0
2011-07-28 11:30:00,20.86,20.87,20.77,20.84,72800.0,20.222,20.2317,20.1347,20.2026,72800.0
2011-07-28 12:00:00,20.85,20.89,20.68,20.75,82400.0,20.2123,20.2511,20.0475,20.1153,82400.0
2011-07-28 12:30:00,20.75,20.78,20.59,20.68,71600.0,20.1153,20.1444,19.9602,20.0475,71600.0
2011-07-28 13:00:00,20.67,20.68,20.46,20.52,38800.0,20.0378,20.0475,19.8342,19.8924,38800.0
2011-07-28 13:30:00,20.5,20.65,20.46,20.47,46000.0,19.873,20.0184,19.8342,19.8439,46000.0
2011-07-28 14:00:00,20.45,20.47,20.14,20.17,48000.0,19.8245,19.8439,19.524,19.5531,48000.0
2011-07-28 14:30:00,20.16,20.33,20.1,20.33,96800.0,19.5434,19.7082,19.4852,19.7082,96800.0
2011-07-28 15:00:00,20.27,20.28,20.07,20.07,32800.0,19.65,19.6597,19.4561,19.4561,32800.0
2011-07-28 15:30:00,20.09,20.16,19.94,20.06,233200.0,19.4755,19.5434,19.3301,19.4464,233200.0
2011-07-29 09:30:00,19.21,19.46,18.77,19.44,567200.0,18.6224,18.8648,18.1959,18.8454,567200.0
2011-07-29 10:00:00,19.4,19.52,19.16,19.37,217200.0,18.8066,18.923,18.574,18.7775,217200.0
2011-07-29 10:30:00,19.34,20.06,19.27,19.95,168000.0,18.7485,19.4464,18.6806,19.3398,168000.0
2011-07-29 11:00:00,19.93,20.29,19.85,20.07,174000.0,19.3204,19.6694,19.2429,19.4561,174000.0
2011-07-29 11:30:00,20.04,20.08,19.86,19.94,56400.0,19.4271,19.4658,19.2526,19.3301,56400.0
2011-07-29 12:00:00,19.91,19.91,19.64,19.74,124000.0,19.301,19.301,19.0393,19.1362,124000.0
2011-07-29 12:30:00,19.76,19.93,19.68,19.81,121200.0,19.1556,19.3204,19.0781,19.2041,121200.0
2011-07-29 13:00:00,19.78,19.94,19.75,19.86,74000.0,19.175,19.3301,19.1459,19.2526,74000.0
2011-07-29 13:30:00,19.86,20.14,19.82,20.12,119200.0,19.2526,19.524,19.2138,19.5046,119200.0
2011-07-29 14:00:00,20.13,20.27,19.96,19.97,84800.0,19.5143,19.65,19.3495,19.3592,84800.0
2011-07-29 14:30:00,19.98,20.09,19.91,19.97,62800.0,19.3689,19.4755,19.301,19.3592,62800.0
2011-07-29 15:00:00,19.95,20.04,19.84,19.87,73600.0,19.3398,19.4271,19.2332,19.2623,73600.0
2011-07-29 15:30:00,19.85,19.99,19.77,19.99,276800.0,19.2429,19.3786,19.1653,19.3786,276800.0
2011-08-01 09:30:00,20.64,20.89,20.03,20.11,546000.0,20.0087,20.2511,19.4174,19.4949,546000.0
2011-08-01 10:00:00,20.03,20.14,19.46,19.85,372000.0,19.4174,19.524,18.8648,19.2429,372000.0
2011-08-01 10:30:00,19.78,19.85,19.63,19.67,71200.0,19.175,19.2429,19.0296,19.0684,71200.0
2011-08-01 11:00:00,19.63,19.63,19.42,19.57,93600.0,19.0296,19.0296,18.826,18.9714,93600.0
2011-08-01 11:30:00,19.5,19.5,19.18,19.2,98400.0,18.9036,18.9036,18.5934,18.6127,98400.0
2011-08-01 12:00:00,19.25,19.27,19.1,19.27,66400.0,18.6612,18.6806,18.5158,18.6806,66400.0
2011-08-01 12:30:00,19.3,19.31,19.1,19.21,65600.0,18.7097,18.7194,18.5158,18.6224,65600.0
2011-08-01 13:00:00,19.22,19.22,19.03,19.16,58000.0,18.6321,18.6321,18.4479,18.574,58000.0
2011-08-01 13:30:00,19.19,19.23,19.17,19.22,15600.0,18.6031,18.6418,18.5837,18.6321,15600.0
2011-08-01 14:00:00,19.2,19.2,19.09,19.12,42800.0,18.6127,18.6127,18.5061,18.5352,42800.0
2011-08-01 14:30:00,19.14,19.41,19.14,19.4,46800.0,18.5546,18.8163,18.5546,18.8066,46800.0
2011-08-01 15:00:00,19.43,19.53,19.35,19.5,225200.0,18.8357,18.9327,18.7582,18.9036,225200.0
2011-08-01 15:30:00,19.5,19.67,19.3,19.67,254000.0,18.9036,19.0684,18.7097,19.0684,254000.0
2011-08-02 09:30:00,19.36,19.84,19.33,19.78,217200.0,18.7679,19.2332,18.7388,19.175,217200.0
2011-08-02 10:00:00,19.78,19.92,19.48,19.49,183200.0,19.175,19.3107,18.8842,18.8939,183200.0
2011-08-02 10:30:00,19.47,19.52,19.25,19.25,171600.0,18.8745,18.923,18.6612,18.6612,171600.0
2011-08-02 11:00:00,19.23,19.28,18.92,18.98,98800.0,18.6418,18.6903,18.3413,18.3995,98800.0
2011-08-02 11:30:00,19.0,19.03,18.82,18.91,134000.0,18.4189,18.4479,18.2444,18.3316,134000.0
2011-08-02 12:00:00,18.88,19.03,18.78,18.97,112400.0,18.3025,18.4479,18.2056,18.3898,112400.0
2011-08-02 12:30:00,18.98,18.98,18.56,18.65,201600.0,18.3995,18.3995,17.9923,18.0796,201600.0
2011-08-02 13:00:00,18.64,18.82,18.63,18.72,130400.0,18.0699,18.2444,18.0602,18.1474,130400.0
2011-08-02 13:30:00,18.71,18.73,18.25,18.31,146800.0,18.1377,18.1571,17.6918,17.75,146800.0
2011-08-02 14:00:00,18.28,18.62,18.28,18.45,190400.0,17.7209,18.0505,17.7209,17.8857,190400.0
2011-08-02 14:30:00,18.45,18.61,18.29,18.6,172800.0,17.8857,18.0408,17.7306,18.0311,172800.0
2011-08-02 15:00:00,18.61,18.61,18.22,18.23,228000.0,18.0408,18.0408,17.6627,17.6724,228000.0
2011-08-02 15:30:00,18.21,18.25,17.66,17.78,359600.0,17.653,17.6918,17.1198,17.2362,359600.0
2011-08-03 09:30:00,17.7,17.88,17.42,17.67,455200.0,17.1586,17.3331,16.8872,17.1295,455200.0
2011-08-03 10:00:00,17.65,17.79,16.93,17.17,392000.0,17.1102,17.2459,16.4122,16.6448,392000.0
2011-08-03 10:30:00,17.16,17.36,16.47,17.35,636000.0,16.6351,16.829,15.9662,16.8193,636000.0
2011-08-03 11:00:00,17.36,17.66,17.22,17.47,120000.0,16.829,17.1198,16.6933,16.9357,120000.0
2011-08-03 11:30:00,17.48,17.73,17.44,17.6,66400.0,16.9454,17.1877,16.9066,17.0617,66400.0
2011-08-03 12:00:00,17.58,17.58,17.11,17.17,150800.0,17.0423,17.0423,16.5867,16.6448,150800.0
2011-08-03 12:30:00,17.19,17.46,17.14,17.36,71200.0,16.6642,16.926,16.6158,16.829,71200.0
2011-08-03 13:00:00,17.31,17.5,17.18,17.5,78800.0,16.7806,16.9647,16.6545,16.9647,78800.0
2011-08-03 13:30:00,17.52,18.15,17.52,17.84,168400.0,16.9841,17.5949,16.9841,17.2943,168400.0
2011-08-03 14:00:00,17.95,17.99,17.63,17.73,74800.0,17.401,17.4398,17.0908,17.1877,74800.0
2011-08-03 14:30:00,17.71,17.88,17.61,17.88,106800.0,17.1683,17.3331,17.0714,17.3331,106800.0
2011-08-03 15:00:00,17.79,18.02,17.66,17.94,145600.0,17.2459,17.4688,17.1198,17.3913,145600.0
2011-08-03 15:30:00,17.89,18.1,17.77,18.08,144800.0,17.3428,17.5464,17.2265,17.527,144800.0
2011-08-04 09:30:00,17.25,17.33,16.85,17.18,265200.0,16.7224,16.7999,16.3346,16.6545,265200.0
2011-08-04 10:00:00,17.12,17.25,16.75,17.0,258800.0,16.5964,16.7224,16.2377,16.48,258800.0
2011-08-04 10:30:00,16.99,17.13,16.6,16.64,385600.0,16.4703,16.6061,16.0923,16.131,385600.0
2011-08-04 11:00:00,16.63,16.83,16.46,16.46,336400.0,16.1214,16.3152,15.9566,15.9566,336400.0
2011-08-04 11:30:00,16.47,16.65,16.09,16.37,306000.0,15.9662,16.1407,15.5979,15.8693,306000.0
2011-08-04 12:00:00,16.39,16.61,16.35,16.5,85200.0,15.8887,16.102,15.8499,15.9953,85200.0
2011-08-04 12:30:00,16.55,16.74,16.5,16.5,93200.0,16.0438,16.228,15.9953,15.9953,93200.0
2011-08-04 13:00:00,16.53,16.6,16.38,16.52,76000.0,16.0244,16.0923,15.879,16.0147,76000.0
2011-08-04 13:30:00,16.5,16.5,16.13,16.18,134800.0,15.9953,15.9953,15.6366,15.6851,134800.0
2011-08-04 14:00:00,16.2,16.2,15.6,15.68,281600.0,15.7045,15.7045,15.1229,15.2004,281600.0
2011-08-04 14:30:00,15.67,16.05,15.61,15.8,196400.0,15.1907,15.5591,15.1325,15.3167,196400.0
2011-08-04 15:00:00,15.78,16.03,15.46,15.47,162000.0,15.2973,15.5397,14.9871,14.9968,162000.0
2011-08-04 15:30:00,15.42,15.42,14.84,14.85,521200.0,14.9484,14.9484,14.3861,14.3958,521200.0
2011-08-05 09:30:00,15.38,15.58,13.72,13.83,646800.0,14.9096,15.1035,13.3004,13.407,646800.0
2011-08-05 10:00:00,13.72,14.89,13.66,14.7,350800.0,13.3004,14.4346,13.2422,14.2504,350800.0
2011-08-05 10:30:00,14.62,14.62,14.04,14.4,171200.0,14.1728,14.1728,13.6106,13.9596,171200.0
2011-08-05 11:00:00,14.35,14.35,13.67,13.97,280000.0,13.9111,13.9111,13.2519,13.5427,280000.0
2011-08-05 11:30:00,14.0,14.09,13.05,13.19,196400.0,13.5718,13.659,12.6509,12.7866,196400.0
2011-08-05 12:00:00,13.19,14.13,13.14,13.8,339600.0,12.7866,13.6978,12.7381,13.3779,339600.0
2011-08-05 12:30:00,13.82,15.01,13.79,14.67,290800.0,13.3973,14.5509,13.3682,14.2213,290800.0
2011-08-05 13:00:00,14.73,14.9,14.2,14.7,207600.0,14.2795,14.4443,13.7657,14.2504,207600.0
2011-08-05 13:30:00,14.86,15.0,14.49,14.81,59600.0,14.4055,14.5412,14.0468,14.357,59600.0
2011-08-05 14:00:00,14.7,14.72,14.39,14.52,33600.0,14.2504,14.2698,13.9499,14.0759,33600.0
2011-08-05 14:30:00,14.46,14.72,14.27,14.32,97200.0,14.0177,14.2698,13.8335,13.882,97200.0
2011-08-05 15:00:00,14.36,14.38,13.8,13.91,142800.0,13.9208,13.9402,13.3779,13.4845,142800.0
2011-08-05 15:30:00,14.02,14.45,14.02,14.05,256800.0,13.5912,14.008,13.5912,13.6203,256800.0
2011-08-08 09:30:00,12.63,13.63,12.59,13.22,627600.0,12.2437,13.2131,12.2049,12.8157,627600.0
2011-08-08 10:00:00,13.25,13.37,12.48,12.52,309200.0,12.8447,12.9611,12.0983,12.1371,309200.0
2011-08-08 10:30:00,12.54,12.82,12.34,12.56,338000.0,12.1564,12.4279,11.9626,12.1758,338000.0
2011-08-08 11:00:00,12.51,13.13,12.44,12.72,109200.0,12.1274,12.7284,12.0595,12.3309,109200.0
2011-08-08 11:30:00,12.64,12.75,12.49,12.63,81600.0,12.2534,12.36,12.108,12.2437,81600.0
2011-08-08 12:00:00,12.55,12.59,12.17,12.18,98800.0,12.1661,12.2049,11.7978,11.8075,98800.0
2011-08-08 12:30:00,12.21,12.29,12.09,12.09,124800.0,11.8365,11.9141,11.7202,11.7202,124800.0
2011-08-08 13:00:00,12.13,12.2,11.83,12.08,64000.0,11.759,11.8268,11.4682,11.7105,64000.0
2011-08-08 13:30:00,11.95,11.95,11.66,11.69,161600.0,11.5845,11.5845,11.3034,11.3324,161600.0
2011-08-08 14:00:00,11.67,11.81,10.82,11.18,356400.0,11.3131,11.4488,10.4891,10.838,356400.0
2011-08-08 14:30:00,11.2,11.58,11.13,11.16,357200.0,10.8574,11.2258,10.7896,10.8187,357200.0
2011-08-08 15:00:00,11.19,12.06,11.15,11.63,729200.0,10.8477,11.6911,10.809,11.2743,729200.0
2011-08-08 15:30:00,11.66,11.69,10.38,10.41,404400.0,11.3034,11.3324,10.0625,10.0916,404400.0
2011-08-09 09:30:00,11.22,11.31,10.22,10.94,868400.0,10.8768,10.9641,9.9074,10.6054,868400.0
2011-08-09 10:00:00,10.95,11.38,10.93,11.38,232400.0,10.6151,11.0319,10.5957,11.0319,232400.0
2011-08-09 10:30:00,11.43,11.54,11.26,11.47,206000.0,11.0804,11.187,10.9156,11.1192,206000.0
2011-08-09 11:00:00,11.47,11.52,11.12,11.52,136800.0,11.1192,11.1676,10.7799,11.1676,136800.0
2011-08-09 11:30:00,11.53,11.65,11.44,11.65,109200.0,11.1773,11.2937,11.0901,11.2937,109200.0
2011-08-09 12:00:00,11.6,11.73,11.6,11.66,161600.0,11.2452,11.3712,11.2452,11.3034,161600.0
2011-08-09 12:30:00,11.66,11.7,11.45,11.52,32400.0,11.3034,11.3421,11.0998,11.1676,32400.0
2011-08-09 13:00:00,11.46,11.52,11.39,11.45,148000.0,11.1095,11.1676,11.0416,11.0998,148000.0
2011-08-09 13:30:00,11.4,11.43,10.94,11.14,152000.0,11.0513,11.0804,10.6054,10.7993,152000.0
2011-08-09 14:00:00,11.17,11.43,10.42,10.92,246800.0,10.8284,11.0804,10.1013,10.586,246800.0
2011-08-09 14:30:00,10.95,10.95,9.72,10.36,978800.0,10.6151,10.6151,9.4227,10.0431,978800.0
2011-08-09 15:00:00,10.18,11.07,10.17,10.97,335600.0,9.8686,10.7314,9.8589,10.6345,335600.0
2011-08-09 15:30:00,11.07,12.5,10.88,12.49,710000.0,10.7314,12.1177,10.5472,12.108,710000.0
2011-08-10 09:30:00,11.27,11.7,10.94,11.32,450000.0,10.9253,11.3421,10.6054,10.9738,450000.0
2011-08-10 10:00:00,11.27,11.45,10.9,11.2,386800.0,10.9253,11.0998,10.5666,10.8574,386800.0
2011-08-10 10:30:00,11.24,11.61,11.03,11.28,210000.0,10.8962,11.2549,10.6926,10.935,210000.0
2011-08-10 11:00:00,11.23,11.23,10.95,10.99,137600.0,10.8865,10.8865,10.6151,10.6539,137600.0
2011-08-10 11:30:00,11.01,11.37,10.97,11.26,116000.0,10.6732,11.0222,10.6345,10.9156,116000.0
2011-08-10 12:00:00,11.24,11.41,11.12,11.13,148800.0,10.8962,11.061,10.7799,10.7896,148800.0
2011-08-10 12:30:00,11.13,11.31,10.97,11.28,124400.0,10.7896,10.9641,10.6345,10.935,124400.0
2011-08-10 13:00:00,11.23,11.32,11.01,11.28,88000.0,10.8865,10.9738,10.6732,10.935,88000.0
2011-08-10 13:30:00,11.12,11.63,11.11,11.52,88400.0,10.7799,11.2743,10.7702,11.1676,88400.0
2011-08-10 14:00:00,11.59,12.07,11.47,11.81,332000.0,11.2355,11.7008,11.1192,11.4488,332000.0
2011-08-10 14:30:00,11.81,11.88,11.4,11.4,127600.0,11.4488,11.5166,11.0513,11.0513,127600.0
2011-08-10 15:00:00,11.39,11.54,11.08,11.13,119200.0,11.0416,11.187,10.7411,10.7896,119200.0
2011-08-10 15:30:00,11.13,11.3,10.5,10.6,358800.0,10.7896,10.9544,10.1788,10.2758,358800.0
2011-08-11 09:30:00,10.81,11.44,10.6,10.87,362000.0,10.4794,11.0901,10.2758,10.5375,362000.0
2011-08-11 10:00:00,10.87,11.32,10.7,11.14,229200.0,10.5375,10.9738,10.3727,10.7993,229200.0
2011-08-11 10:30:00,11.22,11.59,11.15,11.39,235600.0,10.8768,11.2355,10.809,11.0416,235600.0
2011-08-11 11:00:00,11.34,11.49,11.16,11.36,133600.0,10.9932,11.1386,10.8187,11.0125,133600.0
2011-08-11 11:30:00,11.38,11.52,11.26,11.39,107600.0,11.0319,11.1676,10.9156,11.0416,107600.0
2011-08-11 12:00:00,11.35,11.41,11.23,11.27,74000.0,11.0028,11.061,10.8865,10.9253,74000.0
2011-08-11 12:30:00,11.27,11.8,11.27,11.77,131600.0,10.9253,11.4391,10.9253,11.41,131600.0
2011-08-11 13:00:00,11.72,11.72,11.52,11.68,68400.0,11.3615,11.3615,11.1676,11.3228,68400.0
2011-08-11 13:30:00,11.66,11.79,11.5,11.79,72800.0,11.3034,11.4294,11.1483,11.4294,72800.0
2011-08-11 14:00:00,11.75,11.97,11.72,11.97,94800.0,11.3906,11.6039,11.3615,11.6039,94800.0
2011-08-11 14:30:00,12.0,12.08,11.84,12.08,220800.0,11.633,11.7105,11.4779,11.7105,220800.0
2011-08-11 15:00:00,12.05,12.47,12.02,12.34,320000.0,11.6814,12.0886,11.6524,11.9626,320000.0
2011-08-11 15:30:00,12.38,12.67,12.15,12.18,424000.0,12.0013,12.2825,11.7784,11.8075,424000.0
2011-08-12 09:30:00,12.51,12.78,12.12,12.31,858400.0,12.1274,12.3891,11.7493,11.9335,858400.0
2011-08-12 10:00:00,12.31,12.35,11.86,12.27,330400.0,11.9335,11.9723,11.4972,11.8947,330400.0
2011-08-12 10:30:00,12.31,12.42,12.07,12.27,166800.0,11.9335,12.0401,11.7008,11.8947,166800.0
2011-08-12 11:00:00,12.24,12.31,12.09,12.23,185200.0,11.8656,11.9335,11.7202,11.8559,185200.0
2011-08-12 11:30:00,12.21,12.69,12.18,12.61,163200.0,11.8365,12.3019,11.8075,12.2243,163200.0
2011-08-12 12:00:00,12.61,12.65,12.4,12.42,88400.0,12.2243,12.2631,12.0207,12.0401,88400.0
2011-08-12 12:30:00,12.51,12.51,12.25,12.4,47200.0,12.1274,12.1274,11.8753,12.0207,47200.0
2011-08-12 13:00:00,12.42,12.46,12.28,12.28,24800.0,12.0401,12.0789,11.9044,11.9044,24800.0
2011-08-12 13:30:00,12.33,12.49,12.31,12.49,39600.0,11.9529,12.108,11.9335,12.108,39600.0
2011-08-12 14:00:00,12.5,12.6,12.2,12.27,90400.0,12.1177,12.2146,11.8268,11.8947,90400.0
2011-08-12 14:30:00,12.28,12.32,12.16,12.28,42400.0,11.9044,11.9432,11.7881,11.9044,42400.0
2011-08-12 15:00:00,12.33,12.42,12.24,12.31,37600.0,11.9529,12.0401,11.8656,11.9335,37600.0
2011-08-12 15:30:00,12.33,12.39,12.16,12.37,167600.0,11.9529,12.011,11.7881,11.9916,167600.0
2011-08-15 09:30:00,12.82,13.1,12.81,12.88,394400.0,12.4279,12.6993,12.4182,12.486,394400.0
2011-08-15 10:00:00,12.91,13.19,12.83,13.14,220400.0,12.5151,12.7866,12.4376,12.7381,220400.0
2011-08-15 10:30:00,13.16,13.18,12.97,12.97,154000.0,12.7575,12.7769,12.5733,12.5733,154000.0
2011-08-15 11:00:00,13.01,13.03,12.72,12.75,99200.0,12.6121,12.6315,12.3309,12.36,99200.0
2011-08-15 11:30:00,12.74,12.95,12.7,12.89,72000.0,12.3503,12.5539,12.3116,12.4957,72000.0
2011-08-15 12:00:00,12.92,12.97,12.84,12.93,96400.0,12.5248,12.5733,12.4473,12.5345,96400.0
2011-08-15 12:30:00,12.95,13.08,12.92,13.04,71600.0,12.5539,12.6799,12.5248,12.6412,71600.0
2011-08-15 13:00:00,13.08,13.09,12.89,12.99,70800.0,12.6799,12.6896,12.4957,12.5927,70800.0
2011-08-15 13:30:00,12.98,13.04,12.93,13.03,40000.0,12.583,12.6412,12.5345,12.6315,40000.0
2011-08-15 14:00:00,13.02,13.21,13.02,13.21,76000.0,12.6218,12.806,12.6218,12.806,76000.0
2011-08-15 14:30:00,13.22,13.24,13.06,13.23,85600.0,12.8157,12.835,12.6605,12.8253,85600.0
2011-08-15 15:00:00,13.23,13.29,13.14,13.14,80800.0,12.8253,12.8835,12.7381,12.7381,80800.0
2011-08-15 15:30:00,13.2,13.46,13.15,13.45,182000.0,12.7963,13.0483,12.7478,13.0386,182000.0
2011-08-16 09:30:00,12.75,12.99,12.5,12.7,322400.0,12.36,12.5927,12.1177,12.3116,322400.0
2011-08-16 10:00:00,12.63,12.96,12.58,12.93,149200.0,12.2437,12.5636,12.1952,12.5345,149200.0
2011-08-16 10:30:00,12.89,13.05,12.79,13.03,101600.0,12.4957,12.6509,12.3988,12.6315,101600.0
2011-08-16 11:00:00,13.01,13.02,12.88,12.93,44400.0,12.6121,12.6218,12.486,12.5345,44400.0
2011-08-16 11:30:00,12.92,13.08,12.85,13.01,62000.0,12.5248,12.6799,12.457,12.6121,62000.0
2011-08-16 12:00:00,13.02,13.18,12.63,12.68,190000.0,12.6218,12.7769,12.2437,12.2922,190000.0
2011-08-16 12:30:00,12.68,12.77,12.55,12.59,70400.0,12.2922,12.3794,12.1661,12.2049,70400.0
2011-08-16 13:00:00,12.57,12.59,12.25,12.51,132000.0,12.1855,12.2049,11.8753,12.1274,132000.0
2011-08-16 13:30:00,12.44,12.76,12.44,12.7,75200.0,12.0595,12.3697,12.0595,12.3116,75200.0
2011-08-16 14:00:00,12.68,12.88,12.68,12.71,124800.0,12.2922,12.486,12.2922,12.3212,124800.0
2011-08-16 14:30:00,12.71,12.74,12.5,12.5,72400.0,12.3212,12.3503,12.1177,12.1177,72400.0
2011-08-16 15:00:00,12.5,12.99,12.49,12.99,168400.0,12.1177,12.5927,12.108,12.5927,168400.0
2011-08-16 15:30:00,13.0,13.0,12.66,12.67,175200.0,12.6024,12.6024,12.2728,12.2825,175200.0
2011-08-17 09:30:00,12.99,13.25,12.92,13.17,235600.0,12.5927,12.8447,12.5248,12.7672,235600.0
2011-08-17 10:00:00,13.17,13.26,13.09,13.23,59600.0,12.7672,12.8544,12.6896,12.8253,59600.0
2011-08-17 10:30:00,13.25,13.25,12.92,12.92,109600.0,12.8447,12.8447,12.5248,12.5248,109600.0
2011-08-17 11:00:00,12.93,13.06,12.84,12.84,45600.0,12.5345,12.6605,12.4473,12.4473,45600.0
2011-08-17 11:30:00,12.91,12.91,12.44,12.47,203600.0,12.5151,12.5151,12.0595,12.0886,203600.0
2011-08-17 12:00:00,12.52,12.55,12.38,12.51,200800.0,12.1371,12.1661,12.0013,12.1274,200800.0
2011-08-17 12:30:00,12.58,12.65,12.41,12.44,116800.0,12.1952,12.2631,12.0304,12.0595,116800.0
2011-08-17 13:00:00,12.43,12.56,12.36,12.41,71600.0,12.0498,12.1758,11.982,12.0304,71600.0
2011-08-17 13:30:00,12.43,12.47,12.33,12.39,168400.0,12.0498,12.0886,11.9529,12.011,168400.0
2011-08-17 14:00:00,12.46,12.6,12.43,12.51,59600.0,12.0789,12.2146,12.0498,12.1274,59600.0
2011-08-17 14:30:00,12.52,12.6,12.43,12.59,56400.0,12.1371,12.2146,12.0498,12.2049,56400.0
2011-08-17 15:00:00,12.58,12.67,12.54,12.6,66400.0,12.1952,12.2825,12.1564,12.2146,66400.0
2011-08-17 15:30:00,12.62,12.69,12.51,12.69,111600.0,12.234,12.3019,12.1274,12.3019,111600.0
2011-08-18 09:30:00,11.4,11.47,11.06,11.15,574400.0,11.0513,11.1192,10.7217,10.809,574400.0
2011-08-18 10:00:00,11.12,11.12,10.47,11.08,404400.0,10.7799,10.7799,10.1498,10.7411,404400.0
2011-08-18 10:30:00,11.06,11.08,10.79,11.08,132800.0,10.7217,10.7411,10.46,10.7411,132800.0
2011-08-18 11:00:00,11.07,11.07,10.83,10.94,72400.0,10.7314,10.7314,10.4988,10.6054,72400.0
2011-08-18 11:30:00,10.92,11.19,10.92,11.13,78400.0,10.586,10.8477,10.586,10.7896,78400.0
2011-08-18 12:00:00,11.11,11.13,10.99,11.04,62000.0,10.7702,10.7896,10.6539,10.7023,62000.0
2011-08-18 12:30:00,10.99,11.01,10.83,10.85,28800.0,10.6539,10.6732,10.4988,10.5181,28800.0
2011-08-18 13:00:00,10.85,10.86,10.59,10.7,47200.0,10.5181,10.5278,10.2661,10.3727,47200.0
2011-08-18 13:30:00,10.68,10.68,10.47,10.49,67200.0,10.3533,10.3533,10.1498,10.1692,67200.0
2011-08-18 14:00:00,10.56,10.78,10.56,10.75,90800.0,10.237,10.4503,10.237,10.4212,90800.0
2011-08-18 14:30:00,10.69,10.77,10.44,10.46,78400.0,10.363,10.4406,10.1207,10.1401,78400.0
2011-08-18 15:00:00,10.44,10.5,10.27,10.47,176000.0,10.1207,10.1788,9.9559,10.1498,176000.0
2011-08-18 15:30:00,10.47,10.65,10.2,10.5,378000.0,10.1498,10.3243,9.888,10.1788,378000.0
2011-08-19 09:30:00,9.85,10.71,9.82,10.6,520000.0,9.5487,10.3824,9.5196,10.2758,520000.0
2011-08-19 10:00:00,10.62,10.94,10.5,10.9,238800.0,10.2952,10.6054,10.1788,10.5666,238800.0
2011-08-19 10:30:00,10.91,10.91,10.58,10.62,112400.0,10.5763,10.5763,10.2564,10.2952,112400.0
2011-08-19 11:00:00,10.67,10.67,10.38,10.5,206400.0,10.3436,10.3436,10.0625,10.1788,206400.0
2011-08-19 11:30:00,10.51,10.68,10.43,10.68,140000.0,10.1885,10.3533,10.111,10.3533,140000.0
2011-08-19 12:00:00,10.68,10.71,10.54,10.56,62400.0,10.3533,10.3824,10.2176,10.237,62400.0
2011-08-19 12:30:00,10.57,10.6,10.48,10.55,28400.0,10.2467,10.2758,10.1595,10.2273,28400.0
2011-08-19 13:00:00,10.52,10.61,10.49,10.52,41600.0,10.1982,10.2855,10.1692,10.1982,41600.0
2011-08-19 13:30:00,10.52,10.52,10.27,10.35,64000.0,10.1982,10.1982,9.9559,10.0334,64000.0
2011-08-19 14:00:00,10.35,10.35,10.03,10.1,114400.0,10.0334,10.0334,9.7232,9.7911,114400.0
2011-08-19 14:30:00,10.11,10.2,9.95,9.98,98400.0,9.8008,9.888,9.6457,9.6747,98400.0
2011-08-19 15:00:00,9.97,10.1,9.84,10.0,197600.0,9.6651,9.7911,9.539,9.6941,197600.0
2011-08-19 15:30:00,10.03,10.04,9.88,9.95,153200.0,9.7232,9.7329,9.5778,9.6457,153200.0
2011-08-22 09:30:00,10.8,10.82,10.32,10.33,288400.0,10.4697,10.4891,10.0044,10.014,288400.0
2011-08-22 10:00:00,10.35,10.43,10.2,10.33,118800.0,10.0334,10.111,9.888,10.014,118800.0
2011-08-22 10:30:00,10.34,10.39,10.11,10.12,66000.0,10.0237,10.0722,9.8008,9.8105,66000.0
2011-08-22 11:00:00,10.11,10.18,9.91,9.99,130400.0,9.8008,9.8686,9.6069,9.6844,130400.0
2011-08-22 11:30:00,10.02,10.05,9.65,9.72,176000.0,9.7135,9.7426,9.3548,9.4227,176000.0
2011-08-22 12:00:00,9.7,10.0,9.7,9.87,132000.0,9.4033,9.6941,9.4033,9.5681,132000.0
2011-08-22 12:30:00,9.88,10.18,9.82,10.17,60000.0,9.5778,9.8686,9.5196,9.8589,60000.0
2011-08-22 13:00:00,10.14,10.21,10.08,10.12,94400.0,9.8299,9.8977,9.7717,9.8105,94400.0
2011-08-22 13:30:00,10.1,10.1,9.87,10.02,70400.0,9.7911,9.7911,9.5681,9.7135,70400.0
2011-08-22 14:00:00,10.0,10.09,9.95,10.02,108800.0,9.6941,9.7814,9.6457,9.7135,108800.0
2011-08-22 14:30:00,10.0,10.0,9.86,9.87,87200.0,9.6941,9.6941,9.5584,9.5681,87200.0
2011-08-22 15:00:00,9.87,10.01,9.85,9.98,124400.0,9.5681,9.7038,9.5487,9.6747,124400.0
2011-08-22 15:30:00,9.98,10.01,9.78,9.9,245200.0,9.6747,9.7038,9.4809,9.5972,245200.0
2011-08-23 09:30:00,10.05,10.18,9.77,10.1,246400.0,9.7426,9.8686,9.4712,9.7911,246400.0
2011-08-23 10:00:00,10.05,10.45,10.03,10.33,219200.0,9.7426,10.1304,9.7232,10.014,219200.0
2011-08-23 10:30:00,10.32,10.43,10.2,10.22,124000.0,10.0044,10.111,9.888,9.9074,124000.0
2011-08-23 11:00:00,10.21,10.35,10.2,10.34,83600.0,9.8977,10.0334,9.888,10.0237,83600.0
2011-08-23 11:30:00,10.35,10.7,10.34,10.66,182400.0,10.0334,10.3727,10.0237,10.334,182400.0
2011-08-23 12:00:00,10.68,10.78,10.65,10.73,114000.0,10.3533,10.4503,10.3243,10.4018,114000.0
2011-08-23 12:30:00,10.75,10.94,10.72,10.94,138800.0,10.4212,10.6054,10.3921,10.6054,138800.0
2011-08-23 13:00:00,10.9,10.95,10.81,10.81,94400.0,10.5666,10.6151,10.4794,10.4794,94400.0
2011-08-23 13:30:00,10.83,10.88,10.63,10.75,260000.0,10.4988,10.5472,10.3049,10.4212,260000.0
2011-08-23 14:00:00,10.72,10.81,10.59,10.76,123200.0,10.3921,10.4794,10.2661,10.4309,123200.0
2011-08-23 14:30:00,10.78,10.99,10.75,10.97,122400.0,10.4503,10.6539,10.4212,10.6345,122400.0
2011-08-23 15:00:00,10.97,11.31,10.97,11.1,224800.0,10.6345,10.9641,10.6345,10.7605,224800.0
2011-08-23 15:30:00,11.12,11.33,11.05,11.3,150000.0,10.7799,10.9835,10.712,10.9544,150000.0
2011-08-24 09:30:00,11.23,11.73,11.15,11.72,474400.0,10.8865,11.3712,10.809,11.3615,474400.0
2011-08-24 10:00:00,11.72,12.0,11.64,11.64,335200.0,11.3615,11.633,11.284,11.284,335200.0
2011-08-24 10:30:00,11.64,11.67,11.34,11.34,203600.0,11.284,11.3131,10.9932,10.9932,203600.0
2011-08-24 11:00:00,11.33,11.53,11.24,11.45,132000.0,10.9835,11.1773,10.8962,11.0998,132000.0
2011-08-24 11:30:00,11.43,11.48,11.22,11.24,188000.0,11.0804,11.1289,10.8768,10.8962,188000.0
2011-08-24 12:00:00,11.25,11.25,10.94,11.09,158400.0,10.9059,10.9059,10.6054,10.7508,158400.0
2011-08-24 12:30:00,11.12,11.38,11.11,11.38,66400.0,10.7799,11.0319,10.7702,11.0319,66400.0
2011-08-24 13:00:00,11.38,11.51,11.33,11.45,116000.0,11.0319,11.158,10.9835,11.0998,116000.0
2011-08-24 13:30:00,11.47,11.47,11.24,11.43,90000.0,11.1192,11.1192,10.8962,11.0804,90000.0
2011-08-24 14:00:00,11.43,11.45,11.25,11.34,59600.0,11.0804,11.0998,10.9059,10.9932,59600.0
2011-08-24 14:30:00,11.3,11.61,11.28,11.59,80400.0,10.9544,11.2549,10.935,11.2355,80400.0
2011-08-24 15:00:00,11.62,11.81,11.55,11.71,136400.0,11.2646,11.4488,11.1967,11.3518,136400.0
2011-08-24 15:30:00,11.75,11.86,11.74,11.77,176800.0,11.3906,11.4972,11.3809,11.41,176800.0
2011-08-25 09:30:00,12.17,12.33,11.49,11.59,504400.0,11.7978,11.9529,11.1386,11.2355,504400.0
2011-08-25 10:00:00,11.55,11.67,11.24,11.37,413200.0,11.1967,11.3131,10.8962,11.0222,413200.0
2011-08-25 10:30:00,11.36,11.45,11.0,11.19,211200.0,11.0125,11.0998,10.6636,10.8477,211200.0
2011-08-25 11:00:00,11.24,11.46,11.1,11.4,124800.0,10.8962,11.1095,10.7605,11.0513,124800.0
2011-08-25 11:30:00,11.4,11.4,11.13,11.24,157600.0,11.0513,11.0513,10.7896,10.8962,157600.0
2011-08-25 12:00:00,11.26,11.28,11.04,11.04,38800.0,10.9156,10.935,10.7023,10.7023,38800.0
2011-08-25 12:30:00,11.1,11.1,10.8,10.93,91600.0,10.7605,10.7605,10.4697,10.5957,91600.0
2011-08-25 13:00:00,10.99,11.23,10.95,11.22,71200.0,10.6539,10.8865,10.6151,10.8768,71200.0
2011-08-25 13:30:00,11.24,11.3,11.13,11.22,90800.0,10.8962,10.9544,10.7896,10.8768,90800.0
2011-08-25 14:00:00,11.28,11.34,11.19,11.28,68800.0,10.935,10.9932,10.8477,10.935,68800.0
2011-08-25 14:30:00,11.27,11.34,11.0,11.0,55200.0,10.9253,10.9932,10.6636,10.6636,55200.0
2011-08-25 15:00:00,10.99,11.29,10.91,11.16,105600.0,10.6539,10.9447,10.5763,10.8187,105600.0
2011-08-25 15:30:00,11.15,11.17,10.87,10.91,166800.0,10.809,10.8284,10.5375,10.5763,166800.0
2011-08-26 09:30:00,10.8,10.82,10.45,10.64,288400.0,10.4697,10.4891,10.1304,10.3146,288400.0
2011-08-26 10:00:00,10.6,11.2,10.21,10.98,361600.0,10.2758,10.8574,9.8977,10.6442,361600.0
2011-08-26 10:30:00,10.98,11.4,10.8,10.94,182000.0,10.6442,11.0513,10.4697,10.6054,182000.0
2011-08-26 11:00:00,10.93,11.46,10.93,11.22,115200.0,10.5957,11.1095,10.5957,10.8768,115200.0
2011-08-26 11:30:00,11.26,11.41,11.22,11.38,89200.0,10.9156,11.061,10.8768,11.0319,89200.0
2011-08-26 12:00:00,11.4,11.7,11.4,11.65,167600.0,11.0513,11.3421,11.0513,11.2937,167600.0
2011-08-26 12:30:00,11.7,11.7,11.47,11.53,47200.0,11.3421,11.3421,11.1192,11.1773,47200.0
2011-08-26 13:00:00,11.48,11.73,11.47,11.73,91200.0,11.1289,11.3712,11.1192,11.3712,91200.0
2011-08-26 13:30:00,11.72,11.75,11.65,11.74,54800.0,11.3615,11.3906,11.2937,11.3809,54800.0
2011-08-26 14:00:00,11.75,11.78,11.58,11.59,117600.0,11.3906,11.4197,11.2258,11.2355,117600.0
2011-08-26 14:30:00,11.57,11.73,11.49,11.7,86400.0,11.2161,11.3712,11.1386,11.3421,86400.0
2011-08-26 15:00:00,11.63,11.68,11.43,11.48,56800.0,11.2743,11.3228,11.0804,11.1289,56800.0
2011-08-26 15:30:00,11.5,11.7,11.46,11.68,188400.0,11.1483,11.3421,11.1095,11.3228,188400.0
2011-08-29 09:30:00,12.17,12.65,12.16,12.58,463200.0,11.7978,12.2631,11.7881,12.1952,463200.0
2011-08-29 10:00:00,12.47,12.66,12.45,12.55,137600.0,12.0886,12.2728,12.0692,12.1661,137600.0
2011-08-29 10:30:00,12.56,12.61,12.51,12.59,78800.0,12.1758,12.2243,12.1274,12.2049,78800.0
2011-08-29 11:00:00,12.59,12.6,12.5,12.58,152400.0,12.2049,12.2146,12.1177,12.1952,152400.0
2011-08-29 11:30:00,12.6,12.85,12.58,12.82,138400.0,12.2146,12.457,12.1952,12.4279,138400.0
2011-08-29 12:00:00,12.84,12.95,12.84,12.94,170800.0,12.4473,12.5539,12.4473,12.5442,170800.0
2011-08-29 12:30:00,12.95,13.06,12.92,13.0,66400.0,12.5539,12.6605,12.5248,12.6024,66400.0
2011-08-29 13:00:00,12.97,13.09,12.97,13.05,51200.0,12.5733,12.6896,12.5733,12.6509,51200.0
2011-08-29 13:30:00,13.04,13.04,12.96,13.0,45200.0,12.6412,12.6412,12.5636,12.6024,45200.0
2011-08-29 14:00:00,13.0,13.15,13.0,13.15,139600.0,12.6024,12.7478,12.6024,12.7478,139600.0
2011-08-29 14:30:00,13.16,13.2,13.1,13.13,71600.0,12.7575,12.7963,12.6993,12.7284,71600.0
2011-08-29 15:00:00,13.15,13.29,13.14,13.27,79600.0,12.7478,12.8835,12.7381,12.8641,79600.0
2011-08-29 15:30:00,13.27,13.38,13.25,13.34,458400.0,12.8641,12.9708,12.8447,12.932,458400.0
2011-08-30 09:30:00,13.08,13.31,12.9,13.12,323600.0,12.6799,12.9029,12.5054,12.7187,323600.0
2011-08-30 10:00:00,13.08,13.13,12.66,13.09,320800.0,12.6799,12.7284,12.2728,12.6896,320800.0
2011-08-30 10:30:00,13.1,13.26,12.99,13.13,106000.0,12.6993,12.8544,12.5927,12.7284,106000.0
2011-08-30 11:00:00,13.08,13.38,13.06,13.33,198800.0,12.6799,12.9708,12.6605,12.9223,198800.0
2011-08-30 11:30:00,13.32,13.62,13.31,13.56,126000.0,12.9126,13.2034,12.9029,13.1453,126000.0
2011-08-30 12:00:00,13.58,13.59,13.32,13.34,63200.0,13.1646,13.1743,12.9126,12.932,63200.0
2011-08-30 12:30:00,13.34,13.4,13.01,13.11,142800.0,12.932,12.9901,12.6121,12.709,142800.0
2011-08-30 13:00:00,13.1,13.22,13.03,13.15,151200.0,12.6993,12.8157,12.6315,12.7478,151200.0
2011-08-30 13:30:00,13.13,13.24,13.03,13.19,112000.0,12.7284,12.835,12.6315,12.7866,112000.0
2011-08-30 14:00:00,13.25,13.54,13.1,13.54,178000.0,12.8447,13.1259,12.6993,13.1259,178000.0
2011-08-30 14:30:00,13.57,13.58,13.4,13.56,89200.0,13.1549,13.1646,12.9901,13.1453,89200.0
2011-08-30 15:00:00,13.54,13.62,13.47,13.6,112800.0,13.1259,13.2034,13.058,13.184,112800.0
2011-08-30 15:30:00,13.63,13.81,13.52,13.52,179600.0,13.2131,13.3876,13.1065,13.1065,179600.0
2011-08-31 09:30:00,13.82,14.05,13.75,13.92,449200.0,13.3973,13.6203,13.3294,13.4942,449200.0
2011-08-31 10:00:00,13.92,14.11,13.83,14.09,166800.0,13.4942,13.6784,13.407,13.659,166800.0
2011-08-31 10:30:00,14.08,14.19,13.88,13.9,165200.0,13.6493,13.756,13.4555,13.4749,165200.0
2011-08-31 11:00:00,13.88,13.89,13.56,13.61,175200.0,13.4555,13.4652,13.1453,13.1937,175200.0
2011-08-31 11:30:00,13.61,13.73,13.46,13.46,90000.0,13.1937,13.3101,13.0483,13.0483,90000.0
2011-08-31 12:00:00,13.44,13.8,13.43,13.77,108000.0,13.0289,13.3779,13.0192,13.3488,108000.0
2011-08-31 12:30:00,13.76,13.88,13.73,13.85,36800.0,13.3391,13.4555,13.3101,13.4264,36800.0
2011-08-31 13:00:00,13.87,13.88,13.6,13.6,52400.0,13.4458,13.4555,13.184,13.184,52400.0
2011-08-31 13:30:00,13.66,13.78,13.47,13.48,54000.0,13.2422,13.3585,13.058,13.0677,54000.0
2011-08-31 14:00:00,13.51,13.55,13.32,13.46,76800.0,13.0968,13.1356,12.9126,13.0483,76800.0
2011-08-31 14:30:00,13.47,13.47,13.08,13.19,125600.0,13.058,13.058,12.6799,12.7866,125600.0
2011-08-31 15:00:00,13.2,13.44,13.08,13.28,112000.0,12.7963,13.0289,12.6799,12.8738,112000.0
2011-08-31 15:30:00,13.31,13.61,13.26,13.47,188800.0,12.9029,13.1937,12.8544,13.058,188800.0
2011-09-01 09:30:00,13.55,13.56,13.24,13.35,240400.0,13.1356,13.1453,12.835,12.9417,240400.0
2011-09-01 10:00:00,13.34,14.03,13.29,13.67,504800.0,12.932,13.6009,12.8835,13.2519,504800.0
2011-09-01 10:30:00,13.61,13.7,13.4,13.42,146000.0,13.1937,13.281,12.9901,13.0095,146000.0
2011-09-01 11:00:00,13.42,13.47,13.28,13.41,104800.0,13.0095,13.058,12.8738,12.9998,104800.0
2011-09-01 11:30:00,13.47,13.58,13.36,13.58,44000.0,13.058,13.1646,12.9514,13.1646,44000.0
2011-09-01 12:00:00,13.56,13.56,13.36,13.48,52000.0,13.1453,13.1453,12.9514,13.0677,52000.0
2011-09-01 12:30:00,13.47,13.47,13.24,13.24,53200.0,13.058,13.058,12.835,12.835,53200.0
2011-09-01 13:00:00,13.22,13.22,12.96,13.04,113600.0,12.8157,12.8157,12.5636,12.6412,113600.0
2011-09-01 13:30:00,13.01,13.01,12.69,12.69,213600.0,12.6121,12.6121,12.3019,12.3019,213600.0
2011-09-01 14:00:00,12.66,12.77,12.51,12.59,107200.0,12.2728,12.3794,12.1274,12.2049,107200.0
2011-09-01 14:30:00,12.59,12.83,12.59,12.63,90800.0,12.2049,12.4376,12.2049,12.2437,90800.0
2011-09-01 15:00:00,12.61,12.67,12.45,12.6,95600.0,12.2243,12.2825,12.0692,12.2146,95600.0
2011-09-01 15:30:00,12.55,12.63,12.41,12.56,134000.0,12.1661,12.2437,12.0304,12.1758,134000.0
2011-09-02 09:30:00,11.71,11.92,11.57,11.85,492400.0,11.3518,11.5554,11.2161,11.4876,492400.0
2011-09-02 10:00:00,11.83,12.05,11.79,11.9,287200.0,11.4682,11.6814,11.4294,11.536,287200.0
2011-09-02 10:30:00,11.88,11.88,11.67,11.81,145200.0,11.5166,11.5166,11.3131,11.4488,145200.0
2011-09-02 11:00:00,11.85,11.98,11.81,11.96,113200.0,11.4876,11.6136,11.4488,11.5942,113200.0
2011-09-02 11:30:00,11.92,12.05,11.89,11.89,108800.0,11.5554,11.6814,11.5263,11.5263,108800.0
2011-09-02 12:00:00,11.92,11.97,11.75,11.77,70000.0,11.5554,11.6039,11.3906,11.41,70000.0
2011-09-02 12:30:00,11.74,11.76,11.7,11.71,53200.0,11.3809,11.4003,11.3421,11.3518,53200.0
2011-09-02 13:00:00,11.73,11.73,11.47,11.49,190800.0,11.3712,11.3712,11.1192,11.1386,190800.0
2011-09-02 13:30:00,11.5,11.57,11.38,11.45,102000.0,11.1483,11.2161,11.0319,11.0998,102000.0
2011-09-02 14:00:00,11.43,11.47,11.22,11.26,163600.0,11.0804,11.1192,10.8768,10.9156,163600.0
2011-09-02 14:30:00,11.22,11.22,11.07,11.1,218000.0,10.8768,10.8768,10.7314,10.7605,218000.0
2011-09-02 15:00:00,11.1,11.23,11.04,11.2,72400.0,10.7605,10.8865,10.7023,10.8574,72400.0
2011-09-02 15:30:00,11.2,11.38,11.17,11.22,188400.0,10.8574,11.0319,10.8284,10.8768,188400.0
2011-09-06 09:30:00,10.01,10.61,10.01,10.59,392000.0,9.7038,10.2855,9.7038,10.2661,392000.0
2011-09-06 10:00:00,10.62,10.74,10.24,10.25,234400.0,10.2952,10.4115,9.9268,9.9365,234400.0
2011-09-06 10:30:00,10.21,10.44,10.17,10.44,73200.0,9.8977,10.1207,9.8589,10.1207,73200.0
2011-09-06 11:00:00,10.44,10.63,10.39,10.61,134000.0,10.1207,10.3049,10.0722,10.2855,134000.0
2011-09-06 11:30:00,10.62,10.71,10.5,10.53,48800.0,10.2952,10.3824,10.1788,10.2079,48800.0
2011-09-06 12:00:00,10.53,10.69,10.48,10.63,119200.0,10.2079,10.363,10.1595,10.3049,119200.0
2011-09-06 12:30:00,10.59,10.63,10.52,10.58,63200.0,10.2661,10.3049,10.1982,10.2564,63200.0
2011-09-06 13:00:00,10.58,10.74,10.57,10.66,54800.0,10.2564,10.4115,10.2467,10.334,54800.0
2011-09-06 13:30:00,10.62,10.88,10.54,10.82,176000.0,10.2952,10.5472,10.2176,10.4891,176000.0
2011-09-06 14:00:00,10.8,11.03,10.76,10.95,165600.0,10.4697,10.6926,10.4309,10.6151,165600.0
2011-09-06 14:30:00,10.97,10.97,10.67,10.67,39200.0,10.6345,10.6345,10.3436,10.3436,39200.0
2011-09-06 15:00:00,10.63,10.7,10.49,10.63,97200.0,10.3049,10.3727,10.1692,10.3049,97200.0
2011-09-06 15:30:00,10.59,11.14,10.56,11.1,162800.0,10.2661,10.7993,10.237,10.7605,162800.0
2011-09-07 09:30:00,11.63,11.77,11.53,11.77,331200.0,11.2743,11.41,11.1773,11.41,331200.0
2011-09-07 10:00:00,11.76,11.98,11.75,11.81,132000.0,11.4003,11.6136,11.3906,11.4488,132000.0
2011-09-07 10:30:00,11.87,11.9,11.77,11.82,80400.0,11.5069,11.536,11.41,11.4585,80400.0
2011-09-07 11:00:00,11.87,12.02,11.85,12.0,57200.0,11.5069,11.6524,11.4876,11.633,57200.0
2011-09-07 11:30:00,11.95,12.0,11.92,12.0,66800.0,11.5845,11.633,11.5554,11.633,66800.0
2011-09-07 12:00:00,11.98,12.05,11.94,12.05,109200.0,11.6136,11.6814,11.5748,11.6814,109200.0
2011-09-07 12:30:00,12.05,12.16,12.05,12.13,25600.0,11.6814,11.7881,11.6814,11.759,25600.0
2011-09-07 13:00:00,12.14,12.28,12.14,12.27,63200.0,11.7687,11.9044,11.7687,11.8947,63200.0
2011-09-07 13:30:00,12.26,12.26,12.12,12.19,46000.0,11.885,11.885,11.7493,11.8172,46000.0
2011-09-07 14:00:00,12.22,12.34,12.22,12.34,72800.0,11.8462,11.9626,11.8462,11.9626,72800.0
2011-09-07 14:30:00,12.33,12.4,12.31,12.39,107200.0,11.9529,12.0207,11.9335,12.011,107200.0
2011-09-07 15:00:00,12.4,12.4,12.29,12.35,86000.0,12.0207,12.0207,11.9141,11.9723,86000.0
2011-09-07 15:30:00,12.33,12.43,12.22,12.4,228000.0,11.9529,12.0498,11.8462,12.0207,228000.0
2011-09-08 09:30:00,12.11,12.55,12.03,12.23,271200.0,11.7396,12.1661,11.662,11.8559,271200.0
2011-09-08 10:00:00,12.24,12.47,12.1,12.35,165600.0,11.8656,12.0886,11.7299,11.9723,165600.0
2011-09-08 10:30:00,12.35,12.54,12.34,12.54,96400.0,11.9723,12.1564,11.9626,12.1564,96400.0
2011-09-08 11:00:00,12.6,12.6,12.47,12.52,83600.0,12.2146,12.2146,12.0886,12.1371,83600.0
2011-09-08 11:30:00,12.47,12.56,12.18,12.2,122800.0,12.0886,12.1758,11.8075,11.8268,122800.0
2011-09-08 12:00:00,12.18,12.29,12.13,12.18,104000.0,11.8075,11.9141,11.759,11.8075,104000.0
2011-09-08 12:30:00,12.18,12.3,12.12,12.29,92400.0,11.8075,11.9238,11.7493,11.9141,92400.0
2011-09-08 13:00:00,12.3,12.34,12.2,12.23,47200.0,11.9238,11.9626,11.8268,11.8559,47200.0
2011-09-08 13:30:00,12.26,12.36,11.83,11.94,242000.0,11.885,11.982,11.4682,11.5748,242000.0
2011-09-08 14:00:00,11.86,12.02,11.68,11.74,174800.0,11.4972,11.6524,11.3228,11.3809,174800.0
2011-09-08 14:30:00,11.75,11.86,11.68,11.75,162400.0,11.3906,11.4972,11.3228,11.3906,162400.0
2011-09-08 15:00:00,11.71,11.75,11.5,11.75,150800.0,11.3518,11.3906,11.1483,11.3906,150800.0
2011-09-08 15:30:00,11.76,11.93,11.67,11.71,180000.0,11.4003,11.5651,11.3131,11.3518,180000.0
2011-09-09 09:30:00,11.28,11.35,10.86,11.19,696800.0,10.935,11.0028,10.5278,10.8477,696800.0
2011-09-09 10:00:00,11.22,11.41,11.08,11.38,213600.0,10.8768,11.061,10.7411,11.0319,213600.0
2011-09-09 10:30:00,11.45,11.45,11.19,11.28,58800.0,11.0998,11.0998,10.8477,10.935,58800.0
2011-09-09 11:00:00,11.28,11.48,10.91,10.91,292400.0,10.935,11.1289,10.5763,10.5763,292400.0
2011-09-09 11:30:00,10.9,11.07,10.65,10.77,194800.0,10.5666,10.7314,10.3243,10.4406,194800.0
2011-09-09 12:00:00,10.76,10.81,10.49,10.68,173200.0,10.4309,10.4794,10.1692,10.3533,173200.0
2011-09-09 12:30:00,10.69,10.86,10.5,10.84,109200.0,10.363,10.5278,10.1788,10.5084,109200.0
2011-09-09 13:00:00,10.81,10.95,10.68,10.8,97600.0,10.4794,10.6151,10.3533,10.4697,97600.0
2011-09-09 13:30:00,10.77,10.78,10.56,10.58,75600.0,10.4406,10.4503,10.237,10.2564,75600.0
2011-09-09 14:00:00,10.56,10.63,10.39,10.41,62000.0,10.237,10.3049,10.0722,10.0916,62000.0
2011-09-09 14:30:00,10.39,10.54,10.3,10.38,88400.0,10.0722,10.2176,9.985,10.0625,88400.0
2011-09-09 15:00:00,10.35,10.48,10.3,10.35,75200.0,10.0334,10.1595,9.985,10.0334,75200.0
2011-09-09 15:30:00,10.4,10.77,10.4,10.67,206400.0,10.0819,10.4406,10.0819,10.3436,206400.0
2011-09-12 09:30:00,10.14,10.91,10.13,10.85,380800.0,9.8299,10.5763,9.8202,10.5181,380800.0
2011-09-12 10:00:00,10.87,10.99,10.51,10.51,139200.0,10.5375,10.6539,10.1885,10.1885,139200.0
2011-09-12 10:30:00,10.51,10.6,10.32,10.34,120000.0,10.1885,10.2758,10.0044,10.0237,120000.0
2011-09-12 11:00:00,10.31,10.66,10.31,10.65,100400.0,9.9947,10.334,9.9947,10.3243,100400.0
2011-09-12 11:30:00,10.65,10.75,10.52,10.52,67200.0,10.3243,10.4212,10.1982,10.1982,67200.0
2011-09-12 12:00:00,10.58,10.61,10.42,10.61,100000.0,10.2564,10.2855,10.1013,10.2855,100000.0
2011-09-12 12:30:00,10.61,10.61,10.37,10.48,82800.0,10.2855,10.2855,10.0528,10.1595,82800.0
2011-09-12 13:00:00,10.49,10.6,10.43,10.43,80400.0,10.1692,10.2758,10.111,10.111,80400.0
2011-09-12 13:30:00,10.39,10.42,10.2,10.38,146000.0,10.0722,10.1013,9.888,10.0625,146000.0
2011-09-12 14:00:00,10.35,10.35,10.16,10.32,135200.0,10.0334,10.0334,9.8492,10.0044,135200.0
2011-09-12 14:30:00,10.33,10.67,10.31,10.35,186800.0,10.014,10.3436,9.9947,10.0334,186800.0
2011-09-12 15:00:00,10.39,10.49,10.25,10.47,111600.0,10.0722,10.1692,9.9365,10.1498,111600.0
2011-09-12 15:30:00,10.48,10.95,10.48,10.94,268800.0,10.1595,10.6151,10.1595,10.6054,268800.0
2011-09-13 09:30:00,11.16,11.29,10.81,11.24,445600.0,10.8187,10.9447,10.4794,10.8962,445600.0
2011-09-13 10:00:00,11.28,11.44,11.22,11.39,301200.0,10.935,11.0901,10.8768,11.0416,301200.0
2011-09-13 10:30:00,11.42,11.5,11.13,11.21,282800.0,11.0707,11.1483,10.7896,10.8671,282800.0
2011-09-13 11:00:00,11.21,11.29,10.9,10.99,400400.0,10.8671,10.9447,10.5666,10.6539,400400.0
2011-09-13 11:30:00,10.99,11.23,10.95,11.15,194400.0,10.6539,10.8865,10.6151,10.809,194400.0
2011-09-13 12:00:00,11.12,11.28,10.99,11.26,198000.0,10.7799,10.935,10.6539,10.9156,198000.0
2011-09-13 12:30:00,11.22,11.33,11.18,11.3,144000.0,10.8768,10.9835,10.838,10.9544,144000.0
2011-09-13 13:00:00,11.32,11.38,11.26,11.26,115600.0,10.9738,11.0319,10.9156,10.9156,115600.0
2011-09-13 13:30:00,11.27,11.49,11.18,11.38,150000.0,10.9253,11.1386,10.838,11.0319,150000.0
2011-09-13 14:00:00,11.39,11.56,11.33,11.56,218000.0,11.0416,11.2064,10.9835,11.2064,218000.0
2011-09-13 14:30:00,11.56,11.59,11.35,11.44,182800.0,11.2064,11.2355,11.0028,11.0901,182800.0
2011-09-13 15:00:00,11.42,11.45,11.11,11.37,261600.0,11.0707,11.0998,10.7702,11.0222,261600.0
2011-09-13 15:30:00,11.38,11.58,11.38,11.47,355200.0,11.0319,11.2258,11.0319,11.1192,355200.0
2011-09-14 09:30:00,11.8,11.85,11.55,11.59,253600.0,11.4391,11.4876,11.1967,11.2355,253600.0
2011-09-14 10:00:00,11.6,11.67,11.09,11.29,292000.0,11.2452,11.3131,10.7508,10.9447,292000.0
2011-09-14 10:30:00,11.29,11.42,11.18,11.36,171200.0,10.9447,11.0707,10.838,11.0125,171200.0
2011-09-14 11:00:00,11.33,11.61,11.29,11.61,137200.0,10.9835,11.2549,10.9447,11.2549,137200.0
2011-09-14 11:30:00,11.62,11.68,11.51,11.65,66000.0,11.2646,11.3228,11.158,11.2937,66000.0
2011-09-14 12:00:00,11.68,11.71,11.53,11.63,110800.0,11.3228,11.3518,11.1773,11.2743,110800.0
2011-09-14 12:30:00,11.64,11.77,11.62,11.65,142400.0,11.284,11.41,11.2646,11.2937,142400.0
2011-09-14 13:00:00,11.66,11.73,11.63,11.68,113600.0,11.3034,11.3712,11.2743,11.3228,113600.0
2011-09-14 13:30:00,11.68,11.9,11.67,11.79,210000.0,11.3228,11.536,11.3131,11.4294,210000.0
2011-09-14 14:00:00,11.78,12.03,11.78,11.99,147600.0,11.4197,11.662,11.4197,11.6233,147600.0
2011-09-14 14:30:00,11.99,12.18,11.95,12.17,171600.0,11.6233,11.8075,11.5845,11.7978,171600.0
2011-09-14 15:00:00,12.18,12.55,12.18,12.49,524000.0,11.8075,12.1661,11.8075,12.108,524000.0
2011-09-14 15:30:00,12.49,12.55,12.07,12.08,449600.0,12.108,12.1661,11.7008,11.7105,449600.0
2011-09-15 09:30:00,12.42,12.44,12.15,12.37,266400.0,12.0401,12.0595,11.7784,11.9916,266400.0
2011-09-15 10:00:00,12.36,12.53,12.17,12.23,150400.0,11.982,12.1468,11.7978,11.8559,150400.0
2011-09-15 10:30:00,12.19,12.19,11.96,12.01,304800.0,11.8172,11.8172,11.5942,11.6427,304800.0
2011-09-15 11:00:00,11.99,12.16,11.88,12.14,262400.0,11.6233,11.7881,11.5166,11.7687,262400.0
2011-09-15 11:30:00,12.14,12.34,12.14,12.28,230800.0,11.7687,11.9626,11.7687,11.9044,230800.0
2011-09-15 12:00:00,12.24,12.4,12.24,12.26,100800.0,11.8656,12.0207,11.8656,11.885,100800.0
2011-09-15 12:30:00,12.26,12.4,12.26,12.34,86000.0,11.885,12.0207,11.885,11.9626,86000.0
2011-09-15 13:00:00,12.35,12.42,12.33,12.33,61600.0,11.9723,12.0401,11.9529,11.9529,61600.0
2011-09-15 13:30:00,12.31,12.37,12.26,12.36,46400.0,11.9335,11.9916,11.885,11.982,46400.0
2011-09-15 14:00:00,12.4,12.54,12.4,12.46,115200.0,12.0207,12.1564,12.0207,12.0789,115200.0
2011-09-15 14:30:00,12.48,12.6,12.47,12.55,76000.0,12.0983,12.2146,12.0886,12.1661,76000.0
2011-09-15 15:00:00,12.56,12.6,12.35,12.36,115600.0,12.1758,12.2146,11.9723,11.982,115600.0
2011-09-15 15:30:00,12.37,12.6,12.37,12.58,199200.0,11.9916,12.2146,11.9916,12.1952,199200.0
2011-09-16 09:30:00,12.7,12.91,12.68,12.71,372400.0,12.3116,12.5151,12.2922,12.3212,372400.0
2011-09-16 10:00:00,12.77,12.87,12.59,12.61,139200.0,12.3794,12.4764,12.2049,12.2243,139200.0
2011-09-16 10:30:00,12.59,12.66,12.33,12.44,201200.0,12.2049,12.2728,11.9529,12.0595,201200.0
2011-09-16 11:00:00,12.46,12.57,12.38,12.47,98400.0,12.0789,12.1855,12.0013,12.0886,98400.0
2011-09-16 11:30:00,12.42,12.6,12.36,12.58,50800.0,12.0401,12.2146,11.982,12.1952,50800.0
2011-09-16 12:00:00,12.57,12.63,12.54,12.58,14800.0,12.1855,12.2437,12.1564,12.1952,14800.0
2011-09-16 12:30:00,12.58,12.68,12.58,12.6,20800.0,12.1952,12.2922,12.1952,12.2146,20800.0
2011-09-16 13:00:00,12.59,12.59,12.46,12.5,42400.0,12.2049,12.2049,12.0789,12.1177,42400.0
2011-09-16 13:30:00,12.51,12.51,12.31,12.4,65200.0,12.1274,12.1274,11.9335,12.0207,65200.0
2011-09-16 14:00:00,12.37,12.54,12.37,12.38,34000.0,11.9916,12.1564,11.9916,12.0013,34000.0
2011-09-16 14:30:00,12.39,12.59,12.39,12.58,71600.0,12.011,12.2049,12.011,12.1952,71600.0
2011-09-16 15:00:00,12.6,12.6,12.4,12.4,70000.0,12.2146,12.2146,12.0207,12.0207,70000.0
2011-09-16 15:30:00,12.43,12.68,12.43,12.63,182400.0,12.0498,12.2922,12.0498,12.2437,182400.0
2011-09-19 09:30:00,11.88,11.95,11.56,11.6,376800.0,11.5166,11.5845,11.2064,11.2452,376800.0
2011-09-19 10:00:00,11.57,11.74,11.54,11.71,176400.0,11.2161,11.3809,11.187,11.3518,176400.0
2011-09-19 10:30:00,11.75,11.83,11.65,11.71,62400.0,11.3906,11.4682,11.2937,11.3518,62400.0
2011-09-19 11:00:00,11.72,11.9,11.72,11.81,112400.0,11.3615,11.536,11.3615,11.4488,112400.0
2011-09-19 11:30:00,11.75,12.17,11.75,12.06,91600.0,11.3906,11.7978,11.3906,11.6911,91600.0
2011-09-19 12:00:00,12.09,12.16,11.81,11.85,73200.0,11.7202,11.7881,11.4488,11.4876,73200.0
2011-09-19 12:30:00,11.81,11.85,11.65,11.69,88400.0,11.4488,11.4876,11.2937,11.3324,88400.0
2011-09-19 13:00:00,11.69,11.82,11.62,11.81,84000.0,11.3324,11.4585,11.2646,11.4488,84000.0
2011-09-19 13:30:00,11.83,11.85,11.79,11.83,20800.0,11.4682,11.4876,11.4294,11.4682,20800.0
2011-09-19 14:00:00,11.83,11.86,11.71,11.72,124400.0,11.4682,11.4972,11.3518,11.3615,124400.0
2011-09-19 14:30:00,11.72,11.92,11.72,11.76,102800.0,11.3615,11.5554,11.3615,11.4003,102800.0
2011-09-19 15:00:00,11.77,12.23,11.72,12.18,409600.0,11.41,11.8559,11.3615,11.8075,409600.0
2011-09-19 15:30:00,12.2,12.37,11.97,11.97,384400.0,11.8268,11.9916,11.6039,11.6039,384400.0
2011-09-20 09:30:00,12.11,12.2,11.85,11.94,250800.0,11.7396,11.8268,11.4876,11.5748,250800.0
2011-09-20 10:00:00,11.93,12.17,11.92,12.16,176400.0,11.5651,11.7978,11.5554,11.7881,176400.0
2011-09-20 10:30:00,12.17,12.45,12.15,12.35,194400.0,11.7978,12.0692,11.7784,11.9723,194400.0
2011-09-20 11:00:00,12.39,12.49,12.34,12.37,133200.0,12.011,12.108,11.9626,11.9916,133200.0
2011-09-20 11:30:00,12.36,12.42,12.27,12.39,84800.0,11.982,12.0401,11.8947,12.011,84800.0
2011-09-20 12:00:00,12.35,12.36,12.24,12.29,25600.0,11.9723,11.982,11.8656,11.9141,25600.0
2011-09-20 12:30:00,12.27,12.28,12.1,12.2,96800.0,11.8947,11.9044,11.7299,11.8268,96800.0
2011-09-20 13:00:00,12.2,12.27,12.17,12.24,60000.0,11.8268,11.8947,11.7978,11.8656,60000.0
2011-09-20 13:30:00,12.25,12.25,12.09,12.14,50400.0,11.8753,11.8753,11.7202,11.7687,50400.0
2011-09-20 14:00:00,12.13,12.19,12.03,12.12,126000.0,11.759,11.8172,11.662,11.7493,126000.0
2011-09-20 14:30:00,12.13,12.17,11.84,11.94,123600.0,11.759,11.7978,11.4779,11.5748,123600.0
2011-09-20 15:00:00,11.9,11.94,11.48,11.53,254800.0,11.536,11.5748,11.1289,11.1773,254800.0
2011-09-20 15:30:00,11.52,11.67,11.38,11.4,357200.0,11.1676,11.3131,11.0319,11.0513,357200.0
2011-09-21 09:30:00,11.35,11.55,11.35,11.54,59200.0,11.0028,11.1967,11.0028,11.187,59200.0
2011-09-21 10:00:00,11.56,11.63,11.38,11.4,86400.0,11.2064,11.2743,11.0319,11.0513,86400.0
2011-09-21 10:30:00,11.4,11.42,11.09,11.17,112400.0,11.0513,11.0707,10.7508,10.8284,112400.0
2011-09-21 11:00:00,11.16,11.26,11.12,11.21,52800.0,10.8187,10.9156,10.7799,10.8671,52800.0
2011-09-21 11:30:00,11.25,11.37,11.25,11.29,64400.0,10.9059,11.0222,10.9059,10.9447,64400.0
2011-09-21 12:00:00,11.3,11.38,11.16,11.18,107200.0,10.9544,11.0319,10.8187,10.838,107200.0
2011-09-21 12:30:00,11.18,11.33,11.1,11.21,166400.0,10.838,10.9835,10.7605,10.8671,166400.0
2011-09-21 13:00:00,11.21,11.33,11.16,11.26,138000.0,10.8671,10.9835,10.8187,10.9156,138000.0
2011-09-21 13:30:00,11.28,11.29,11.2,11.24,83600.0,10.935,10.9447,10.8574,10.8962,83600.0
2011-09-21 14:00:00,11.22,11.43,10.99,11.22,164000.0,10.8768,11.0804,10.6539,10.8768,164000.0
2011-09-21 14:30:00,11.19,11.3,10.79,10.9,309200.0,10.8477,10.9544,10.46,10.5666,309200.0
2011-09-21 15:00:00,10.9,11.13,10.85,10.9,221600.0,10.5666,10.7896,10.5181,10.5666,221600.0
2011-09-21 15:30:00,10.88,10.88,10.13,10.14,421600.0,10.5472,10.5472,9.8202,9.8299,421600.0
2011-09-22 09:30:00,9.1,9.5,9.09,9.19,522800.0,8.8217,9.2094,8.812,8.9089,522800.0
2011-09-22 10:00:00,9.21,9.82,9.21,9.54,372800.0,8.9283,9.5196,8.9283,9.2482,372800.0
2011-09-22 10:30:00,9.54,9.76,9.45,9.45,174000.0,9.2482,9.4615,9.161,9.161,174000.0
2011-09-22 11:00:00,9.47,9.54,9.37,9.43,164000.0,9.1803,9.2482,9.0834,9.1416,164000.0
2011-09-22 11:30:00,9.43,9.54,9.27,9.27,279200.0,9.1416,9.2482,8.9865,8.9865,279200.0
2011-09-22 12:00:00,9.26,9.29,9.12,9.24,462000.0,8.9768,9.0059,8.8411,8.9574,462000.0
2011-09-22 12:30:00,9.22,9.57,9.22,9.54,180000.0,8.938,9.2773,8.938,9.2482,180000.0
2011-09-22 13:00:00,9.54,9.55,9.18,9.27,116000.0,9.2482,9.2579,8.8992,8.9865,116000.0
2011-09-22 13:30:00,9.26,9.31,9.0,9.0,319200.0,8.9768,9.0252,8.7247,8.7247,319200.0
2011-09-22 14:00:00,9.0,9.42,8.92,9.28,641200.0,8.7247,9.1319,8.6472,8.9962,641200.0
2011-09-22 14:30:00,9.26,9.3,9.05,9.08,110400.0,8.9768,9.0155,8.7732,8.8023,110400.0
2011-09-22 15:00:00,9.02,9.05,8.74,8.9,215600.0,8.7441,8.7732,8.4727,8.6278,215600.0
2011-09-22 15:30:00,8.9,9.27,8.86,9.25,402000.0,8.6278,8.9865,8.589,8.9671,402000.0
2011-09-23 09:30:00,9.2,9.56,9.13,9.38,516800.0,8.9186,9.2676,8.8507,9.0931,516800.0
2011-09-23 10:00:00,9.41,9.44,9.15,9.36,183200.0,9.1222,9.1513,8.8701,9.0737,183200.0
2011-09-23 10:30:00,9.36,9.54,9.29,9.48,140800.0,9.0737,9.2482,9.0059,9.19,140800.0
2011-09-23 11:00:00,9.47,9.72,9.43,9.69,186800.0,9.1803,9.4227,9.1416,9.3936,186800.0
2011-09-23 11:30:00,9.7,9.7,9.39,9.49,170800.0,9.4033,9.4033,9.1028,9.1997,170800.0
2011-09-23 12:00:00,9.51,9.59,9.4,9.4,78000.0,9.2191,9.2967,9.1125,9.1125,78000.0
2011-09-23 12:30:00,9.44,9.55,9.29,9.37,123200.0,9.1513,9.2579,9.0059,9.0834,123200.0
2011-09-23 13:00:00,9.4,9.47,9.3,9.41,34000.0,9.1125,9.1803,9.0155,9.1222,34000.0
2011-09-23 13:30:00,9.39,9.6,9.34,9.6,187200.0,9.1028,9.3064,9.0543,9.3064,187200.0
2011-09-23 14:00:00,9.61,9.63,9.33,9.36,75200.0,9.3161,9.3355,9.0446,9.0737,75200.0
2011-09-23 14:30:00,9.38,9.44,9.26,9.26,125600.0,9.0931,9.1513,8.9768,8.9768,125600.0
2011-09-23 15:00:00,9.32,9.49,9.28,9.49,122800.0,9.0349,9.1997,8.9962,9.1997,122800.0
2011-09-23 15:30:00,9.49,9.58,9.34,9.57,350000.0,9.1997,9.287,9.0543,9.2773,350000.0
2011-09-26 09:30:00,9.88,9.92,9.47,9.47,203600.0,9.5778,9.6166,9.1803,9.1803,203600.0
2011-09-26 10:00:00,9.47,9.56,9.19,9.49,154000.0,9.1803,9.2676,8.9089,9.1997,154000.0
2011-09-26 10:30:00,9.44,9.59,9.22,9.57,159600.0,9.1513,9.2967,8.938,9.2773,159600.0
2011-09-26 11:00:00,9.59,9.75,9.53,9.72,136400.0,9.2967,9.4518,9.2385,9.4227,136400.0
2011-09-26 11:30:00,9.73,9.86,9.63,9.81,112400.0,9.4324,9.5584,9.3355,9.5099,112400.0
2011-09-26 12:00:00,9.81,9.81,9.65,9.7,73200.0,9.5099,9.5099,9.3548,9.4033,73200.0
2011-09-26 12:30:00,9.72,9.72,9.43,9.5,86000.0,9.4227,9.4227,9.1416,9.2094,86000.0
2011-09-26 13:00:00,9.49,9.49,9.32,9.42,98800.0,9.1997,9.1997,9.0349,9.1319,98800.0
2011-09-26 13:30:00,9.38,9.48,9.28,9.39,109200.0,9.0931,9.19,8.9962,9.1028,109200.0
2011-09-26 14:00:00,9.4,9.59,9.4,9.49,215600.0,9.1125,9.2967,9.1125,9.1997,215600.0
2011-09-26 14:30:00,9.45,9.68,9.45,9.59,156800.0,9.161,9.3839,9.161,9.2967,156800.0
2011-09-26 15:00:00,9.62,9.87,9.62,9.87,199200.0,9.3258,9.5681,9.3258,9.5681,199200.0
2011-09-26 15:30:00,9.85,10.13,9.81,10.1,1024400.0,9.5487,9.8202,9.5099,9.7911,1024400.0
2011-09-27 09:30:00,10.76,10.94,10.64,10.94,839200.0,10.4309,10.6054,10.3146,10.6054,839200.0
2011-09-27 10:00:00,10.9,10.99,10.79,10.95,297600.0,10.5666,10.6539,10.46,10.6151,297600.0
2011-09-27 10:30:00,10.96,11.13,10.86,11.13,384000.0,10.6248,10.7896,10.5278,10.7896,384000.0
2011-09-27 11:00:00,11.13,11.14,11.0,11.11,244800.0,10.7896,10.7993,10.6636,10.7702,244800.0
2011-09-27 11:30:00,11.12,11.13,11.01,11.09,73200.0,10.7799,10.7896,10.6732,10.7508,73200.0
2011-09-27 12:00:00,11.08,11.29,11.08,11.25,150000.0,10.7411,10.9447,10.7411,10.9059,150000.0
2011-09-27 12:30:00,11.23,11.31,11.18,11.3,116800.0,10.8865,10.9641,10.838,10.9544,116800.0
2011-09-27 13:00:00,11.3,11.34,11.24,11.3,115600.0,10.9544,10.9932,10.8962,10.9544,115600.0
2011-09-27 13:30:00,11.3,11.4,11.24,11.39,78000.0,10.9544,11.0513,10.8962,11.0416,78000.0
2011-09-27 14:00:00,11.35,11.47,11.35,11.39,130400.0,11.0028,11.1192,11.0028,11.0416,130400.0
2011-09-27 14:30:00,11.39,11.45,11.25,11.27,84800.0,11.0416,11.0998,10.9059,10.9253,84800.0
2011-09-27 15:00:00,11.26,11.26,10.72,10.78,322000.0,10.9156,10.9156,10.3921,10.4503,322000.0
2011-09-27 15:30:00,10.77,10.89,10.51,10.74,460400.0,10.4406,10.5569,10.1885,10.4115,460400.0
2011-09-28 09:30:00,10.73,10.9,10.51,10.81,298000.0,10.4018,10.5666,10.1885,10.4794,298000.0
2011-09-28 10:00:00,10.79,10.8,10.34,10.46,396800.0,10.46,10.4697,10.0237,10.1401,396800.0
2011-09-28 10:30:00,10.46,10.49,10.24,10.33,269200.0,10.1401,10.1692,9.9268,10.014,269200.0
2011-09-28 11:00:00,10.34,10.35,10.13,10.27,221600.0,10.0237,10.0334,9.8202,9.9559,221600.0
2011-09-28 11:30:00,10.3,10.56,10.15,10.52,210800.0,9.985,10.237,9.8396,10.1982,210800.0
2011-09-28 12:00:00,10.54,10.54,10.26,10.45,160800.0,10.2176,10.2176,9.9462,10.1304,160800.0
2011-09-28 12:30:00,10.43,10.49,10.34,10.49,72000.0,10.111,10.1692,10.0237,10.1692,72000.0
2011-09-28 13:00:00,10.45,10.49,10.14,10.21,141600.0,10.1304,10.1692,9.8299,9.8977,141600.0
2011-09-28 13:30:00,10.19,10.19,9.92,9.92,227200.0,9.8783,9.8783,9.6166,9.6166,227200.0
2011-09-28 14:00:00,9.91,10.03,9.79,9.96,202400.0,9.6069,9.7232,9.4906,9.6554,202400.0
2011-09-28 14:30:00,9.96,10.11,9.94,10.09,96800.0,9.6554,9.8008,9.636,9.7814,96800.0
2011-09-28 15:00:00,10.05,10.22,9.9,9.9,318000.0,9.7426,9.9074,9.5972,9.5972,318000.0
2011-09-28 15:30:00,9.88,9.9,9.49,9.52,296400.0,9.5778,9.5972,9.1997,9.2288,296400.0
2011-09-29 09:30:00,10.2,10.3,10.05,10.05,386000.0,9.888,9.985,9.7426,9.7426,386000.0
2011-09-29 10:00:00,10.05,10.13,9.77,9.78,143200.0,9.7426,9.8202,9.4712,9.4809,143200.0
2011-09-29 10:30:00,9.76,9.83,9.58,9.68,270800.0,9.4615,9.5293,9.287,9.3839,270800.0
2011-09-29 11:00:00,9.72,9.85,9.64,9.84,100000.0,9.4227,9.5487,9.3451,9.539,100000.0
2011-09-29 11:30:00,9.83,9.99,9.79,9.87,88400.0,9.5293,9.6844,9.4906,9.5681,88400.0
2011-09-29 12:00:00,9.91,10.0,9.84,9.88,62000.0,9.6069,9.6941,9.539,9.5778,62000.0
2011-09-29 12:30:00,9.86,9.86,9.67,9.73,98800.0,9.5584,9.5584,9.3742,9.4324,98800.0
2011-09-29 13:00:00,9.71,9.83,9.64,9.64,98800.0,9.413,9.5293,9.3451,9.3451,98800.0
2011-09-29 13:30:00,9.63,9.63,9.32,9.47,238400.0,9.3355,9.3355,9.0349,9.1803,238400.0
2011-09-29 14:00:00,9.46,9.47,9.16,9.42,134800.0,9.1707,9.1803,8.8798,9.1319,134800.0
2011-09-29 14:30:00,9.4,9.49,9.22,9.41,192400.0,9.1125,9.1997,8.938,9.1222,192400.0
2011-09-29 15:00:00,9.44,9.51,9.19,9.46,207600.0,9.1513,9.2191,8.9089,9.1707,207600.0
2011-09-29 15:30:00,9.48,10.0,9.46,9.98,432800.0,9.19,9.6941,9.1707,9.6747,432800.0
2011-09-30 09:30:00,9.46,9.78,9.07,9.55,267200.0,9.1707,9.4809,8.7926,9.2579,267200.0
2011-09-30 10:00:00,9.53,9.85,9.49,9.75,167600.0,9.2385,9.5487,9.1997,9.4518,167600.0
2011-09-30 10:30:00,9.74,9.74,9.55,9.56,130800.0,9.4421,9.4421,9.2579,9.2676,130800.0
2011-09-30 11:00:00,9.57,9.88,9.55,9.8,156800.0,9.2773,9.5778,9.2579,9.5003,156800.0
2011-09-30 11:30:00,9.81,9.93,9.74,9.77,122400.0,9.5099,9.6263,9.4421,9.4712,122400.0
2011-09-30 12:00:00,9.77,9.82,9.65,9.7,88000.0,9.4712,9.5196,9.3548,9.4033,88000.0
2011-09-30 12:30:00,9.69,9.74,9.6,9.63,146000.0,9.3936,9.4421,9.3064,9.3355,146000.0
2011-09-30 13:00:00,9.58,9.68,9.56,9.62,74000.0,9.287,9.3839,9.2676,9.3258,74000.0
2011-09-30 13:30:00,9.66,9.73,9.58,9.62,167600.0,9.3645,9.4324,9.287,9.3258,167600.0
2011-09-30 14:00:00,9.58,9.64,9.34,9.41,155200.0,9.287,9.3451,9.0543,9.1222,155200.0
2011-09-30 14:30:00,9.4,9.55,9.38,9.47,178400.0,9.1125,9.2579,9.0931,9.1803,178400.0
2011-09-30 15:00:00,9.46,9.58,9.4,9.41,239600.0,9.1707,9.287,9.1125,9.1222,239600.0
2011-09-30 15:30:00,9.4,9.44,9.08,9.09,315600.0,9.1125,9.1513,8.8023,8.812,315600.0
2011-10-03 09:30:00,8.9,9.17,8.75,8.85,1255200.0,8.6278,8.8895,8.4824,8.5793,1255200.0
2011-10-03 10:00:00,8.85,9.37,8.83,9.06,475200.0,8.5793,9.0834,8.5599,8.7829,475200.0
2011-10-03 10:30:00,9.08,9.1,8.84,9.03,288400.0,8.8023,8.8217,8.5696,8.7538,288400.0
2011-10-03 11:00:00,8.98,9.14,8.89,9.06,291200.0,8.7053,8.8604,8.6181,8.7829,291200.0
2011-10-03 11:30:00,9.06,9.13,8.93,9.03,253200.0,8.7829,8.8507,8.6569,8.7538,253200.0
2011-10-03 12:00:00,9.04,9.05,8.74,8.77,390000.0,8.7635,8.7732,8.4727,8.5018,390000.0
2011-10-03 12:30:00,8.74,8.74,8.42,8.43,236000.0,8.4727,8.4727,8.1625,8.1722,236000.0
2011-10-03 13:00:00,8.43,8.43,8.15,8.23,470800.0,8.1722,8.1722,7.9007,7.9783,470800.0
2011-10-03 13:30:00,8.23,8.27,7.97,8.12,554400.0,7.9783,8.0171,7.7262,7.8716,554400.0
2011-10-03 14:00:00,8.12,8.24,8.0,8.02,348000.0,7.8716,7.988,7.7553,7.7747,348000.0
2011-10-03 14:30:00,8.0,8.06,7.87,7.99,176000.0,7.7553,7.8135,7.6293,7.7456,176000.0
2011-10-03 15:00:00,7.96,8.08,7.83,7.88,172000.0,7.7165,7.8329,7.5905,7.639,172000.0
2011-10-03 15:30:00,7.84,8.04,7.63,7.67,514800.0,7.6002,7.7941,7.3966,7.4354,514800.0
2011-10-04 09:30:00,7.43,7.67,7.34,7.5,872000.0,7.2027,7.4354,7.1155,7.2706,872000.0
2011-10-04 10:00:00,7.52,7.81,7.36,7.62,572400.0,7.29,7.5711,7.1349,7.3869,572400.0
2011-10-04 10:30:00,7.62,7.9,7.57,7.85,448400.0,7.3869,7.6584,7.3385,7.6099,448400.0
2011-10-04 11:00:00,7.85,8.11,7.79,7.94,272800.0,7.6099,7.8619,7.5517,7.6971,272800.0
2011-10-04 11:30:00,7.91,7.95,7.75,7.92,169600.0,7.6681,7.7068,7.513,7.6778,169600.0
2011-10-04 12:00:00,7.95,8.26,7.95,8.12,345600.0,7.7068,8.0074,7.7068,7.8716,345600.0
2011-10-04 12:30:00,8.11,8.25,8.06,8.15,253200.0,7.8619,7.9977,7.8135,7.9007,253200.0
2011-10-04 13:00:00,8.15,8.19,7.99,8.07,222400.0,7.9007,7.9395,7.7456,7.8232,222400.0
2011-10-04 13:30:00,8.06,8.11,7.87,7.92,180000.0,7.8135,7.8619,7.6293,7.6778,180000.0
2011-10-04 14:00:00,7.95,8.03,7.72,7.86,208800.0,7.7068,7.7844,7.4839,7.6196,208800.0
2011-10-04 14:30:00,7.86,8.01,7.67,7.68,292400.0,7.6196,7.765,7.4354,7.4451,292400.0
2011-10-04 15:00:00,7.68,8.02,7.54,7.99,270000.0,7.4451,7.7747,7.3094,7.7456,270000.0
2011-10-04 15:30:00,8.0,9.14,8.0,9.1,858800.0,7.7553,8.8604,7.7553,8.8217,858800.0
2011-10-05 09:30:00,9.1,9.16,8.76,8.87,1452400.0,8.8217,8.8798,8.4921,8.5987,1452400.0
2011-10-05 10:00:00,8.84,9.37,8.83,9.22,662400.0,8.5696,9.0834,8.5599,8.938,662400.0
2011-10-05 10:30:00,9.21,9.43,9.21,9.41,588800.0,8.9283,9.1416,8.9283,9.1222,588800.0
2011-10-05 11:00:00,9.42,9.43,9.17,9.21,343600.0,9.1319,9.1416,8.8895,8.9283,343600.0
2011-10-05 11:30:00,9.19,9.37,9.19,9.3,264000.0,8.9089,9.0834,8.9089,9.0155,264000.0
2011-10-05 12:00:00,9.33,9.36,9.01,9.03,232400.0,9.0446,9.0737,8.7344,8.7538,232400.0
2011-10-05 12:30:00,9.01,9.1,8.96,9.08,293200.0,8.7344,8.8217,8.6859,8.8023,293200.0
2011-10-05 13:00:00,9.09,9.22,9.03,9.22,349200.0,8.812,8.938,8.7538,8.938,349200.0
2011-10-05 13:30:00,9.2,9.35,9.12,9.31,304800.0,8.9186,9.064,8.8411,9.0252,304800.0
2011-10-05 14:00:00,9.32,9.36,9.15,9.27,292000.0,9.0349,9.0737,8.8701,8.9865,292000.0
2011-10-05 14:30:00,9.28,9.34,9.03,9.29,554000.0,8.9962,9.0543,8.7538,9.0059,554000.0
2011-10-05 15:00:00,9.28,9.43,9.18,9.33,572800.0,8.9962,9.1416,8.8992,9.0446,572800.0
2011-10-05 15:30:00,9.36,9.67,9.36,9.47,1897600.0,9.0737,9.3742,9.0737,9.1803,1897600.0
2011-10-06 09:30:00,9.4,9.62,9.24,9.33,806400.0,9.1125,9.3258,8.9574,9.0446,806400.0
2011-10-06 10:00:00,9.34,9.62,9.25,9.57,456000.0,9.0543,9.3258,8.9671,9.2773,456000.0
2011-10-06 10:30:00,9.6,9.78,9.58,9.7,424400.0,9.3064,9.4809,9.287,9.4033,424400.0
2011-10-06 11:00:00,9.69,9.87,9.65,9.82,346000.0,9.3936,9.5681,9.3548,9.5196,346000.0
2011-10-06 11:30:00,9.82,9.95,9.81,9.87,411600.0,9.5196,9.6457,9.5099,9.5681,411600.0
2011-10-06 12:00:00,9.89,10.03,9.84,9.97,230400.0,9.5875,9.7232,9.539,9.6651,230400.0
2011-10-06 12:30:00,9.96,10.05,9.91,9.94,425600.0,9.6554,9.7426,9.6069,9.636,425600.0
2011-10-06 13:00:00,9.94,10.01,9.81,9.89,387200.0,9.636,9.7038,9.5099,9.5875,387200.0
2011-10-06 13:30:00,9.88,9.94,9.73,9.83,175600.0,9.5778,9.636,9.4324,9.5293,175600.0
2011-10-06 14:00:00,9.86,10.03,9.78,9.94,151200.0,9.5584,9.7232,9.4809,9.636,151200.0
2011-10-06 14:30:00,9.95,9.98,9.82,9.92,203600.0,9.6457,9.6747,9.5196,9.6166,203600.0
2011-10-06 15:00:00,9.95,9.99,9.76,9.81,393200.0,9.6457,9.6844,9.4615,9.5099,393200.0
2011-10-06 15:30:00,9.8,10.18,9.79,10.13,534000.0,9.5003,9.8686,9.4906,9.8202,534000.0
2011-10-07 09:30:00,10.22,10.24,9.85,10.06,486800.0,9.9074,9.9268,9.5487,9.7523,486800.0
2011-10-07 10:00:00,10.07,10.31,9.94,10.2,383200.0,9.762,9.9947,9.636,9.888,383200.0
2011-10-07 10:30:00,10.22,10.3,9.98,9.98,390800.0,9.9074,9.985,9.6747,9.6747,390800.0
2011-10-07 11:00:00,9.97,9.99,9.61,9.8,348800.0,9.6651,9.6844,9.3161,9.5003,348800.0
2011-10-07 11:30:00,9.8,9.84,9.63,9.82,334000.0,9.5003,9.539,9.3355,9.5196,334000.0
2011-10-07 12:00:00,9.83,9.84,9.31,9.44,818000.0,9.5293,9.539,9.0252,9.1513,818000.0
2011-10-07 12:30:00,9.43,9.5,9.25,9.28,386400.0,9.1416,9.2094,8.9671,8.9962,386400.0
2011-10-07 13:00:00,9.3,9.49,9.24,9.44,177600.0,9.0155,9.1997,8.9574,9.1513,177600.0
2011-10-07 13:30:00,9.4,9.53,9.3,9.52,216400.0,9.1125,9.2385,9.0155,9.2288,216400.0
2011-10-07 14:00:00,9.53,9.73,9.44,9.53,281200.0,9.2385,9.4324,9.1513,9.2385,281200.0
2011-10-07 14:30:00,9.56,9.69,9.46,9.56,205200.0,9.2676,9.3936,9.1707,9.2676,205200.0
2011-10-07 15:00:00,9.55,9.95,9.51,9.95,428800.0,9.2579,9.6457,9.2191,9.6457,428800.0
2011-10-07 15:30:00,9.97,10.03,9.34,9.35,745200.0,9.6651,9.7232,9.0543,9.064,745200.0
2011-10-10 09:30:00,9.98,10.13,9.89,10.13,338800.0,9.6747,9.8202,9.5875,9.8202,338800.0
2011-10-10 10:00:00,10.12,10.34,10.09,10.27,442400.0,9.8105,10.0237,9.7814,9.9559,442400.0
2011-10-10 10:30:00,10.3,10.44,10.24,10.34,297600.0,9.985,10.1207,9.9268,10.0237,297600.0
2011-10-10 11:00:00,10.33,10.36,10.26,10.33,176000.0,10.014,10.0431,9.9462,10.014,176000.0
2011-10-10 11:30:00,10.34,10.41,10.32,10.41,51600.0,10.0237,10.0916,10.0044,10.0916,51600.0
2011-10-10 12:00:00,10.42,10.47,10.36,10.42,99600.0,10.1013,10.1498,10.0431,10.1013,99600.0
2011-10-10 12:30:00,10.44,10.44,10.31,10.37,54400.0,10.1207,10.1207,9.9947,10.0528,54400.0
2011-10-10 13:00:00,10.36,10.43,10.35,10.38,87600.0,10.0431,10.111,10.0334,10.0625,87600.0
2011-10-10 13:30:00,10.39,10.45,10.36,10.45,157200.0,10.0722,10.1304,10.0431,10.1304,157200.0
2011-10-10 14:00:00,10.45,10.45,10.34,10.39,151600.0,10.1304,10.1304,10.0237,10.0722,151600.0
2011-10-10 14:30:00,10.4,10.41,10.35,10.38,146000.0,10.0819,10.0916,10.0334,10.0625,146000.0
2011-10-10 15:00:00,10.37,10.37,9.97,10.09,264800.0,10.0528,10.0528,9.6651,9.7814,264800.0
2011-10-10 15:30:00,10.06,10.6,10.0,10.59,638800.0,9.7523,10.2758,9.6941,10.2661,638800.0
2011-10-11 09:30:00,10.3,10.51,10.22,10.45,512400.0,9.985,10.1885,9.9074,10.1304,512400.0
2011-10-11 10:00:00,10.43,10.72,10.38,10.71,343600.0,10.111,10.3921,10.0625,10.3824,343600.0
2011-10-11 10:30:00,10.71,10.84,10.65,10.7,246000.0,10.3824,10.5084,10.3243,10.3727,246000.0
2011-10-11 11:00:00,10.72,10.74,10.49,10.56,127200.0,10.3921,10.4115,10.1692,10.237,127200.0
2011-10-11 11:30:00,10.57,10.74,10.57,10.67,125200.0,10.2467,10.4115,10.2467,10.3436,125200.0
2011-10-11 12:00:00,10.68,10.76,10.62,10.68,75200.0,10.3533,10.4309,10.2952,10.3533,75200.0
2011-10-11 12:30:00,10.7,10.7,10.46,10.56,231200.0,10.3727,10.3727,10.1401,10.237,231200.0
2011-10-11 13:00:00,10.59,10.65,10.4,10.65,327600.0,10.2661,10.3243,10.0819,10.3243,327600.0
2011-10-11 13:30:00,10.67,10.78,10.51,10.78,312000.0,10.3436,10.4503,10.1885,10.4503,312000.0
2011-10-11 14:00:00,10.78,10.79,10.59,10.6,286400.0,10.4503,10.46,10.2661,10.2758,286400.0
2011-10-11 14:30:00,10.61,10.68,10.52,10.62,197200.0,10.2855,10.3533,10.1982,10.2952,197200.0
2011-10-11 15:00:00,10.65,10.83,10.63,10.63,410000.0,10.3243,10.4988,10.3049,10.3049,410000.0
2011-10-11 15:30:00,10.66,10.95,10.66,10.8,815600.0,10.334,10.6151,10.334,10.4697,815600.0
2011-10-12 09:30:00,11.06,11.24,10.99,11.22,522400.0,10.7217,10.8962,10.6539,10.8768,522400.0
2011-10-12 10:00:00,11.25,11.35,11.09,11.32,386800.0,10.9059,11.0028,10.7508,10.9738,386800.0
2011-10-12 10:30:00,11.32,11.44,11.22,11.23,156800.0,10.9738,11.0901,10.8768,10.8865,156800.0
2011-10-12 11:00:00,11.26,11.36,11.25,11.36,91200.0,10.9156,11.0125,10.9059,11.0125,91200.0
2011-10-12 11:30:00,11.33,11.38,11.22,11.22,153200.0,10.9835,11.0319,10.8768,10.8768,153200.0
2011-10-12 12:00:00,11.26,11.3,11.2,11.28,116800.0,10.9156,10.9544,10.8574,10.935,116800.0
2011-10-12 12:30:00,11.3,11.43,11.3,11.4,40000.0,10.9544,11.0804,10.9544,11.0513,40000.0
2011-10-12 13:00:00,11.41,11.47,11.35,11.37,168800.0,11.061,11.1192,11.0028,11.0222,168800.0
2011-10-12 13:30:00,11.38,11.43,11.33,11.38,126800.0,11.0319,11.0804,10.9835,11.0319,126800.0
2011-10-12 14:00:00,11.37,11.55,11.35,11.54,159600.0,11.0222,11.1967,11.0028,11.187,159600.0
2011-10-12 14:30:00,11.53,11.63,11.24,11.28,166800.0,11.1773,11.2743,10.8962,10.935,166800.0
2011-10-12 15:00:00,11.3,11.47,11.3,11.46,147200.0,10.9544,11.1192,10.9544,11.1095,147200.0
2011-10-12 15:30:00,11.48,11.56,11.26,11.27,326800.0,11.1289,11.2064,10.9156,10.9253,326800.0
2011-10-13 09:30:00,11.07,11.19,10.84,10.91,589600.0,10.7314,10.8477,10.5084,10.5763,589600.0
2011-10-13 10:00:00,10.86,11.0,10.79,10.99,386400.0,10.5278,10.6636,10.46,10.6539,386400.0
2011-10-13 10:30:00,10.92,11.03,10.75,10.76,211200.0,10.586,10.6926,10.4212,10.4309,211200.0
2011-10-13 11:00:00,10.75,10.88,10.68,10.78,129600.0,10.4212,10.5472,10.3533,10.4503,129600.0
2011-10-13 11:30:00,10.77,10.96,10.77,10.93,216400.0,10.4406,10.6248,10.4406,10.5957,216400.0
2011-10-13 12:00:00,10.94,10.98,10.82,10.83,58000.0,10.6054,10.6442,10.4891,10.4988,58000.0
2011-10-13 12:30:00,10.84,10.88,10.73,10.86,60400.0,10.5084,10.5472,10.4018,10.5278,60400.0
2011-10-13 13:00:00,10.86,11.08,10.78,11.06,204400.0,10.5278,10.7411,10.4503,10.7217,204400.0
2011-10-13 13:30:00,11.05,11.15,11.02,11.06,138800.0,10.712,10.809,10.6829,10.7217,138800.0
2011-10-13 14:00:00,11.03,11.12,10.99,11.03,78800.0,10.6926,10.7799,10.6539,10.6926,78800.0
2011-10-13 14:30:00,11.03,11.27,11.03,11.25,160400.0,10.6926,10.9253,10.6926,10.9059,160400.0
2011-10-13 15:00:00,11.24,11.43,11.18,11.2,156000.0,10.8962,11.0804,10.838,10.8574,156000.0
2011-10-13 15:30:00,11.2,11.29,11.09,11.22,352400.0,10.8574,10.9447,10.7508,10.8768,352400.0
2011-10-14 09:30:00,11.64,11.71,11.54,11.64,352400.0,11.284,11.3518,11.187,11.284,352400.0
2011-10-14 10:00:00,11.64,11.64,11.43,11.48,324800.0,11.284,11.284,11.0804,11.1289,324800.0
2011-10-14 10:30:00,11.45,11.59,11.4,11.58,118000.0,11.0998,11.2355,11.0513,11.2258,118000.0
2011-10-14 11:00:00,11.58,11.61,11.41,11.42,138800.0,11.2258,11.2549,11.061,11.0707,138800.0
2011-10-14 11:30:00,11.42,11.49,11.4,11.42,72000.0,11.0707,11.1386,11.0513,11.0707,72000.0
2011-10-14 12:00:00,11.42,11.42,11.33,11.38,148800.0,11.0707,11.0707,10.9835,11.0319,148800.0
2011-10-14 12:30:00,11.4,11.49,11.4,11.43,75600.0,11.0513,11.1386,11.0513,11.0804,75600.0
2011-10-14 13:00:00,11.45,11.61,11.45,11.57,183600.0,11.0998,11.2549,11.0998,11.2161,183600.0
2011-10-14 13:30:00,11.56,11.72,11.55,11.7,183600.0,11.2064,11.3615,11.1967,11.3421,183600.0
2011-10-14 14:00:00,11.7,11.74,11.65,11.71,126800.0,11.3421,11.3809,11.2937,11.3518,126800.0
2011-10-14 14:30:00,11.71,11.83,11.62,11.83,227200.0,11.3518,11.4682,11.2646,11.4682,227200.0
2011-10-14 15:00:00,11.84,11.91,11.76,11.89,144400.0,11.4779,11.5457,11.4003,11.5263,144400.0
2011-10-14 15:30:00,11.9,12.01,11.75,11.92,537200.0,11.536,11.6427,11.3906,11.5554,537200.0
2011-10-17 09:30:00,11.61,11.66,11.43,11.44,386400.0,11.2549,11.3034,11.0804,11.0901,386400.0
2011-10-17 10:00:00,11.45,11.49,11.31,11.37,181200.0,11.0998,11.1386,10.9641,11.0222,181200.0
2011-10-17 10:30:00,11.35,11.4,11.2,11.26,90800.0,11.0028,11.0513,10.8574,10.9156,90800.0
2011-10-17 11:00:00,11.25,11.33,11.22,11.31,69200.0,10.9059,10.9835,10.8768,10.9641,69200.0
2011-10-17 11:30:00,11.32,11.36,11.06,11.09,221600.0,10.9738,11.0125,10.7217,10.7508,221600.0
2011-10-17 12:00:00,11.07,11.08,10.97,11.07,119600.0,10.7314,10.7411,10.6345,10.7314,119600.0
2011-10-17 12:30:00,11.03,11.07,10.95,10.96,135600.0,10.6926,10.7314,10.6151,10.6248,135600.0
2011-10-17 13:00:00,10.95,11.03,10.88,10.96,108400.0,10.6151,10.6926,10.5472,10.6248,108400.0
2011-10-17 13:30:00,10.95,10.99,10.85,10.95,191600.0,10.6151,10.6539,10.5181,10.6151,191600.0
2011-10-17 14:00:00,10.94,10.97,10.87,10.89,136800.0,10.6054,10.6345,10.5375,10.5569,136800.0
2011-10-17 14:30:00,10.9,10.95,10.8,10.95,206400.0,10.5666,10.6151,10.4697,10.6151,206400.0
2011-10-17 15:00:00,10.96,11.06,10.89,10.93,356400.0,10.6248,10.7217,10.5569,10.5957,356400.0
2011-10-17 15:30:00,10.94,11.0,10.66,10.8,359600.0,10.6054,10.6636,10.334,10.4697,359600.0
2011-10-18 09:30:00,10.91,11.01,10.37,10.47,550000.0,10.5763,10.6732,10.0528,10.1498,550000.0
2011-10-18 10:00:00,10.44,10.85,10.33,10.83,402000.0,10.1207,10.5181,10.014,10.4988,402000.0
2011-10-18 10:30:00,10.85,11.06,10.78,11.0,262800.0,10.5181,10.7217,10.4503,10.6636,262800.0
2011-10-18 11:00:00,10.99,11.08,10.88,10.89,195600.0,10.6539,10.7411,10.5472,10.5569,195600.0
2011-10-18 11:30:00,10.9,11.28,10.9,11.22,287600.0,10.5666,10.935,10.5666,10.8768,287600.0
2011-10-18 12:00:00,11.24,11.27,11.11,11.13,68400.0,10.8962,10.9253,10.7702,10.7896,68400.0
2011-10-18 12:30:00,11.13,11.34,11.1,11.27,96400.0,10.7896,10.9932,10.7605,10.9253,96400.0
2011-10-18 13:00:00,11.27,11.3,11.1,11.22,58800.0,10.9253,10.9544,10.7605,10.8768,58800.0
2011-10-18 13:30:00,11.21,11.31,11.15,11.24,32800.0,10.8671,10.9641,10.809,10.8962,32800.0
2011-10-18 14:00:00,11.28,11.34,11.23,11.29,262400.0,10.935,10.9932,10.8865,10.9447,262400.0
2011-10-18 14:30:00,11.31,11.4,11.19,11.28,249200.0,10.9641,11.0513,10.8477,10.935,249200.0
2011-10-18 15:00:00,11.31,11.91,11.31,11.56,471200.0,10.9641,11.5457,10.9641,11.2064,471200.0
2011-10-18 15:30:00,11.59,11.85,11.5,11.69,429200.0,11.2355,11.4876,11.1483,11.3324,429200.0
2011-10-19 09:30:00,11.57,11.72,11.44,11.54,558000.0,11.2161,11.3615,11.0901,11.187,558000.0
2011-10-19 10:00:00,11.58,11.83,11.43,11.82,526000.0,11.2258,11.4682,11.0804,11.4585,526000.0
2011-10-19 10:30:00,11.84,11.84,11.7,11.74,198800.0,11.4779,11.4779,11.3421,11.3809,198800.0
2011-10-19 11:00:00,11.7,11.74,11.52,11.66,231600.0,11.3421,11.3809,11.1676,11.3034,231600.0
2011-10-19 11:30:00,11.64,11.72,11.53,11.53,116000.0,11.284,11.3615,11.1773,11.1773,116000.0
2011-10-19 12:00:00,11.55,11.65,11.46,11.63,54800.0,11.1967,11.2937,11.1095,11.2743,54800.0
2011-10-19 12:30:00,11.59,11.69,11.54,11.62,191600.0,11.2355,11.3324,11.187,11.2646,191600.0
2011-10-19 13:00:00,11.62,11.72,11.61,11.61,113600.0,11.2646,11.3615,11.2549,11.2549,113600.0
2011-10-19 13:30:00,11.6,11.62,11.37,11.46,141600.0,11.2452,11.2646,11.0222,11.1095,141600.0
2011-10-19 14:00:00,11.51,11.51,11.0,11.01,384800.0,11.158,11.158,10.6636,10.6732,384800.0
2011-10-19 14:30:00,11.0,11.25,10.89,11.06,575600.0,10.6636,10.9059,10.5569,10.7217,575600.0
2011-10-19 15:00:00,11.08,11.15,10.92,10.95,228000.0,10.7411,10.809,10.586,10.6151,228000.0
2011-10-19 15:30:00,10.96,11.09,10.82,11.01,301200.0,10.6248,10.7508,10.4891,10.6732,301200.0
2011-10-20 09:30:00,11.06,11.14,10.63,10.67,705600.0,10.7217,10.7993,10.3049,10.3436,705600.0
2011-10-20 10:00:00,10.68,11.04,10.68,10.79,433200.0,10.3533,10.7023,10.3533,10.46,433200.0
2011-10-20 10:30:00,10.85,10.9,10.58,10.58,308400.0,10.5181,10.5666,10.2564,10.2564,308400.0
2011-10-20 11:00:00,10.58,10.58,10.41,10.56,338000.0,10.2564,10.2564,10.0916,10.237,338000.0
2011-10-20 11:30:00,10.55,10.63,10.38,10.42,133600.0,10.2273,10.3049,10.0625,10.1013,133600.0
2011-10-20 12:00:00,10.43,10.47,10.22,10.36,233200.0,10.111,10.1498,9.9074,10.0431,233200.0
2011-10-20 12:30:00,10.38,10.56,10.32,10.53,181600.0,10.0625,10.237,10.0044,10.2079,181600.0
2011-10-20 13:00:00,10.55,11.1,10.49,10.92,628400.0,10.2273,10.7605,10.1692,10.586,628400.0
2011-10-20 13:30:00,10.93,11.03,10.74,10.86,426400.0,10.5957,10.6926,10.4115,10.5278,426400.0
2011-10-20 14:00:00,10.84,10.94,10.7,10.89,142800.0,10.5084,10.6054,10.3727,10.5569,142800.0
2011-10-20 14:30:00,10.87,11.12,10.84,11.08,238800.0,10.5375,10.7799,10.5084,10.7411,238800.0
2011-10-20 15:00:00,11.04,11.09,10.83,10.86,176800.0,10.7023,10.7508,10.4988,10.5278,176800.0
2011-10-20 15:30:00,10.86,11.09,10.85,11.06,247600.0,10.5278,10.7508,10.5181,10.7217,247600.0
2011-10-21 09:30:00,11.54,11.64,11.48,11.56,524800.0,11.187,11.284,11.1289,11.2064,524800.0
2011-10-21 10:00:00,11.57,11.76,11.5,11.74,410400.0,11.2161,11.4003,11.1483,11.3809,410400.0
2011-10-21 10:30:00,11.75,11.8,11.64,11.68,255600.0,11.3906,11.4391,11.284,11.3228,255600.0
2011-10-21 11:00:00,11.7,11.75,11.62,11.74,126400.0,11.3421,11.3906,11.2646,11.3809,126400.0
2011-10-21 11:30:00,11.73,11.8,11.71,11.71,159200.0,11.3712,11.4391,11.3518,11.3518,159200.0
2011-10-21 12:00:00,11.69,11.71,11.62,11.66,188000.0,11.3324,11.3518,11.2646,11.3034,188000.0
2011-10-21 12:30:00,11.65,11.67,11.57,11.57,111200.0,11.2937,11.3131,11.2161,11.2161,111200.0
2011-10-21 13:00:00,11.55,11.55,11.35,11.38,146800.0,11.1967,11.1967,11.0028,11.0319,146800.0
2011-10-21 13:30:00,11.38,11.41,11.28,11.32,164800.0,11.0319,11.061,10.935,10.9738,164800.0
2011-10-21 14:00:00,11.35,11.55,11.35,11.47,248400.0,11.0028,11.1967,11.0028,11.1192,248400.0
2011-10-21 14:30:00,11.46,11.61,11.4,11.6,171200.0,11.1095,11.2549,11.0513,11.2452,171200.0
2011-10-21 15:00:00,11.62,11.69,11.56,11.6,124400.0,11.2646,11.3324,11.2064,11.2452,124400.0
2011-10-21 15:30:00,11.6,11.81,11.52,11.81,269200.0,11.2452,11.4488,11.1676,11.4488,269200.0
2011-10-24 09:30:00,11.96,12.35,11.9,12.25,651600.0,11.5942,11.9723,11.536,11.8753,651600.0
2011-10-24 10:00:00,12.26,12.44,12.17,12.39,370800.0,11.885,12.0595,11.7978,12.011,370800.0
2011-10-24 10:30:00,12.4,12.5,12.38,12.44,382400.0,12.0207,12.1177,12.0013,12.0595,382400.0
2011-10-24 11:00:00,12.47,12.67,12.46,12.67,367600.0,12.0886,12.2825,12.0789,12.2825,367600.0
2011-10-24 11:30:00,12.66,12.92,12.65,12.84,655200.0,12.2728,12.5248,12.2631,12.4473,655200.0
2011-10-24 12:00:00,12.83,12.88,12.79,12.84,128000.0,12.4376,12.486,12.3988,12.4473,128000.0
2011-10-24 12:30:00,12.84,12.84,12.71,12.8,265600.0,12.4473,12.4473,12.3212,12.4085,265600.0
2011-10-24 13:00:00,12.81,12.9,12.77,12.86,192800.0,12.4182,12.5054,12.3794,12.4667,192800.0
2011-10-24 13:30:00,12.85,13.03,12.84,13.0,150400.0,12.457,12.6315,12.4473,12.6024,150400.0
2011-10-24 14:00:00,13.01,13.01,12.8,12.93,221600.0,12.6121,12.6121,12.4085,12.5345,221600.0
2011-10-24 14:30:00,12.94,12.98,12.87,12.98,168800.0,12.5442,12.583,12.4764,12.583,168800.0
2011-10-24 15:00:00,12.99,13.03,12.81,12.81,396800.0,12.5927,12.6315,12.4182,12.4182,396800.0
2011-10-24 15:30:00,12.83,12.98,12.77,12.95,714400.0,12.4376,12.583,12.3794,12.5539,714400.0
2011-10-25 09:30:00,12.65,12.69,12.01,12.34,873600.0,12.2631,12.3019,11.6427,11.9626,873600.0
2011-10-25 10:00:00,12.35,12.53,12.19,12.5,210800.0,11.9723,12.1468,11.8172,12.1177,210800.0
2011-10-25 10:30:00,12.44,12.59,12.34,12.36,338400.0,12.0595,12.2049,11.9626,11.982,338400.0
2011-10-25 11:00:00,12.36,12.4,12.27,12.38,187200.0,11.982,12.0207,11.8947,12.0013,187200.0
2011-10-25 11:30:00,12.35,12.41,12.3,12.38,199600.0,11.9723,12.0304,11.9238,12.0013,199600.0
2011-10-25 12:00:00,12.37,12.55,12.32,12.53,102800.0,11.9916,12.1661,11.9432,12.1468,102800.0
2011-10-25 12:30:00,12.55,12.56,12.3,12.3,68000.0,12.1661,12.1758,11.9238,11.9238,68000.0
2011-10-25 13:00:00,12.34,12.5,12.33,12.42,122400.0,11.9626,12.1177,11.9529,12.0401,122400.0
2011-10-25 13:30:00,12.39,12.43,12.31,12.38,111200.0,12.011,12.0498,11.9335,12.0013,111200.0
2011-10-25 14:00:00,12.36,12.36,12.14,12.18,146400.0,11.982,11.982,11.7687,11.8075,146400.0
2011-10-25 14:30:00,12.16,12.21,12.06,12.2,179200.0,11.7881,11.8365,11.6911,11.8268,179200.0
2011-10-25 15:00:00,12.23,12.31,11.98,12.05,180400.0,11.8559,11.9335,11.6136,11.6814,180400.0
2011-10-25 15:30:00,12.05,12.11,11.76,11.83,299200.0,11.6814,11.7396,11.4003,11.4682,299200.0
2011-10-26 09:30:00,12.47,12.51,12.16,12.19,457600.0,12.0886,12.1274,11.7881,11.8172,457600.0
2011-10-26 10:00:00,12.17,12.19,11.81,12.03,236800.0,11.7978,11.8172,11.4488,11.662,236800.0
2011-10-26 10:30:00,12.02,12.02,11.46,11.55,248800.0,11.6524,11.6524,11.1095,11.1967,248800.0
2011-10-26 11:00:00,11.57,11.88,11.56,11.88,161600.0,11.2161,11.5166,11.2064,11.5166,161600.0
2011-10-26 11:30:00,11.84,12.11,11.83,12.04,122800.0,11.4779,11.7396,11.4682,11.6717,122800.0
2011-10-26 12:00:00,12.03,12.11,11.99,12.06,86400.0,11.662,11.7396,11.6233,11.6911,86400.0
2011-10-26 12:30:00,12.06,12.11,11.95,11.95,51200.0,11.6911,11.7396,11.5845,11.5845,51200.0
2011-10-26 13:00:00,11.95,11.97,11.8,11.97,110400.0,11.5845,11.6039,11.4391,11.6039,110400.0
2011-10-26 13:30:00,12.01,12.36,11.99,12.26,365600.0,11.6427,11.982,11.6233,11.885,365600.0
2011-10-26 14:00:00,12.28,12.42,12.25,12.31,222000.0,11.9044,12.0401,11.8753,11.9335,222000.0
2011-10-26 14:30:00,12.3,12.49,12.25,12.3,212400.0,11.9238,12.108,11.8753,11.9238,212400.0
2011-10-26 15:00:00,12.33,12.52,12.28,12.5,316000.0,11.9529,12.1371,11.9044,12.1177,316000.0
2011-10-26 15:30:00,12.5,12.69,12.37,12.46,470800.0,12.1177,12.3019,11.9916,12.0789,470800.0
2011-10-27 09:30:00,13.86,13.93,13.58,13.58,1513600.0,13.4361,13.5039,13.1646,13.1646,1513600.0
2011-10-27 10:00:00,13.55,13.78,13.47,13.52,390800.0,13.1356,13.3585,13.058,13.1065,390800.0
2011-10-27 10:30:00,13.51,13.7,13.47,13.67,232400.0,13.0968,13.281,13.058,13.2519,232400.0
2011-10-27 11:00:00,13.65,13.74,13.63,13.65,287600.0,13.2325,13.3197,13.2131,13.2325,287600.0
2011-10-27 11:30:00,13.69,14.07,13.65,14.07,339600.0,13.2713,13.6397,13.2325,13.6397,339600.0
2011-10-27 12:00:00,14.08,14.26,14.06,14.24,376800.0,13.6493,13.8238,13.63,13.8045,376800.0
2011-10-27 12:30:00,14.27,14.32,14.18,14.22,212000.0,13.8335,13.882,13.7463,13.7851,212000.0
2011-10-27 13:00:00,14.23,14.38,14.23,14.38,208800.0,13.7948,13.9402,13.7948,13.9402,208800.0
2011-10-27 13:30:00,14.37,14.54,14.36,14.54,182400.0,13.9305,14.0953,13.9208,14.0953,182400.0
2011-10-27 14:00:00,14.55,14.65,14.36,14.58,303200.0,14.105,14.2019,13.9208,14.1341,303200.0
2011-10-27 14:30:00,14.6,14.65,14.49,14.57,422000.0,14.1534,14.2019,14.0468,14.1244,422000.0
2011-10-27 15:00:00,14.61,14.72,14.56,14.63,163200.0,14.1631,14.2698,14.1147,14.1825,163200.0
2011-10-27 15:30:00,14.64,14.66,14.24,14.45,546800.0,14.1922,14.2116,13.8045,14.008,546800.0
2011-10-28 09:30:00,14.37,14.63,14.17,14.35,592800.0,13.9305,14.1825,13.7366,13.9111,592800.0
2011-10-28 10:00:00,14.36,14.46,14.15,14.35,308000.0,13.9208,14.0177,13.7172,13.9111,308000.0
2011-10-28 10:30:00,14.32,14.54,14.29,14.42,204800.0,13.882,14.0953,13.8529,13.9789,204800.0
2011-10-28 11:00:00,14.46,14.58,14.41,14.57,228000.0,14.0177,14.1341,13.9693,14.1244,228000.0
2011-10-28 11:30:00,14.58,14.72,14.28,14.33,250000.0,14.1341,14.2698,13.8432,13.8917,250000.0
2011-10-28 12:00:00,14.34,14.49,14.3,14.35,146000.0,13.9014,14.0468,13.8626,13.9111,146000.0
2011-10-28 12:30:00,14.3,14.42,14.3,14.31,94000.0,13.8626,13.9789,13.8626,13.8723,94000.0
2011-10-28 13:00:00,14.37,14.4,14.25,14.38,149200.0,13.9305,13.9596,13.8141,13.9402,149200.0
2011-10-28 13:30:00,14.36,14.37,14.27,14.34,38000.0,13.9208,13.9305,13.8335,13.9014,38000.0
2011-10-28 14:00:00,14.32,14.32,14.08,14.17,109200.0,13.882,13.882,13.6493,13.7366,109200.0
2011-10-28 14:30:00,14.15,14.27,14.06,14.11,102000.0,13.7172,13.8335,13.63,13.6784,102000.0
2011-10-28 15:00:00,14.13,14.34,14.12,14.25,155200.0,13.6978,13.9014,13.6881,13.8141,155200.0
2011-10-28 15:30:00,14.24,14.43,14.19,14.2,223600.0,13.8045,13.9886,13.756,13.7657,223600.0
2011-10-31 09:30:00,13.53,13.56,13.22,13.36,378000.0,13.1162,13.1453,12.8157,12.9514,378000.0
2011-10-31 10:00:00,13.33,13.55,13.28,13.42,288400.0,12.9223,13.1356,12.8738,13.0095,288400.0
2011-10-31 10:30:00,13.44,13.62,13.44,13.61,226800.0,13.0289,13.2034,13.0289,13.1937,226800.0
2011-10-31 11:00:00,13.57,13.71,13.51,13.54,250000.0,13.1549,13.2907,13.0968,13.1259,250000.0
2011-10-31 11:30:00,13.54,13.66,13.54,13.58,144000.0,13.1259,13.2422,13.1259,13.1646,144000.0
2011-10-31 12:00:00,13.6,13.62,13.4,13.41,77200.0,13.184,13.2034,12.9901,12.9998,77200.0
2011-10-31 12:30:00,13.43,13.55,13.41,13.54,159200.0,13.0192,13.1356,12.9998,13.1259,159200.0
2011-10-31 13:00:00,13.53,13.68,13.53,13.55,149600.0,13.1162,13.2616,13.1162,13.1356,149600.0
2011-10-31 13:30:00,13.57,13.88,13.57,13.77,138000.0,13.1549,13.4555,13.1549,13.3488,138000.0
2011-10-31 14:00:00,13.79,13.86,13.69,13.77,179600.0,13.3682,13.4361,13.2713,13.3488,179600.0
2011-10-31 14:30:00,13.74,13.81,13.65,13.78,178800.0,13.3197,13.3876,13.2325,13.3585,178800.0
2011-10-31 15:00:00,13.74,13.76,13.33,13.34,296000.0,13.3197,13.3391,12.9223,12.932,296000.0
2011-10-31 15:30:00,13.32,13.5,13.06,13.06,435200.0,12.9126,13.0871,12.6605,12.6605,435200.0
2011-11-01 09:30:00,11.59,12.09,11.47,12.06,784000.0,11.2355,11.7202,11.1192,11.6911,784000.0
2011-11-01 10:00:00,12.02,12.43,11.9,12.39,364000.0,11.6524,12.0498,11.536,12.011,364000.0
2011-11-01 10:30:00,12.35,12.52,12.25,12.26,223200.0,11.9723,12.1371,11.8753,11.885,223200.0
2011-11-01 11:00:00,12.29,12.4,12.19,12.2,136000.0,11.9141,12.0207,11.8172,11.8268,136000.0
2011-11-01 11:30:00,12.19,12.21,11.76,11.8,198400.0,11.8172,11.8365,11.4003,11.4391,198400.0
2011-11-01 12:00:00,11.78,11.94,11.62,11.68,258400.0,11.4197,11.5748,11.2646,11.3228,258400.0
2011-11-01 12:30:00,11.68,11.95,11.58,11.6,89200.0,11.3228,11.5845,11.2258,11.2452,89200.0
2011-11-01 13:00:00,11.56,11.97,11.52,11.9,234000.0,11.2064,11.6039,11.1676,11.536,234000.0
2011-11-01 13:30:00,11.94,12.24,11.88,11.96,282800.0,11.5748,11.8656,11.5166,11.5942,282800.0
2011-11-01 14:00:00,11.93,12.33,11.93,12.25,122800.0,11.5651,11.9529,11.5651,11.8753,122800.0
2011-11-01 14:30:00,12.22,12.23,11.85,11.92,182400.0,11.8462,11.8559,11.4876,11.5554,182400.0
2011-11-01 15:00:00,11.92,11.94,11.69,11.79,278400.0,11.5554,11.5748,11.3324,11.4294,278400.0
2011-11-01 15:30:00,11.83,12.02,11.55,11.76,448800.0,11.4682,11.6524,11.1967,11.4003,448800.0
2011-11-02 09:30:00,12.3,12.43,12.13,12.14,332400.0,11.9238,12.0498,11.759,11.7687,332400.0
2011-11-02 10:00:00,12.19,12.28,12.12,12.24,72000.0,11.8172,11.9044,11.7493,11.8656,72000.0
2011-11-02 10:30:00,12.24,12.56,12.21,12.55,215200.0,11.8656,12.1758,11.8365,12.1661,215200.0
2011-11-02 11:00:00,12.53,12.63,12.5,12.56,99200.0,12.1468,12.2437,12.1177,12.1758,99200.0
2011-11-02 11:30:00,12.58,12.58,12.49,12.5,120400.0,12.1952,12.1952,12.108,12.1177,120400.0
2011-11-02 12:00:00,12.48,12.52,12.43,12.49,102000.0,12.0983,12.1371,12.0498,12.108,102000.0
2011-11-02 12:30:00,12.51,12.56,12.24,12.24,136800.0,12.1274,12.1758,11.8656,11.8656,136800.0
2011-11-02 13:00:00,12.26,12.26,11.91,12.04,384800.0,11.885,11.885,11.5457,11.6717,384800.0
2011-11-02 13:30:00,12.04,12.24,12.01,12.07,169600.0,11.6717,11.8656,11.6427,11.7008,169600.0
2011-11-02 14:00:00,12.05,12.19,11.96,12.1,106000.0,11.6814,11.8172,11.5942,11.7299,106000.0
2011-11-02 14:30:00,12.08,12.38,12.08,12.36,158800.0,11.7105,12.0013,11.7105,11.982,158800.0
2011-11-02 15:00:00,12.37,12.61,12.32,12.51,138800.0,11.9916,12.2243,11.9432,12.1274,138800.0
2011-11-02 15:30:00,12.52,12.62,12.36,12.6,175200.0,12.1371,12.234,11.982,12.2146,175200.0
2011-11-03 09:30:00,13.13,13.19,12.47,12.57,478000.0,12.7284,12.7866,12.0886,12.1855,478000.0
2011-11-03 10:00:00,12.55,12.59,12.12,12.54,380400.0,12.1661,12.2049,11.7493,12.1564,380400.0
2011-11-03 10:30:00,12.55,12.95,12.49,12.81,298800.0,12.1661,12.5539,12.108,12.4182,298800.0
2011-11-03 11:00:00,12.81,13.08,12.68,13.03,248000.0,12.4182,12.6799,12.2922,12.6315,248000.0
2011-11-03 11:30:00,13.04,13.09,12.89,12.9,184000.0,12.6412,12.6896,12.4957,12.5054,184000.0
2011-11-03 12:00:00,12.91,13.1,12.91,13.09,115600.0,12.5151,12.6993,12.5151,12.6896,115600.0
2011-11-03 12:30:00,13.09,13.26,12.95,13.22,211200.0,12.6896,12.8544,12.5539,12.8157,211200.0
2011-11-03 13:00:00,13.24,13.31,13.16,13.27,205600.0,12.835,12.9029,12.7575,12.8641,205600.0
2011-11-03 13:30:00,13.22,13.54,13.22,13.39,236400.0,12.8157,13.1259,12.8157,12.9805,236400.0
2011-11-03 14:00:00,13.4,13.51,13.33,13.34,266000.0,12.9901,13.0968,12.9223,12.932,266000.0
2011-11-03 14:30:00,13.37,13.42,13.25,13.36,112000.0,12.9611,13.0095,12.8447,12.9514,112000.0
2011-11-03 15:00:00,13.4,13.56,13.38,13.55,293600.0,12.9901,13.1453,12.9708,13.1356,293600.0
2011-11-03 15:30:00,13.56,13.61,13.45,13.51,401600.0,13.1453,13.1937,13.0386,13.0968,401600.0
2011-11-04 09:30:00,13.07,13.28,12.95,12.95,508800.0,12.6702,12.8738,12.5539,12.5539,508800.0
2011-11-04 10:00:00,12.94,13.08,12.85,12.86,207600.0,12.5442,12.6799,12.457,12.4667,207600.0
2011-11-04 10:30:00,12.83,13.0,12.72,12.98,99600.0,12.4376,12.6024,12.3309,12.583,99600.0
2011-11-04 11:00:00,12.99,13.1,12.9,12.97,136000.0,12.5927,12.6993,12.5054,12.5733,136000.0
2011-11-04 11:30:00,12.96,13.06,12.92,13.06,151600.0,12.5636,12.6605,12.5248,12.6605,151600.0
2011-11-04 12:00:00,13.08,13.17,13.05,13.12,244800.0,12.6799,12.7672,12.6509,12.7187,244800.0
2011-11-04 12:30:00,13.11,13.11,12.87,13.03,162800.0,12.709,12.709,12.4764,12.6315,162800.0
2011-11-04 13:00:00,13.01,13.24,13.01,13.17,206000.0,12.6121,12.835,12.6121,12.7672,206000.0
2011-11-04 13:30:00,13.2,13.38,13.12,13.23,154000.0,12.7963,12.9708,12.7187,12.8253,154000.0
2011-11-04 14:00:00,13.2,13.35,13.2,13.31,62800.0,12.7963,12.9417,12.7963,12.9029,62800.0
2011-11-04 14:30:00,13.36,13.36,13.2,13.26,100000.0,12.9514,12.9514,12.7963,12.8544,100000.0
2011-11-04 15:00:00,13.25,13.25,13.04,13.17,112800.0,12.8447,12.8447,12.6412,12.7672,112800.0
2011-11-04 15:30:00,13.13,13.4,13.13,13.29,336000.0,12.7284,12.9901,12.7284,12.8835,336000.0
2011-11-07 09:30:00,13.26,13.43,13.19,13.22,345200.0,12.8544,13.0192,12.7866,12.8157,345200.0
2011-11-07 10:00:00,13.22,13.22,12.94,12.97,249200.0,12.8157,12.8157,12.5442,12.5733,249200.0
2011-11-07 10:30:00,12.96,13.0,12.57,12.68,402000.0,12.5636,12.6024,12.1855,12.2922,402000.0
2011-11-07 11:00:00,12.66,12.9,12.63,12.69,285200.0,12.2728,12.5054,12.2437,12.3019,285200.0
2011-11-07 11:30:00,12.67,12.78,12.62,12.67,85600.0,12.2825,12.3891,12.234,12.2825,85600.0
2011-11-07 12:00:00,12.7,12.76,12.41,12.42,230400.0,12.3116,12.3697,12.0304,12.0401,230400.0
2011-11-07 12:30:00,12.43,12.58,12.39,12.57,60400.0,12.0498,12.1952,12.011,12.1855,60400.0
2011-11-07 13:00:00,12.54,12.7,12.52,12.69,37600.0,12.1564,12.3116,12.1371,12.3019,37600.0
2011-11-07 13:30:00,12.68,12.89,12.62,12.87,98000.0,12.2922,12.4957,12.234,12.4764,98000.0
2011-11-07 14:00:00,12.89,13.22,12.86,13.17,461200.0,12.4957,12.8157,12.4667,12.7672,461200.0
2011-11-07 14:30:00,13.19,13.3,13.11,13.3,105200.0,12.7866,12.8932,12.709,12.8932,105200.0
2011-11-07 15:00:00,13.29,13.34,13.05,13.05,105600.0,12.8835,12.932,12.6509,12.6509,105600.0
2011-11-07 15:30:00,13.04,13.28,13.04,13.19,321200.0,12.6412,12.8738,12.6412,12.7866,321200.0
2011-11-08 09:30:00,13.59,13.63,13.37,13.63,315600.0,13.1743,13.2131,12.9611,13.2131,315600.0
2011-11-08 10:00:00,13.65,13.65,13.05,13.15,371600.0,13.2325,13.2325,12.6509,12.7478,371600.0
2011-11-08 10:30:00,13.11,13.37,13.1,13.19,176400.0,12.709,12.9611,12.6993,12.7866,176400.0
2011-11-08 11:00:00,13.17,13.24,12.69,12.83,304000.0,12.7672,12.835,12.3019,12.4376,304000.0
2011-11-08 11:30:00,12.81,12.95,12.75,12.89,119600.0,12.4182,12.5539,12.36,12.4957,119600.0
2011-11-08 12:00:00,12.88,13.04,12.83,12.98,113200.0,12.486,12.6412,12.4376,12.583,113200.0
2011-11-08 12:30:00,13.0,13.09,12.97,13.04,76400.0,12.6024,12.6896,12.5733,12.6412,76400.0
2011-11-08 13:00:00,13.03,13.11,12.92,13.11,52000.0,12.6315,12.709,12.5248,12.709,52000.0
2011-11-08 13:30:00,13.08,13.47,13.05,13.43,358400.0,12.6799,13.058,12.6509,13.0192,358400.0
2011-11-08 14:00:00,13.42,13.58,13.31,13.58,248000.0,13.0095,13.1646,12.9029,13.1646,248000.0
2011-11-08 14:30:00,13.6,13.65,13.53,13.63,140400.0,13.184,13.2325,13.1162,13.2131,140400.0
2011-11-08 15:00:00,13.59,13.73,13.47,13.72,310400.0,13.1743,13.3101,13.058,13.3004,310400.0
2011-11-08 15:30:00,13.72,13.84,13.66,13.76,350800.0,13.3004,13.4167,13.2422,13.3391,350800.0
2011-11-09 09:30:00,12.58,12.78,12.47,12.59,536400.0,12.1952,12.3891,12.0886,12.2049,536400.0
2011-11-09 10:00:00,12.59,12.8,12.58,12.61,196400.0,12.2049,12.4085,12.1952,12.2243,196400.0
2011-11-09 10:30:00,12.59,12.79,12.5,12.66,360000.0,12.2049,12.3988,12.1177,12.2728,360000.0
2011-11-09 11:00:00,12.67,12.89,12.59,12.74,263600.0,12.2825,12.4957,12.2049,12.3503,263600.0
2011-11-09 11:30:00,12.78,12.9,12.72,12.78,120000.0,12.3891,12.5054,12.3309,12.3891,120000.0
2011-11-09 12:00:00,12.77,12.78,12.53,12.56,90800.0,12.3794,12.3891,12.1468,12.1758,90800.0
2011-11-09 12:30:00,12.55,12.66,12.55,12.66,68000.0,12.1661,12.2728,12.1661,12.2728,68000.0
2011-11-09 13:00:00,12.66,12.68,12.39,12.47,158800.0,12.2728,12.2922,12.011,12.0886,158800.0
2011-11-09 13:30:00,12.45,12.48,12.09,12.17,236000.0,12.0692,12.0983,11.7202,11.7978,236000.0
2011-11-09 14:00:00,12.17,12.17,11.88,12.01,238800.0,11.7978,11.7978,11.5166,11.6427,238800.0
2011-11-09 14:30:00,12.01,12.15,11.92,12.09,163200.0,11.6427,11.7784,11.5554,11.7202,163200.0
2011-11-09 15:00:00,12.05,12.22,12.03,12.12,262000.0,11.6814,11.8462,11.662,11.7493,262000.0
2011-11-09 15:30:00,12.08,12.09,11.77,11.83,650800.0,11.7105,11.7202,11.41,11.4682,650800.0
2011-11-10 09:30:00,12.41,12.44,11.91,11.92,365600.0,12.0304,12.0595,11.5457,11.5554,365600.0
2011-11-10 10:00:00,11.9,12.15,11.87,11.9,446800.0,11.536,11.7784,11.5069,11.536,446800.0
2011-11-10 10:30:00,11.88,11.96,11.67,11.95,284000.0,11.5166,11.5942,11.3131,11.5845,284000.0
2011-11-10 11:00:00,11.91,12.13,11.91,12.02,206400.0,11.5457,11.759,11.5457,11.6524,206400.0
2011-11-10 11:30:00,12.02,12.28,11.98,12.2,321200.0,11.6524,11.9044,11.6136,11.8268,321200.0
2011-11-10 12:00:00,12.2,12.31,12.19,12.2,118000.0,11.8268,11.9335,11.8172,11.8268,118000.0
2011-11-10 12:30:00,12.12,12.24,12.0,12.22,73600.0,11.7493,11.8656,11.633,11.8462,73600.0
2011-11-10 13:00:00,12.21,12.4,12.18,12.23,179200.0,11.8365,12.0207,11.8075,11.8559,179200.0
2011-11-10 13:30:00,12.25,12.3,12.1,12.21,82400.0,11.8753,11.9238,11.7299,11.8365,82400.0
2011-11-10 14:00:00,12.18,12.18,11.97,11.99,160000.0,11.8075,11.8075,11.6039,11.6233,160000.0
2011-11-10 14:30:00,11.99,12.08,11.85,11.86,133600.0,11.6233,11.7105,11.4876,11.4972,133600.0
2011-11-10 15:00:00,11.86,12.12,11.83,12.09,176400.0,11.4972,11.7493,11.4682,11.7202,176400.0
2011-11-10 15:30:00,12.09,12.15,11.96,12.04,300400.0,11.7202,11.7784,11.5942,11.6717,300400.0
2011-11-11 09:30:00,12.51,12.78,12.44,12.72,446400.0,12.1274,12.3891,12.0595,12.3309,446400.0
2011-11-11 10:00:00,12.74,12.91,12.74,12.9,223600.0,12.3503,12.5151,12.3503,12.5054,223600.0
2011-11-11 10:30:00,12.92,13.1,12.91,13.09,154400.0,12.5248,12.6993,12.5151,12.6896,154400.0
2011-11-11 11:00:00,13.08,13.11,12.98,13.0,66400.0,12.6799,12.709,12.583,12.6024,66400.0
2011-11-11 11:30:00,13.02,13.1,13.0,13.0,81200.0,12.6218,12.6993,12.6024,12.6024,81200.0
2011-11-11 12:00:00,13.01,13.06,12.93,12.96,154400.0,12.6121,12.6605,12.5345,12.5636,154400.0
2011-11-11 12:30:00,12.92,12.98,12.9,12.97,31200.0,12.5248,12.583,12.5054,12.5733,31200.0
2011-11-11 13:00:00,13.0,13.1,12.95,12.97,93200.0,12.6024,12.6993,12.5539,12.5733,93200.0
2011-11-11 13:30:00,12.97,13.07,12.97,12.99,38400.0,12.5733,12.6702,12.5733,12.5927,38400.0
2011-11-11 14:00:00,13.02,13.09,13.02,13.08,53200.0,12.6218,12.6896,12.6218,12.6799,53200.0
2011-11-11 14:30:00,13.08,13.09,12.93,12.93,24400.0,12.6799,12.6896,12.5345,12.5345,24400.0
2011-11-11 15:00:00,12.95,13.02,12.9,13.02,130800.0,12.5539,12.6218,12.5054,12.6218,130800.0
2011-11-11 15:30:00,13.04,13.08,12.95,13.01,310800.0,12.6412,12.6799,12.5539,12.6121,310800.0
2011-11-14 09:30:00,12.87,12.96,12.66,12.79,231200.0,12.4764,12.5636,12.2728,12.3988,231200.0
2011-11-14 10:00:00,12.75,12.94,12.72,12.84,155600.0,12.36,12.5442,12.3309,12.4473,155600.0
2011-11-14 10:30:00,12.87,12.87,12.61,12.67,317200.0,12.4764,12.4764,12.2243,12.2825,317200.0
2011-11-14 11:00:00,12.67,12.79,12.64,12.68,138800.0,12.2825,12.3988,12.2534,12.2922,138800.0
2011-11-14 11:30:00,12.68,12.74,12.44,12.48,195200.0,12.2922,12.3503,12.0595,12.0983,195200.0
2011-11-14 12:00:00,12.49,12.51,12.31,12.35,134800.0,12.108,12.1274,11.9335,11.9723,134800.0
2011-11-14 12:30:00,12.35,12.41,12.3,12.41,122400.0,11.9723,12.0304,11.9238,12.0304,122400.0
2011-11-14 13:00:00,12.38,12.46,12.32,12.46,67600.0,12.0013,12.0789,11.9432,12.0789,67600.0
2011-11-14 13:30:00,12.46,12.56,12.43,12.47,87600.0,12.0789,12.1758,12.0498,12.0886,87600.0
2011-11-14 14:00:00,12.47,12.54,12.39,12.39,41200.0,12.0886,12.1564,12.011,12.011,41200.0
2011-11-14 14:30:00,12.41,12.42,12.2,12.2,154000.0,12.0304,12.0401,11.8268,11.8268,154000.0
2011-11-14 15:00:00,12.19,12.37,12.19,12.34,104000.0,11.8172,11.9916,11.8172,11.9626,104000.0
2011-11-14 15:30:00,12.4,12.5,12.33,12.46,348000.0,12.0207,12.1177,11.9529,12.0789,348000.0
2011-11-15 09:30:00,12.26,12.58,12.23,12.47,223600.0,11.885,12.1952,11.8559,12.0886,223600.0
2011-11-15 10:00:00,12.5,12.5,12.17,12.25,128400.0,12.1177,12.1177,11.7978,11.8753,128400.0
2011-11-15 10:30:00,12.22,12.36,12.15,12.15,113600.0,11.8462,11.982,11.7784,11.7784,113600.0
2011-11-15 11:00:00,12.14,12.26,12.06,12.13,91600.0,11.7687,11.885,11.6911,11.759,91600.0
2011-11-15 11:30:00,12.15,12.24,12.04,12.19,114000.0,11.7784,11.8656,11.6717,11.8172,114000.0
2011-11-15 12:00:00,12.19,12.51,12.19,12.45,175600.0,11.8172,12.1274,11.8172,12.0692,175600.0
2011-11-15 12:30:00,12.47,12.76,12.47,12.74,367600.0,12.0886,12.3697,12.0886,12.3503,367600.0
2011-11-15 13:00:00,12.74,12.84,12.71,12.82,253600.0,12.3503,12.4473,12.3212,12.4279,253600.0
2011-11-15 13:30:00,12.83,12.99,12.83,12.94,188800.0,12.4376,12.5927,12.4376,12.5442,188800.0
2011-11-15 14:00:00,12.95,12.99,12.85,12.88,86400.0,12.5539,12.5927,12.457,12.486,86400.0
2011-11-15 14:30:00,12.88,13.01,12.88,12.95,96400.0,12.486,12.6121,12.486,12.5539,96400.0
2011-11-15 15:00:00,12.97,13.14,12.97,13.13,206400.0,12.5733,12.7381,12.5733,12.7284,206400.0
2011-11-15 15:30:00,13.14,13.14,12.92,12.94,170400.0,12.7381,12.7381,12.5248,12.5442,170400.0
2011-11-16 09:30:00,12.53,12.77,12.35,12.68,574000.0,12.1468,12.3794,11.9723,12.2922,574000.0
2011-11-16 10:00:00,12.7,12.78,12.58,12.69,199600.0,12.3116,12.3891,12.1952,12.3019,199600.0
2011-11-16 10:30:00,12.64,12.9,12.61,12.86,147600.0,12.2534,12.5054,12.2243,12.4667,147600.0
2011-11-16 11:00:00,12.92,13.06,12.92,12.99,164800.0,12.5248,12.6605,12.5248,12.5927,164800.0
2011-11-16 11:30:00,12.99,13.03,12.82,12.84,99200.0,12.5927,12.6315,12.4279,12.4473,99200.0
2011-11-16 12:00:00,12.84,12.87,12.76,12.81,92400.0,12.4473,12.4764,12.3697,12.4182,92400.0
2011-11-16 12:30:00,12.83,12.99,12.83,12.92,144800.0,12.4376,12.5927,12.4376,12.5248,144800.0
2011-11-16 13:00:00,12.94,13.12,12.92,13.1,141200.0,12.5442,12.7187,12.5248,12.6993,141200.0
2011-11-16 13:30:00,13.13,13.26,13.09,13.13,141200.0,12.7284,12.8544,12.6896,12.7284,141200.0
2011-11-16 14:00:00,13.12,13.16,13.06,13.15,55200.0,12.7187,12.7575,12.6605,12.7478,55200.0
2011-11-16 14:30:00,13.13,13.21,12.96,13.01,86400.0,12.7284,12.806,12.5636,12.6121,86400.0
2011-11-16 15:00:00,13.04,13.08,12.65,12.65,121200.0,12.6412,12.6799,12.2631,12.2631,121200.0
2011-11-16 15:30:00,12.63,12.63,12.25,12.3,600400.0,12.2437,12.2437,11.8753,11.9238,600400.0
2011-11-17 09:30:00,12.27,12.32,12.02,12.25,465600.0,11.8947,11.9432,11.6524,11.8753,465600.0
2011-11-17 10:00:00,12.22,12.35,12.13,12.34,313600.0,11.8462,11.9723,11.759,11.9626,313600.0
2011-11-17 10:30:00,12.33,12.5,12.26,12.36,283200.0,11.9529,12.1177,11.885,11.982,283200.0
2011-11-17 11:00:00,12.38,12.43,12.21,12.43,139200.0,12.0013,12.0498,11.8365,12.0498,139200.0
2011-11-17 11:30:00,12.44,12.51,12.3,12.38,166800.0,12.0595,12.1274,11.9238,12.0013,166800.0
2011-11-17 12:00:00,12.38,12.39,12.14,12.15,153600.0,12.0013,12.011,11.7687,11.7784,153600.0
2011-11-17 12:30:00,12.13,12.13,11.63,11.88,435600.0,11.759,11.759,11.2743,11.5166,435600.0
2011-11-17 13:00:00,11.87,11.91,11.71,11.8,228000.0,11.5069,11.5457,11.3518,11.4391,228000.0
2011-11-17 13:30:00,11.81,11.87,11.62,11.82,248800.0,11.4488,11.5069,11.2646,11.4585,248800.0
2011-11-17 14:00:00,11.81,11.82,11.59,11.67,141200.0,11.4488,11.4585,11.2355,11.3131,141200.0
2011-11-17 14:30:00,11.67,11.87,11.6,11.83,420800.0,11.3131,11.5069,11.2452,11.4682,420800.0
2011-11-17 15:00:00,11.82,11.88,11.66,11.74,367600.0,11.4585,11.5166,11.3034,11.3809,367600.0
2011-11-17 15:30:00,11.74,11.78,11.56,11.78,487600.0,11.3809,11.4197,11.2064,11.4197,487600.0
2011-11-18 09:30:00,11.92,11.93,11.55,11.77,546800.0,11.5554,11.5651,11.1967,11.41,546800.0
2011-11-18 10:00:00,11.81,11.88,11.64,11.72,308000.0,11.4488,11.5166,11.284,11.3615,308000.0
2011-11-18 10:30:00,11.73,12.01,11.71,11.93,214800.0,11.3712,11.6427,11.3518,11.5651,214800.0
2011-11-18 11:00:00,11.93,11.96,11.76,11.81,155600.0,11.5651,11.5942,11.4003,11.4488,155600.0
2011-11-18 11:30:00,11.83,11.85,11.65,11.66,144800.0,11.4682,11.4876,11.2937,11.3034,144800.0
2011-11-18 12:00:00,11.64,11.69,11.52,11.68,251600.0,11.284,11.3324,11.1676,11.3228,251600.0
2011-11-18 12:30:00,11.68,11.74,11.65,11.65,150400.0,11.3228,11.3809,11.2937,11.2937,150400.0
2011-11-18 13:00:00,11.65,11.77,11.64,11.74,80000.0,11.2937,11.41,11.284,11.3809,80000.0
2011-11-18 13:30:00,11.75,11.84,11.74,11.75,141200.0,11.3906,11.4779,11.3809,11.3906,141200.0
2011-11-18 14:00:00,11.74,11.92,11.69,11.79,232400.0,11.3809,11.5554,11.3324,11.4294,232400.0
2011-11-18 14:30:00,11.81,11.88,11.74,11.76,136800.0,11.4488,11.5166,11.3809,11.4003,136800.0
2011-11-18 15:00:00,11.76,11.81,11.71,11.76,108800.0,11.4003,11.4488,11.3518,11.4003,108800.0
2011-11-18 15:30:00,11.72,11.81,11.7,11.79,336400.0,11.3615,11.4488,11.3421,11.4294,336400.0
2011-11-21 09:30:00,11.06,11.21,10.95,11.04,448800.0,10.7217,10.8671,10.6151,10.7023,448800.0
2011-11-21 10:00:00,11.06,11.08,10.91,10.99,476400.0,10.7217,10.7411,10.5763,10.6539,476400.0
2011-11-21 10:30:00,11.0,11.03,10.72,10.72,316000.0,10.6636,10.6926,10.3921,10.3921,316000.0
2011-11-21 11:00:00,10.71,10.83,10.61,10.8,244800.0,10.3824,10.4988,10.2855,10.4697,244800.0
2011-11-21 11:30:00,10.78,10.86,10.65,10.84,177600.0,10.4503,10.5278,10.3243,10.5084,177600.0
2011-11-21 12:00:00,10.86,10.86,10.74,10.75,103600.0,10.5278,10.5278,10.4115,10.4212,103600.0
2011-11-21 12:30:00,10.73,10.84,10.72,10.81,132000.0,10.4018,10.5084,10.3921,10.4794,132000.0
2011-11-21 13:00:00,10.8,10.93,10.79,10.86,95200.0,10.4697,10.5957,10.46,10.5278,95200.0
2011-11-21 13:30:00,10.85,10.86,10.7,10.7,72000.0,10.5181,10.5278,10.3727,10.3727,72000.0
2011-11-21 14:00:00,10.7,10.97,10.69,10.87,362800.0,10.3727,10.6345,10.363,10.5375,362800.0
2011-11-21 14:30:00,10.86,11.01,10.86,10.9,434400.0,10.5278,10.6732,10.5278,10.5666,434400.0
2011-11-21 15:00:00,10.9,11.12,10.81,11.06,292400.0,10.5666,10.7799,10.4794,10.7217,292400.0
2011-11-21 15:30:00,11.08,11.11,10.9,10.94,366400.0,10.7411,10.7702,10.5666,10.6054,366400.0
2011-11-22 09:30:00,10.87,11.09,10.83,10.97,332800.0,10.5375,10.7508,10.4988,10.6345,332800.0
2011-11-22 10:00:00,11.0,11.04,10.84,10.96,250400.0,10.6636,10.7023,10.5084,10.6248,250400.0
2011-11-22 10:30:00,10.95,10.97,10.6,10.63,234400.0,10.6151,10.6345,10.2758,10.3049,234400.0
2011-11-22 11:00:00,10.63,10.69,10.59,10.62,161200.0,10.3049,10.363,10.2661,10.2952,161200.0
2011-11-22 11:30:00,10.6,10.61,10.49,10.6,236400.0,10.2758,10.2855,10.1692,10.2758,236400.0
2011-11-22 12:00:00,10.62,10.86,10.62,10.69,450800.0,10.2952,10.5278,10.2952,10.363,450800.0
2011-11-22 12:30:00,10.69,10.85,10.69,10.84,133200.0,10.363,10.5181,10.363,10.5084,133200.0
2011-11-22 13:00:00,10.86,11.06,10.84,10.98,264400.0,10.5278,10.7217,10.5084,10.6442,264400.0
2011-11-22 13:30:00,10.98,11.04,10.81,10.83,94800.0,10.6442,10.7023,10.4794,10.4988,94800.0
2011-11-22 14:00:00,10.85,10.88,10.73,10.79,226800.0,10.5181,10.5472,10.4018,10.46,226800.0
2011-11-22 14:30:00,10.79,10.83,10.66,10.68,191200.0,10.46,10.4988,10.334,10.3533,191200.0
2011-11-22 15:00:00,10.72,10.74,10.62,10.69,133600.0,10.3921,10.4115,10.2952,10.363,133600.0
2011-11-22 15:30:00,10.7,10.76,10.63,10.65,244000.0,10.3727,10.4309,10.3049,10.3243,244000.0
2011-11-23 09:30:00,10.3,10.38,10.12,10.12,291200.0,9.985,10.0625,9.8105,9.8105,291200.0
2011-11-23 10:00:00,10.1,10.13,9.83,9.83,470400.0,9.7911,9.8202,9.5293,9.5293,470400.0
2011-11-23 10:30:00,9.83,9.93,9.76,9.92,236000.0,9.5293,9.6263,9.4615,9.6166,236000.0
2011-11-23 11:00:00,9.91,9.94,9.73,9.79,263600.0,9.6069,9.636,9.4324,9.4906,263600.0
2011-11-23 11:30:00,9.78,9.85,9.72,9.8,155200.0,9.4809,9.5487,9.4227,9.5003,155200.0
2011-11-23 12:00:00,9.8,9.89,9.77,9.77,98000.0,9.5003,9.5875,9.4712,9.4712,98000.0
2011-11-23 12:30:00,9.77,9.92,9.74,9.91,190400.0,9.4712,9.6166,9.4421,9.6069,190400.0
2011-11-23 13:00:00,9.87,9.9,9.83,9.9,134000.0,9.5681,9.5972,9.5293,9.5972,134000.0
2011-11-23 13:30:00,9.9,9.92,9.75,9.78,245600.0,9.5972,9.6166,9.4518,9.4809,245600.0
2011-11-23 14:00:00,9.77,9.81,9.6,9.67,392400.0,9.4712,9.5099,9.3064,9.3742,392400.0
2011-11-23 14:30:00,9.65,9.77,9.65,9.69,100400.0,9.3548,9.4712,9.3548,9.3936,100400.0
2011-11-23 15:00:00,9.66,9.84,9.63,9.75,223200.0,9.3645,9.539,9.3355,9.4518,223200.0
2011-11-23 15:30:00,9.77,9.86,9.64,9.65,360400.0,9.4712,9.5584,9.3451,9.3548,360400.0
2011-11-25 09:30:00,9.45,9.82,9.44,9.68,465600.0,9.161,9.5196,9.1513,9.3839,465600.0
2011-11-25 10:00:00,9.67,9.88,9.66,9.81,132800.0,9.3742,9.5778,9.3645,9.5099,132800.0
2011-11-25 10:30:00,9.82,9.87,9.78,9.78,68800.0,9.5196,9.5681,9.4809,9.4809,68800.0
2011-11-25 11:00:00,9.78,9.8,9.69,9.69,93200.0,9.4809,9.5003,9.3936,9.3936,93200.0
2011-11-25 11:30:00,9.69,9.73,9.47,9.49,210400.0,9.3936,9.4324,9.1803,9.1997,210400.0
2011-11-25 12:00:00,9.49,9.49,9.35,9.47,254800.0,9.1997,9.1997,9.064,9.1803,254800.0
2011-11-25 12:30:00,9.47,9.51,9.28,9.28,270000.0,9.1803,9.2191,8.9962,8.9962,270000.0
2011-11-28 09:30:00,10.31,10.55,10.24,10.47,1435600.0,9.9947,10.2273,9.9268,10.1498,1435600.0
2011-11-28 10:00:00,10.47,10.61,10.45,10.56,648800.0,10.1498,10.2855,10.1304,10.237,648800.0
2011-11-28 10:30:00,10.58,10.62,10.52,10.54,310800.0,10.2564,10.2952,10.1982,10.2176,310800.0
2011-11-28 11:00:00,10.55,10.61,10.54,10.61,145600.0,10.2273,10.2855,10.2176,10.2855,145600.0
2011-11-28 11:30:00,10.63,10.65,10.59,10.63,174000.0,10.3049,10.3243,10.2661,10.3049,174000.0
2011-11-28 12:00:00,10.62,10.64,10.56,10.56,329600.0,10.2952,10.3146,10.237,10.237,329600.0
2011-11-28 12:30:00,10.54,10.55,10.45,10.47,514400.0,10.2176,10.2273,10.1304,10.1498,514400.0
2011-11-28 13:00:00,10.45,10.58,10.4,10.55,93600.0,10.1304,10.2564,10.0819,10.2273,93600.0
2011-11-28 13:30:00,10.57,10.58,10.43,10.44,51200.0,10.2467,10.2564,10.111,10.1207,51200.0
2011-11-28 14:00:00,10.43,10.56,10.42,10.5,84000.0,10.111,10.237,10.1013,10.1788,84000.0
2011-11-28 14:30:00,10.5,10.51,10.41,10.44,114800.0,10.1788,10.1885,10.0916,10.1207,114800.0
2011-11-28 15:00:00,10.45,10.51,10.26,10.33,472000.0,10.1304,10.1885,9.9462,10.014,472000.0
2011-11-28 15:30:00,10.32,10.6,10.29,10.59,581600.0,10.0044,10.2758,9.9753,10.2661,581600.0
2011-11-29 09:30:00,10.63,10.65,10.44,10.59,394800.0,10.3049,10.3243,10.1207,10.2661,394800.0
2011-11-29 10:00:00,10.61,10.77,10.52,10.74,596400.0,10.2855,10.4406,10.1982,10.4115,596400.0
2011-11-29 10:30:00,10.72,10.74,10.53,10.56,229200.0,10.3921,10.4115,10.2079,10.237,229200.0
2011-11-29 11:00:00,10.56,10.59,10.47,10.57,140400.0,10.237,10.2661,10.1498,10.2467,140400.0
2011-11-29 11:30:00,10.58,10.71,10.5,10.52,201200.0,10.2564,10.3824,10.1788,10.1982,201200.0
2011-11-29 12:00:00,10.56,10.75,10.54,10.75,134800.0,10.237,10.4212,10.2176,10.4212,134800.0
2011-11-29 12:30:00,10.72,10.73,10.52,10.61,279600.0,10.3921,10.4018,10.1982,10.2855,279600.0
2011-11-29 13:00:00,10.6,10.65,10.49,10.61,248800.0,10.2758,10.3243,10.1692,10.2855,248800.0
2011-11-29 13:30:00,10.59,10.62,10.35,10.38,328400.0,10.2661,10.2952,10.0334,10.0625,328400.0
2011-11-29 14:00:00,10.38,10.46,10.3,10.46,171200.0,10.0625,10.1401,9.985,10.1401,171200.0
2011-11-29 14:30:00,10.46,10.55,10.45,10.47,142000.0,10.1401,10.2273,10.1304,10.1498,142000.0
2011-11-29 15:00:00,10.49,10.67,10.44,10.59,446800.0,10.1692,10.3436,10.1207,10.2661,446800.0
2011-11-29 15:30:00,10.59,10.68,10.47,10.52,431600.0,10.2661,10.3533,10.1498,10.1982,431600.0
2011-11-30 09:30:00,11.87,11.88,11.67,11.79,1156800.0,11.5069,11.5166,11.3131,11.4294,1156800.0
2011-11-30 10:00:00,11.8,11.86,11.76,11.82,491600.0,11.4391,11.4972,11.4003,11.4585,491600.0
2011-11-30 10:30:00,11.81,11.95,11.8,11.95,329600.0,11.4488,11.5845,11.4391,11.5845,329600.0
2011-11-30 11:00:00,11.92,11.97,11.9,11.95,144400.0,11.5554,11.6039,11.536,11.5845,144400.0
2011-11-30 11:30:00,11.96,11.99,11.9,11.93,296800.0,11.5942,11.6233,11.536,11.5651,296800.0
2011-11-30 12:00:00,11.94,11.96,11.9,11.95,90800.0,11.5748,11.5942,11.536,11.5845,90800.0
2011-11-30 12:30:00,11.97,12.0,11.93,11.97,426000.0,11.6039,11.633,11.5651,11.6039,426000.0
2011-11-30 13:00:00,11.97,11.99,11.92,11.93,145200.0,11.6039,11.6233,11.5554,11.5651,145200.0
2011-11-30 13:30:00,11.93,11.97,11.9,11.93,292400.0,11.5651,11.6039,11.536,11.5651,292400.0
2011-11-30 14:00:00,11.94,11.97,11.91,11.96,178000.0,11.5748,11.6039,11.5457,11.5942,178000.0
2011-11-30 14:30:00,11.97,12.08,11.97,12.06,166800.0,11.6039,11.7105,11.6039,11.6911,166800.0
2011-11-30 15:00:00,12.07,12.14,12.02,12.13,184000.0,11.7008,11.7687,11.6524,11.759,184000.0
2011-11-30 15:30:00,12.13,12.41,12.1,12.41,557600.0,11.759,12.0304,11.7299,12.0304,557600.0
2011-12-01 09:30:00,12.26,12.56,12.08,12.47,528400.0,11.885,12.1758,11.7105,12.0886,528400.0
2011-12-01 10:00:00,12.5,12.6,12.38,12.38,533600.0,12.1177,12.2146,12.0013,12.0013,533600.0
2011-12-01 10:30:00,12.38,12.38,12.13,12.17,141600.0,12.0013,12.0013,11.759,11.7978,141600.0
2011-12-01 11:00:00,12.17,12.26,12.08,12.12,92400.0,11.7978,11.885,11.7105,11.7493,92400.0
2011-12-01 11:30:00,12.12,12.29,12.06,12.26,297600.0,11.7493,11.9141,11.6911,11.885,297600.0
2011-12-01 12:00:00,12.24,12.32,12.22,12.32,63600.0,11.8656,11.9432,11.8462,11.9432,63600.0
2011-12-01 12:30:00,12.33,12.36,12.15,12.17,60800.0,11.9529,11.982,11.7784,11.7978,60800.0
2011-12-01 13:00:00,12.17,12.28,12.15,12.28,96000.0,11.7978,11.9044,11.7784,11.9044,96000.0
2011-12-01 13:30:00,12.28,12.44,12.26,12.44,255600.0,11.9044,12.0595,11.885,12.0595,255600.0
2011-12-01 14:00:00,12.45,12.45,12.32,12.4,208400.0,12.0692,12.0692,11.9432,12.0207,208400.0
2011-12-01 14:30:00,12.4,12.45,12.34,12.41,62000.0,12.0207,12.0692,11.9626,12.0304,62000.0
2011-12-01 15:00:00,12.4,12.43,12.3,12.4,79200.0,12.0207,12.0498,11.9238,12.0207,79200.0
2011-12-01 15:30:00,12.41,12.41,12.08,12.11,310800.0,12.0304,12.0304,11.7105,11.7396,310800.0
2011-12-02 09:30:00,12.56,12.65,12.45,12.59,547600.0,12.1758,12.2631,12.0692,12.2049,547600.0
2011-12-02 10:00:00,12.59,12.83,12.59,12.76,464000.0,12.2049,12.4376,12.2049,12.3697,464000.0
2011-12-02 10:30:00,12.77,12.82,12.66,12.74,300400.0,12.3794,12.4279,12.2728,12.3503,300400.0
2011-12-02 11:00:00,12.73,12.76,12.52,12.62,268800.0,12.3406,12.3697,12.1371,12.234,268800.0
2011-12-02 11:30:00,12.63,12.65,12.31,12.44,366400.0,12.2437,12.2631,11.9335,12.0595,366400.0
2011-12-02 12:00:00,12.43,12.54,12.36,12.49,162400.0,12.0498,12.1564,11.982,12.108,162400.0
2011-12-02 12:30:00,12.49,12.56,12.17,12.5,93200.0,12.108,12.1758,11.7978,12.1177,93200.0
2011-12-02 13:00:00,12.49,12.53,12.37,12.46,121200.0,12.108,12.1468,11.9916,12.0789,121200.0
2011-12-02 13:30:00,12.43,12.46,12.36,12.4,148400.0,12.0498,12.0789,11.982,12.0207,148400.0
2011-12-02 14:00:00,12.42,12.45,12.26,12.41,158000.0,12.0401,12.0692,11.885,12.0304,158000.0
2011-12-02 14:30:00,12.38,12.41,12.17,12.33,86800.0,12.0013,12.0304,11.7978,11.9529,86800.0
2011-12-02 15:00:00,12.33,12.4,12.3,12.33,271200.0,11.9529,12.0207,11.9238,11.9529,271200.0
2011-12-02 15:30:00,12.31,12.4,12.22,12.25,634000.0,11.9335,12.0207,11.8462,11.8753,634000.0
2011-12-05 09:30:00,12.99,13.02,12.74,12.89,574800.0,12.5927,12.6218,12.3503,12.4957,574800.0
2011-12-05 10:00:00,12.86,13.03,12.79,13.0,384000.0,12.4667,12.6315,12.3988,12.6024,384000.0
2011-12-05 10:30:00,13.01,13.06,12.98,12.98,132000.0,12.6121,12.6605,12.583,12.583,132000.0
2011-12-05 11:00:00,12.98,13.04,12.95,12.99,100000.0,12.583,12.6412,12.5539,12.5927,100000.0
2011-12-05 11:30:00,13.01,13.03,12.97,13.01,38000.0,12.6121,12.6315,12.5733,12.6121,38000.0
2011-12-05 12:00:00,13.0,13.1,13.0,13.08,192400.0,12.6024,12.6993,12.6024,12.6799,192400.0
2011-12-05 12:30:00,13.08,13.21,13.08,13.17,76800.0,12.6799,12.806,12.6799,12.7672,76800.0
2011-12-05 13:00:00,13.18,13.18,13.11,13.13,43200.0,12.7769,12.7769,12.709,12.7284,43200.0
2011-12-05 13:30:00,13.12,13.2,12.9,12.93,336800.0,12.7187,12.7963,12.5054,12.5345,336800.0
2011-12-05 14:00:00,12.92,12.92,12.73,12.82,464800.0,12.5248,12.5248,12.3406,12.4279,464800.0
2011-12-05 14:30:00,12.81,12.9,12.76,12.89,157200.0,12.4182,12.5054,12.3697,12.4957,157200.0
2011-12-05 15:00:00,12.89,12.93,12.6,12.67,298400.0,12.4957,12.5345,12.2146,12.2825,298400.0
2011-12-05 15:30:00,12.67,12.89,12.59,12.88,485200.0,12.2825,12.4957,12.2049,12.486,485200.0
2011-12-06 09:30:00,12.94,12.96,12.6,12.75,615200.0,12.5442,12.5636,12.2146,12.36,615200.0
2011-12-06 10:00:00,12.75,12.88,12.7,12.86,209600.0,12.36,12.486,12.3116,12.4667,209600.0
2011-12-06 10:30:00,12.9,12.94,12.71,12.72,183200.0,12.5054,12.5442,12.3212,12.3309,183200.0
2011-12-06 11:00:00,12.74,12.76,12.67,12.68,46800.0,12.3503,12.3697,12.2825,12.2922,46800.0
2011-12-06 11:30:00,12.68,12.74,12.56,12.71,140400.0,12.2922,12.3503,12.1758,12.3212,140400.0
2011-12-06 12:00:00,12.69,12.71,12.59,12.67,166000.0,12.3019,12.3212,12.2049,12.2825,166000.0
2011-12-06 12:30:00,12.66,12.73,12.66,12.71,67600.0,12.2728,12.3406,12.2728,12.3212,67600.0
2011-12-06 13:00:00,12.73,12.91,12.69,12.88,131200.0,12.3406,12.5151,12.3019,12.486,131200.0
2011-12-06 13:30:00,12.89,12.93,12.86,12.88,99200.0,12.4957,12.5345,12.4667,12.486,99200.0
2011-12-06 14:00:00,12.84,12.9,12.8,12.83,81600.0,12.4473,12.5054,12.4085,12.4376,81600.0
2011-12-06 14:30:00,12.86,13.09,12.82,13.05,260800.0,12.4667,12.6896,12.4279,12.6509,260800.0
2011-12-06 15:00:00,13.05,13.17,12.93,12.93,249600.0,12.6509,12.7672,12.5345,12.5345,249600.0
2011-12-06 15:30:00,12.94,13.05,12.84,12.89,363200.0,12.5442,12.6509,12.4473,12.4957,363200.0
2011-12-07 09:30:00,12.65,12.66,12.24,12.35,499200.0,12.2631,12.2728,11.8656,11.9723,499200.0
2011-12-07 10:00:00,12.36,12.36,12.11,12.17,246800.0,11.982,11.982,11.7396,11.7978,246800.0
2011-12-07 10:30:00,12.14,12.26,12.05,12.21,219200.0,11.7687,11.885,11.6814,11.8365,219200.0
2011-12-07 11:00:00,12.22,12.48,12.2,12.48,226000.0,11.8462,12.0983,11.8268,12.0983,226000.0
2011-12-07 11:30:00,12.48,12.64,12.48,12.63,168000.0,12.0983,12.2534,12.0983,12.2437,168000.0
2011-12-07 12:00:00,12.63,12.79,12.56,12.78,207200.0,12.2437,12.3988,12.1758,12.3891,207200.0
2011-12-07 12:30:00,12.75,12.94,12.74,12.87,300400.0,12.36,12.5442,12.3503,12.4764,300400.0
2011-12-07 13:00:00,12.86,12.88,12.7,12.79,259200.0,12.4667,12.486,12.3116,12.3988,259200.0
2011-12-07 13:30:00,12.78,12.78,12.66,12.72,62400.0,12.3891,12.3891,12.2728,12.3309,62400.0
2011-12-07 14:00:00,12.74,12.74,12.53,12.65,167200.0,12.3503,12.3503,12.1468,12.2631,167200.0
2011-12-07 14:30:00,12.65,12.65,12.48,12.54,153200.0,12.2631,12.2631,12.0983,12.1564,153200.0
2011-12-07 15:00:00,12.56,12.74,12.47,12.73,153200.0,12.1758,12.3503,12.0886,12.3406,153200.0
2011-12-07 15:30:00,12.74,13.05,12.7,12.86,432400.0,12.3503,12.6509,12.3116,12.4667,432400.0
2011-12-08 09:30:00,12.46,12.59,12.35,12.43,337200.0,12.0789,12.2049,11.9723,12.0498,337200.0
2011-12-08 10:00:00,12.43,12.44,12.14,12.22,195600.0,12.0498,12.0595,11.7687,11.8462,195600.0
2011-12-08 10:30:00,12.22,12.45,12.21,12.28,104800.0,11.8462,12.0692,11.8365,11.9044,104800.0
2011-12-08 11:00:00,12.25,12.3,12.12,12.18,162000.0,11.8753,11.9238,11.7493,11.8075,162000.0
2011-12-08 11:30:00,12.17,12.23,12.07,12.18,161600.0,11.7978,11.8559,11.7008,11.8075,161600.0
2011-12-08 12:00:00,12.18,12.28,12.1,12.13,165600.0,11.8075,11.9044,11.7299,11.759,165600.0
2011-12-08 12:30:00,12.17,12.17,12.04,12.1,228800.0,11.7978,11.7978,11.6717,11.7299,228800.0
2011-12-08 13:00:00,12.07,12.07,11.78,11.9,368400.0,11.7008,11.7008,11.4197,11.536,368400.0
2011-12-08 13:30:00,11.88,11.97,11.84,11.95,236800.0,11.5166,11.6039,11.4779,11.5845,236800.0
2011-12-08 14:00:00,11.91,12.0,11.81,11.92,205200.0,11.5457,11.633,11.4488,11.5554,205200.0
2011-12-08 14:30:00,11.92,11.96,11.76,11.8,381200.0,11.5554,11.5942,11.4003,11.4391,381200.0
2011-12-08 15:00:00,11.8,12.03,11.76,11.98,274400.0,11.4391,11.662,11.4003,11.6136,274400.0
2011-12-08 15:30:00,11.98,12.19,11.59,11.67,758000.0,11.6136,11.8172,11.2355,11.3131,758000.0
2011-12-09 09:30:00,11.73,12.04,11.68,11.92,373600.0,11.3712,11.6717,11.3228,11.5554,373600.0
2011-12-09 10:00:00,11.95,12.19,11.94,12.07,392400.0,11.5845,11.8172,11.5748,11.7008,392400.0
2011-12-09 10:30:00,12.09,12.27,12.01,12.26,353600.0,11.7202,11.8947,11.6427,11.885,353600.0
2011-12-09 11:00:00,12.29,12.45,12.28,12.44,235600.0,11.9141,12.0692,11.9044,12.0595,235600.0
2011-12-09 11:30:00,12.44,12.49,12.41,12.42,247200.0,12.0595,12.108,12.0304,12.0401,247200.0
2011-12-09 12:00:00,12.44,12.54,12.4,12.47,177600.0,12.0595,12.1564,12.0207,12.0886,177600.0
2011-12-09 12:30:00,12.47,12.57,12.47,12.5,126400.0,12.0886,12.1855,12.0886,12.1177,126400.0
2011-12-09 13:00:00,12.52,12.61,12.47,12.59,90400.0,12.1371,12.2243,12.0886,12.2049,90400.0
2011-12-09 13:30:00,12.59,12.62,12.58,12.6,123200.0,12.2049,12.234,12.1952,12.2146,123200.0
2011-12-09 14:00:00,12.61,12.72,12.58,12.69,146000.0,12.2243,12.3309,12.1952,12.3019,146000.0
2011-12-09 14:30:00,12.71,12.82,12.71,12.72,188800.0,12.3212,12.4279,12.3212,12.3309,188800.0
2011-12-09 15:00:00,12.74,12.77,12.64,12.76,270400.0,12.3503,12.3794,12.2534,12.3697,270400.0
2011-12-09 15:30:00,12.77,12.92,12.69,12.72,555200.0,12.3794,12.5248,12.3019,12.3309,555200.0
2011-12-12 09:30:00,12.16,12.16,11.84,11.9,783600.0,11.7881,11.7881,11.4779,11.536,783600.0
2011-12-12 10:00:00,11.88,11.92,11.75,11.81,261600.0,11.5166,11.5554,11.3906,11.4488,261600.0
2011-12-12 10:30:00,11.8,11.91,11.78,11.88,283200.0,11.4391,11.5457,11.4197,11.5166,283200.0
2011-12-12 11:00:00,11.88,11.96,11.78,11.91,240000.0,11.5166,11.5942,11.4197,11.5457,240000.0
2011-12-12 11:30:00,11.89,11.9,11.71,11.79,378000.0,11.5263,11.536,11.3518,11.4294,378000.0
2011-12-12 12:00:00,11.78,11.85,11.76,11.82,111600.0,11.4197,11.4876,11.4003,11.4585,111600.0
2011-12-12 12:30:00,11.81,11.9,11.81,11.88,82800.0,11.4488,11.536,11.4488,11.5166,82800.0
2011-12-12 13:00:00,11.87,11.9,11.8,11.88,69200.0,11.5069,11.536,11.4391,11.5166,69200.0
2011-12-12 13:30:00,11.89,11.91,11.85,11.88,127200.0,11.5263,11.5457,11.4876,11.5166,127200.0
2011-12-12 14:00:00,11.87,11.88,11.78,11.8,236000.0,11.5069,11.5166,11.4197,11.4391,236000.0
2011-12-12 14:30:00,11.78,11.82,11.67,11.8,226400.0,11.4197,11.4585,11.3131,11.4391,226400.0
2011-12-12 15:00:00,11.82,11.88,11.74,11.85,267600.0,11.4585,11.5166,11.3809,11.4876,267600.0
2011-12-12 15:30:00,11.84,12.16,11.84,12.15,645200.0,11.4779,11.7881,11.4779,11.7784,645200.0
2011-12-13 09:30:00,12.54,12.65,12.5,12.53,589200.0,12.1564,12.2631,12.1177,12.1468,589200.0
2011-12-13 10:00:00,12.55,12.61,12.44,12.44,248800.0,12.1661,12.2243,12.0595,12.0595,248800.0
2011-12-13 10:30:00,12.43,12.48,12.13,12.18,195600.0,12.0498,12.0983,11.759,11.8075,195600.0
2011-12-13 11:00:00,12.16,12.17,11.98,12.15,264400.0,11.7881,11.7978,11.6136,11.7784,264400.0
2011-12-13 11:30:00,12.14,12.35,12.14,12.35,161200.0,11.7687,11.9723,11.7687,11.9723,161200.0
2011-12-13 12:00:00,12.36,12.37,12.24,12.24,50800.0,11.982,11.9916,11.8656,11.8656,50800.0
2011-12-13 12:30:00,12.27,12.28,12.11,12.21,136800.0,11.8947,11.9044,11.7396,11.8365,136800.0
2011-12-13 13:00:00,12.19,12.23,12.13,12.15,116800.0,11.8172,11.8559,11.759,11.7784,116800.0
2011-12-13 13:30:00,12.14,12.17,12.06,12.13,151200.0,11.7687,11.7978,11.6911,11.759,151200.0
2011-12-13 14:00:00,12.16,12.31,11.97,12.12,368800.0,11.7881,11.9335,11.6039,11.7493,368800.0
2011-12-13 14:30:00,12.1,12.1,11.74,11.85,485600.0,11.7299,11.7299,11.3809,11.4876,485600.0
2011-12-13 15:00:00,11.85,11.95,11.39,11.45,506400.0,11.4876,11.5845,11.0416,11.0998,506400.0
2011-12-13 15:30:00,11.45,11.47,11.21,11.4,1013200.0,11.0998,11.1192,10.8671,11.0513,1013200.0
2011-12-14 09:30:00,11.08,11.3,10.97,11.13,586800.0,10.7411,10.9544,10.6345,10.7896,586800.0
2011-12-14 10:00:00,11.1,11.1,10.87,10.98,306000.0,10.7605,10.7605,10.5375,10.6442,306000.0
2011-12-14 10:30:00,10.98,11.05,10.84,10.85,330400.0,10.6442,10.712,10.5084,10.5181,330400.0
2011-12-14 11:00:00,10.88,10.93,10.83,10.87,256800.0,10.5472,10.5957,10.4988,10.5375,256800.0
2011-12-14 11:30:00,10.86,10.87,10.76,10.81,243200.0,10.5278,10.5375,10.4309,10.4794,243200.0
2011-12-14 12:00:00,10.8,10.96,10.78,10.92,309200.0,10.4697,10.6248,10.4503,10.586,309200.0
2011-12-14 12:30:00,10.93,11.05,10.93,11.04,223600.0,10.5957,10.712,10.5957,10.7023,223600.0
2011-12-14 13:00:00,11.03,11.23,10.96,11.23,254400.0,10.6926,10.8865,10.6248,10.8865,254400.0
2011-12-14 13:30:00,11.23,11.23,10.94,10.96,207600.0,10.8865,10.8865,10.6054,10.6248,207600.0
2011-12-14 14:00:00,10.96,11.06,10.86,11.01,366800.0,10.6248,10.7217,10.5278,10.6732,366800.0
2011-12-14 14:30:00,11.01,11.02,10.83,10.89,629200.0,10.6732,10.6829,10.4988,10.5569,629200.0
2011-12-14 15:00:00,10.89,10.98,10.81,10.95,676000.0,10.5569,10.6442,10.4794,10.6151,676000.0
2011-12-14 15:30:00,10.98,10.99,10.86,10.94,590400.0,10.6442,10.6539,10.5278,10.6054,590400.0
2011-12-15 09:30:00,11.46,11.46,11.28,11.31,488800.0,11.1095,11.1095,10.935,10.9641,488800.0
2011-12-15 10:00:00,11.33,11.44,11.1,11.17,401600.0,10.9835,11.0901,10.7605,10.8284,401600.0
2011-12-15 10:30:00,11.15,11.21,10.97,11.12,281600.0,10.809,10.8671,10.6345,10.7799,281600.0
2011-12-15 11:00:00,11.14,11.24,11.07,11.22,170800.0,10.7993,10.8962,10.7314,10.8768,170800.0
2011-12-15 11:30:00,11.22,11.26,11.13,11.18,196400.0,10.8768,10.9156,10.7896,10.838,196400.0
2011-12-15 12:00:00,11.21,11.37,11.19,11.35,288000.0,10.8671,11.0222,10.8477,11.0028,288000.0
2011-12-15 12:30:00,11.35,11.37,11.23,11.24,133200.0,11.0028,11.0222,10.8865,10.8962,133200.0
2011-12-15 13:00:00,11.26,11.33,11.24,11.26,97200.0,10.9156,10.9835,10.8962,10.9156,97200.0
2011-12-15 13:30:00,11.26,11.4,11.14,11.31,249200.0,10.9156,11.0513,10.7993,10.9641,249200.0
2011-12-15 14:00:00,11.32,11.36,11.27,11.27,85600.0,10.9738,11.0125,10.9253,10.9253,85600.0
2011-12-15 14:30:00,11.27,11.31,11.15,11.21,140800.0,10.9253,10.9641,10.809,10.8671,140800.0
2011-12-15 15:00:00,11.22,11.36,11.21,11.28,268800.0,10.8768,11.0125,10.8671,10.935,268800.0
2011-12-15 15:30:00,11.28,11.34,11.17,11.27,515200.0,10.935,10.9932,10.8284,10.9253,515200.0
2011-12-16 09:30:00,11.54,11.83,11.53,11.78,636000.0,11.187,11.4682,11.1773,11.4197,636000.0
2011-12-16 10:00:00,11.79,12.02,11.74,11.87,368000.0,11.4294,11.6524,11.3809,11.5069,368000.0
2011-12-16 10:30:00,11.88,11.92,11.82,11.83,111200.0,11.5166,11.5554,11.4585,11.4682,111200.0
2011-12-16 11:00:00,11.88,11.93,11.79,11.81,115600.0,11.5166,11.5651,11.4294,11.4488,115600.0
2011-12-16 11:30:00,11.82,11.83,11.55,11.55,198400.0,11.4585,11.4682,11.1967,11.1967,198400.0
2011-12-16 12:00:00,11.55,11.61,11.42,11.48,448000.0,11.1967,11.2549,11.0707,11.1289,448000.0
2011-12-16 12:30:00,11.47,11.47,11.29,11.44,628400.0,11.1192,11.1192,10.9447,11.0901,628400.0
2011-12-16 13:00:00,11.46,11.52,11.43,11.49,249600.0,11.1095,11.1676,11.0804,11.1386,249600.0
2011-12-16 13:30:00,11.49,11.57,11.41,11.48,291200.0,11.1386,11.2161,11.061,11.1289,291200.0
2011-12-16 14:00:00,11.49,11.5,11.38,11.38,89200.0,11.1386,11.1483,11.0319,11.0319,89200.0
2011-12-16 14:30:00,11.37,11.49,11.34,11.46,135200.0,11.0222,11.1386,10.9932,11.1095,135200.0
2011-12-16 15:00:00,11.45,11.54,11.42,11.45,280800.0,11.0998,11.187,11.0707,11.0998,280800.0
2011-12-16 15:30:00,11.43,11.58,11.43,11.56,514000.0,11.0804,11.2258,11.0804,11.2064,514000.0
2011-12-19 09:30:00,11.85,11.99,11.73,11.86,313200.0,11.4876,11.6233,11.3712,11.4972,313200.0
2011-12-19 10:00:00,11.82,11.87,11.71,11.79,132000.0,11.4585,11.5069,11.3518,11.4294,132000.0
2011-12-19 10:30:00,11.81,11.94,11.59,11.63,261200.0,11.4488,11.5748,11.2355,11.2743,261200.0
2011-12-19 11:00:00,11.63,11.63,11.4,11.49,229600.0,11.2743,11.2743,11.0513,11.1386,229600.0
2011-12-19 11:30:00,11.49,11.49,11.21,11.25,268400.0,11.1386,11.1386,10.8671,10.9059,268400.0
2011-12-19 12:00:00,11.23,11.38,11.23,11.36,229600.0,10.8865,11.0319,10.8865,11.0125,229600.0
2011-12-19 12:30:00,11.35,11.4,11.28,11.4,117600.0,11.0028,11.0513,10.935,11.0513,117600.0
2011-12-19 13:00:00,11.42,11.44,11.29,11.33,222800.0,11.0707,11.0901,10.9447,10.9835,222800.0
2011-12-19 13:30:00,11.34,11.42,11.26,11.4,210800.0,10.9932,11.0707,10.9156,11.0513,210800.0
2011-12-19 14:00:00,11.39,11.39,11.27,11.3,136800.0,11.0416,11.0416,10.9253,10.9544,136800.0
2011-12-19 14:30:00,11.31,11.34,11.26,11.33,113600.0,10.9641,10.9932,10.9156,10.9835,113600.0
2011-12-19 15:00:00,11.32,11.33,10.96,10.97,448800.0,10.9738,10.9835,10.6248,10.6345,448800.0
2011-12-19 15:30:00,10.97,10.99,10.86,10.91,807200.0,10.6345,10.6539,10.5278,10.5763,807200.0
2011-12-20 09:30:00,11.65,11.9,11.64,11.83,710000.0,11.2937,11.536,11.284,11.4682,710000.0
2011-12-20 10:00:00,11.85,12.03,11.81,12.02,408800.0,11.4876,11.662,11.4488,11.6524,408800.0
2011-12-20 10:30:00,12.01,12.07,11.97,12.05,418000.0,11.6427,11.7008,11.6039,11.6814,418000.0
2011-12-20 11:00:00,12.06,12.15,12.05,12.08,230800.0,11.6911,11.7784,11.6814,11.7105,230800.0
2011-12-20 11:30:00,12.09,12.22,12.02,12.12,543200.0,11.7202,11.8462,11.6524,11.7493,543200.0
2011-12-20 12:00:00,12.13,12.13,12.06,12.09,119600.0,11.759,11.759,11.6911,11.7202,119600.0
2011-12-20 12:30:00,12.08,12.12,12.07,12.12,48800.0,11.7105,11.7493,11.7008,11.7493,48800.0
2011-12-20 13:00:00,12.13,12.18,12.08,12.13,106800.0,11.759,11.8075,11.7105,11.759,106800.0
2011-12-20 13:30:00,12.08,12.1,12.07,12.09,56400.0,11.7105,11.7299,11.7008,11.7202,56400.0
2011-12-20 14:00:00,12.09,12.15,12.04,12.14,145600.0,11.7202,11.7784,11.6717,11.7687,145600.0
2011-12-20 14:30:00,12.14,12.2,12.13,12.18,164000.0,11.7687,11.8268,11.759,11.8075,164000.0
2011-12-20 15:00:00,12.17,12.26,12.17,12.24,199600.0,11.7978,11.885,11.7978,11.8656,199600.0
2011-12-20 15:30:00,12.22,12.3,12.15,12.25,669600.0,11.8462,11.9238,11.7784,11.8753,669600.0
2011-12-21 09:30:00,12.08,12.18,11.87,11.93,572400.0,11.7105,11.8075,11.5069,11.5651,572400.0
2011-12-21 10:00:00,11.93,12.16,11.83,12.03,387200.0,11.5651,11.7881,11.4682,11.662,387200.0
2011-12-21 10:30:00,12.02,12.09,11.87,11.9,124400.0,11.6524,11.7202,11.5069,11.536,124400.0
2011-12-21 11:00:00,11.9,11.9,11.81,11.86,50400.0,11.536,11.536,11.4488,11.4972,50400.0
2011-12-21 11:30:00,11.85,11.96,11.85,11.93,75600.0,11.4876,11.5942,11.4876,11.5651,75600.0
2011-12-21 12:00:00,11.97,11.97,11.68,11.71,134800.0,11.6039,11.6039,11.3228,11.3518,134800.0
2011-12-21 12:30:00,11.71,11.94,11.71,11.94,111200.0,11.3518,11.5748,11.3518,11.5748,111200.0
2011-12-21 13:00:00,11.95,12.03,11.92,11.95,152800.0,11.5845,11.662,11.5554,11.5845,152800.0
2011-12-21 13:30:00,11.92,12.1,11.89,12.09,99200.0,11.5554,11.7299,11.5263,11.7202,99200.0
2011-12-21 14:00:00,12.11,12.18,12.06,12.1,146400.0,11.7396,11.8075,11.6911,11.7299,146400.0
2011-12-21 14:30:00,12.1,12.21,12.05,12.16,179200.0,11.7299,11.8365,11.6814,11.7881,179200.0
2011-12-21 15:00:00,12.17,12.38,12.11,12.3,243200.0,11.7978,12.0013,11.7396,11.9238,243200.0
2011-12-21 15:30:00,12.32,12.5,12.22,12.4,336000.0,11.9432,12.1177,11.8462,12.0207,336000.0
2011-12-22 09:30:00,12.59,12.82,12.51,12.78,753600.0,12.2049,12.4279,12.1274,12.3891,753600.0
2011-12-22 10:00:00,12.8,12.82,12.62,12.7,231200.0,12.4085,12.4279,12.234,12.3116,231200.0
2011-12-22 10:30:00,12.68,12.68,12.49,12.63,356800.0,12.2922,12.2922,12.108,12.2437,356800.0
2011-12-22 11:00:00,12.63,12.7,12.56,12.56,160800.0,12.2437,12.3116,12.1758,12.1758,160800.0
2011-12-22 11:30:00,12.61,12.63,12.5,12.61,268800.0,12.2243,12.2437,12.1177,12.2243,268800.0
2011-12-22 12:00:00,12.62,12.79,12.61,12.79,131200.0,12.234,12.3988,12.2243,12.3988,131200.0
2011-12-22 12:30:00,12.78,12.79,12.72,12.74,54800.0,12.3891,12.3988,12.3309,12.3503,54800.0
2011-12-22 13:00:00,12.76,12.78,12.69,12.78,48800.0,12.3697,12.3891,12.3019,12.3891,48800.0
2011-12-22 13:30:00,12.78,12.84,12.74,12.74,206800.0,12.3891,12.4473,12.3503,12.3503,206800.0
2011-12-22 14:00:00,12.71,12.78,12.71,12.75,36800.0,12.3212,12.3891,12.3212,12.36,36800.0
2011-12-22 14:30:00,12.77,12.77,12.64,12.66,142000.0,12.3794,12.3794,12.2534,12.2728,142000.0
2011-12-22 15:00:00,12.66,12.75,12.64,12.73,84000.0,12.2728,12.36,12.2534,12.3406,84000.0
2011-12-22 15:30:00,12.74,12.75,12.57,12.65,268800.0,12.3503,12.36,12.1855,12.2631,268800.0
2011-12-23 09:30:00,12.78,12.81,12.61,12.71,293200.0,12.3891,12.4182,12.2243,12.3212,293200.0
2011-12-23 10:00:00,12.69,12.74,12.54,12.6,152800.0,12.3019,12.3503,12.1564,12.2146,152800.0
2011-12-23 10:30:00,12.61,12.65,12.58,12.63,73200.0,12.2243,12.2631,12.1952,12.2437,73200.0
2011-12-23 11:00:00,12.65,12.71,12.62,12.7,58000.0,12.2631,12.3212,12.234,12.3116,58000.0
2011-12-23 11:30:00,12.7,12.78,12.7,12.78,105600.0,12.3116,12.3891,12.3116,12.3891,105600.0
2011-12-23 12:00:00,12.77,12.82,12.74,12.79,67600.0,12.3794,12.4279,12.3503,12.3988,67600.0
2011-12-23 12:30:00,12.81,12.84,12.77,12.81,59200.0,12.4182,12.4473,12.3794,12.4182,59200.0
2011-12-23 13:00:00,12.78,12.78,12.74,12.74,48400.0,12.3891,12.3891,12.3503,12.3503,48400.0
2011-12-23 13:30:00,12.74,12.78,12.74,12.78,23600.0,12.3503,12.3891,12.3503,12.3891,23600.0
2011-12-23 14:00:00,12.78,12.78,12.73,12.74,20400.0,12.3891,12.3891,12.3406,12.3503,20400.0
2011-12-23 14:30:00,12.74,12.78,12.74,12.76,29600.0,12.3503,12.3891,12.3503,12.3697,29600.0
2011-12-23 15:00:00,12.75,12.78,12.71,12.72,112400.0,12.36,12.3891,12.3212,12.3309,112400.0
2011-12-23 15:30:00,12.72,12.78,12.71,12.77,122400.0,12.3309,12.3891,12.3212,12.3794,122400.0
2011-12-27 09:30:00,12.63,12.75,12.54,12.67,168800.0,12.2437,12.36,12.1564,12.2825,168800.0
2011-12-27 10:00:00,12.73,12.79,12.72,12.77,172000.0,12.3406,12.3988,12.3309,12.3794,172000.0
2011-12-27 10:30:00,12.75,12.79,12.64,12.68,104000.0,12.36,12.3988,12.2534,12.2922,104000.0
2011-12-27 11:00:00,12.68,12.8,12.67,12.79,61600.0,12.2922,12.4085,12.2825,12.3988,61600.0
2011-12-27 11:30:00,12.81,12.84,12.78,12.84,99600.0,12.4182,12.4473,12.3891,12.4473,99600.0
2011-12-27 12:00:00,12.84,13.03,12.84,12.99,204000.0,12.4473,12.6315,12.4473,12.5927,204000.0
2011-12-27 12:30:00,13.0,13.01,12.95,12.95,29600.0,12.6024,12.6121,12.5539,12.5539,29600.0
2011-12-27 13:00:00,12.96,12.97,12.94,12.96,33600.0,12.5636,12.5733,12.5442,12.5636,33600.0
2011-12-27 13:30:00,12.95,13.09,12.95,13.09,82800.0,12.5539,12.6896,12.5539,12.6896,82800.0
2011-12-27 14:00:00,13.08,13.09,12.99,13.01,118000.0,12.6799,12.6896,12.5927,12.6121,118000.0
2011-12-27 14:30:00,13.01,13.05,12.98,13.05,52800.0,12.6121,12.6509,12.583,12.6509,52800.0
2011-12-27 15:00:00,13.05,13.08,13.01,13.04,43200.0,12.6509,12.6799,12.6121,12.6412,43200.0
2011-12-27 15:30:00,13.04,13.04,12.9,12.9,292800.0,12.6412,12.6412,12.5054,12.5054,292800.0
2011-12-28 09:30:00,12.95,12.95,12.58,12.63,333200.0,12.5539,12.5539,12.1952,12.2437,333200.0
2011-12-28 10:00:00,12.62,12.72,12.4,12.41,240800.0,12.234,12.3309,12.0207,12.0304,240800.0
2011-12-28 10:30:00,12.4,12.46,12.36,12.46,188000.0,12.0207,12.0789,11.982,12.0789,188000.0
2011-12-28 11:00:00,12.41,12.45,12.36,12.36,163600.0,12.0304,12.0692,11.982,11.982,163600.0
2011-12-28 11:30:00,12.36,12.37,12.24,12.31,126800.0,11.982,11.9916,11.8656,11.9335,126800.0
2011-12-28 12:00:00,12.32,12.41,12.24,12.36,47600.0,11.9432,12.0304,11.8656,11.982,47600.0
2011-12-28 12:30:00,12.39,12.41,12.28,12.31,114400.0,12.011,12.0304,11.9044,11.9335,114400.0
2011-12-28 13:00:00,12.31,12.4,12.3,12.38,20800.0,11.9335,12.0207,11.9238,12.0013,20800.0
2011-12-28 13:30:00,12.4,12.5,12.4,12.46,72800.0,12.0207,12.1177,12.0207,12.0789,72800.0
2011-12-28 14:00:00,12.47,12.47,12.28,12.33,138400.0,12.0886,12.0886,11.9044,11.9529,138400.0
2011-12-28 14:30:00,12.34,12.34,12.26,12.3,32400.0,11.9626,11.9626,11.885,11.9238,32400.0
2011-12-28 15:00:00,12.27,12.29,12.16,12.19,209200.0,11.8947,11.9141,11.7881,11.8172,209200.0
2011-12-28 15:30:00,12.17,12.22,12.12,12.19,178400.0,11.7978,11.8462,11.7493,11.8172,178400.0
2011-12-29 09:30:00,12.34,12.47,12.29,12.45,314400.0,11.9626,12.0886,11.9141,12.0692,314400.0
2011-12-29 10:00:00,12.46,12.58,12.45,12.56,196000.0,12.0789,12.1952,12.0692,12.1758,196000.0
2011-12-29 10:30:00,12.6,12.63,12.53,12.54,118000.0,12.2146,12.2437,12.1468,12.1564,118000.0
2011-12-29 11:00:00,12.55,12.6,12.47,12.57,124000.0,12.1661,12.2146,12.0886,12.1855,124000.0
2011-12-29 11:30:00,12.57,12.62,12.57,12.62,43200.0,12.1855,12.234,12.1855,12.234,43200.0
2011-12-29 12:00:00,12.63,12.63,12.52,12.55,134800.0,12.2437,12.2437,12.1371,12.1661,134800.0
2011-12-29 12:30:00,12.53,12.55,12.5,12.54,41600.0,12.1468,12.1661,12.1177,12.1564,41600.0
2011-12-29 13:00:00,12.55,12.59,12.47,12.51,84000.0,12.1661,12.2049,12.0886,12.1274,84000.0
2011-12-29 13:30:00,12.5,12.58,12.49,12.55,121200.0,12.1177,12.1952,12.108,12.1661,121200.0
2011-12-29 14:00:00,12.56,12.58,12.53,12.54,61600.0,12.1758,12.1952,12.1468,12.1564,61600.0
2011-12-29 14:30:00,12.55,12.57,12.54,12.54,56800.0,12.1661,12.1855,12.1564,12.1564,56800.0
2011-12-29 15:00:00,12.56,12.65,12.55,12.61,176800.0,12.1758,12.2631,12.1661,12.2243,176800.0
2011-12-29 15:30:00,12.61,12.68,12.57,12.59,234800.0,12.2243,12.2922,12.1855,12.2049,234800.0
2011-12-30 09:30:00,12.54,12.61,12.48,12.61,224400.0,12.1564,12.2243,12.0983,12.2243,224400.0
2011-12-30 10:00:00,12.6,12.64,12.57,12.58,182800.0,12.2146,12.2534,12.1855,12.1952,182800.0
2011-12-30 10:30:00,12.6,12.68,12.57,12.65,102800.0,12.2146,12.2922,12.1855,12.2631,102800.0
2011-12-30 11:00:00,12.66,12.71,12.62,12.69,182800.0,12.2728,12.3212,12.234,12.3019,182800.0
2011-12-30 11:30:00,12.69,12.73,12.69,12.69,66800.0,12.3019,12.3406,12.3019,12.3019,66800.0
2011-12-30 12:00:00,12.69,12.73,12.65,12.67,98800.0,12.3019,12.3406,12.2631,12.2825,98800.0
2011-12-30 12:30:00,12.67,12.7,12.66,12.68,51600.0,12.2825,12.3116,12.2728,12.2922,51600.0
2011-12-30 13:00:00,12.68,12.7,12.67,12.67,56800.0,12.2922,12.3116,12.2825,12.2825,56800.0
2011-12-30 13:30:00,12.69,12.71,12.67,12.71,55600.0,12.3019,12.3212,12.2825,12.3212,55600.0
2011-12-30 14:00:00,12.7,12.7,12.54,12.59,145600.0,12.3116,12.3116,12.1564,12.2049,145600.0
2011-12-30 14:30:00,12.6,12.63,12.58,12.58,62800.0,12.2146,12.2437,12.1952,12.1952,62800.0
2011-12-30 15:00:00,12.58,12.64,12.57,12.6,47200.0,12.1952,12.2534,12.1855,12.2146,47200.0
2011-12-30 15:30:00,12.6,12.6,12.37,12.38,429200.0,12.2146,12.2146,11.9916,12.0013,429200.0
2012-01-03 09:30:00,13.31,13.42,13.2,13.22,587600.0,12.9029,13.0095,12.7963,12.8157,587600.0
2012-01-03 10:00:00,13.24,13.39,13.19,13.28,397200.0,12.835,12.9805,12.7866,12.8738,397200.0
2012-01-03 10:30:00,13.29,13.38,13.28,13.37,296400.0,12.8835,12.9708,12.8738,12.9611,296400.0
2012-01-03 11:00:00,13.38,13.38,13.21,13.25,124000.0,12.9708,12.9708,12.806,12.8447,124000.0
2012-01-03 11:30:00,13.24,13.25,13.08,13.08,186000.0,12.835,12.8447,12.6799,12.6799,186000.0
2012-01-03 12:00:00,13.06,13.11,13.02,13.1,218000.0,12.6605,12.709,12.6218,12.6993,218000.0
2012-01-03 12:30:00,13.08,13.08,12.87,12.9,216800.0,12.6799,12.6799,12.4764,12.5054,216800.0
2012-01-03 13:00:00,12.91,13.03,12.87,12.91,273600.0,12.5151,12.6315,12.4764,12.5151,273600.0
2012-01-03 13:30:00,12.88,13.04,12.86,13.02,218400.0,12.486,12.6412,12.4667,12.6218,218400.0
2012-01-03 14:00:00,13.03,13.05,12.93,13.01,76000.0,12.6315,12.6509,12.5345,12.6121,76000.0
2012-01-03 14:30:00,13.02,13.18,13.0,13.18,439200.0,12.6218,12.7769,12.6024,12.7769,439200.0
2012-01-03 15:00:00,13.18,13.18,12.96,12.99,126400.0,12.7769,12.7769,12.5636,12.5927,126400.0
2012-01-03 15:30:00,12.98,13.07,12.94,12.99,320000.0,12.583,12.6702,12.5442,12.5927,320000.0
2012-01-04 09:30:00,12.75,12.79,12.59,12.76,514400.0,12.36,12.3988,12.2049,12.3697,514400.0
2012-01-04 10:00:00,12.75,12.75,12.58,12.6,158400.0,12.36,12.36,12.1952,12.2146,158400.0
2012-01-04 10:30:00,12.59,12.63,12.49,12.62,278000.0,12.2049,12.2437,12.108,12.234,278000.0
2012-01-04 11:00:00,12.63,12.75,12.63,12.71,159200.0,12.2437,12.36,12.2437,12.3212,159200.0
2012-01-04 11:30:00,12.72,12.78,12.68,12.72,82800.0,12.3309,12.3891,12.2922,12.3309,82800.0
2012-01-04 12:00:00,12.71,12.86,12.71,12.83,94800.0,12.3212,12.4667,12.3212,12.4376,94800.0
2012-01-04 12:30:00,12.8,12.83,12.74,12.81,61600.0,12.4085,12.4376,12.3503,12.4182,61600.0
2012-01-04 13:00:00,12.81,12.81,12.67,12.72,94400.0,12.4182,12.4182,12.2825,12.3309,94400.0
2012-01-04 13:30:00,12.73,12.79,12.71,12.76,84800.0,12.3406,12.3988,12.3212,12.3697,84800.0
2012-01-04 14:00:00,12.75,12.78,12.68,12.77,102000.0,12.36,12.3891,12.2922,12.3794,102000.0
2012-01-04 14:30:00,12.78,12.9,12.78,12.84,134400.0,12.3891,12.5054,12.3891,12.4473,134400.0
2012-01-04 15:00:00,12.84,12.86,12.76,12.82,108000.0,12.4473,12.4667,12.3697,12.4279,108000.0
2012-01-04 15:30:00,12.82,12.85,12.73,12.76,192800.0,12.4279,12.457,12.3406,12.3697,192800.0
2012-01-05 09:30:00,12.47,12.51,12.2,12.33,540800.0,12.0886,12.1274,11.8268,11.9529,540800.0
2012-01-05 10:00:00,12.3,12.46,12.13,12.43,275600.0,11.9238,12.0789,11.759,12.0498,275600.0
2012-01-05 10:30:00,12.43,12.43,12.24,12.34,161600.0,12.0498,12.0498,11.8656,11.9626,161600.0
2012-01-05 11:00:00,12.31,12.58,12.31,12.58,242400.0,11.9335,12.1952,11.9335,12.1952,242400.0
2012-01-05 11:30:00,12.6,12.69,12.56,12.63,93600.0,12.2146,12.3019,12.1758,12.2437,93600.0
2012-01-05 12:00:00,12.64,12.76,12.61,12.7,99200.0,12.2534,12.3697,12.2243,12.3116,99200.0
2012-01-05 12:30:00,12.7,12.96,12.66,12.93,182800.0,12.3116,12.5636,12.2728,12.5345,182800.0
2012-01-05 13:00:00,12.95,13.05,12.9,13.05,171200.0,12.5539,12.6509,12.5054,12.6509,171200.0
2012-01-05 13:30:00,13.06,13.13,13.05,13.06,204400.0,12.6605,12.7284,12.6509,12.6605,204400.0
2012-01-05 14:00:00,13.04,13.07,12.92,12.93,116000.0,12.6412,12.6702,12.5248,12.5345,116000.0
2012-01-05 14:30:00,12.94,12.98,12.91,12.91,111600.0,12.5442,12.583,12.5151,12.5151,111600.0
2012-01-05 15:00:00,12.89,13.0,12.88,12.94,99200.0,12.4957,12.6024,12.486,12.5442,99200.0
2012-01-05 15:30:00,12.94,13.03,12.9,12.95,261600.0,12.5442,12.6315,12.5054,12.5539,261600.0
2012-01-06 09:30:00,12.98,13.0,12.59,12.65,383600.0,12.583,12.6024,12.2049,12.2631,383600.0
2012-01-06 10:00:00,12.63,12.9,12.6,12.88,138000.0,12.2437,12.5054,12.2146,12.486,138000.0
2012-01-06 10:30:00,12.86,13.05,12.86,12.95,187600.0,12.4667,12.6509,12.4667,12.5539,187600.0
2012-01-06 11:00:00,12.96,13.1,12.96,13.02,109600.0,12.5636,12.6993,12.5636,12.6218,109600.0
2012-01-06 11:30:00,13.03,13.17,13.03,13.11,199200.0,12.6315,12.7672,12.6315,12.709,199200.0
2012-01-06 12:00:00,13.09,13.12,13.02,13.08,130800.0,12.6896,12.7187,12.6218,12.6799,130800.0
2012-01-06 12:30:00,13.07,13.11,12.94,12.95,137200.0,12.6702,12.709,12.5442,12.5539,137200.0
2012-01-06 13:00:00,12.93,12.97,12.86,12.88,123200.0,12.5345,12.5733,12.4667,12.486,123200.0
2012-01-06 13:30:00,12.88,13.11,12.83,13.03,256000.0,12.486,12.709,12.4376,12.6315,256000.0
2012-01-06 14:00:00,13.05,13.1,12.97,13.03,138000.0,12.6509,12.6993,12.5733,12.6315,138000.0
2012-01-06 14:30:00,13.03,13.06,12.98,12.99,40000.0,12.6315,12.6605,12.583,12.5927,40000.0
2012-01-06 15:00:00,12.97,13.05,12.95,12.99,135600.0,12.5733,12.6509,12.5539,12.5927,135600.0
2012-01-06 15:30:00,12.99,13.0,12.85,12.85,287200.0,12.5927,12.6024,12.457,12.457,287200.0
2012-01-09 09:30:00,13.05,13.05,12.78,12.91,533200.0,12.6509,12.6509,12.3891,12.5151,533200.0
2012-01-09 10:00:00,12.94,13.09,12.83,13.08,222800.0,12.5442,12.6896,12.4376,12.6799,222800.0
2012-01-09 10:30:00,13.1,13.11,12.88,12.93,224400.0,12.6993,12.709,12.486,12.5345,224400.0
2012-01-09 11:00:00,12.93,12.93,12.66,12.78,306400.0,12.5345,12.5345,12.2728,12.3891,306400.0
2012-01-09 11:30:00,12.79,13.0,12.77,12.94,233600.0,12.3988,12.6024,12.3794,12.5442,233600.0
2012-01-09 12:00:00,12.96,13.06,12.91,13.06,93200.0,12.5636,12.6605,12.5151,12.6605,93200.0
2012-01-09 12:30:00,13.06,13.09,13.01,13.04,170400.0,12.6605,12.6896,12.6121,12.6412,170400.0
2012-01-09 13:00:00,13.06,13.08,13.0,13.06,78000.0,12.6605,12.6799,12.6024,12.6605,78000.0
2012-01-09 13:30:00,13.05,13.06,12.97,13.05,99600.0,12.6509,12.6605,12.5733,12.6509,99600.0
2012-01-09 14:00:00,13.05,13.07,13.01,13.05,61200.0,12.6509,12.6702,12.6121,12.6509,61200.0
2012-01-09 14:30:00,13.04,13.12,13.02,13.02,122000.0,12.6412,12.7187,12.6218,12.6218,122000.0
2012-01-09 15:00:00,13.05,13.11,12.99,12.99,164800.0,12.6509,12.709,12.5927,12.5927,164800.0
2012-01-09 15:30:00,13.0,13.09,12.99,13.05,280800.0,12.6024,12.6896,12.5927,12.6509,280800.0
2012-01-10 09:30:00,13.56,13.66,13.5,13.6,378000.0,13.1453,13.2422,13.0871,13.184,378000.0
2012-01-10 10:00:00,13.6,13.69,13.58,13.59,334400.0,13.184,13.2713,13.1646,13.1743,334400.0
2012-01-10 10:30:00,13.61,13.67,13.57,13.65,96400.0,13.1937,13.2519,13.1549,13.2325,96400.0
2012-01-10 11:00:00,13.64,13.71,13.61,13.68,74800.0,13.2228,13.2907,13.1937,13.2616,74800.0
2012-01-10 11:30:00,13.68,13.7,13.65,13.67,76000.0,13.2616,13.281,13.2325,13.2519,76000.0
2012-01-10 12:00:00,13.65,13.67,13.47,13.52,183200.0,13.2325,13.2519,13.058,13.1065,183200.0
2012-01-10 12:30:00,13.51,13.58,13.5,13.58,94800.0,13.0968,13.1646,13.0871,13.1646,94800.0
2012-01-10 13:00:00,13.56,13.56,13.51,13.53,31200.0,13.1453,13.1453,13.0968,13.1162,31200.0
2012-01-10 13:30:00,13.55,13.62,13.53,13.58,114000.0,13.1356,13.2034,13.1162,13.1646,114000.0
2012-01-10 14:00:00,13.56,13.61,13.55,13.61,29200.0,13.1453,13.1937,13.1356,13.1937,29200.0
2012-01-10 14:30:00,13.58,13.67,13.58,13.65,37600.0,13.1646,13.2519,13.1646,13.2325,37600.0
2012-01-10 15:00:00,13.65,13.67,13.59,13.62,32400.0,13.2325,13.2519,13.1743,13.2034,32400.0
2012-01-10 15:30:00,13.6,13.63,13.53,13.63,250000.0,13.184,13.2131,13.1162,13.2131,250000.0
2012-01-11 09:30:00,13.46,13.63,13.42,13.48,320400.0,13.0483,13.2131,13.0095,13.0677,320400.0
2012-01-11 10:00:00,13.48,13.55,13.42,13.55,118400.0,13.0677,13.1356,13.0095,13.1356,118400.0
2012-01-11 10:30:00,13.53,13.63,13.51,13.52,109200.0,13.1162,13.2131,13.0968,13.1065,109200.0
2012-01-11 11:00:00,13.53,13.58,13.5,13.51,57600.0,13.1162,13.1646,13.0871,13.0968,57600.0
2012-01-11 11:30:00,13.52,13.7,13.52,13.63,197600.0,13.1065,13.281,13.1065,13.2131,197600.0
2012-01-11 12:00:00,13.67,13.72,13.61,13.67,36000.0,13.2519,13.3004,13.1937,13.2519,36000.0
2012-01-11 12:30:00,13.65,13.72,13.65,13.68,44000.0,13.2325,13.3004,13.2325,13.2616,44000.0
2012-01-11 13:00:00,13.7,13.72,13.66,13.71,122400.0,13.281,13.3004,13.2422,13.2907,122400.0
2012-01-11 13:30:00,13.7,13.78,13.7,13.7,194800.0,13.281,13.3585,13.281,13.281,194800.0
2012-01-11 14:00:00,13.7,13.74,13.63,13.68,216400.0,13.281,13.3197,13.2131,13.2616,216400.0
2012-01-11 14:30:00,13.69,13.74,13.68,13.74,104800.0,13.2713,13.3197,13.2616,13.3197,104800.0
2012-01-11 15:00:00,13.71,13.84,13.71,13.82,155600.0,13.2907,13.4167,13.2907,13.3973,155600.0
2012-01-11 15:30:00,13.81,13.83,13.74,13.79,227600.0,13.3876,13.407,13.3197,13.3682,227600.0
2012-01-12 09:30:00,13.91,13.93,13.64,13.76,425200.0,13.4845,13.5039,13.2228,13.3391,425200.0
2012-01-12 10:00:00,13.75,13.78,13.54,13.6,300800.0,13.3294,13.3585,13.1259,13.184,300800.0
2012-01-12 10:30:00,13.58,13.61,13.47,13.56,158400.0,13.1646,13.1937,13.058,13.1453,158400.0
2012-01-12 11:00:00,13.59,13.75,13.59,13.75,154800.0,13.1743,13.3294,13.1743,13.3294,154800.0
2012-01-12 11:30:00,13.72,13.82,13.72,13.82,88800.0,13.3004,13.3973,13.3004,13.3973,88800.0
2012-01-12 12:00:00,13.83,13.87,13.8,13.86,82000.0,13.407,13.4458,13.3779,13.4361,82000.0
2012-01-12 12:30:00,13.85,13.9,13.81,13.87,118400.0,13.4264,13.4749,13.3876,13.4458,118400.0
2012-01-12 13:00:00,13.9,13.91,13.86,13.88,118000.0,13.4749,13.4845,13.4361,13.4555,118000.0
2012-01-12 13:30:00,13.89,13.9,13.8,13.88,112400.0,13.4652,13.4749,13.3779,13.4555,112400.0
2012-01-12 14:00:00,13.88,13.89,13.81,13.85,65200.0,13.4555,13.4652,13.3876,13.4264,65200.0
2012-01-12 14:30:00,13.84,13.93,13.84,13.91,101200.0,13.4167,13.5039,13.4167,13.4845,101200.0
2012-01-12 15:00:00,13.91,13.96,13.87,13.93,58400.0,13.4845,13.533,13.4458,13.5039,58400.0
2012-01-12 15:30:00,13.95,13.97,13.92,13.93,80800.0,13.5233,13.5427,13.4942,13.5039,80800.0
2012-01-13 09:30:00,13.57,13.72,13.49,13.68,346800.0,13.1549,13.3004,13.0774,13.2616,346800.0
2012-01-13 10:00:00,13.64,13.68,13.26,13.46,424000.0,13.2228,13.2616,12.8544,13.0483,424000.0
2012-01-13 10:30:00,13.43,13.49,13.35,13.47,155600.0,13.0192,13.0774,12.9417,13.058,155600.0
2012-01-13 11:00:00,13.48,13.65,13.47,13.64,158400.0,13.0677,13.2325,13.058,13.2228,158400.0
2012-01-13 11:30:00,13.65,13.65,13.57,13.57,77200.0,13.2325,13.2325,13.1549,13.1549,77200.0
2012-01-13 12:00:00,13.56,13.56,13.48,13.49,231600.0,13.1453,13.1453,13.0677,13.0774,231600.0
2012-01-13 12:30:00,13.49,13.51,13.45,13.51,132800.0,13.0774,13.0968,13.0386,13.0968,132800.0
2012-01-13 13:00:00,13.5,13.5,13.37,13.41,133600.0,13.0871,13.0871,12.9611,12.9998,133600.0
2012-01-13 13:30:00,13.41,13.56,13.39,13.51,108400.0,12.9998,13.1453,12.9805,13.0968,108400.0
2012-01-13 14:00:00,13.52,13.56,13.48,13.55,78400.0,13.1065,13.1453,13.0677,13.1356,78400.0
2012-01-13 14:30:00,13.55,13.57,13.5,13.57,38800.0,13.1356,13.1549,13.0871,13.1549,38800.0
2012-01-13 15:00:00,13.55,13.65,13.55,13.65,85600.0,13.1356,13.2325,13.1356,13.2325,85600.0
2012-01-13 15:30:00,13.62,13.68,13.57,13.66,283600.0,13.2034,13.2616,13.1549,13.2422,283600.0
2012-01-17 09:30:00,14.07,14.16,13.96,13.99,298800.0,13.6397,13.7269,13.533,13.5621,298800.0
2012-01-17 10:00:00,13.98,13.98,13.83,13.93,300000.0,13.5524,13.5524,13.407,13.5039,300000.0
2012-01-17 10:30:00,13.92,13.94,13.8,13.87,122000.0,13.4942,13.5136,13.3779,13.4458,122000.0
2012-01-17 11:00:00,13.89,13.94,13.88,13.9,31600.0,13.4652,13.5136,13.4555,13.4749,31600.0
2012-01-17 11:30:00,13.92,13.99,13.92,13.96,54800.0,13.4942,13.5621,13.4942,13.533,54800.0
2012-01-17 12:00:00,13.94,14.01,13.94,13.97,109200.0,13.5136,13.5815,13.5136,13.5427,109200.0
2012-01-17 12:30:00,13.95,13.95,13.85,13.91,21600.0,13.5233,13.5233,13.4264,13.4845,21600.0
2012-01-17 13:00:00,13.91,13.98,13.91,13.93,57600.0,13.4845,13.5524,13.4845,13.5039,57600.0
2012-01-17 13:30:00,13.9,13.97,13.89,13.94,46000.0,13.4749,13.5427,13.4652,13.5136,46000.0
2012-01-17 14:00:00,13.94,13.95,13.9,13.9,34400.0,13.5136,13.5233,13.4749,13.4749,34400.0
2012-01-17 14:30:00,13.9,13.9,13.74,13.75,125600.0,13.4749,13.4749,13.3197,13.3294,125600.0
2012-01-17 15:00:00,13.74,13.75,13.55,13.67,234800.0,13.3197,13.3294,13.1356,13.2519,234800.0
2012-01-17 15:30:00,13.67,13.73,13.62,13.65,308400.0,13.2519,13.3101,13.2034,13.2325,308400.0
2012-01-18 09:30:00,13.66,13.91,13.57,13.86,446000.0,13.2422,13.4845,13.1549,13.4361,446000.0
2012-01-18 10:00:00,13.88,14.06,13.88,14.05,313200.0,13.4555,13.63,13.4555,13.6203,313200.0
2012-01-18 10:30:00,14.05,14.11,14.0,14.05,135600.0,13.6203,13.6784,13.5718,13.6203,135600.0
2012-01-18 11:00:00,14.06,14.15,14.0,14.08,197200.0,13.63,13.7172,13.5718,13.6493,197200.0
2012-01-18 11:30:00,14.07,14.13,13.99,14.0,122000.0,13.6397,13.6978,13.5621,13.5718,122000.0
2012-01-18 12:00:00,14.02,14.14,14.01,14.14,90400.0,13.5912,13.7075,13.5815,13.7075,90400.0
2012-01-18 12:30:00,14.14,14.21,14.14,14.18,120000.0,13.7075,13.7754,13.7075,13.7463,120000.0
2012-01-18 13:00:00,14.16,14.19,14.14,14.19,26000.0,13.7269,13.756,13.7075,13.756,26000.0
2012-01-18 13:30:00,14.19,14.27,14.16,14.17,105200.0,13.756,13.8335,13.7269,13.7366,105200.0
2012-01-18 14:00:00,14.18,14.27,14.18,14.27,29600.0,13.7463,13.8335,13.7463,13.8335,29600.0
2012-01-18 14:30:00,14.28,14.3,14.2,14.27,242000.0,13.8432,13.8626,13.7657,13.8335,242000.0
2012-01-18 15:00:00,14.28,14.35,14.28,14.34,95200.0,13.8432,13.9111,13.8432,13.9014,95200.0
2012-01-18 15:30:00,14.33,14.4,14.29,14.39,228400.0,13.8917,13.9596,13.8529,13.9499,228400.0
2012-01-19 09:30:00,14.63,14.64,14.46,14.57,916000.0,14.1825,14.1922,14.0177,14.1244,916000.0
2012-01-19 10:00:00,14.57,14.57,14.36,14.45,429200.0,14.1244,14.1244,13.9208,14.008,429200.0
2012-01-19 10:30:00,14.46,14.61,14.46,14.56,226000.0,14.0177,14.1631,14.0177,14.1147,226000.0
2012-01-19 11:00:00,14.56,14.7,14.55,14.7,360800.0,14.1147,14.2504,14.105,14.2504,360800.0
2012-01-19 11:30:00,14.7,14.75,14.69,14.73,49600.0,14.2504,14.2989,14.2407,14.2795,49600.0
2012-01-19 12:00:00,14.73,14.73,14.61,14.62,115600.0,14.2795,14.2795,14.1631,14.1728,115600.0
2012-01-19 12:30:00,14.62,14.66,14.6,14.64,176800.0,14.1728,14.2116,14.1534,14.1922,176800.0
2012-01-19 13:00:00,14.62,14.67,14.61,14.66,83600.0,14.1728,14.2213,14.1631,14.2116,83600.0
2012-01-19 13:30:00,14.68,14.69,14.62,14.63,48000.0,14.231,14.2407,14.1728,14.1825,48000.0
2012-01-19 14:00:00,14.67,14.69,14.61,14.62,86800.0,14.2213,14.2407,14.1631,14.1728,86800.0
2012-01-19 14:30:00,14.61,14.61,14.5,14.5,117600.0,14.1631,14.1631,14.0565,14.0565,117600.0
2012-01-19 15:00:00,14.49,14.62,14.49,14.58,149200.0,14.0468,14.1728,14.0468,14.1341,149200.0
2012-01-19 15:30:00,14.58,14.65,14.56,14.65,277200.0,14.1341,14.2019,14.1147,14.2019,277200.0
2012-01-20 09:30:00,14.61,14.69,14.51,14.66,524400.0,14.1631,14.2407,14.0662,14.2116,524400.0
2012-01-20 10:00:00,14.64,14.72,14.55,14.72,290800.0,14.1922,14.2698,14.105,14.2698,290800.0
2012-01-20 10:30:00,14.73,14.74,14.64,14.65,89200.0,14.2795,14.2892,14.1922,14.2019,89200.0
2012-01-20 11:00:00,14.66,14.68,14.56,14.61,134800.0,14.2116,14.231,14.1147,14.1631,134800.0
2012-01-20 11:30:00,14.59,14.59,14.52,14.59,136000.0,14.1437,14.1437,14.0759,14.1437,136000.0
2012-01-20 12:00:00,14.61,14.61,14.58,14.59,19200.0,14.1631,14.1631,14.1341,14.1437,19200.0
2012-01-20 12:30:00,14.6,14.61,14.59,14.59,27200.0,14.1534,14.1631,14.1437,14.1437,27200.0
2012-01-20 13:00:00,14.6,14.72,14.59,14.7,328400.0,14.1534,14.2698,14.1437,14.2504,328400.0
2012-01-20 13:30:00,14.69,14.69,14.65,14.65,44000.0,14.2407,14.2407,14.2019,14.2019,44000.0
2012-01-20 14:00:00,14.65,14.66,14.58,14.6,177200.0,14.2019,14.2116,14.1341,14.1534,177200.0
2012-01-20 14:30:00,14.59,14.6,14.54,14.56,106400.0,14.1437,14.1534,14.0953,14.1147,106400.0
2012-01-20 15:00:00,14.59,14.66,14.59,14.64,164800.0,14.1437,14.2116,14.1437,14.1922,164800.0
2012-01-20 15:30:00,14.65,14.83,14.58,14.71,452000.0,14.2019,14.3764,14.1341,14.2601,452000.0
2012-01-23 09:30:00,14.7,14.98,14.64,14.96,738000.0,14.2504,14.5218,14.1922,14.5024,738000.0
2012-01-23 10:00:00,14.97,15.02,14.88,14.88,356000.0,14.5121,14.5606,14.4249,14.4249,356000.0
2012-01-23 10:30:00,14.88,14.92,14.82,14.85,138000.0,14.4249,14.4637,14.3667,14.3958,138000.0
2012-01-23 11:00:00,14.85,14.87,14.69,14.74,136000.0,14.3958,14.4152,14.2407,14.2892,136000.0
2012-01-23 11:30:00,14.75,14.75,14.47,14.49,143200.0,14.2989,14.2989,14.0274,14.0468,143200.0
2012-01-23 12:00:00,14.47,14.47,14.3,14.42,82000.0,14.0274,14.0274,13.8626,13.9789,82000.0
2012-01-23 12:30:00,14.46,14.49,14.43,14.44,38000.0,14.0177,14.0468,13.9886,13.9983,38000.0
2012-01-23 13:00:00,14.46,14.58,14.46,14.58,42400.0,14.0177,14.1341,14.0177,14.1341,42400.0
2012-01-23 13:30:00,14.59,14.63,14.56,14.61,114800.0,14.1437,14.1825,14.1147,14.1631,114800.0
2012-01-23 14:00:00,14.61,14.61,14.5,14.52,37200.0,14.1631,14.1631,14.0565,14.0759,37200.0
2012-01-23 14:30:00,14.54,14.62,14.45,14.6,252800.0,14.0953,14.1728,14.008,14.1534,252800.0
2012-01-23 15:00:00,14.6,14.7,14.56,14.67,136800.0,14.1534,14.2504,14.1147,14.2213,136800.0
2012-01-23 15:30:00,14.66,14.69,14.6,14.64,157200.0,14.2116,14.2407,14.1534,14.1922,157200.0
2012-01-24 09:30:00,14.38,14.4,14.15,14.32,838000.0,13.9402,13.9596,13.7172,13.882,838000.0
2012-01-24 10:00:00,14.32,14.56,14.3,14.49,436800.0,13.882,14.1147,13.8626,14.0468,436800.0
2012-01-24 10:30:00,14.48,14.67,14.48,14.63,364800.0,14.0371,14.2213,14.0371,14.1825,364800.0
2012-01-24 11:00:00,14.61,14.79,14.6,14.78,68800.0,14.1631,14.3376,14.1534,14.3279,68800.0
2012-01-24 11:30:00,14.78,14.79,14.66,14.67,65600.0,14.3279,14.3376,14.2116,14.2213,65600.0
2012-01-24 12:00:00,14.7,14.74,14.7,14.71,31600.0,14.2504,14.2892,14.2504,14.2601,31600.0
2012-01-24 12:30:00,14.7,14.81,14.7,14.81,161200.0,14.2504,14.357,14.2504,14.357,161200.0
2012-01-24 13:00:00,14.79,14.8,14.74,14.75,99600.0,14.3376,14.3473,14.2892,14.2989,99600.0
2012-01-24 13:30:00,14.76,14.79,14.71,14.78,58800.0,14.3085,14.3376,14.2601,14.3279,58800.0
2012-01-24 14:00:00,14.78,14.81,14.76,14.8,45600.0,14.3279,14.357,14.3085,14.3473,45600.0
2012-01-24 14:30:00,14.79,14.87,14.78,14.83,90400.0,14.3376,14.4152,14.3279,14.3764,90400.0
2012-01-24 15:00:00,14.84,14.95,14.83,14.95,108000.0,14.3861,14.4927,14.3764,14.4927,108000.0
2012-01-24 15:30:00,14.93,14.96,14.87,14.9,565200.0,14.4733,14.5024,14.4152,14.4443,565200.0
2012-01-25 09:30:00,14.88,14.89,14.65,14.74,375200.0,14.4249,14.4346,14.2019,14.2892,375200.0
2012-01-25 10:00:00,14.72,14.88,14.7,14.81,259200.0,14.2698,14.4249,14.2504,14.357,259200.0
2012-01-25 10:30:00,14.8,14.91,14.72,14.89,154800.0,14.3473,14.454,14.2698,14.4346,154800.0
2012-01-25 11:00:00,14.9,15.02,14.89,14.97,252800.0,14.4443,14.5606,14.4346,14.5121,252800.0
2012-01-25 11:30:00,14.97,15.0,14.93,14.96,80800.0,14.5121,14.5412,14.4733,14.5024,80800.0
2012-01-25 12:00:00,14.99,15.04,14.86,14.99,262400.0,14.5315,14.58,14.4055,14.5315,262400.0
2012-01-25 12:30:00,14.91,15.12,14.9,15.01,464800.0,14.454,14.6575,14.4443,14.5509,464800.0
2012-01-25 13:00:00,15.03,15.23,15.03,15.2,146800.0,14.5703,14.7642,14.5703,14.7351,146800.0
2012-01-25 13:30:00,15.19,15.43,15.19,15.43,293600.0,14.7254,14.9581,14.7254,14.9581,293600.0
2012-01-25 14:00:00,15.4,15.4,15.09,15.15,396000.0,14.929,14.929,14.6285,14.6866,396000.0
2012-01-25 14:30:00,15.13,15.26,15.12,15.18,114800.0,14.6672,14.7933,14.6575,14.7157,114800.0
2012-01-25 15:00:00,15.19,15.29,15.12,15.27,193200.0,14.7254,14.8223,14.6575,14.8029,193200.0
2012-01-25 15:30:00,15.26,15.43,15.26,15.29,497600.0,14.7933,14.9581,14.7933,14.8223,497600.0
2012-01-26 09:30:00,15.6,15.64,15.47,15.61,475200.0,15.1229,15.1616,14.9968,15.1325,475200.0
2012-01-26 10:00:00,15.61,15.61,15.33,15.33,351600.0,15.1325,15.1325,14.8611,14.8611,351600.0
2012-01-26 10:30:00,15.32,15.36,15.1,15.13,189600.0,14.8514,14.8902,14.6381,14.6672,189600.0
2012-01-26 11:00:00,15.15,15.31,15.13,15.25,199600.0,14.6866,14.8417,14.6672,14.7836,199600.0
2012-01-26 11:30:00,15.24,15.37,15.23,15.3,344400.0,14.7739,14.8999,14.7642,14.832,344400.0
2012-01-26 12:00:00,15.29,15.29,15.16,15.18,109600.0,14.8223,14.8223,14.6963,14.7157,109600.0
2012-01-26 12:30:00,15.18,15.31,15.18,15.3,58000.0,14.7157,14.8417,14.7157,14.832,58000.0
2012-01-26 13:00:00,15.3,15.34,15.27,15.27,166400.0,14.832,14.8708,14.8029,14.8029,166400.0
2012-01-26 13:30:00,15.26,15.26,15.06,15.19,204800.0,14.7933,14.7933,14.5994,14.7254,204800.0
2012-01-26 14:00:00,15.18,15.18,15.08,15.16,105200.0,14.7157,14.7157,14.6188,14.6963,105200.0
2012-01-26 14:30:00,15.15,15.22,15.12,15.21,138400.0,14.6866,14.7545,14.6575,14.7448,138400.0
2012-01-26 15:00:00,15.09,15.17,14.97,14.98,207200.0,14.6285,14.706,14.5121,14.5218,207200.0
2012-01-26 15:30:00,14.98,15.23,14.97,15.23,579600.0,14.5218,14.7642,14.5121,14.7642,579600.0
2012-01-27 09:30:00,15.01,15.32,14.99,15.27,746000.0,14.5509,14.8514,14.5315,14.8029,746000.0
2012-01-27 10:00:00,15.28,15.31,15.11,15.29,324800.0,14.8126,14.8417,14.6478,14.8223,324800.0
2012-01-27 10:30:00,15.31,15.37,15.19,15.33,289200.0,14.8417,14.8999,14.7254,14.8611,289200.0
2012-01-27 11:00:00,15.35,15.49,15.35,15.44,372800.0,14.8805,15.0162,14.8805,14.9677,372800.0
2012-01-27 11:30:00,15.47,15.47,15.32,15.4,275200.0,14.9968,14.9968,14.8514,14.929,275200.0
2012-01-27 12:00:00,15.42,15.45,15.28,15.36,88400.0,14.9484,14.9774,14.8126,14.8902,88400.0
2012-01-27 12:30:00,15.35,15.37,15.29,15.3,83600.0,14.8805,14.8999,14.8223,14.832,83600.0
2012-01-27 13:00:00,15.3,15.4,15.28,15.37,64400.0,14.832,14.929,14.8126,14.8999,64400.0
2012-01-27 13:30:00,15.4,15.49,15.4,15.44,123600.0,14.929,15.0162,14.929,14.9677,123600.0
2012-01-27 14:00:00,15.47,15.49,15.4,15.41,122400.0,14.9968,15.0162,14.929,14.9387,122400.0
2012-01-27 14:30:00,15.42,15.52,15.42,15.47,145200.0,14.9484,15.0453,14.9484,14.9968,145200.0
2012-01-27 15:00:00,15.48,15.56,15.48,15.54,99600.0,15.0065,15.0841,15.0065,15.0647,99600.0
2012-01-27 15:30:00,15.55,15.55,15.47,15.5,156800.0,15.0744,15.0744,14.9968,15.0259,156800.0
2012-01-30 09:30:00,15.17,15.18,14.95,15.02,750400.0,14.706,14.7157,14.4927,14.5606,750400.0
2012-01-30 10:00:00,15.02,15.04,14.83,14.89,573600.0,14.5606,14.58,14.3764,14.4346,573600.0
2012-01-30 10:30:00,14.88,15.18,14.88,15.11,249600.0,14.4249,14.7157,14.4249,14.6478,249600.0
2012-01-30 11:00:00,15.11,15.26,15.11,15.21,352000.0,14.6478,14.7933,14.6478,14.7448,352000.0
2012-01-30 11:30:00,15.22,15.28,15.16,15.19,309200.0,14.7545,14.8126,14.6963,14.7254,309200.0
2012-01-30 12:00:00,15.19,15.22,15.17,15.19,92400.0,14.7254,14.7545,14.706,14.7254,92400.0
2012-01-30 12:30:00,15.18,15.18,15.03,15.09,313600.0,14.7157,14.7157,14.5703,14.6285,313600.0
2012-01-30 13:00:00,15.07,15.09,14.99,15.06,60000.0,14.6091,14.6285,14.5315,14.5994,60000.0
2012-01-30 13:30:00,15.08,15.33,15.08,15.24,339200.0,14.6188,14.8611,14.6188,14.7739,339200.0
2012-01-30 14:00:00,15.26,15.34,15.21,15.3,92400.0,14.7933,14.8708,14.7448,14.832,92400.0
2012-01-30 14:30:00,15.31,15.35,15.21,15.24,118400.0,14.8417,14.8805,14.7448,14.7739,118400.0
2012-01-30 15:00:00,15.23,15.28,15.16,15.26,212000.0,14.7642,14.8126,14.6963,14.7933,212000.0
2012-01-30 15:30:00,15.29,15.29,15.12,15.16,578000.0,14.8223,14.8223,14.6575,14.6963,578000.0
2012-01-31 09:30:00,15.46,15.58,15.22,15.33,1166400.0,14.9871,15.1035,14.7545,14.8611,1166400.0
2012-01-31 10:00:00,15.31,15.31,14.99,15.18,379200.0,14.8417,14.8417,14.5315,14.7157,379200.0
2012-01-31 10:30:00,15.18,15.19,14.93,14.93,190400.0,14.7157,14.7254,14.4733,14.4733,190400.0
2012-01-31 11:00:00,14.97,15.06,14.87,14.99,397200.0,14.5121,14.5994,14.4152,14.5315,397200.0
2012-01-31 11:30:00,14.98,15.08,14.93,15.06,228400.0,14.5218,14.6188,14.4733,14.5994,228400.0
2012-01-31 12:00:00,15.05,15.11,15.02,15.11,75600.0,14.5897,14.6478,14.5606,14.6478,75600.0
2012-01-31 12:30:00,15.13,15.15,15.1,15.12,32800.0,14.6672,14.6866,14.6381,14.6575,32800.0
2012-01-31 13:00:00,15.11,15.24,15.11,15.23,107600.0,14.6478,14.7739,14.6478,14.7642,107600.0
2012-01-31 13:30:00,15.24,15.24,15.06,15.1,79600.0,14.7739,14.7739,14.5994,14.6381,79600.0
2012-01-31 14:00:00,15.12,15.37,15.07,15.3,184800.0,14.6575,14.8999,14.6091,14.832,184800.0
2012-01-31 14:30:00,15.33,15.33,15.21,15.25,148400.0,14.8611,14.8611,14.7448,14.7836,148400.0
2012-01-31 15:00:00,15.23,15.31,15.22,15.26,98400.0,14.7642,14.8417,14.7545,14.7933,98400.0
2012-01-31 15:30:00,15.27,15.28,15.14,15.14,161600.0,14.8029,14.8126,14.6769,14.6769,161600.0
2012-02-01 09:30:00,15.54,15.59,15.4,15.49,400000.0,15.0647,15.1132,14.929,15.0162,400000.0
2012-02-01 10:00:00,15.49,15.84,15.38,15.8,490400.0,15.0162,15.3555,14.9096,15.3167,490400.0
2012-02-01 10:30:00,15.79,15.88,15.76,15.83,181600.0,15.307,15.3943,15.278,15.3458,181600.0
2012-02-01 11:00:00,15.86,15.94,15.84,15.88,294800.0,15.3749,15.4525,15.3555,15.3943,294800.0
2012-02-01 11:30:00,15.89,15.99,15.88,15.96,276800.0,15.404,15.5009,15.3943,15.4718,276800.0
2012-02-01 12:00:00,15.97,16.08,15.97,16.06,122000.0,15.4815,15.5882,15.4815,15.5688,122000.0
2012-02-01 12:30:00,16.05,16.09,16.03,16.09,147600.0,15.5591,15.5979,15.5397,15.5979,147600.0
2012-02-01 13:00:00,16.09,16.18,16.08,16.13,123600.0,15.5979,15.6851,15.5882,15.6366,123600.0
2012-02-01 13:30:00,16.14,16.19,16.08,16.08,180400.0,15.6463,15.6948,15.5882,15.5882,180400.0
2012-02-01 14:00:00,16.09,16.12,16.06,16.1,92000.0,15.5979,15.627,15.5688,15.6076,92000.0
2012-02-01 14:30:00,16.09,16.13,16.03,16.05,214800.0,15.5979,15.6366,15.5397,15.5591,214800.0
2012-02-01 15:00:00,16.06,16.15,16.0,16.0,73600.0,15.5688,15.656,15.5106,15.5106,73600.0
2012-02-01 15:30:00,16.0,16.15,15.97,16.11,273600.0,15.5106,15.656,15.4815,15.6173,273600.0
2012-02-02 09:30:00,16.29,16.29,16.11,16.26,353600.0,15.7918,15.7918,15.6173,15.7627,353600.0
2012-02-02 10:00:00,16.28,16.48,16.24,16.45,189200.0,15.7821,15.9759,15.7433,15.9469,189200.0
2012-02-02 10:30:00,16.46,16.55,16.43,16.52,248000.0,15.9566,16.0438,15.9275,16.0147,248000.0
2012-02-02 11:00:00,16.52,16.58,16.46,16.47,205200.0,16.0147,16.0729,15.9566,15.9662,205200.0
2012-02-02 11:30:00,16.47,16.48,16.32,16.36,300800.0,15.9662,15.9759,15.8208,15.8596,300800.0
2012-02-02 12:00:00,16.4,16.4,16.3,16.37,85200.0,15.8984,15.8984,15.8014,15.8693,85200.0
2012-02-02 12:30:00,16.36,16.36,16.19,16.31,542800.0,15.8596,15.8596,15.6948,15.8111,542800.0
2012-02-02 13:00:00,16.31,16.38,16.27,16.31,294000.0,15.8111,15.879,15.7724,15.8111,294000.0
2012-02-02 13:30:00,16.3,16.42,16.3,16.39,327600.0,15.8014,15.9178,15.8014,15.8887,327600.0
2012-02-02 14:00:00,16.4,16.41,16.34,16.36,218800.0,15.8984,15.9081,15.8402,15.8596,218800.0
2012-02-02 14:30:00,16.37,16.39,16.27,16.3,150400.0,15.8693,15.8887,15.7724,15.8014,150400.0
2012-02-02 15:00:00,16.32,16.35,16.31,16.35,97200.0,15.8208,15.8499,15.8111,15.8499,97200.0
2012-02-02 15:30:00,16.35,16.39,16.3,16.36,226800.0,15.8499,15.8887,15.8014,15.8596,226800.0
2012-02-03 09:30:00,17.16,17.17,17.03,17.11,667200.0,16.6351,16.6448,16.5091,16.5867,667200.0
2012-02-03 10:00:00,17.12,17.37,17.12,17.29,472800.0,16.5964,16.8387,16.5964,16.7612,472800.0
2012-02-03 10:30:00,17.29,17.36,17.28,17.34,208800.0,16.7612,16.829,16.7515,16.8096,208800.0
2012-02-03 11:00:00,17.31,17.41,17.29,17.4,465600.0,16.7806,16.8775,16.7612,16.8678,465600.0
2012-02-03 11:30:00,17.4,17.42,17.34,17.36,496800.0,16.8678,16.8872,16.8096,16.829,496800.0
2012-02-03 12:00:00,17.35,17.44,17.32,17.43,295600.0,16.8193,16.9066,16.7902,16.8969,295600.0
2012-02-03 12:30:00,17.43,17.56,17.43,17.51,294800.0,16.8969,17.0229,16.8969,16.9744,294800.0
2012-02-03 13:00:00,17.52,17.52,17.41,17.45,82800.0,16.9841,16.9841,16.8775,16.9163,82800.0
2012-02-03 13:30:00,17.43,17.43,17.39,17.4,184000.0,16.8969,16.8969,16.8581,16.8678,184000.0
2012-02-03 14:00:00,17.41,17.6,17.41,17.58,320800.0,16.8775,17.0617,16.8775,17.0423,320800.0
2012-02-03 14:30:00,17.58,17.6,17.54,17.56,206000.0,17.0423,17.0617,17.0035,17.0229,206000.0
2012-02-03 15:00:00,17.55,17.56,17.48,17.52,201200.0,17.0132,17.0229,16.9454,16.9841,201200.0
2012-02-03 15:30:00,17.52,17.52,17.39,17.45,482800.0,16.9841,16.9841,16.8581,16.9163,482800.0
2012-02-06 09:30:00,17.2,17.39,17.13,17.33,543200.0,16.6739,16.8581,16.6061,16.7999,543200.0
2012-02-06 10:00:00,17.32,17.42,17.2,17.2,342800.0,16.7902,16.8872,16.6739,16.6739,342800.0
2012-02-06 10:30:00,17.18,17.2,17.08,17.17,487200.0,16.6545,16.6739,16.5576,16.6448,487200.0
2012-02-06 11:00:00,17.17,17.28,17.14,17.27,156800.0,16.6448,16.7515,16.6158,16.7418,156800.0
2012-02-06 11:30:00,17.28,17.32,17.24,17.31,150400.0,16.7515,16.7902,16.7127,16.7806,150400.0
2012-02-06 12:00:00,17.33,17.34,17.25,17.27,346800.0,16.7999,16.8096,16.7224,16.7418,346800.0
2012-02-06 12:30:00,17.28,17.4,17.27,17.38,288800.0,16.7515,16.8678,16.7418,16.8484,288800.0
2012-02-06 13:00:00,17.37,17.37,17.31,17.32,309200.0,16.8387,16.8387,16.7806,16.7902,309200.0
2012-02-06 13:30:00,17.32,17.35,17.17,17.18,280400.0,16.7902,16.8193,16.6448,16.6545,280400.0
2012-02-06 14:00:00,17.19,17.25,17.15,17.18,165200.0,16.6642,16.7224,16.6254,16.6545,165200.0
2012-02-06 14:30:00,17.18,17.23,17.15,17.18,122800.0,16.6545,16.703,16.6254,16.6545,122800.0
2012-02-06 15:00:00,17.18,17.23,17.16,17.22,106000.0,16.6545,16.703,16.6351,16.6933,106000.0
2012-02-06 15:30:00,17.21,17.3,17.2,17.29,327200.0,16.6836,16.7709,16.6739,16.7612,327200.0
2012-02-07 09:30:00,17.23,17.26,16.99,17.08,633600.0,16.703,16.7321,16.4703,16.5576,633600.0
2012-02-07 10:00:00,17.05,17.06,16.9,17.05,466000.0,16.5285,16.5382,16.3831,16.5285,466000.0
2012-02-07 10:30:00,17.06,17.31,17.05,17.31,396400.0,16.5382,16.7806,16.5285,16.7806,396400.0
2012-02-07 11:00:00,17.33,17.41,17.29,17.4,170000.0,16.7999,16.8775,16.7612,16.8678,170000.0
2012-02-07 11:30:00,17.41,17.47,17.27,17.3,180000.0,16.8775,16.9357,16.7418,16.7709,180000.0
2012-02-07 12:00:00,17.31,17.32,17.18,17.22,176000.0,16.7806,16.7902,16.6545,16.6933,176000.0
2012-02-07 12:30:00,17.22,17.31,17.21,17.31,31600.0,16.6933,16.7806,16.6836,16.7806,31600.0
2012-02-07 13:00:00,17.31,17.35,17.17,17.23,121200.0,16.7806,16.8193,16.6448,16.703,121200.0
2012-02-07 13:30:00,17.22,17.31,17.21,17.3,10800.0,16.6933,16.7806,16.6836,16.7709,10800.0
2012-02-07 14:00:00,17.29,17.33,17.25,17.25,63600.0,16.7612,16.7999,16.7224,16.7224,63600.0
2012-02-07 14:30:00,17.25,17.26,17.1,17.14,142000.0,16.7224,16.7321,16.577,16.6158,142000.0
2012-02-07 15:00:00,17.14,17.33,17.14,17.3,206400.0,16.6158,16.7999,16.6158,16.7709,206400.0
2012-02-07 15:30:00,17.29,17.31,17.16,17.22,193200.0,16.7612,16.7806,16.6351,16.6933,193200.0
2012-02-08 09:30:00,17.36,17.55,17.24,17.51,600000.0,16.829,17.0132,16.7127,16.9744,600000.0
2012-02-08 10:00:00,17.51,17.61,17.49,17.56,247200.0,16.9744,17.0714,16.955,17.0229,247200.0
2012-02-08 10:30:00,17.55,17.56,17.3,17.3,376000.0,17.0132,17.0229,16.7709,16.7709,376000.0
2012-02-08 11:00:00,17.36,17.36,16.95,17.0,673600.0,16.829,16.829,16.4316,16.48,673600.0
2012-02-08 11:30:00,17.0,17.0,16.82,16.94,436800.0,16.48,16.48,16.3055,16.4219,436800.0
2012-02-08 12:00:00,16.93,17.05,16.93,17.05,166000.0,16.4122,16.5285,16.4122,16.5285,166000.0
2012-02-08 12:30:00,17.06,17.14,17.03,17.13,182400.0,16.5382,16.6158,16.5091,16.6061,182400.0
2012-02-08 13:00:00,17.12,17.12,17.02,17.1,87600.0,16.5964,16.5964,16.4994,16.577,87600.0
2012-02-08 13:30:00,17.1,17.1,16.98,16.98,77200.0,16.577,16.577,16.4606,16.4606,77200.0
2012-02-08 14:00:00,16.98,17.13,16.97,17.1,131200.0,16.4606,16.6061,16.451,16.577,131200.0
2012-02-08 14:30:00,17.09,17.38,17.09,17.29,338000.0,16.5673,16.8484,16.5673,16.7612,338000.0
2012-02-08 15:00:00,17.29,17.29,17.18,17.18,98800.0,16.7612,16.7612,16.6545,16.6545,98800.0
2012-02-08 15:30:00,17.22,17.32,17.16,17.32,217600.0,16.6933,16.7902,16.6351,16.7902,217600.0
2012-02-09 09:30:00,17.49,17.49,17.09,17.18,626000.0,16.955,16.955,16.5673,16.6545,626000.0
2012-02-09 10:00:00,17.16,17.16,16.85,16.9,324800.0,16.6351,16.6351,16.3346,16.3831,324800.0
2012-02-09 10:30:00,16.9,17.07,16.76,17.02,370000.0,16.3831,16.5479,16.2474,16.4994,370000.0
2012-02-09 11:00:00,17.05,17.1,16.99,17.06,163600.0,16.5285,16.577,16.4703,16.5382,163600.0
2012-02-09 11:30:00,17.04,17.1,16.91,17.06,260800.0,16.5188,16.577,16.3928,16.5382,260800.0
2012-02-09 12:00:00,17.11,17.17,17.02,17.02,130400.0,16.5867,16.6448,16.4994,16.4994,130400.0
2012-02-09 12:30:00,17.01,17.09,16.98,17.02,162400.0,16.4897,16.5673,16.4606,16.4994,162400.0
2012-02-09 13:00:00,17.06,17.18,16.98,17.17,280800.0,16.5382,16.6545,16.4606,16.6448,280800.0
2012-02-09 13:30:00,17.18,17.21,17.07,17.2,193600.0,16.6545,16.6836,16.5479,16.6739,193600.0
2012-02-09 14:00:00,17.2,17.23,17.13,17.21,97600.0,16.6739,16.703,16.6061,16.6836,97600.0
2012-02-09 14:30:00,17.19,17.23,17.15,17.15,206800.0,16.6642,16.703,16.6254,16.6254,206800.0
2012-02-09 15:00:00,17.16,17.24,17.09,17.16,354800.0,16.6351,16.7127,16.5673,16.6351,354800.0
2012-02-09 15:30:00,17.15,17.18,17.03,17.08,558800.0,16.6254,16.6545,16.5091,16.5576,558800.0
2012-02-10 09:30:00,16.51,16.64,16.4,16.44,589200.0,16.005,16.131,15.8984,15.9372,589200.0
2012-02-10 10:00:00,16.43,16.43,16.28,16.41,708800.0,15.9275,15.9275,15.7821,15.9081,708800.0
2012-02-10 10:30:00,16.39,16.48,16.38,16.47,202800.0,15.8887,15.9759,15.879,15.9662,202800.0
2012-02-10 11:00:00,16.48,16.57,16.45,16.47,129200.0,15.9759,16.0632,15.9469,15.9662,129200.0
2012-02-10 11:30:00,16.44,16.55,16.44,16.52,72800.0,15.9372,16.0438,15.9372,16.0147,72800.0
2012-02-10 12:00:00,16.53,16.56,16.48,16.48,33200.0,16.0244,16.0535,15.9759,15.9759,33200.0
2012-02-10 12:30:00,16.48,16.61,16.48,16.61,143600.0,15.9759,16.102,15.9759,16.102,143600.0
2012-02-10 13:00:00,16.62,16.63,16.47,16.47,79600.0,16.1117,16.1214,15.9662,15.9662,79600.0
2012-02-10 13:30:00,16.46,16.46,16.35,16.37,228000.0,15.9566,15.9566,15.8499,15.8693,228000.0
2012-02-10 14:00:00,16.37,16.45,16.36,16.43,170800.0,15.8693,15.9469,15.8596,15.9275,170800.0
2012-02-10 14:30:00,16.43,16.48,16.39,16.4,108000.0,15.9275,15.9759,15.8887,15.8984,108000.0
2012-02-10 15:00:00,16.4,16.4,16.29,16.34,390800.0,15.8984,15.8984,15.7918,15.8402,390800.0
2012-02-10 15:30:00,16.36,16.43,16.33,16.36,561200.0,15.8596,15.9275,15.8305,15.8596,561200.0
2012-02-13 09:30:00,16.92,17.06,16.86,16.93,768000.0,16.4025,16.5382,16.3443,16.4122,768000.0
2012-02-13 10:00:00,16.94,17.0,16.66,16.75,339600.0,16.4219,16.48,16.1504,16.2377,339600.0
2012-02-13 10:30:00,16.75,16.78,16.61,16.78,302000.0,16.2377,16.2668,16.102,16.2668,302000.0
2012-02-13 11:00:00,16.78,16.9,16.78,16.85,218000.0,16.2668,16.3831,16.2668,16.3346,218000.0
2012-02-13 11:30:00,16.85,16.98,16.83,16.93,307200.0,16.3346,16.4606,16.3152,16.4122,307200.0
2012-02-13 12:00:00,16.93,16.97,16.88,16.88,97200.0,16.4122,16.451,16.3637,16.3637,97200.0
2012-02-13 12:30:00,16.85,16.91,16.82,16.91,175600.0,16.3346,16.3928,16.3055,16.3928,175600.0
2012-02-13 13:00:00,16.92,16.99,16.91,16.94,217200.0,16.4025,16.4703,16.3928,16.4219,217200.0
2012-02-13 13:30:00,16.93,17.01,16.92,16.99,196400.0,16.4122,16.4897,16.4025,16.4703,196400.0
2012-02-13 14:00:00,16.98,17.04,16.98,17.01,95200.0,16.4606,16.5188,16.4606,16.4897,95200.0
2012-02-13 14:30:00,17.01,17.09,17.0,17.02,304000.0,16.4897,16.5673,16.48,16.4994,304000.0
2012-02-13 15:00:00,17.01,17.04,16.96,17.04,149200.0,16.4897,16.5188,16.4413,16.5188,149200.0
2012-02-13 15:30:00,17.02,17.04,16.93,17.03,349200.0,16.4994,16.5188,16.4122,16.5091,349200.0
2012-02-14 09:30:00,16.78,16.9,16.7,16.73,360000.0,16.2668,16.3831,16.1892,16.2183,360000.0
2012-02-14 10:00:00,16.73,16.74,16.48,16.63,555200.0,16.2183,16.228,15.9759,16.1214,555200.0
2012-02-14 10:30:00,16.61,16.68,16.49,16.55,405200.0,16.102,16.1698,15.9856,16.0438,405200.0
2012-02-14 11:00:00,16.56,16.67,16.53,16.66,121600.0,16.0535,16.1601,16.0244,16.1504,121600.0
2012-02-14 11:30:00,16.68,16.77,16.64,16.66,300000.0,16.1698,16.2571,16.131,16.1504,300000.0
2012-02-14 12:00:00,16.68,16.68,16.59,16.62,263200.0,16.1698,16.1698,16.0826,16.1117,263200.0
2012-02-14 12:30:00,16.61,16.67,16.54,16.57,63200.0,16.102,16.1601,16.0341,16.0632,63200.0
2012-02-14 13:00:00,16.56,16.56,16.43,16.53,152800.0,16.0535,16.0535,15.9275,16.0244,152800.0
2012-02-14 13:30:00,16.53,16.68,16.53,16.63,243200.0,16.0244,16.1698,16.0244,16.1214,243200.0
2012-02-14 14:00:00,16.64,16.67,16.52,16.53,420000.0,16.131,16.1601,16.0147,16.0244,420000.0
2012-02-14 14:30:00,16.52,16.56,16.49,16.56,94000.0,16.0147,16.0535,15.9856,16.0535,94000.0
2012-02-14 15:00:00,16.57,16.62,16.44,16.48,355600.0,16.0632,16.1117,15.9372,15.9759,355600.0
2012-02-14 15:30:00,16.46,16.83,16.45,16.83,649200.0,15.9566,16.3152,15.9469,16.3152,649200.0
2012-02-15 09:30:00,17.09,17.1,16.67,16.82,438400.0,16.5673,16.577,16.1601,16.3055,438400.0
2012-02-15 10:00:00,16.83,16.88,16.52,16.67,547600.0,16.3152,16.3637,16.0147,16.1601,547600.0
2012-02-15 10:30:00,16.69,16.82,16.64,16.68,97200.0,16.1795,16.3055,16.131,16.1698,97200.0
2012-02-15 11:00:00,16.7,16.9,16.68,16.9,119200.0,16.1892,16.3831,16.1698,16.3831,119200.0
2012-02-15 11:30:00,16.91,17.05,16.86,17.02,145200.0,16.3928,16.5285,16.3443,16.4994,145200.0
2012-02-15 12:00:00,16.98,16.99,16.9,16.9,45200.0,16.4606,16.4703,16.3831,16.3831,45200.0
2012-02-15 12:30:00,16.89,16.89,16.53,16.56,148000.0,16.3734,16.3734,16.0244,16.0535,148000.0
2012-02-15 13:00:00,16.56,16.71,16.38,16.66,277600.0,16.0535,16.1989,15.879,16.1504,277600.0
2012-02-15 13:30:00,16.68,16.68,16.46,16.59,280400.0,16.1698,16.1698,15.9566,16.0826,280400.0
2012-02-15 14:00:00,16.63,16.64,16.41,16.59,184400.0,16.1214,16.131,15.9081,16.0826,184400.0
2012-02-15 14:30:00,16.58,16.58,16.34,16.34,159600.0,16.0729,16.0729,15.8402,15.8402,159600.0
2012-02-15 15:00:00,16.36,16.41,16.23,16.24,121600.0,15.8596,15.9081,15.7336,15.7433,121600.0
2012-02-15 15:30:00,16.27,16.43,16.22,16.37,223600.0,15.7724,15.9275,15.7239,15.8693,223600.0
2012-02-16 09:30:00,16.41,16.63,16.4,16.61,297600.0,15.9081,16.1214,15.8984,16.102,297600.0
2012-02-16 10:00:00,16.59,16.77,16.59,16.75,208800.0,16.0826,16.2571,16.0826,16.2377,208800.0
2012-02-16 10:30:00,16.76,17.01,16.76,16.82,414400.0,16.2474,16.4897,16.2474,16.3055,414400.0
2012-02-16 11:00:00,16.82,16.99,16.81,16.99,183200.0,16.3055,16.4703,16.2958,16.4703,183200.0
2012-02-16 11:30:00,16.98,17.23,16.93,17.19,398000.0,16.4606,16.703,16.4122,16.6642,398000.0
2012-02-16 12:00:00,17.21,17.24,17.11,17.14,119200.0,16.6836,16.7127,16.5867,16.6158,119200.0
2012-02-16 12:30:00,17.15,17.2,17.09,17.19,59600.0,16.6254,16.6739,16.5673,16.6642,59600.0
2012-02-16 13:00:00,17.2,17.26,17.17,17.24,135600.0,16.6739,16.7321,16.6448,16.7127,135600.0
2012-02-16 13:30:00,17.25,17.32,17.19,17.24,212800.0,16.7224,16.7902,16.6642,16.7127,212800.0
2012-02-16 14:00:00,17.25,17.29,17.23,17.27,49200.0,16.7224,16.7612,16.703,16.7418,49200.0
2012-02-16 14:30:00,17.28,17.3,17.24,17.27,42800.0,16.7515,16.7709,16.7127,16.7418,42800.0
2012-02-16 15:00:00,17.28,17.3,17.2,17.23,52400.0,16.7515,16.7709,16.6739,16.703,52400.0
2012-02-16 15:30:00,17.25,17.36,17.23,17.3,394800.0,16.7224,16.829,16.703,16.7709,394800.0
2012-02-17 09:30:00,17.59,17.62,17.39,17.45,229600.0,17.052,17.0811,16.8581,16.9163,229600.0
2012-02-17 10:00:00,17.49,17.49,17.34,17.47,92800.0,16.955,16.955,16.8096,16.9357,92800.0
2012-02-17 10:30:00,17.45,17.45,17.33,17.35,32000.0,16.9163,16.9163,16.7999,16.8193,32000.0
2012-02-17 11:00:00,17.31,17.34,17.22,17.28,68800.0,16.7806,16.8096,16.6933,16.7515,68800.0
2012-02-17 11:30:00,17.28,17.34,17.27,17.34,24800.0,16.7515,16.8096,16.7418,16.8096,24800.0
2012-02-17 12:00:00,17.34,17.35,17.29,17.35,14800.0,16.8096,16.8193,16.7612,16.8193,14800.0
2012-02-17 12:30:00,17.3,17.33,17.29,17.29,13200.0,16.7709,16.7999,16.7612,16.7612,13200.0
2012-02-17 13:00:00,17.32,17.36,17.31,17.33,4000.0,16.7902,16.829,16.7806,16.7999,4000.0
2012-02-17 13:30:00,17.35,17.37,17.32,17.33,40400.0,16.8193,16.8387,16.7902,16.7999,40400.0
2012-02-17 14:00:00,17.33,17.35,17.3,17.31,10800.0,16.7999,16.8193,16.7709,16.7806,10800.0
2012-02-17 14:30:00,17.3,17.32,17.23,17.24,60400.0,16.7709,16.7902,16.703,16.7127,60400.0
2012-02-17 15:00:00,17.25,17.32,17.25,17.31,45200.0,16.7224,16.7902,16.7224,16.7806,45200.0
2012-02-17 15:30:00,17.3,17.3,17.23,17.27,69600.0,16.7709,16.7709,16.703,16.7418,69600.0
2012-02-21 09:30:00,17.37,17.41,17.04,17.08,501200.0,16.8387,16.8775,16.5188,16.5576,501200.0
2012-02-21 10:00:00,17.06,17.28,17.05,17.25,217200.0,16.5382,16.7515,16.5285,16.7224,217200.0
2012-02-21 10:30:00,17.25,17.44,17.25,17.43,220000.0,16.7224,16.9066,16.7224,16.8969,220000.0
2012-02-21 11:00:00,17.45,17.45,17.38,17.4,18800.0,16.9163,16.9163,16.8484,16.8678,18800.0
2012-02-21 11:30:00,17.4,17.4,17.29,17.3,65600.0,16.8678,16.8678,16.7612,16.7709,65600.0
2012-02-21 12:00:00,17.3,17.42,17.3,17.34,154400.0,16.7709,16.8872,16.7709,16.8096,154400.0
2012-02-21 12:30:00,17.34,17.35,17.29,17.31,170800.0,16.8096,16.8193,16.7612,16.7806,170800.0
2012-02-21 13:00:00,17.3,17.36,17.3,17.32,71200.0,16.7709,16.829,16.7709,16.7902,71200.0
2012-02-21 13:30:00,17.29,17.34,17.11,17.11,78400.0,16.7612,16.8096,16.5867,16.5867,78400.0
2012-02-21 14:00:00,17.13,17.14,16.95,16.99,256400.0,16.6061,16.6158,16.4316,16.4703,256400.0
2012-02-21 14:30:00,16.99,16.99,16.7,16.75,103200.0,16.4703,16.4703,16.1892,16.2377,103200.0
2012-02-21 15:00:00,16.75,16.85,16.74,16.81,63200.0,16.2377,16.3346,16.228,16.2958,63200.0
2012-02-21 15:30:00,16.82,16.99,16.73,16.94,369200.0,16.3055,16.4703,16.2183,16.4219,369200.0
2012-02-22 09:30:00,16.78,17.0,16.78,16.88,303600.0,16.2668,16.48,16.2668,16.3637,303600.0
2012-02-22 10:00:00,16.87,17.0,16.74,16.9,185200.0,16.354,16.48,16.228,16.3831,185200.0
2012-02-22 10:30:00,16.86,16.91,16.76,16.8,118400.0,16.3443,16.3928,16.2474,16.2862,118400.0
2012-02-22 11:00:00,16.82,16.89,16.74,16.77,444800.0,16.3055,16.3734,16.228,16.2571,444800.0
2012-02-22 11:30:00,16.76,16.76,16.54,16.55,106000.0,16.2474,16.2474,16.0341,16.0438,106000.0
2012-02-22 12:00:00,16.55,16.6,16.5,16.6,76800.0,16.0438,16.0923,15.9953,16.0923,76800.0
2012-02-22 12:30:00,16.58,16.63,16.56,16.61,31200.0,16.0729,16.1214,16.0535,16.102,31200.0
2012-02-22 13:00:00,16.6,16.74,16.58,16.74,37200.0,16.0923,16.228,16.0729,16.228,37200.0
2012-02-22 13:30:00,16.73,16.74,16.65,16.74,33200.0,16.2183,16.228,16.1407,16.228,33200.0
2012-02-22 14:00:00,16.73,16.77,16.7,16.74,58000.0,16.2183,16.2571,16.1892,16.228,58000.0
2012-02-22 14:30:00,16.7,16.71,16.6,16.6,216400.0,16.1892,16.1989,16.0923,16.0923,216400.0
2012-02-22 15:00:00,16.58,16.67,16.54,16.59,209200.0,16.0729,16.1601,16.0341,16.0826,209200.0
2012-02-22 15:30:00,16.59,16.67,16.5,16.55,397200.0,16.0826,16.1601,15.9953,16.0438,397200.0
2012-02-23 09:30:00,16.65,16.67,16.36,16.55,472000.0,16.1407,16.1601,15.8596,16.0438,472000.0
2012-02-23 10:00:00,16.57,16.73,16.57,16.66,322400.0,16.0632,16.2183,16.0632,16.1504,322400.0
2012-02-23 10:30:00,16.68,16.95,16.63,16.95,136800.0,16.1698,16.4316,16.1214,16.4316,136800.0
2012-02-23 11:00:00,16.95,17.17,16.93,17.14,226400.0,16.4316,16.6448,16.4122,16.6158,226400.0
2012-02-23 11:30:00,17.15,17.15,17.02,17.07,53600.0,16.6254,16.6254,16.4994,16.5479,53600.0
2012-02-23 12:00:00,17.08,17.14,17.04,17.14,38000.0,16.5576,16.6158,16.5188,16.6158,38000.0
2012-02-23 12:30:00,17.15,17.26,17.1,17.16,350000.0,16.6254,16.7321,16.577,16.6351,350000.0
2012-02-23 13:00:00,17.16,17.16,17.08,17.09,68000.0,16.6351,16.6351,16.5576,16.5673,68000.0
2012-02-23 13:30:00,17.08,17.14,16.98,17.1,157600.0,16.5576,16.6158,16.4606,16.577,157600.0
2012-02-23 14:00:00,17.13,17.13,17.04,17.1,272800.0,16.6061,16.6061,16.5188,16.577,272800.0
2012-02-23 14:30:00,17.1,17.16,17.09,17.13,409200.0,16.577,16.6351,16.5673,16.6061,409200.0
2012-02-23 15:00:00,17.13,17.27,17.12,17.21,254000.0,16.6061,16.7418,16.5964,16.6836,254000.0
2012-02-23 15:30:00,17.24,17.3,17.19,17.28,187200.0,16.7127,16.7709,16.6642,16.7515,187200.0
2012-02-24 09:30:00,17.3,17.36,17.13,17.31,365600.0,16.7709,16.829,16.6061,16.7806,365600.0
2012-02-24 10:00:00,17.28,17.35,17.15,17.18,148800.0,16.7515,16.8193,16.6254,16.6545,148800.0
2012-02-24 10:30:00,17.2,17.22,17.08,17.11,291200.0,16.6739,16.6933,16.5576,16.5867,291200.0
2012-02-24 11:00:00,17.1,17.31,17.1,17.31,94800.0,16.577,16.7806,16.577,16.7806,94800.0
2012-02-24 11:30:00,17.33,17.39,17.28,17.39,52000.0,16.7999,16.8581,16.7515,16.8581,52000.0
2012-02-24 12:00:00,17.36,17.4,17.35,17.4,26800.0,16.829,16.8678,16.8193,16.8678,26800.0
2012-02-24 12:30:00,17.38,17.41,17.36,17.37,70000.0,16.8484,16.8775,16.829,16.8387,70000.0
2012-02-24 13:00:00,17.38,17.42,17.34,17.34,47200.0,16.8484,16.8872,16.8096,16.8096,47200.0
2012-02-24 13:30:00,17.32,17.33,17.27,17.27,13600.0,16.7902,16.7999,16.7418,16.7418,13600.0
2012-02-24 14:00:00,17.32,17.33,17.18,17.18,43600.0,16.7902,16.7999,16.6545,16.6545,43600.0
2012-02-24 14:30:00,17.16,17.18,17.1,17.14,324400.0,16.6351,16.6545,16.577,16.6158,324400.0
2012-02-24 15:00:00,17.14,17.19,17.14,17.15,109600.0,16.6158,16.6642,16.6158,16.6254,109600.0
2012-02-24 15:30:00,17.13,17.2,17.1,17.16,95200.0,16.6061,16.6739,16.577,16.6351,95200.0
2012-02-27 09:30:00,16.68,16.73,16.32,16.52,556800.0,16.1698,16.2183,15.8208,16.0147,556800.0
2012-02-27 10:00:00,16.52,16.83,16.52,16.77,319600.0,16.0147,16.3152,16.0147,16.2571,319600.0
2012-02-27 10:30:00,16.78,17.1,16.72,17.05,159600.0,16.2668,16.577,16.2086,16.5285,159600.0
2012-02-27 11:00:00,17.06,17.37,17.05,17.29,135600.0,16.5382,16.8387,16.5285,16.7612,135600.0
2012-02-27 11:30:00,17.26,17.32,17.11,17.18,177200.0,16.7321,16.7902,16.5867,16.6545,177200.0
2012-02-27 12:00:00,17.2,17.26,17.07,17.11,60800.0,16.6739,16.7321,16.5479,16.5867,60800.0
2012-02-27 12:30:00,17.11,17.33,17.09,17.3,58800.0,16.5867,16.7999,16.5673,16.7709,58800.0
2012-02-27 13:00:00,17.28,17.28,17.13,17.13,14800.0,16.7515,16.7515,16.6061,16.6061,14800.0
2012-02-27 13:30:00,17.15,17.25,17.06,17.08,83600.0,16.6254,16.7224,16.5382,16.5576,83600.0
2012-02-27 14:00:00,17.11,17.2,17.1,17.17,44800.0,16.5867,16.6739,16.577,16.6448,44800.0
2012-02-27 14:30:00,17.18,17.24,17.17,17.21,12000.0,16.6545,16.7127,16.6448,16.6836,12000.0
2012-02-27 15:00:00,17.23,17.31,17.14,17.19,130000.0,16.703,16.7806,16.6158,16.6642,130000.0
2012-02-27 15:30:00,17.22,17.28,17.1,17.1,138800.0,16.6933,16.7515,16.577,16.577,138800.0
2012-02-28 09:30:00,17.13,17.23,16.99,17.23,288000.0,16.6061,16.703,16.4703,16.703,288000.0
2012-02-28 10:00:00,17.17,17.33,17.11,17.19,145200.0,16.6448,16.7999,16.5867,16.6642,145200.0
2012-02-28 10:30:00,17.2,17.41,17.2,17.39,147200.0,16.6739,16.8775,16.6739,16.8581,147200.0
2012-02-28 11:00:00,17.39,17.43,17.28,17.34,130000.0,16.8581,16.8969,16.7515,16.8096,130000.0
2012-02-28 11:30:00,17.33,17.33,17.18,17.24,67600.0,16.7999,16.7999,16.6545,16.7127,67600.0
2012-02-28 12:00:00,17.24,17.25,17.14,17.15,126400.0,16.7127,16.7224,16.6158,16.6254,126400.0
2012-02-28 12:30:00,17.18,17.23,17.1,17.22,216000.0,16.6545,16.703,16.577,16.6933,216000.0
2012-02-28 13:00:00,17.21,17.25,17.12,17.12,224400.0,16.6836,16.7224,16.5964,16.5964,224400.0
2012-02-28 13:30:00,17.1,17.1,16.71,16.78,405200.0,16.577,16.577,16.1989,16.2668,405200.0
2012-02-28 14:00:00,16.77,16.83,16.71,16.72,99200.0,16.2571,16.3152,16.1989,16.2086,99200.0
2012-02-28 14:30:00,16.71,16.9,16.7,16.84,99600.0,16.1989,16.3831,16.1892,16.3249,99600.0
2012-02-28 15:00:00,16.84,16.95,16.79,16.94,176000.0,16.3249,16.4316,16.2765,16.4219,176000.0
2012-02-28 15:30:00,16.95,16.99,16.89,16.96,336800.0,16.4316,16.4703,16.3734,16.4413,336800.0
2012-02-29 09:30:00,17.12,17.38,17.12,17.3,332800.0,16.5964,16.8484,16.5964,16.7709,332800.0
2012-02-29 10:00:00,17.32,17.34,17.0,17.01,658000.0,16.7902,16.8096,16.48,16.4897,658000.0
2012-02-29 10:30:00,17.0,17.0,16.34,16.61,908000.0,16.48,16.48,15.8402,16.102,908000.0
2012-02-29 11:00:00,16.62,16.64,16.38,16.38,160800.0,16.1117,16.131,15.879,15.879,160800.0
2012-02-29 11:30:00,16.35,16.83,16.34,16.71,308800.0,15.8499,16.3152,15.8402,16.1989,308800.0
2012-02-29 12:00:00,16.75,16.84,16.63,16.82,277600.0,16.2377,16.3249,16.1214,16.3055,277600.0
2012-02-29 12:30:00,16.84,16.85,16.69,16.72,226000.0,16.3249,16.3346,16.1795,16.2086,226000.0
2012-02-29 13:00:00,16.75,16.81,16.65,16.67,349200.0,16.2377,16.2958,16.1407,16.1601,349200.0
2012-02-29 13:30:00,16.67,16.77,16.62,16.75,260800.0,16.1601,16.2571,16.1117,16.2377,260800.0
2012-02-29 14:00:00,16.74,16.83,16.65,16.67,125600.0,16.228,16.3152,16.1407,16.1601,125600.0
2012-02-29 14:30:00,16.66,16.66,16.46,16.54,408400.0,16.1504,16.1504,15.9566,16.0341,408400.0
2012-02-29 15:00:00,16.52,16.52,16.37,16.44,228800.0,16.0147,16.0147,15.8693,15.9372,228800.0
2012-02-29 15:30:00,16.43,16.44,16.16,16.17,688800.0,15.9275,15.9372,15.6657,15.6754,688800.0
2012-03-01 09:30:00,16.4,16.73,16.4,16.7,465200.0,15.8984,16.2183,15.8984,16.1892,465200.0
2012-03-01 10:00:00,16.63,16.72,16.38,16.64,350800.0,16.1214,16.2086,15.879,16.131,350800.0
2012-03-01 10:30:00,16.6,16.69,16.5,16.66,136800.0,16.0923,16.1795,15.9953,16.1504,136800.0
2012-03-01 11:00:00,16.7,16.72,16.46,16.6,74400.0,16.1892,16.2086,15.9566,16.0923,74400.0
2012-03-01 11:30:00,16.6,16.69,16.57,16.63,54800.0,16.0923,16.1795,16.0632,16.1214,54800.0
2012-03-01 12:00:00,16.61,16.81,16.61,16.77,70800.0,16.102,16.2958,16.102,16.2571,70800.0
2012-03-01 12:30:00,16.78,16.88,16.75,16.85,100000.0,16.2668,16.3637,16.2377,16.3346,100000.0
2012-03-01 13:00:00,16.81,16.93,16.78,16.93,76400.0,16.2958,16.4122,16.2668,16.4122,76400.0
2012-03-01 13:30:00,16.93,16.98,16.85,16.85,60000.0,16.4122,16.4606,16.3346,16.3346,60000.0
2012-03-01 14:00:00,16.86,16.91,16.81,16.81,52800.0,16.3443,16.3928,16.2958,16.2958,52800.0
2012-03-01 14:30:00,16.81,16.81,16.7,16.77,63600.0,16.2958,16.2958,16.1892,16.2571,63600.0
2012-03-01 15:00:00,16.79,16.79,16.45,16.6,208000.0,16.2765,16.2765,15.9469,16.0923,208000.0
2012-03-01 15:30:00,16.59,16.61,16.42,16.42,262400.0,16.0826,16.102,15.9178,15.9178,262400.0
2012-03-02 09:30:00,16.43,16.47,16.24,16.3,214800.0,15.9275,15.9662,15.7433,15.8014,214800.0
2012-03-02 10:00:00,16.34,16.54,16.26,16.5,50800.0,15.8402,16.0341,15.7627,15.9953,50800.0
2012-03-02 10:30:00,16.5,16.51,16.38,16.38,102800.0,15.9953,16.005,15.879,15.879,102800.0
2012-03-02 11:00:00,16.4,16.42,16.29,16.34,85600.0,15.8984,15.9178,15.7918,15.8402,85600.0
2012-03-02 11:30:00,16.32,16.34,15.97,16.0,449600.0,15.8208,15.8402,15.4815,15.5106,449600.0
2012-03-02 12:00:00,16.0,16.02,15.74,15.77,243200.0,15.5106,15.53,15.2586,15.2877,243200.0
2012-03-02 12:30:00,15.78,15.9,15.78,15.83,150800.0,15.2973,15.4137,15.2973,15.3458,150800.0
2012-03-02 13:00:00,15.8,15.83,15.47,15.61,490000.0,15.3167,15.3458,14.9968,15.1325,490000.0
2012-03-02 13:30:00,15.6,15.75,15.6,15.73,74800.0,15.1229,15.2683,15.1229,15.2489,74800.0
2012-03-02 14:00:00,15.74,15.78,15.66,15.71,143200.0,15.2586,15.2973,15.181,15.2295,143200.0
2012-03-02 14:30:00,15.72,15.81,15.68,15.8,139600.0,15.2392,15.3264,15.2004,15.3167,139600.0
2012-03-02 15:00:00,15.8,15.84,15.67,15.75,165200.0,15.3167,15.3555,15.1907,15.2683,165200.0
2012-03-02 15:30:00,15.76,15.84,15.62,15.71,196400.0,15.278,15.3555,15.1422,15.2295,196400.0
2012-03-05 09:30:00,15.56,15.59,15.44,15.55,388000.0,15.0841,15.1132,14.9677,15.0744,388000.0
2012-03-05 10:00:00,15.58,15.63,15.23,15.28,232000.0,15.1035,15.1519,14.7642,14.8126,232000.0
2012-03-05 10:30:00,15.25,15.53,15.22,15.52,107600.0,14.7836,15.055,14.7545,15.0453,107600.0
2012-03-05 11:00:00,15.53,15.64,15.33,15.52,156400.0,15.055,15.1616,14.8611,15.0453,156400.0
2012-03-05 11:30:00,15.54,15.63,15.42,15.53,110000.0,15.0647,15.1519,14.9484,15.055,110000.0
2012-03-05 12:00:00,15.58,15.63,15.5,15.55,83200.0,15.1035,15.1519,15.0259,15.0744,83200.0
2012-03-05 12:30:00,15.52,15.56,15.47,15.49,62800.0,15.0453,15.0841,14.9968,15.0162,62800.0
2012-03-05 13:00:00,15.55,15.63,15.53,15.63,34000.0,15.0744,15.1519,15.055,15.1519,34000.0
2012-03-05 13:30:00,15.64,15.64,15.54,15.61,57600.0,15.1616,15.1616,15.0647,15.1325,57600.0
2012-03-05 14:00:00,15.59,15.63,15.56,15.63,41200.0,15.1132,15.1519,15.0841,15.1519,41200.0
2012-03-05 14:30:00,15.62,15.77,15.54,15.75,79200.0,15.1422,15.2877,15.0647,15.2683,79200.0
2012-03-05 15:00:00,15.74,15.78,15.72,15.74,57600.0,15.2586,15.2973,15.2392,15.2586,57600.0
2012-03-05 15:30:00,15.75,15.78,15.69,15.74,206800.0,15.2683,15.2973,15.2101,15.2586,206800.0
2012-03-06 09:30:00,15.24,15.32,15.07,15.09,601200.0,14.7739,14.8514,14.6091,14.6285,601200.0
2012-03-06 10:00:00,15.05,15.17,14.84,14.98,477600.0,14.5897,14.706,14.3861,14.5218,477600.0
2012-03-06 10:30:00,14.96,15.07,14.86,14.91,68800.0,14.5024,14.6091,14.4055,14.454,68800.0
2012-03-06 11:00:00,14.92,15.06,14.91,15.0,135600.0,14.4637,14.5994,14.454,14.5412,135600.0
2012-03-06 11:30:00,15.0,15.0,14.81,14.82,124000.0,14.5412,14.5412,14.357,14.3667,124000.0
2012-03-06 12:00:00,14.83,14.87,14.72,14.74,118400.0,14.3764,14.4152,14.2698,14.2892,118400.0
2012-03-06 12:30:00,14.75,14.86,14.75,14.8,43600.0,14.2989,14.4055,14.2989,14.3473,43600.0
2012-03-06 13:00:00,14.8,14.86,14.75,14.76,63200.0,14.3473,14.4055,14.2989,14.3085,63200.0
2012-03-06 13:30:00,14.81,14.84,14.76,14.79,74000.0,14.357,14.3861,14.3085,14.3376,74000.0
2012-03-06 14:00:00,14.78,14.8,14.69,14.69,198000.0,14.3279,14.3473,14.2407,14.2407,198000.0
2012-03-06 14:30:00,14.69,14.71,14.63,14.7,85200.0,14.2407,14.2601,14.1825,14.2504,85200.0
2012-03-06 15:00:00,14.68,14.78,14.68,14.74,57200.0,14.231,14.3279,14.231,14.2892,57200.0
2012-03-06 15:30:00,14.75,14.81,14.67,14.81,254400.0,14.2989,14.357,14.2213,14.357,254400.0
2012-03-07 09:30:00,14.91,15.01,14.84,14.96,325600.0,14.454,14.5509,14.3861,14.5024,325600.0
2012-03-07 10:00:00,14.96,15.02,14.86,14.93,102000.0,14.5024,14.5606,14.4055,14.4733,102000.0
2012-03-07 10:30:00,14.96,15.01,14.9,14.99,66400.0,14.5024,14.5509,14.4443,14.5315,66400.0
2012-03-07 11:00:00,15.02,15.18,15.02,15.18,92400.0,14.5606,14.7157,14.5606,14.7157,92400.0
2012-03-07 11:30:00,15.19,15.21,15.15,15.15,27600.0,14.7254,14.7448,14.6866,14.6866,27600.0
2012-03-07 12:00:00,15.19,15.22,15.1,15.15,44000.0,14.7254,14.7545,14.6381,14.6866,44000.0
2012-03-07 12:30:00,15.15,15.21,15.13,15.18,23200.0,14.6866,14.7448,14.6672,14.7157,23200.0
2012-03-07 13:00:00,15.15,15.19,15.13,15.16,57600.0,14.6866,14.7254,14.6672,14.6963,57600.0
2012-03-07 13:30:00,15.12,15.17,15.09,15.14,377200.0,14.6575,14.706,14.6285,14.6769,377200.0
2012-03-07 14:00:00,15.17,15.24,15.15,15.21,440800.0,14.706,14.7739,14.6866,14.7448,440800.0
2012-03-07 14:30:00,15.22,15.22,15.1,15.2,169200.0,14.7545,14.7545,14.6381,14.7351,169200.0
2012-03-07 15:00:00,15.21,15.25,15.13,15.23,154400.0,14.7448,14.7836,14.6672,14.7642,154400.0
2012-03-07 15:30:00,15.24,15.27,15.2,15.24,165200.0,14.7739,14.8029,14.7351,14.7739,165200.0
2012-03-08 09:30:00,15.54,15.63,15.39,15.41,280800.0,15.0647,15.1519,14.9193,14.9387,280800.0
2012-03-08 10:00:00,15.42,15.42,15.15,15.2,194800.0,14.9484,14.9484,14.6866,14.7351,194800.0
2012-03-08 10:30:00,15.24,15.43,15.24,15.4,74400.0,14.7739,14.9581,14.7739,14.929,74400.0
2012-03-08 11:00:00,15.43,15.69,15.43,15.59,127600.0,14.9581,15.2101,14.9581,15.1132,127600.0
2012-03-08 11:30:00,15.59,15.63,15.56,15.62,21200.0,15.1132,15.1519,15.0841,15.1422,21200.0
2012-03-08 12:00:00,15.63,15.74,15.63,15.65,42000.0,15.1519,15.2586,15.1519,15.1713,42000.0
2012-03-08 12:30:00,15.69,15.72,15.64,15.69,22000.0,15.2101,15.2392,15.1616,15.2101,22000.0
2012-03-08 13:00:00,15.68,15.76,15.64,15.71,49200.0,15.2004,15.278,15.1616,15.2295,49200.0
2012-03-08 13:30:00,15.74,15.8,15.73,15.75,72800.0,15.2586,15.3167,15.2489,15.2683,72800.0
2012-03-08 14:00:00,15.77,15.78,15.7,15.73,44400.0,15.2877,15.2973,15.2198,15.2489,44400.0
2012-03-08 14:30:00,15.7,15.88,15.67,15.88,78400.0,15.2198,15.3943,15.1907,15.3943,78400.0
2012-03-08 15:00:00,15.88,15.92,15.85,15.88,276400.0,15.3943,15.4331,15.3652,15.3943,276400.0
2012-03-08 15:30:00,15.9,15.91,15.83,15.83,135600.0,15.4137,15.4234,15.3458,15.3458,135600.0
2012-03-09 09:30:00,15.83,16.12,15.79,15.95,194800.0,15.3458,15.627,15.307,15.4622,194800.0
2012-03-09 10:00:00,15.96,16.55,15.96,16.5,394400.0,15.4718,16.0438,15.4718,15.9953,394400.0
2012-03-09 10:30:00,16.51,16.7,16.51,16.63,325600.0,16.005,16.1892,16.005,16.1214,325600.0
2012-03-09 11:00:00,16.65,16.69,16.63,16.65,179200.0,16.1407,16.1795,16.1214,16.1407,179200.0
2012-03-09 11:30:00,16.65,16.78,16.61,16.77,130400.0,16.1407,16.2668,16.102,16.2571,130400.0
2012-03-09 12:00:00,16.77,16.79,16.72,16.75,45600.0,16.2571,16.2765,16.2086,16.2377,45600.0
2012-03-09 12:30:00,16.75,16.76,16.68,16.7,172800.0,16.2377,16.2474,16.1698,16.1892,172800.0
2012-03-09 13:00:00,16.7,16.72,16.57,16.61,68800.0,16.1892,16.2086,16.0632,16.102,68800.0
2012-03-09 13:30:00,16.61,16.67,16.56,16.65,166400.0,16.102,16.1601,16.0535,16.1407,166400.0
2012-03-09 14:00:00,16.66,16.66,16.56,16.61,39200.0,16.1504,16.1504,16.0535,16.102,39200.0
2012-03-09 14:30:00,16.64,16.65,16.34,16.37,182000.0,16.131,16.1407,15.8402,15.8693,182000.0
2012-03-09 15:00:00,16.38,16.48,16.33,16.43,112000.0,15.879,15.9759,15.8305,15.9275,112000.0
2012-03-09 15:30:00,16.46,16.48,16.38,16.46,168000.0,15.9566,15.9759,15.879,15.9566,168000.0
2012-03-12 09:30:00,16.56,16.86,16.43,16.5,314400.0,16.0535,16.3443,15.9275,15.9953,314400.0
2012-03-12 10:00:00,16.48,16.48,16.32,16.36,136000.0,15.9759,15.9759,15.8208,15.8596,136000.0
2012-03-12 10:30:00,16.35,16.36,16.21,16.3,331600.0,15.8499,15.8596,15.7142,15.8014,331600.0
2012-03-12 11:00:00,16.32,16.33,16.14,16.2,114000.0,15.8208,15.8305,15.6463,15.7045,114000.0
2012-03-12 11:30:00,16.2,16.35,16.17,16.27,89600.0,15.7045,15.8499,15.6754,15.7724,89600.0
2012-03-12 12:00:00,16.26,16.38,16.2,16.36,23600.0,15.7627,15.879,15.7045,15.8596,23600.0
2012-03-12 12:30:00,16.33,16.34,16.21,16.25,54000.0,15.8305,15.8402,15.7142,15.753,54000.0
2012-03-12 13:00:00,16.25,16.33,16.22,16.32,28400.0,15.753,15.8305,15.7239,15.8208,28400.0
2012-03-12 13:30:00,16.35,16.44,16.34,16.34,55200.0,15.8499,15.9372,15.8402,15.8402,55200.0
2012-03-12 14:00:00,16.34,16.43,16.34,16.39,28000.0,15.8402,15.9275,15.8402,15.8887,28000.0
2012-03-12 14:30:00,16.4,16.4,16.35,16.36,6400.0,15.8984,15.8984,15.8499,15.8596,6400.0
2012-03-12 15:00:00,16.39,16.41,16.35,16.39,55600.0,15.8887,15.9081,15.8499,15.8887,55600.0
2012-03-12 15:30:00,16.38,16.39,16.25,16.36,170400.0,15.879,15.8887,15.753,15.8596,170400.0
2012-03-13 09:30:00,16.75,16.77,16.59,16.65,354800.0,16.2377,16.2571,16.0826,16.1407,354800.0
2012-03-13 10:00:00,16.63,16.68,16.55,16.61,227600.0,16.1214,16.1698,16.0438,16.102,227600.0
2012-03-13 10:30:00,16.65,16.74,16.65,16.69,110400.0,16.1407,16.228,16.1407,16.1795,110400.0
2012-03-13 11:00:00,16.71,16.74,16.67,16.68,76400.0,16.1989,16.228,16.1601,16.1698,76400.0
2012-03-13 11:30:00,16.7,16.88,16.69,16.74,494000.0,16.1892,16.3637,16.1795,16.228,494000.0
2012-03-13 12:00:00,16.75,16.81,16.75,16.8,128400.0,16.2377,16.2958,16.2377,16.2862,128400.0
2012-03-13 12:30:00,16.83,16.85,16.8,16.84,75600.0,16.3152,16.3346,16.2862,16.3249,75600.0
2012-03-13 13:00:00,16.84,16.95,16.84,16.92,134400.0,16.3249,16.4316,16.3249,16.4025,134400.0
2012-03-13 13:30:00,16.86,16.88,16.81,16.83,11200.0,16.3443,16.3637,16.2958,16.3152,11200.0
2012-03-13 14:00:00,16.8,16.92,16.73,16.8,108800.0,16.2862,16.4025,16.2183,16.2862,108800.0
2012-03-13 14:30:00,16.81,16.88,16.73,16.82,92400.0,16.2958,16.3637,16.2183,16.3055,92400.0
2012-03-13 15:00:00,16.82,17.24,16.82,17.15,219200.0,16.3055,16.7127,16.3055,16.6254,219200.0
2012-03-13 15:30:00,17.16,17.36,17.16,17.34,340800.0,16.6351,16.829,16.6351,16.8096,340800.0
2012-03-14 09:30:00,17.29,17.42,17.24,17.39,240400.0,16.7612,16.8872,16.7127,16.8581,240400.0
2012-03-14 10:00:00,17.38,17.44,17.23,17.28,186000.0,16.8484,16.9066,16.703,16.7515,186000.0
2012-03-14 10:30:00,17.27,17.28,17.04,17.04,131200.0,16.7418,16.7515,16.5188,16.5188,131200.0
2012-03-14 11:00:00,17.04,17.07,16.9,16.97,140400.0,16.5188,16.5479,16.3831,16.451,140400.0
2012-03-14 11:30:00,16.97,17.02,16.92,16.99,140400.0,16.451,16.4994,16.4025,16.4703,140400.0
2012-03-14 12:00:00,17.0,17.03,16.92,16.99,80000.0,16.48,16.5091,16.4025,16.4703,80000.0
2012-03-14 12:30:00,17.02,17.1,17.0,17.1,40400.0,16.4994,16.577,16.48,16.577,40400.0
2012-03-14 13:00:00,17.07,17.15,17.03,17.12,21200.0,16.5479,16.6254,16.5091,16.5964,21200.0
2012-03-14 13:30:00,17.09,17.09,16.79,16.84,222400.0,16.5673,16.5673,16.2765,16.3249,222400.0
2012-03-14 14:00:00,16.84,16.93,16.69,16.8,213200.0,16.3249,16.4122,16.1795,16.2862,213200.0
2012-03-14 14:30:00,16.79,16.89,16.75,16.86,78400.0,16.2765,16.3734,16.2377,16.3443,78400.0
2012-03-14 15:00:00,16.87,16.88,16.74,16.88,166000.0,16.354,16.3637,16.228,16.3637,166000.0
2012-03-14 15:30:00,16.92,16.92,16.83,16.92,152800.0,16.4025,16.4025,16.3152,16.4025,152800.0
2012-03-15 09:30:00,16.84,16.96,16.72,16.9,358000.0,16.3249,16.4413,16.2086,16.3831,358000.0
2012-03-15 10:00:00,16.9,17.1,16.75,16.97,165600.0,16.3831,16.577,16.2377,16.451,165600.0
2012-03-15 10:30:00,16.98,17.04,16.85,16.85,254000.0,16.4606,16.5188,16.3346,16.3346,254000.0
2012-03-15 11:00:00,16.86,16.98,16.74,16.96,199200.0,16.3443,16.4606,16.228,16.4413,199200.0
2012-03-15 11:30:00,16.98,17.08,16.95,16.96,144400.0,16.4606,16.5576,16.4316,16.4413,144400.0
2012-03-15 12:00:00,16.94,17.2,16.94,17.14,145200.0,16.4219,16.6739,16.4219,16.6158,145200.0
2012-03-15 12:30:00,17.14,17.36,17.13,17.28,227600.0,16.6158,16.829,16.6061,16.7515,227600.0
2012-03-15 13:00:00,17.28,17.33,17.11,17.12,226400.0,16.7515,16.7999,16.5867,16.5964,226400.0
2012-03-15 13:30:00,17.11,17.2,17.11,17.18,50800.0,16.5867,16.6739,16.5867,16.6545,50800.0
2012-03-15 14:00:00,17.18,17.35,17.13,17.34,108800.0,16.6545,16.8193,16.6061,16.8096,108800.0
2012-03-15 14:30:00,17.3,17.34,17.18,17.33,222400.0,16.7709,16.8096,16.6545,16.7999,222400.0
2012-03-15 15:00:00,17.33,17.36,17.28,17.33,127600.0,16.7999,16.829,16.7515,16.7999,127600.0
2012-03-15 15:30:00,17.35,17.36,17.31,17.35,140800.0,16.8193,16.829,16.7806,16.8193,140800.0
2012-03-16 09:30:00,17.43,17.48,17.18,17.22,654400.0,16.8969,16.9454,16.6545,16.6933,654400.0
2012-03-16 10:00:00,17.25,17.32,17.08,17.24,110800.0,16.7224,16.7902,16.5576,16.7127,110800.0
2012-03-16 10:30:00,17.2,17.4,17.2,17.38,100400.0,16.6739,16.8678,16.6739,16.8484,100400.0
2012-03-16 11:00:00,17.38,17.41,17.25,17.31,18400.0,16.8484,16.8775,16.7224,16.7806,18400.0
2012-03-16 11:30:00,17.27,17.36,17.24,17.36,90400.0,16.7418,16.829,16.7127,16.829,90400.0
2012-03-16 12:00:00,17.34,17.38,17.33,17.36,8000.0,16.8096,16.8484,16.7999,16.829,8000.0
2012-03-16 12:30:00,17.36,17.39,17.32,17.32,113600.0,16.829,16.8581,16.7902,16.7902,113600.0
2012-03-16 13:00:00,17.33,17.36,17.33,17.35,11600.0,16.7999,16.829,16.7999,16.8193,11600.0
2012-03-16 13:30:00,17.33,17.35,17.28,17.34,46800.0,16.7999,16.8193,16.7515,16.8096,46800.0
2012-03-16 14:00:00,17.33,17.36,17.32,17.34,10400.0,16.7999,16.829,16.7902,16.8096,10400.0
2012-03-16 14:30:00,17.33,17.35,17.32,17.33,34400.0,16.7999,16.8193,16.7902,16.7999,34400.0
2012-03-16 15:00:00,17.32,17.33,17.19,17.25,128800.0,16.7902,16.7999,16.6642,16.7224,128800.0
2012-03-16 15:30:00,17.25,17.33,17.23,17.29,267600.0,16.7224,16.7999,16.703,16.7612,267600.0
2012-03-19 09:30:00,17.23,17.75,17.14,17.71,664800.0,16.703,17.2071,16.6158,17.1683,664800.0
2012-03-19 10:00:00,17.72,17.74,17.34,17.49,402000.0,17.178,17.1974,16.8096,16.955,402000.0
2012-03-19 10:30:00,17.46,17.72,17.45,17.64,238400.0,16.926,17.178,16.9163,17.1005,238400.0
2012-03-19 11:00:00,17.59,17.68,17.57,17.66,51200.0,17.052,17.1392,17.0326,17.1198,51200.0
2012-03-19 11:30:00,17.67,17.84,17.63,17.78,278800.0,17.1295,17.2943,17.0908,17.2362,278800.0
2012-03-19 12:00:00,17.81,17.85,17.81,17.83,40000.0,17.2653,17.304,17.2653,17.2846,40000.0
2012-03-19 12:30:00,17.82,17.98,17.82,17.93,208400.0,17.275,17.4301,17.275,17.3816,208400.0
2012-03-19 13:00:00,17.97,18.07,17.96,18.04,124000.0,17.4204,17.5173,17.4107,17.4882,124000.0
2012-03-19 13:30:00,18.04,18.15,18.02,18.13,212800.0,17.4882,17.5949,17.4688,17.5755,212800.0
2012-03-19 14:00:00,18.13,18.16,18.1,18.14,44800.0,17.5755,17.6046,17.5464,17.5852,44800.0
2012-03-19 14:30:00,18.11,18.12,18.02,18.04,55600.0,17.5561,17.5658,17.4688,17.4882,55600.0
2012-03-19 15:00:00,18.06,18.07,17.88,17.89,210000.0,17.5076,17.5173,17.3331,17.3428,210000.0
2012-03-19 15:30:00,17.9,17.95,17.69,17.74,518800.0,17.3525,17.401,17.1489,17.1974,518800.0
2012-03-20 09:30:00,17.37,17.4,17.11,17.22,435200.0,16.8387,16.8678,16.5867,16.6933,435200.0
2012-03-20 10:00:00,17.2,17.34,17.09,17.18,388800.0,16.6739,16.8096,16.5673,16.6545,388800.0
2012-03-20 10:30:00,17.18,17.38,17.15,17.32,456800.0,16.6545,16.8484,16.6254,16.7902,456800.0
2012-03-20 11:00:00,17.32,17.39,17.27,17.3,169200.0,16.7902,16.8581,16.7418,16.7709,169200.0
2012-03-20 11:30:00,17.33,17.34,17.02,17.09,292400.0,16.7999,16.8096,16.4994,16.5673,292400.0
2012-03-20 12:00:00,17.1,17.25,17.03,17.04,259200.0,16.577,16.7224,16.5091,16.5188,259200.0
2012-03-20 12:30:00,17.06,17.14,17.05,17.11,79200.0,16.5382,16.6158,16.5285,16.5867,79200.0
2012-03-20 13:00:00,17.1,17.35,17.09,17.27,224400.0,16.577,16.8193,16.5673,16.7418,224400.0
2012-03-20 13:30:00,17.26,17.3,17.21,17.29,30000.0,16.7321,16.7709,16.6836,16.7612,30000.0
2012-03-20 14:00:00,17.3,17.47,17.25,17.41,86800.0,16.7709,16.9357,16.7224,16.8775,86800.0
2012-03-20 14:30:00,17.36,17.4,17.35,17.39,148000.0,16.829,16.8678,16.8193,16.8581,148000.0
2012-03-20 15:00:00,17.42,17.47,17.4,17.4,42400.0,16.8872,16.9357,16.8678,16.8678,42400.0
2012-03-20 15:30:00,17.38,17.47,17.22,17.26,210800.0,16.8484,16.9357,16.6933,16.7321,210800.0
2012-03-21 09:30:00,17.42,17.51,17.25,17.33,580400.0,16.8875,16.9748,16.7227,16.8003,580400.0
2012-03-21 10:00:00,17.33,17.34,17.07,17.18,307600.0,16.8003,16.81,16.5482,16.6549,307600.0
2012-03-21 10:30:00,17.2,17.36,17.13,17.16,173600.0,16.6742,16.8294,16.6064,16.6355,173600.0
2012-03-21 11:00:00,17.15,17.34,17.09,17.33,199200.0,16.6258,16.81,16.5676,16.8003,199200.0
2012-03-21 11:30:00,17.34,17.49,17.34,17.4,270400.0,16.81,16.9554,16.81,16.8681,270400.0
2012-03-21 12:00:00,17.42,17.56,17.41,17.54,188400.0,16.8875,17.0232,16.8778,17.0039,188400.0
2012-03-21 12:30:00,17.51,17.53,17.48,17.5,130000.0,16.9748,16.9942,16.9457,16.9651,130000.0
2012-03-21 13:00:00,17.51,17.51,17.3,17.34,95600.0,16.9748,16.9748,16.7712,16.81,95600.0
2012-03-21 13:30:00,17.39,17.43,17.31,17.4,161200.0,16.8584,16.8972,16.7809,16.8681,161200.0
2012-03-21 14:00:00,17.39,17.48,17.36,17.4,115200.0,16.8584,16.9457,16.8294,16.8681,115200.0
2012-03-21 14:30:00,17.38,17.48,17.35,17.37,38800.0,16.8487,16.9457,16.8197,16.839,38800.0
2012-03-21 15:00:00,17.39,17.5,17.38,17.41,64400.0,16.8584,16.9651,16.8487,16.8778,64400.0
2012-03-21 15:30:00,17.42,17.45,17.24,17.24,268000.0,16.8875,16.9166,16.713,16.713,268000.0
2012-03-22 09:30:00,16.71,16.93,16.63,16.84,748000.0,16.1992,16.4125,16.1217,16.3253,748000.0
2012-03-22 10:00:00,16.82,16.89,16.66,16.72,352000.0,16.3059,16.3737,16.1508,16.2089,352000.0
2012-03-22 10:30:00,16.72,16.72,16.47,16.52,448400.0,16.2089,16.2089,15.9666,16.015,448400.0
2012-03-22 11:00:00,16.53,16.59,16.43,16.58,202800.0,16.0247,16.0829,15.9278,16.0732,202800.0
2012-03-22 11:30:00,16.59,16.65,16.46,16.64,192400.0,16.0829,16.1411,15.9569,16.1314,192400.0
2012-03-22 12:00:00,16.65,16.75,16.65,16.67,129600.0,16.1411,16.238,16.1411,16.1604,129600.0
2012-03-22 12:30:00,16.68,16.77,16.62,16.77,114000.0,16.1701,16.2574,16.112,16.2574,114000.0
2012-03-22 13:00:00,16.76,16.77,16.63,16.68,128000.0,16.2477,16.2574,16.1217,16.1701,128000.0
2012-03-22 13:30:00,16.66,16.75,16.65,16.69,39200.0,16.1508,16.238,16.1411,16.1798,39200.0
2012-03-22 14:00:00,16.66,16.7,16.62,16.68,83600.0,16.1508,16.1895,16.112,16.1701,83600.0
2012-03-22 14:30:00,16.7,16.72,16.65,16.67,72800.0,16.1895,16.2089,16.1411,16.1604,72800.0
2012-03-22 15:00:00,16.64,16.66,16.46,16.62,254400.0,16.1314,16.1508,15.9569,16.112,254400.0
2012-03-22 15:30:00,16.6,16.79,16.56,16.76,215200.0,16.0926,16.2768,16.0538,16.2477,215200.0
2012-03-23 09:30:00,16.82,16.85,16.62,16.66,616800.0,16.3059,16.3349,16.112,16.1508,616800.0
2012-03-23 10:00:00,16.65,16.65,16.38,16.48,447600.0,16.1411,16.1411,15.8793,15.9763,447600.0
2012-03-23 10:30:00,16.5,16.74,16.5,16.72,194000.0,15.9956,16.2283,15.9956,16.2089,194000.0
2012-03-23 11:00:00,16.73,16.8,16.69,16.8,173200.0,16.2186,16.2865,16.1798,16.2865,173200.0
2012-03-23 11:30:00,16.81,16.91,16.81,16.89,161200.0,16.2962,16.3931,16.2962,16.3737,161200.0
2012-03-23 12:00:00,16.9,16.9,16.81,16.84,160800.0,16.3834,16.3834,16.2962,16.3253,160800.0
2012-03-23 12:30:00,16.85,16.98,16.8,16.93,293600.0,16.3349,16.461,16.2865,16.4125,293600.0
2012-03-23 13:00:00,16.94,17.08,16.93,17.05,290000.0,16.4222,16.5579,16.4125,16.5288,290000.0
2012-03-23 13:30:00,17.06,17.14,17.01,17.03,354400.0,16.5385,16.6161,16.4901,16.5094,354400.0
2012-03-23 14:00:00,17.04,17.2,17.04,17.2,71600.0,16.5191,16.6742,16.5191,16.6742,71600.0
2012-03-23 14:30:00,17.2,17.29,17.15,17.2,132400.0,16.6742,16.7615,16.6258,16.6742,132400.0
2012-03-23 15:00:00,17.23,17.24,17.12,17.22,62400.0,16.7033,16.713,16.5967,16.6936,62400.0
2012-03-23 15:30:00,17.21,17.3,17.15,17.25,157200.0,16.6839,16.7712,16.6258,16.7227,157200.0
2012-03-26 09:30:00,17.9,18.0,17.85,17.93,750000.0,17.3528,17.4498,17.3044,17.3819,750000.0
2012-03-26 10:00:00,17.9,18.26,17.83,18.18,666800.0,17.3528,17.7018,17.285,17.6243,666800.0
2012-03-26 10:30:00,18.2,18.23,18.16,18.2,79200.0,17.6437,17.6728,17.6049,17.6437,79200.0
2012-03-26 11:00:00,18.2,18.28,18.16,18.26,284800.0,17.6437,17.7212,17.6049,17.7018,284800.0
2012-03-26 11:30:00,18.25,18.27,18.21,18.22,56000.0,17.6922,17.7115,17.6534,17.6631,56000.0
2012-03-26 12:00:00,18.21,18.23,18.15,18.16,46400.0,17.6534,17.6728,17.5952,17.6049,46400.0
2012-03-26 12:30:00,18.14,18.17,18.04,18.1,145600.0,17.5855,17.6146,17.4886,17.5467,145600.0
2012-03-26 13:00:00,18.05,18.13,18.05,18.13,12400.0,17.4983,17.5758,17.4983,17.5758,12400.0
2012-03-26 13:30:00,18.12,18.22,18.12,18.21,41200.0,17.5661,17.6631,17.5661,17.6534,41200.0
2012-03-26 14:00:00,18.22,18.3,18.22,18.26,123600.0,17.6631,17.7406,17.6631,17.7018,123600.0
2012-03-26 14:30:00,18.27,18.3,18.2,18.27,140800.0,17.7115,17.7406,17.6437,17.7115,140800.0
2012-03-26 15:00:00,18.28,18.34,18.27,18.29,112800.0,17.7212,17.7794,17.7115,17.7309,112800.0
2012-03-26 15:30:00,18.29,18.32,18.16,18.31,323200.0,17.7309,17.76,17.6049,17.7503,323200.0
2012-03-27 09:30:00,18.34,18.48,18.31,18.44,314400.0,17.7794,17.9151,17.7503,17.8763,314400.0
2012-03-27 10:00:00,18.4,18.43,18.23,18.32,388400.0,17.8376,17.8666,17.6728,17.76,388400.0
2012-03-27 10:30:00,18.34,18.36,18.18,18.19,238000.0,17.7794,17.7988,17.6243,17.634,238000.0
2012-03-27 11:00:00,18.23,18.29,18.19,18.22,93600.0,17.6728,17.7309,17.634,17.6631,93600.0
2012-03-27 11:30:00,18.22,18.26,18.17,18.25,112000.0,17.6631,17.7018,17.6146,17.6922,112000.0
2012-03-27 12:00:00,18.27,18.28,18.19,18.21,58800.0,17.7115,17.7212,17.634,17.6534,58800.0
2012-03-27 12:30:00,18.2,18.21,18.13,18.21,50800.0,17.6437,17.6534,17.5758,17.6534,50800.0
2012-03-27 13:00:00,18.21,18.27,18.16,18.21,78800.0,17.6534,17.7115,17.6049,17.6534,78800.0
2012-03-27 13:30:00,18.17,18.25,18.17,18.23,206000.0,17.6146,17.6922,17.6146,17.6728,206000.0
2012-03-27 14:00:00,18.24,18.32,18.22,18.3,48000.0,17.6825,17.76,17.6631,17.7406,48000.0
2012-03-27 14:30:00,18.29,18.3,18.22,18.25,68400.0,17.7309,17.7406,17.6631,17.6922,68400.0
2012-03-27 15:00:00,18.24,18.24,18.11,18.12,172800.0,17.6825,17.6825,17.5564,17.5661,172800.0
2012-03-27 15:30:00,18.11,18.13,17.89,17.92,219200.0,17.5564,17.5758,17.3432,17.3722,219200.0
2012-03-28 09:30:00,17.91,18.06,17.7,17.88,474400.0,17.3625,17.508,17.159,17.3335,474400.0
2012-03-28 10:00:00,17.91,18.0,17.76,17.83,325600.0,17.3625,17.4498,17.2171,17.285,325600.0
2012-03-28 10:30:00,17.81,17.82,17.45,17.57,381200.0,17.2656,17.2753,16.9166,17.0329,381200.0
2012-03-28 11:00:00,17.57,17.64,17.49,17.55,186000.0,17.0329,17.1008,16.9554,17.0135,186000.0
2012-03-28 11:30:00,17.54,17.54,17.15,17.26,254000.0,17.0039,17.0039,16.6258,16.7324,254000.0
2012-03-28 12:00:00,17.28,17.38,17.2,17.33,229600.0,16.7518,16.8487,16.6742,16.8003,229600.0
2012-03-28 12:30:00,17.38,17.38,17.25,17.29,348400.0,16.8487,16.8487,16.7227,16.7615,348400.0
2012-03-28 13:00:00,17.29,17.33,17.19,17.27,294800.0,16.7615,16.8003,16.6646,16.7421,294800.0
2012-03-28 13:30:00,17.25,17.32,17.2,17.32,49600.0,16.7227,16.7906,16.6742,16.7906,49600.0
2012-03-28 14:00:00,17.3,17.3,17.15,17.2,88400.0,16.7712,16.7712,16.6258,16.6742,88400.0
2012-03-28 14:30:00,17.22,17.43,17.2,17.43,79200.0,16.6936,16.8972,16.6742,16.8972,79200.0
2012-03-28 15:00:00,17.49,17.5,17.4,17.48,112000.0,16.9554,16.9651,16.8681,16.9457,112000.0
2012-03-28 15:30:00,17.47,17.6,17.39,17.6,231200.0,16.936,17.062,16.8584,17.062,231200.0
2012-03-29 09:30:00,17.23,17.35,17.0,17.13,806400.0,16.7033,16.8197,16.4804,16.6064,806400.0
2012-03-29 10:00:00,17.12,17.2,16.98,16.98,412000.0,16.5967,16.6742,16.461,16.461,412000.0
2012-03-29 10:30:00,16.95,17.0,16.88,16.99,475600.0,16.4319,16.4804,16.364,16.4707,475600.0
2012-03-29 11:00:00,16.98,17.04,16.86,16.86,366400.0,16.461,16.5191,16.3446,16.3446,366400.0
2012-03-29 11:30:00,16.86,16.94,16.78,16.88,337600.0,16.3446,16.4222,16.2671,16.364,337600.0
2012-03-29 12:00:00,16.88,16.92,16.85,16.88,487200.0,16.364,16.4028,16.3349,16.364,487200.0
2012-03-29 12:30:00,16.87,17.13,16.81,17.11,517200.0,16.3543,16.6064,16.2962,16.587,517200.0
2012-03-29 13:00:00,17.1,17.11,17.0,17.08,74800.0,16.5773,16.587,16.4804,16.5579,74800.0
2012-03-29 13:30:00,17.08,17.11,17.02,17.07,118800.0,16.5579,16.587,16.4997,16.5482,118800.0
2012-03-29 14:00:00,17.12,17.26,17.11,17.25,113200.0,16.5967,16.7324,16.587,16.7227,113200.0
2012-03-29 14:30:00,17.22,17.3,17.19,17.26,50400.0,16.6936,16.7712,16.6646,16.7324,50400.0
2012-03-29 15:00:00,17.23,17.47,17.2,17.35,136400.0,16.7033,16.936,16.6742,16.8197,136400.0
2012-03-29 15:30:00,17.41,17.56,17.39,17.42,240400.0,16.8778,17.0232,16.8584,16.8875,240400.0
2012-03-30 09:30:00,17.78,17.79,17.48,17.5,584800.0,17.2365,17.2462,16.9457,16.9651,584800.0
2012-03-30 10:00:00,17.49,17.5,17.24,17.25,131600.0,16.9554,16.9651,16.713,16.7227,131600.0
2012-03-30 10:30:00,17.3,17.31,17.11,17.3,246400.0,16.7712,16.7809,16.587,16.7712,246400.0
2012-03-30 11:00:00,17.3,17.57,17.29,17.56,412800.0,16.7712,17.0329,16.7615,17.0232,412800.0
2012-03-30 11:30:00,17.56,17.64,17.52,17.58,228800.0,17.0232,17.1008,16.9845,17.0426,228800.0
2012-03-30 12:00:00,17.58,17.58,17.41,17.42,61200.0,17.0426,17.0426,16.8778,16.8875,61200.0
2012-03-30 12:30:00,17.47,17.55,17.44,17.44,50800.0,16.936,17.0135,16.9069,16.9069,50800.0
2012-03-30 13:00:00,17.44,17.53,17.44,17.5,36000.0,16.9069,16.9942,16.9069,16.9651,36000.0
2012-03-30 13:30:00,17.5,17.52,17.5,17.52,19200.0,16.9651,16.9845,16.9651,16.9845,19200.0
2012-03-30 14:00:00,17.55,17.6,17.52,17.52,93200.0,17.0135,17.062,16.9845,16.9845,93200.0
2012-03-30 14:30:00,17.53,17.58,17.47,17.47,100800.0,16.9942,17.0426,16.936,16.936,100800.0
2012-03-30 15:00:00,17.48,17.49,17.39,17.43,300800.0,16.9457,16.9554,16.8584,16.8972,300800.0
2012-03-30 15:30:00,17.44,17.5,17.29,17.31,420800.0,16.9069,16.9651,16.7615,16.7809,420800.0
2012-04-02 09:30:00,17.13,17.24,17.03,17.15,681200.0,16.6064,16.713,16.5094,16.6258,681200.0
2012-04-02 10:00:00,17.16,17.6,17.16,17.5,571200.0,16.6355,17.062,16.6355,16.9651,571200.0
2012-04-02 10:30:00,17.52,17.55,17.41,17.51,162400.0,16.9845,17.0135,16.8778,16.9748,162400.0
2012-04-02 11:00:00,17.52,17.65,17.49,17.64,235200.0,16.9845,17.1105,16.9554,17.1008,235200.0
2012-04-02 11:30:00,17.62,17.78,17.61,17.75,149200.0,17.0814,17.2365,17.0717,17.2074,149200.0
2012-04-02 12:00:00,17.75,17.83,17.74,17.78,120800.0,17.2074,17.285,17.1977,17.2365,120800.0
2012-04-02 12:30:00,17.78,17.84,17.78,17.81,154000.0,17.2365,17.2947,17.2365,17.2656,154000.0
2012-04-02 13:00:00,17.78,17.82,17.75,17.8,179600.0,17.2365,17.2753,17.2074,17.2559,179600.0
2012-04-02 13:30:00,17.8,17.86,17.77,17.85,88800.0,17.2559,17.3141,17.2268,17.3044,88800.0
2012-04-02 14:00:00,17.87,17.87,17.8,17.83,38400.0,17.3238,17.3238,17.2559,17.285,38400.0
2012-04-02 14:30:00,17.83,17.92,17.83,17.89,82400.0,17.285,17.3722,17.285,17.3432,82400.0
2012-04-02 15:00:00,17.91,17.94,17.86,17.91,99600.0,17.3625,17.3916,17.3141,17.3625,99600.0
2012-04-02 15:30:00,17.9,17.93,17.77,17.91,317200.0,17.3528,17.3819,17.2268,17.3625,317200.0
2012-04-03 09:30:00,17.82,18.03,17.8,17.87,418400.0,17.2753,17.4789,17.2559,17.3238,418400.0
2012-04-03 10:00:00,17.89,17.97,17.75,17.91,348800.0,17.3432,17.4207,17.2074,17.3625,348800.0
2012-04-03 10:30:00,17.93,18.01,17.91,17.95,106400.0,17.3819,17.4595,17.3625,17.4013,106400.0
2012-04-03 11:00:00,17.92,17.93,17.77,17.81,196000.0,17.3722,17.3819,17.2268,17.2656,196000.0
2012-04-03 11:30:00,17.79,17.85,17.7,17.82,266000.0,17.2462,17.3044,17.159,17.2753,266000.0
2012-04-03 12:00:00,17.82,17.86,17.68,17.86,354400.0,17.2753,17.3141,17.1396,17.3141,354400.0
2012-04-03 12:30:00,17.87,17.87,17.79,17.84,29600.0,17.3238,17.3238,17.2462,17.2947,29600.0
2012-04-03 13:00:00,17.82,17.82,17.76,17.78,39600.0,17.2753,17.2753,17.2171,17.2365,39600.0
2012-04-03 13:30:00,17.78,17.85,17.75,17.84,51600.0,17.2365,17.3044,17.2074,17.2947,51600.0
2012-04-03 14:00:00,17.77,17.77,17.42,17.44,382000.0,17.2268,17.2268,16.8875,16.9069,382000.0
2012-04-03 14:30:00,17.43,17.51,17.36,17.4,327200.0,16.8972,16.9748,16.8294,16.8681,327200.0
2012-04-03 15:00:00,17.43,17.59,17.39,17.39,208000.0,16.8972,17.0523,16.8584,16.8584,208000.0
2012-04-03 15:30:00,17.39,17.63,17.36,17.59,363600.0,16.8584,17.0911,16.8294,17.0523,363600.0
2012-04-04 09:30:00,17.0,17.03,16.79,17.0,515600.0,16.4804,16.5094,16.2768,16.4804,515600.0
2012-04-04 10:00:00,16.99,16.99,16.67,16.73,796000.0,16.4707,16.4707,16.1604,16.2186,796000.0
2012-04-04 10:30:00,16.69,16.77,16.44,16.48,674000.0,16.1798,16.2574,15.9375,15.9763,674000.0
2012-04-04 11:00:00,16.49,16.66,16.47,16.53,219600.0,15.9859,16.1508,15.9666,16.0247,219600.0
2012-04-04 11:30:00,16.53,16.65,16.53,16.62,71600.0,16.0247,16.1411,16.0247,16.112,71600.0
2012-04-04 12:00:00,16.61,16.63,16.56,16.58,121600.0,16.1023,16.1217,16.0538,16.0732,121600.0
2012-04-04 12:30:00,16.6,16.61,16.51,16.53,122000.0,16.0926,16.1023,16.0053,16.0247,122000.0
2012-04-04 13:00:00,16.54,16.54,16.43,16.43,142800.0,16.0344,16.0344,15.9278,15.9278,142800.0
2012-04-04 13:30:00,16.43,16.58,16.43,16.58,68400.0,15.9278,16.0732,15.9278,16.0732,68400.0
2012-04-04 14:00:00,16.59,16.59,16.45,16.49,104400.0,16.0829,16.0829,15.9472,15.9859,104400.0
2012-04-04 14:30:00,16.47,16.63,16.47,16.61,357200.0,15.9666,16.1217,15.9666,16.1023,357200.0
2012-04-04 15:00:00,16.57,16.68,16.56,16.66,322000.0,16.0635,16.1701,16.0538,16.1508,322000.0
2012-04-04 15:30:00,16.67,16.74,16.65,16.72,371200.0,16.1604,16.2283,16.1411,16.2089,371200.0
2012-04-05 09:30:00,16.53,16.65,16.4,16.5,417600.0,16.0247,16.1411,15.8987,15.9956,417600.0
2012-04-05 10:00:00,16.5,16.66,16.47,16.56,136400.0,15.9956,16.1508,15.9666,16.0538,136400.0
2012-04-05 10:30:00,16.55,16.75,16.5,16.75,123600.0,16.0441,16.238,15.9956,16.238,123600.0
2012-04-05 11:00:00,16.72,16.77,16.65,16.65,56000.0,16.2089,16.2574,16.1411,16.1411,56000.0
2012-04-05 11:30:00,16.64,16.66,16.58,16.64,41600.0,16.1314,16.1508,16.0732,16.1314,41600.0
2012-04-05 12:00:00,16.63,16.7,16.63,16.69,54800.0,16.1217,16.1895,16.1217,16.1798,54800.0
2012-04-05 12:30:00,16.65,16.69,16.6,16.61,46000.0,16.1411,16.1798,16.0926,16.1023,46000.0
2012-04-05 13:00:00,16.64,16.67,16.6,16.64,43200.0,16.1314,16.1604,16.0926,16.1314,43200.0
2012-04-05 13:30:00,16.58,16.63,16.44,16.51,107600.0,16.0732,16.1217,15.9375,16.0053,107600.0
2012-04-05 14:00:00,16.5,16.56,16.48,16.53,36400.0,15.9956,16.0538,15.9763,16.0247,36400.0
2012-04-05 14:30:00,16.52,16.53,16.47,16.5,64000.0,16.015,16.0247,15.9666,15.9956,64000.0
2012-04-05 15:00:00,16.49,16.52,16.42,16.5,94800.0,15.9859,16.015,15.9181,15.9956,94800.0
2012-04-05 15:30:00,16.5,16.62,16.48,16.5,246400.0,15.9956,16.112,15.9763,15.9956,246400.0
2012-04-09 09:30:00,15.59,15.78,15.56,15.62,460400.0,15.1135,15.2977,15.0844,15.1425,460400.0
2012-04-09 10:00:00,15.66,15.8,15.56,15.71,166800.0,15.1813,15.317,15.0844,15.2298,166800.0
2012-04-09 10:30:00,15.71,15.76,15.64,15.73,38000.0,15.2298,15.2783,15.1619,15.2492,38000.0
2012-04-09 11:00:00,15.73,15.73,15.46,15.47,351600.0,15.2492,15.2492,14.9874,14.9971,351600.0
2012-04-09 11:30:00,15.5,15.58,15.46,15.57,37600.0,15.0262,15.1038,14.9874,15.0941,37600.0
2012-04-09 12:00:00,15.57,15.63,15.53,15.63,48800.0,15.0941,15.1522,15.0553,15.1522,48800.0
2012-04-09 12:30:00,15.63,15.73,15.61,15.63,154800.0,15.1522,15.2492,15.1328,15.1522,154800.0
2012-04-09 13:00:00,15.63,15.67,15.58,15.59,168400.0,15.1522,15.191,15.1038,15.1135,168400.0
2012-04-09 13:30:00,15.62,15.73,15.61,15.72,176400.0,15.1425,15.2492,15.1328,15.2395,176400.0
2012-04-09 14:00:00,15.72,15.73,15.67,15.72,48400.0,15.2395,15.2492,15.191,15.2395,48400.0
2012-04-09 14:30:00,15.7,15.88,15.7,15.84,101200.0,15.2201,15.3946,15.2201,15.3558,101200.0
2012-04-09 15:00:00,15.85,15.86,15.74,15.75,78800.0,15.3655,15.3752,15.2589,15.2686,78800.0
2012-04-09 15:30:00,15.74,15.76,15.65,15.71,169600.0,15.2589,15.2783,15.1716,15.2298,169600.0
2012-04-10 09:30:00,15.51,15.64,15.44,15.46,501600.0,15.0359,15.1619,14.968,14.9874,501600.0
2012-04-10 10:00:00,15.47,15.49,15.15,15.27,426800.0,14.9971,15.0165,14.6869,14.8032,426800.0
2012-04-10 10:30:00,15.26,15.27,15.06,15.1,278800.0,14.7935,14.8032,14.5997,14.6384,278800.0
2012-04-10 11:00:00,15.11,15.15,14.87,14.93,207600.0,14.6481,14.6869,14.4155,14.4736,207600.0
2012-04-10 11:30:00,14.92,14.93,14.67,14.76,354000.0,14.4639,14.4736,14.2216,14.3088,354000.0
2012-04-10 12:00:00,14.76,14.78,14.6,14.74,232800.0,14.3088,14.3282,14.1537,14.2894,232800.0
2012-04-10 12:30:00,14.78,14.81,14.65,14.71,326400.0,14.3282,14.3573,14.2022,14.2604,326400.0
2012-04-10 13:00:00,14.73,14.77,14.56,14.64,335200.0,14.2797,14.3185,14.1149,14.1925,335200.0
2012-04-10 13:30:00,14.65,14.72,14.57,14.66,120800.0,14.2022,14.2701,14.1246,14.2119,120800.0
2012-04-10 14:00:00,14.67,14.71,14.56,14.71,320000.0,14.2216,14.2604,14.1149,14.2604,320000.0
2012-04-10 14:30:00,14.71,14.72,14.55,14.62,146400.0,14.2604,14.2701,14.1052,14.1731,146400.0
2012-04-10 15:00:00,14.62,14.62,14.46,14.54,268800.0,14.1731,14.1731,14.018,14.0956,268800.0
2012-04-10 15:30:00,14.54,14.61,14.49,14.58,524400.0,14.0956,14.1634,14.0471,14.1343,524400.0
2012-04-11 09:30:00,14.95,15.03,14.87,14.88,503600.0,14.493,14.5706,14.4155,14.4252,503600.0
2012-04-11 10:00:00,14.92,15.14,14.92,15.09,262000.0,14.4639,14.6772,14.4639,14.6287,262000.0
2012-04-11 10:30:00,15.14,15.25,15.13,15.22,406400.0,14.6772,14.7839,14.6675,14.7548,406400.0
2012-04-11 11:00:00,15.22,15.22,15.08,15.09,97200.0,14.7548,14.7548,14.619,14.6287,97200.0
2012-04-11 11:30:00,15.11,15.14,15.04,15.06,70000.0,14.6481,14.6772,14.5803,14.5997,70000.0
2012-04-11 12:00:00,15.07,15.11,15.03,15.07,84000.0,14.6094,14.6481,14.5706,14.6094,84000.0
2012-04-11 12:30:00,15.07,15.13,15.04,15.13,87200.0,14.6094,14.6675,14.5803,14.6675,87200.0
2012-04-11 13:00:00,15.13,15.17,15.07,15.1,220000.0,14.6675,14.7063,14.6094,14.6384,220000.0
2012-04-11 13:30:00,15.1,15.16,15.1,15.15,46800.0,14.6384,14.6966,14.6384,14.6869,46800.0
2012-04-11 14:00:00,15.12,15.12,15.04,15.08,206800.0,14.6578,14.6578,14.5803,14.619,206800.0
2012-04-11 14:30:00,15.08,15.08,14.93,15.01,254000.0,14.619,14.619,14.4736,14.5512,254000.0
2012-04-11 15:00:00,15.03,15.06,14.97,15.05,189600.0,14.5706,14.5997,14.5124,14.59,189600.0
2012-04-11 15:30:00,15.06,15.2,15.05,15.19,211200.0,14.5997,14.7354,14.59,14.7257,211200.0
2012-04-12 09:30:00,15.22,15.6,15.2,15.59,680800.0,14.7548,15.1232,14.7354,15.1135,680800.0
2012-04-12 10:00:00,15.59,15.63,15.42,15.49,483200.0,15.1135,15.1522,14.9487,15.0165,483200.0
2012-04-12 10:30:00,15.48,15.8,15.48,15.78,441200.0,15.0068,15.317,15.0068,15.2977,441200.0
2012-04-12 11:00:00,15.78,15.92,15.78,15.87,670800.0,15.2977,15.4334,15.2977,15.3849,670800.0
2012-04-12 11:30:00,15.88,15.94,15.81,15.89,239600.0,15.3946,15.4528,15.3267,15.4043,239600.0
2012-04-12 12:00:00,15.91,15.94,15.84,15.89,335200.0,15.4237,15.4528,15.3558,15.4043,335200.0
2012-04-12 12:30:00,15.88,16.0,15.88,15.92,448000.0,15.3946,15.5109,15.3946,15.4334,448000.0
2012-04-12 13:00:00,15.94,16.01,15.93,15.96,183600.0,15.4528,15.5206,15.4431,15.4721,183600.0
2012-04-12 13:30:00,15.96,15.96,15.8,15.86,215200.0,15.4721,15.4721,15.317,15.3752,215200.0
2012-04-12 14:00:00,15.85,15.92,15.85,15.92,56000.0,15.3655,15.4334,15.3655,15.4334,56000.0
2012-04-12 14:30:00,15.93,16.02,15.88,15.99,148800.0,15.4431,15.5303,15.3946,15.5012,148800.0
2012-04-12 15:00:00,15.98,16.0,15.92,15.93,83200.0,15.4915,15.5109,15.4334,15.4431,83200.0
2012-04-12 15:30:00,15.93,16.02,15.84,15.86,495600.0,15.4431,15.5303,15.3558,15.3752,495600.0
2012-04-13 09:30:00,15.71,15.72,15.43,15.44,473600.0,15.2298,15.2395,14.9583,14.968,473600.0
2012-04-13 10:00:00,15.42,15.47,15.31,15.36,202000.0,14.9487,14.9971,14.842,14.8905,202000.0
2012-04-13 10:30:00,15.34,15.35,15.16,15.27,223600.0,14.8711,14.8808,14.6966,14.8032,223600.0
2012-04-13 11:00:00,15.28,15.33,15.22,15.3,140000.0,14.8129,14.8614,14.7548,14.8323,140000.0
2012-04-13 11:30:00,15.27,15.41,15.27,15.31,196400.0,14.8032,14.939,14.8032,14.842,196400.0
2012-04-13 12:00:00,15.31,15.34,15.22,15.27,71200.0,14.842,14.8711,14.7548,14.8032,71200.0
2012-04-13 12:30:00,15.27,15.31,15.27,15.29,57600.0,14.8032,14.842,14.8032,14.8226,57600.0
2012-04-13 13:00:00,15.29,15.33,15.27,15.31,74800.0,14.8226,14.8614,14.8032,14.842,74800.0
2012-04-13 13:30:00,15.31,15.44,15.29,15.36,193600.0,14.842,14.968,14.8226,14.8905,193600.0
2012-04-13 14:00:00,15.36,15.36,15.22,15.22,276800.0,14.8905,14.8905,14.7548,14.7548,276800.0
2012-04-13 14:30:00,15.22,15.28,15.21,15.23,145200.0,14.7548,14.8129,14.7451,14.7645,145200.0
2012-04-13 15:00:00,15.22,15.33,15.21,15.26,195200.0,14.7548,14.8614,14.7451,14.7935,195200.0
2012-04-13 15:30:00,15.29,15.31,15.17,15.23,306400.0,14.8226,14.842,14.7063,14.7645,306400.0
2012-04-16 09:30:00,15.44,15.55,15.09,15.12,688000.0,14.968,15.0747,14.6287,14.6578,688000.0
2012-04-16 10:00:00,15.08,15.11,14.85,14.98,406800.0,14.619,14.6481,14.3961,14.5221,406800.0
2012-04-16 10:30:00,14.97,15.22,14.97,15.14,274800.0,14.5124,14.7548,14.5124,14.6772,274800.0
2012-04-16 11:00:00,15.14,15.22,15.13,15.18,361600.0,14.6772,14.7548,14.6675,14.716,361600.0
2012-04-16 11:30:00,15.18,15.2,15.06,15.13,276400.0,14.716,14.7354,14.5997,14.6675,276400.0
2012-04-16 12:00:00,15.17,15.26,15.1,15.17,176800.0,14.7063,14.7935,14.6384,14.7063,176800.0
2012-04-16 12:30:00,15.19,15.32,15.1,15.31,208800.0,14.7257,14.8517,14.6384,14.842,208800.0
2012-04-16 13:00:00,15.31,15.39,15.22,15.29,199600.0,14.842,14.9196,14.7548,14.8226,199600.0
2012-04-16 13:30:00,15.29,15.57,15.27,15.56,215200.0,14.8226,15.0941,14.8032,15.0844,215200.0
2012-04-16 14:00:00,15.55,15.56,15.41,15.42,160000.0,15.0747,15.0844,14.939,14.9487,160000.0
2012-04-16 14:30:00,15.43,15.54,15.42,15.45,244400.0,14.9583,15.065,14.9487,14.9777,244400.0
2012-04-16 15:00:00,15.45,15.45,15.33,15.36,317600.0,14.9777,14.9777,14.8614,14.8905,317600.0
2012-04-16 15:30:00,15.35,15.38,15.2,15.29,241600.0,14.8808,14.9099,14.7354,14.8226,241600.0
2012-04-17 09:30:00,15.68,15.96,15.64,15.85,327600.0,15.2007,15.4721,15.1619,15.3655,327600.0
2012-04-17 10:00:00,15.89,16.01,15.73,15.98,190800.0,15.4043,15.5206,15.2492,15.4915,190800.0
2012-04-17 10:30:00,15.99,16.1,15.96,16.09,249200.0,15.5012,15.6079,15.4721,15.5982,249200.0
2012-04-17 11:00:00,16.1,16.21,16.1,16.14,122800.0,15.6079,15.7145,15.6079,15.6466,122800.0
2012-04-17 11:30:00,16.14,16.15,16.07,16.11,80400.0,15.6466,15.6563,15.5788,15.6176,80400.0
2012-04-17 12:00:00,16.12,16.18,16.12,16.18,109600.0,15.6273,15.6854,15.6273,15.6854,109600.0
2012-04-17 12:30:00,16.18,16.25,16.16,16.16,83200.0,15.6854,15.7533,15.666,15.666,83200.0
2012-04-17 13:00:00,16.18,16.2,16.16,16.2,103600.0,15.6854,15.7048,15.666,15.7048,103600.0
2012-04-17 13:30:00,16.2,16.3,16.2,16.29,184000.0,15.7048,15.8018,15.7048,15.7921,184000.0
2012-04-17 14:00:00,16.29,16.35,16.29,16.35,29200.0,15.7921,15.8502,15.7921,15.8502,29200.0
2012-04-17 14:30:00,16.36,16.36,16.21,16.24,83600.0,15.8599,15.8599,15.7145,15.7436,83600.0
2012-04-17 15:00:00,16.23,16.31,16.19,16.31,222000.0,15.7339,15.8115,15.6951,15.8115,222000.0
2012-04-17 15:30:00,16.3,16.3,15.97,15.97,531200.0,15.8018,15.8018,15.4818,15.4818,531200.0
2012-04-18 09:30:00,15.72,15.85,15.56,15.83,380800.0,15.2395,15.3655,15.0844,15.3461,380800.0
2012-04-18 10:00:00,15.86,15.87,15.62,15.65,160000.0,15.3752,15.3849,15.1425,15.1716,160000.0
2012-04-18 10:30:00,15.63,15.81,15.59,15.77,256800.0,15.1522,15.3267,15.1135,15.288,256800.0
2012-04-18 11:00:00,15.76,15.76,15.47,15.57,121200.0,15.2783,15.2783,14.9971,15.0941,121200.0
2012-04-18 11:30:00,15.54,15.64,15.46,15.63,200000.0,15.065,15.1619,14.9874,15.1522,200000.0
2012-04-18 12:00:00,15.62,15.63,15.49,15.49,63200.0,15.1425,15.1522,15.0165,15.0165,63200.0
2012-04-18 12:30:00,15.49,15.57,15.47,15.57,40400.0,15.0165,15.0941,14.9971,15.0941,40400.0
2012-04-18 13:00:00,15.58,15.59,15.51,15.52,81200.0,15.1038,15.1135,15.0359,15.0456,81200.0
2012-04-18 13:30:00,15.53,15.54,15.37,15.42,147200.0,15.0553,15.065,14.9002,14.9487,147200.0
2012-04-18 14:00:00,15.4,15.7,15.39,15.63,187200.0,14.9293,15.2201,14.9196,15.1522,187200.0
2012-04-18 14:30:00,15.64,15.68,15.64,15.65,37600.0,15.1619,15.2007,15.1619,15.1716,37600.0
2012-04-18 15:00:00,15.67,15.78,15.59,15.61,108800.0,15.191,15.2977,15.1135,15.1328,108800.0
2012-04-18 15:30:00,15.6,15.65,15.56,15.6,88800.0,15.1232,15.1716,15.0844,15.1232,88800.0
2012-04-19 09:30:00,15.66,15.93,15.44,15.92,546800.0,15.1813,15.4431,14.968,15.4334,546800.0
2012-04-19 10:00:00,15.86,15.86,15.23,15.59,612000.0,15.3752,15.3752,14.7645,15.1135,612000.0
2012-04-19 10:30:00,15.61,16.04,15.61,15.9,180400.0,15.1328,15.5497,15.1328,15.414,180400.0
2012-04-19 11:00:00,15.9,15.99,15.75,15.77,137600.0,15.414,15.5012,15.2686,15.288,137600.0
2012-04-19 11:30:00,15.71,15.9,15.61,15.84,167600.0,15.2298,15.414,15.1328,15.3558,167600.0
2012-04-19 12:00:00,15.8,15.8,15.48,15.48,229200.0,15.317,15.317,15.0068,15.0068,229200.0
2012-04-19 12:30:00,15.49,15.59,15.45,15.51,112400.0,15.0165,15.1135,14.9777,15.0359,112400.0
2012-04-19 13:00:00,15.49,15.55,15.32,15.42,308000.0,15.0165,15.0747,14.8517,14.9487,308000.0
2012-04-19 13:30:00,15.43,15.46,15.29,15.29,118000.0,14.9583,14.9874,14.8226,14.8226,118000.0
2012-04-19 14:00:00,15.28,15.35,15.18,15.21,220800.0,14.8129,14.8808,14.716,14.7451,220800.0
2012-04-19 14:30:00,15.2,15.22,15.04,15.18,107600.0,14.7354,14.7548,14.5803,14.716,107600.0
2012-04-19 15:00:00,15.19,15.31,15.17,15.3,118400.0,14.7257,14.842,14.7063,14.8323,118400.0
2012-04-19 15:30:00,15.3,15.44,15.26,15.32,261600.0,14.8323,14.968,14.7935,14.8517,261600.0
2012-04-20 09:30:00,15.63,15.88,15.57,15.79,434400.0,15.1522,15.3946,15.0941,15.3073,434400.0
2012-04-20 10:00:00,15.83,15.89,15.67,15.83,213200.0,15.3461,15.4043,15.191,15.3461,213200.0
2012-04-20 10:30:00,15.89,16.01,15.88,15.91,162000.0,15.4043,15.5206,15.3946,15.4237,162000.0
2012-04-20 11:00:00,15.93,15.95,15.85,15.9,153600.0,15.4431,15.4625,15.3655,15.414,153600.0
2012-04-20 11:30:00,15.91,15.92,15.84,15.88,83200.0,15.4237,15.4334,15.3558,15.3946,83200.0
2012-04-20 12:00:00,15.9,15.97,15.89,15.93,73600.0,15.414,15.4818,15.4043,15.4431,73600.0
2012-04-20 12:30:00,15.93,15.94,15.82,15.82,81600.0,15.4431,15.4528,15.3364,15.3364,81600.0
2012-04-20 13:00:00,15.82,15.85,15.74,15.76,59600.0,15.3364,15.3655,15.2589,15.2783,59600.0
2012-04-20 13:30:00,15.74,15.74,15.6,15.68,115600.0,15.2589,15.2589,15.1232,15.2007,115600.0
2012-04-20 14:00:00,15.67,15.72,15.56,15.71,85600.0,15.191,15.2395,15.0844,15.2298,85600.0
2012-04-20 14:30:00,15.73,15.73,15.62,15.66,75200.0,15.2492,15.2492,15.1425,15.1813,75200.0
2012-04-20 15:00:00,15.66,15.66,15.5,15.55,138000.0,15.1813,15.1813,15.0262,15.0747,138000.0
2012-04-20 15:30:00,15.54,15.65,15.54,15.55,239200.0,15.065,15.1716,15.065,15.0747,239200.0
2012-04-23 09:30:00,14.86,14.9,14.54,14.63,742400.0,14.4058,14.4446,14.0956,14.1828,742400.0
2012-04-23 10:00:00,14.61,14.7,14.47,14.65,530400.0,14.1634,14.2507,14.0277,14.2022,530400.0
2012-04-23 10:30:00,14.65,14.65,14.5,14.61,231600.0,14.2022,14.2022,14.0568,14.1634,231600.0
2012-04-23 11:00:00,14.59,14.71,14.57,14.68,89200.0,14.144,14.2604,14.1246,14.2313,89200.0
2012-04-23 11:30:00,14.69,14.77,14.67,14.76,80800.0,14.241,14.3185,14.2216,14.3088,80800.0
2012-04-23 12:00:00,14.76,14.84,14.74,14.84,63200.0,14.3088,14.3864,14.2894,14.3864,63200.0
2012-04-23 12:30:00,14.84,14.87,14.75,14.77,106400.0,14.3864,14.4155,14.2991,14.3185,106400.0
2012-04-23 13:00:00,14.77,14.8,14.74,14.77,41600.0,14.3185,14.3476,14.2894,14.3185,41600.0
2012-04-23 13:30:00,14.78,14.8,14.7,14.73,73600.0,14.3282,14.3476,14.2507,14.2797,73600.0
2012-04-23 14:00:00,14.73,14.94,14.64,14.89,223600.0,14.2797,14.4833,14.1925,14.4349,223600.0
2012-04-23 14:30:00,14.9,14.97,14.81,14.81,113200.0,14.4446,14.5124,14.3573,14.3573,113200.0
2012-04-23 15:00:00,14.81,14.91,14.78,14.9,124800.0,14.3573,14.4542,14.3282,14.4446,124800.0
2012-04-23 15:30:00,14.9,14.95,14.88,14.94,156000.0,14.4446,14.493,14.4252,14.4833,156000.0
2012-04-24 09:30:00,14.96,15.03,14.81,14.94,441200.0,14.5027,14.5706,14.3573,14.4833,441200.0
2012-04-24 10:00:00,14.94,15.22,14.9,15.15,422400.0,14.4833,14.7548,14.4446,14.6869,422400.0
2012-04-24 10:30:00,15.15,15.28,15.15,15.21,130000.0,14.6869,14.8129,14.6869,14.7451,130000.0
2012-04-24 11:00:00,15.2,15.4,15.16,15.35,213600.0,14.7354,14.9293,14.6966,14.8808,213600.0
2012-04-24 11:30:00,15.33,15.36,15.29,15.31,104800.0,14.8614,14.8905,14.8226,14.842,104800.0
2012-04-24 12:00:00,15.34,15.36,15.28,15.34,100400.0,14.8711,14.8905,14.8129,14.8711,100400.0
2012-04-24 12:30:00,15.37,15.37,15.22,15.22,55600.0,14.9002,14.9002,14.7548,14.7548,55600.0
2012-04-24 13:00:00,15.21,15.26,15.2,15.21,81200.0,14.7451,14.7935,14.7354,14.7451,81200.0
2012-04-24 13:30:00,15.19,15.28,15.11,15.13,87200.0,14.7257,14.8129,14.6481,14.6675,87200.0
2012-04-24 14:00:00,15.12,15.12,14.95,14.95,124800.0,14.6578,14.6578,14.493,14.493,124800.0
2012-04-24 14:30:00,15.02,15.13,15.02,15.11,79600.0,14.5609,14.6675,14.5609,14.6481,79600.0
2012-04-24 15:00:00,15.09,15.11,15.05,15.09,25600.0,14.6287,14.6481,14.59,14.6287,25600.0
2012-04-24 15:30:00,15.14,15.27,15.13,15.26,154400.0,14.6772,14.8032,14.6675,14.7935,154400.0
2012-04-25 09:30:00,15.87,16.23,15.85,16.16,341200.0,15.3849,15.7339,15.3655,15.666,341200.0
2012-04-25 10:00:00,16.18,16.18,15.99,16.08,126800.0,15.6854,15.6854,15.5012,15.5885,126800.0
2012-04-25 10:30:00,16.07,16.07,15.95,15.96,103600.0,15.5788,15.5788,15.4625,15.4721,103600.0
2012-04-25 11:00:00,15.91,15.92,15.75,15.86,178800.0,15.4237,15.4334,15.2686,15.3752,178800.0
2012-04-25 11:30:00,15.86,15.89,15.8,15.8,36800.0,15.3752,15.4043,15.317,15.317,36800.0
2012-04-25 12:00:00,15.81,16.0,15.81,15.91,74400.0,15.3267,15.5109,15.3267,15.4237,74400.0
2012-04-25 12:30:00,15.9,15.99,15.8,15.99,176400.0,15.414,15.5012,15.317,15.5012,176400.0
2012-04-25 13:00:00,15.98,16.08,15.96,16.0,107200.0,15.4915,15.5885,15.4721,15.5109,107200.0
2012-04-25 13:30:00,15.99,16.05,15.99,16.04,75600.0,15.5012,15.5594,15.5012,15.5497,75600.0
2012-04-25 14:00:00,16.04,16.11,15.91,16.04,134800.0,15.5497,15.6176,15.4237,15.5497,134800.0
2012-04-25 14:30:00,16.06,16.06,15.89,16.04,178400.0,15.5691,15.5691,15.4043,15.5497,178400.0
2012-04-25 15:00:00,16.05,16.08,15.93,15.95,95200.0,15.5594,15.5885,15.4431,15.4625,95200.0
2012-04-25 15:30:00,15.99,16.06,15.99,16.0,198800.0,15.5012,15.5691,15.5012,15.5109,198800.0
2012-04-26 09:30:00,16.01,16.18,15.92,16.04,216800.0,15.5206,15.6854,15.4334,15.5497,216800.0
2012-04-26 10:00:00,16.1,16.28,16.1,16.17,223600.0,15.6079,15.7824,15.6079,15.6757,223600.0
2012-04-26 10:30:00,16.16,16.28,16.09,16.14,109200.0,15.666,15.7824,15.5982,15.6466,109200.0
2012-04-26 11:00:00,16.12,16.3,16.12,16.28,165200.0,15.6273,15.8018,15.6273,15.7824,165200.0
2012-04-26 11:30:00,16.25,16.28,16.23,16.25,56800.0,15.7533,15.7824,15.7339,15.7533,56800.0
2012-04-26 12:00:00,16.24,16.33,16.24,16.25,179600.0,15.7436,15.8308,15.7436,15.7533,179600.0
2012-04-26 12:30:00,16.27,16.28,16.25,16.27,92400.0,15.7727,15.7824,15.7533,15.7727,92400.0
2012-04-26 13:00:00,16.27,16.32,16.24,16.29,234400.0,15.7727,15.8211,15.7436,15.7921,234400.0
2012-04-26 13:30:00,16.32,16.43,16.28,16.43,104800.0,15.8211,15.9278,15.7824,15.9278,104800.0
2012-04-26 14:00:00,16.44,16.52,16.39,16.48,105600.0,15.9375,16.015,15.889,15.9763,105600.0
2012-04-26 14:30:00,16.48,16.5,16.42,16.45,41600.0,15.9763,15.9956,15.9181,15.9472,41600.0
2012-04-26 15:00:00,16.45,16.53,16.42,16.5,110000.0,15.9472,16.0247,15.9181,15.9956,110000.0
2012-04-26 15:30:00,16.49,16.5,16.38,16.43,209600.0,15.9859,15.9956,15.8793,15.9278,209600.0
2012-04-27 09:30:00,16.59,16.6,16.17,16.31,406000.0,16.0829,16.0926,15.6757,15.8115,406000.0
2012-04-27 10:00:00,16.27,16.31,16.03,16.31,294800.0,15.7727,15.8115,15.54,15.8115,294800.0
2012-04-27 10:30:00,16.27,16.51,16.25,16.5,143200.0,15.7727,16.0053,15.7533,15.9956,143200.0
2012-04-27 11:00:00,16.53,16.57,16.48,16.57,70800.0,16.0247,16.0635,15.9763,16.0635,70800.0
2012-04-27 11:30:00,16.55,16.64,16.55,16.62,151200.0,16.0441,16.1314,16.0441,16.112,151200.0
2012-04-27 12:00:00,16.63,16.67,16.61,16.67,43600.0,16.1217,16.1604,16.1023,16.1604,43600.0
2012-04-27 12:30:00,16.65,16.67,16.59,16.66,210800.0,16.1411,16.1604,16.0829,16.1508,210800.0
2012-04-27 13:00:00,16.66,16.71,16.65,16.71,119200.0,16.1508,16.1992,16.1411,16.1992,119200.0
2012-04-27 13:30:00,16.74,16.92,16.74,16.85,167600.0,16.2283,16.4028,16.2283,16.3349,167600.0
2012-04-27 14:00:00,16.85,16.86,16.81,16.84,191200.0,16.3349,16.3446,16.2962,16.3253,191200.0
2012-04-27 14:30:00,16.83,16.89,16.82,16.89,191200.0,16.3156,16.3737,16.3059,16.3737,191200.0
2012-04-27 15:00:00,16.87,16.93,16.84,16.9,223200.0,16.3543,16.4125,16.3253,16.3834,223200.0
2012-04-27 15:30:00,16.9,16.91,16.83,16.84,349600.0,16.3834,16.3931,16.3156,16.3253,349600.0
2012-04-30 09:30:00,16.84,16.84,16.38,16.4,385600.0,16.3253,16.3253,15.8793,15.8987,385600.0
2012-04-30 10:00:00,16.39,16.56,16.33,16.49,339600.0,15.889,16.0538,15.8308,15.9859,339600.0
2012-04-30 10:30:00,16.45,16.49,16.38,16.43,275200.0,15.9472,15.9859,15.8793,15.9278,275200.0
2012-04-30 11:00:00,16.42,16.49,16.37,16.44,154000.0,15.9181,15.9859,15.8696,15.9375,154000.0
2012-04-30 11:30:00,16.44,16.44,16.33,16.43,225200.0,15.9375,15.9375,15.8308,15.9278,225200.0
2012-04-30 12:00:00,16.4,16.42,16.29,16.39,376400.0,15.8987,15.9181,15.7921,15.889,376400.0
2012-04-30 12:30:00,16.4,16.43,16.34,16.42,113200.0,15.8987,15.9278,15.8405,15.9181,113200.0
2012-04-30 13:00:00,16.4,16.42,16.38,16.39,34400.0,15.8987,15.9181,15.8793,15.889,34400.0
2012-04-30 13:30:00,16.39,16.39,16.32,16.39,286000.0,15.889,15.889,15.8211,15.889,286000.0
2012-04-30 14:00:00,16.37,16.41,16.34,16.37,54000.0,15.8696,15.9084,15.8405,15.8696,54000.0
2012-04-30 14:30:00,16.37,16.37,16.28,16.36,354800.0,15.8696,15.8696,15.7824,15.8599,354800.0
2012-04-30 15:00:00,16.38,16.42,16.36,16.36,64400.0,15.8793,15.9181,15.8599,15.8599,64400.0
2012-04-30 15:30:00,16.39,16.5,16.29,16.3,168000.0,15.889,15.9956,15.7921,15.8018,168000.0
2012-05-01 09:30:00,16.34,16.42,16.21,16.22,321200.0,15.8405,15.9181,15.7145,15.7242,321200.0
2012-05-01 10:00:00,16.23,16.94,16.23,16.93,315200.0,15.7339,16.4222,15.7339,16.4125,315200.0
2012-05-01 10:30:00,16.93,17.08,16.93,17.04,156000.0,16.4125,16.5579,16.4125,16.5191,156000.0
2012-05-01 11:00:00,17.03,17.08,17.02,17.07,100000.0,16.5094,16.5579,16.4997,16.5482,100000.0
2012-05-01 11:30:00,17.07,17.18,17.07,17.13,83600.0,16.5482,16.6549,16.5482,16.6064,83600.0
2012-05-01 12:00:00,17.12,17.12,17.09,17.1,129600.0,16.5967,16.5967,16.5676,16.5773,129600.0
2012-05-01 12:30:00,17.11,17.11,16.98,17.0,86800.0,16.587,16.587,16.461,16.4804,86800.0
2012-05-01 13:00:00,16.97,16.97,16.85,16.87,26800.0,16.4513,16.4513,16.3349,16.3543,26800.0
2012-05-01 13:30:00,16.9,16.96,16.83,16.93,85600.0,16.3834,16.4416,16.3156,16.4125,85600.0
2012-05-01 14:00:00,16.93,16.93,16.7,16.78,217200.0,16.4125,16.4125,16.1895,16.2671,217200.0
2012-05-01 14:30:00,16.81,16.86,16.72,16.73,262400.0,16.2962,16.3446,16.2089,16.2186,262400.0
2012-05-01 15:00:00,16.75,16.78,16.61,16.64,127600.0,16.238,16.2671,16.1023,16.1314,127600.0
2012-05-01 15:30:00,16.62,16.64,16.28,16.31,270000.0,16.112,16.1314,15.7824,15.8115,270000.0
2012-05-02 09:30:00,15.95,16.09,15.86,16.05,382800.0,15.4625,15.5982,15.3752,15.5594,382800.0
2012-05-02 10:00:00,16.06,16.08,15.81,15.81,349200.0,15.5691,15.5885,15.3267,15.3267,349200.0
2012-05-02 10:30:00,15.79,16.03,15.74,16.0,243600.0,15.3073,15.54,15.2589,15.5109,243600.0
2012-05-02 11:00:00,16.0,16.08,15.97,16.05,86400.0,15.5109,15.5885,15.4818,15.5594,86400.0
2012-05-02 11:30:00,16.06,16.11,16.06,16.07,59200.0,15.5691,15.6176,15.5691,15.5788,59200.0
2012-05-02 12:00:00,16.06,16.36,16.03,16.34,207600.0,15.5691,15.8599,15.54,15.8405,207600.0
2012-05-02 12:30:00,16.34,16.38,16.28,16.36,182800.0,15.8405,15.8793,15.7824,15.8599,182800.0
2012-05-02 13:00:00,16.37,16.38,16.23,16.23,81600.0,15.8696,15.8793,15.7339,15.7339,81600.0
2012-05-02 13:30:00,16.22,16.47,16.21,16.45,166000.0,15.7242,15.9666,15.7145,15.9472,166000.0
2012-05-02 14:00:00,16.45,16.49,16.38,16.46,173200.0,15.9472,15.9859,15.8793,15.9569,173200.0
2012-05-02 14:30:00,16.46,16.46,16.32,16.35,71600.0,15.9569,15.9569,15.8211,15.8502,71600.0
2012-05-02 15:00:00,16.36,16.39,16.25,16.32,129600.0,15.8599,15.889,15.7533,15.8211,129600.0
2012-05-02 15:30:00,16.3,16.46,16.28,16.46,311200.0,15.8018,15.9569,15.7824,15.9569,311200.0
2012-05-03 09:30:00,16.42,16.46,16.15,16.25,272800.0,15.9181,15.9569,15.6563,15.7533,272800.0
2012-05-03 10:00:00,16.22,16.22,15.89,16.04,416000.0,15.7242,15.7242,15.4043,15.5497,416000.0
2012-05-03 10:30:00,16.01,16.25,16.0,16.25,218800.0,15.5206,15.7533,15.5109,15.7533,218800.0
2012-05-03 11:00:00,16.28,16.28,16.17,16.18,146800.0,15.7824,15.7824,15.6757,15.6854,146800.0
2012-05-03 11:30:00,16.21,16.21,15.83,15.89,281200.0,15.7145,15.7145,15.3461,15.4043,281200.0
2012-05-03 12:00:00,15.89,15.9,15.81,15.89,139600.0,15.4043,15.414,15.3267,15.4043,139600.0
2012-05-03 12:30:00,15.88,15.99,15.79,15.8,135600.0,15.3946,15.5012,15.3073,15.317,135600.0
2012-05-03 13:00:00,15.84,15.87,15.77,15.85,122000.0,15.3558,15.3849,15.288,15.3655,122000.0
2012-05-03 13:30:00,15.82,15.82,15.59,15.66,644000.0,15.3364,15.3364,15.1135,15.1813,644000.0
2012-05-03 14:00:00,15.66,15.7,15.6,15.64,319600.0,15.1813,15.2201,15.1232,15.1619,319600.0
2012-05-03 14:30:00,15.63,15.65,15.51,15.56,277600.0,15.1522,15.1716,15.0359,15.0844,277600.0
2012-05-03 15:00:00,15.57,15.79,15.57,15.76,241200.0,15.0941,15.3073,15.0941,15.2783,241200.0
2012-05-03 15:30:00,15.76,15.79,15.7,15.77,178800.0,15.2783,15.3073,15.2201,15.288,178800.0
2012-05-04 09:30:00,15.45,15.48,15.17,15.23,626000.0,14.9777,15.0068,14.7063,14.7645,626000.0
2012-05-04 10:00:00,15.21,15.22,15.03,15.06,544000.0,14.7451,14.7548,14.5706,14.5997,544000.0
2012-05-04 10:30:00,15.04,15.11,14.93,15.11,237600.0,14.5803,14.6481,14.4736,14.6481,237600.0
2012-05-04 11:00:00,15.08,15.08,14.97,14.99,208800.0,14.619,14.619,14.5124,14.5318,208800.0
2012-05-04 11:30:00,14.98,14.98,14.8,14.89,363200.0,14.5221,14.5221,14.3476,14.4349,363200.0
2012-05-04 12:00:00,14.92,14.97,14.84,14.87,124400.0,14.4639,14.5124,14.3864,14.4155,124400.0
2012-05-04 12:30:00,14.88,14.92,14.81,14.91,235200.0,14.4252,14.4639,14.3573,14.4542,235200.0
2012-05-04 13:00:00,14.91,14.97,14.88,14.97,198800.0,14.4542,14.5124,14.4252,14.5124,198800.0
2012-05-04 13:30:00,14.96,15.07,14.96,15.04,172800.0,14.5027,14.6094,14.5027,14.5803,172800.0
2012-05-04 14:00:00,15.03,15.03,14.94,14.97,248000.0,14.5706,14.5706,14.4833,14.5124,248000.0
2012-05-04 14:30:00,14.99,14.99,14.85,14.93,136000.0,14.5318,14.5318,14.3961,14.4736,136000.0
2012-05-04 15:00:00,14.93,14.97,14.88,14.88,122000.0,14.4736,14.5124,14.4252,14.4252,122000.0
2012-05-04 15:30:00,14.89,14.95,14.87,14.88,368800.0,14.4349,14.493,14.4155,14.4252,368800.0
2012-05-07 09:30:00,14.69,14.95,14.61,14.86,779200.0,14.241,14.493,14.1634,14.4058,779200.0
2012-05-07 10:00:00,14.88,14.94,14.72,14.73,342800.0,14.4252,14.4833,14.2701,14.2797,342800.0
2012-05-07 10:30:00,14.72,14.8,14.65,14.78,256800.0,14.2701,14.3476,14.2022,14.3282,256800.0
2012-05-07 11:00:00,14.8,14.96,14.79,14.83,320800.0,14.3476,14.5027,14.3379,14.3767,320800.0
2012-05-07 11:30:00,14.85,14.86,14.79,14.79,70000.0,14.3961,14.4058,14.3379,14.3379,70000.0
2012-05-07 12:00:00,14.85,14.85,14.79,14.82,127600.0,14.3961,14.3961,14.3379,14.367,127600.0
2012-05-07 12:30:00,14.88,15.03,14.88,14.96,225600.0,14.4252,14.5706,14.4252,14.5027,225600.0
2012-05-07 13:00:00,14.97,15.15,14.93,15.03,318000.0,14.5124,14.6869,14.4736,14.5706,318000.0
2012-05-07 13:30:00,15.01,15.13,15.01,15.1,72000.0,14.5512,14.6675,14.5512,14.6384,72000.0
2012-05-07 14:00:00,15.09,15.11,15.01,15.01,128000.0,14.6287,14.6481,14.5512,14.5512,128000.0
2012-05-07 14:30:00,15.03,15.07,14.98,15.04,196800.0,14.5706,14.6094,14.5221,14.5803,196800.0
2012-05-07 15:00:00,15.06,15.06,14.95,14.99,570800.0,14.5997,14.5997,14.493,14.5318,570800.0
2012-05-07 15:30:00,14.98,15.03,14.89,15.0,498800.0,14.5221,14.5706,14.4349,14.5415,498800.0
2012-05-08 09:30:00,14.64,14.85,14.49,14.75,419600.0,14.1925,14.3961,14.0471,14.2991,419600.0
2012-05-08 10:00:00,14.74,14.74,14.53,14.55,345600.0,14.2894,14.2894,14.0859,14.1052,345600.0
2012-05-08 10:30:00,14.55,14.55,14.34,14.41,346000.0,14.1052,14.1052,13.9017,13.9695,346000.0
2012-05-08 11:00:00,14.41,14.47,14.24,14.47,446400.0,13.9695,14.0277,13.8047,14.0277,446400.0
2012-05-08 11:30:00,14.44,14.75,14.42,14.64,167600.0,13.9986,14.2991,13.9792,14.1925,167600.0
2012-05-08 12:00:00,14.63,14.66,14.45,14.51,162400.0,14.1828,14.2119,14.0083,14.0665,162400.0
2012-05-08 12:30:00,14.47,14.52,14.38,14.41,403600.0,14.0277,14.0762,13.9404,13.9695,403600.0
2012-05-08 13:00:00,14.4,14.57,14.4,14.57,145200.0,13.9598,14.1246,13.9598,14.1246,145200.0
2012-05-08 13:30:00,14.61,14.63,14.51,14.58,79600.0,14.1634,14.1828,14.0665,14.1343,79600.0
2012-05-08 14:00:00,14.58,14.58,14.49,14.53,167600.0,14.1343,14.1343,14.0471,14.0859,167600.0
2012-05-08 14:30:00,14.54,14.78,14.54,14.78,130000.0,14.0956,14.3282,14.0956,14.3282,130000.0
2012-05-08 15:00:00,14.73,14.96,14.65,14.95,295200.0,14.2797,14.5027,14.2022,14.493,295200.0
2012-05-08 15:30:00,14.88,14.99,14.86,14.95,197600.0,14.4252,14.5318,14.4058,14.493,197600.0
2012-05-09 09:30:00,14.39,14.51,14.28,14.45,372000.0,13.9501,14.0665,13.8435,14.0083,372000.0
2012-05-09 10:00:00,14.44,14.59,14.25,14.28,294800.0,13.9986,14.144,13.8144,13.8435,294800.0
2012-05-09 10:30:00,14.28,14.54,14.26,14.45,251600.0,13.8435,14.0956,13.8241,14.0083,251600.0
2012-05-09 11:00:00,14.39,14.76,14.38,14.69,329600.0,13.9501,14.3088,13.9404,14.241,329600.0
2012-05-09 11:30:00,14.65,14.81,14.63,14.68,150000.0,14.2022,14.3573,14.1828,14.2313,150000.0
2012-05-09 12:00:00,14.69,14.7,14.58,14.6,416400.0,14.241,14.2507,14.1343,14.1537,416400.0
2012-05-09 12:30:00,14.58,14.62,14.47,14.6,369600.0,14.1343,14.1731,14.0277,14.1537,369600.0
2012-05-09 13:00:00,14.64,14.88,14.61,14.77,214400.0,14.1925,14.4252,14.1634,14.3185,214400.0
2012-05-09 13:30:00,14.78,14.96,14.78,14.94,166000.0,14.3282,14.5027,14.3282,14.4833,166000.0
2012-05-09 14:00:00,14.88,14.88,14.77,14.82,255200.0,14.4252,14.4252,14.3185,14.367,255200.0
2012-05-09 14:30:00,14.82,14.84,14.72,14.72,328000.0,14.367,14.3864,14.2701,14.2701,328000.0
2012-05-09 15:00:00,14.71,14.78,14.66,14.67,106400.0,14.2604,14.3282,14.2119,14.2216,106400.0
2012-05-09 15:30:00,14.68,14.86,14.68,14.69,363600.0,14.2313,14.4058,14.2313,14.241,363600.0
2012-05-10 09:30:00,14.91,15.08,14.85,14.99,404800.0,14.4542,14.619,14.3961,14.5318,404800.0
2012-05-10 10:00:00,15.03,15.05,14.78,14.81,406800.0,14.5706,14.59,14.3282,14.3573,406800.0
2012-05-10 10:30:00,14.79,14.89,14.64,14.69,184800.0,14.3379,14.4349,14.1925,14.241,184800.0
2012-05-10 11:00:00,14.71,14.87,14.63,14.87,234800.0,14.2604,14.4155,14.1828,14.4155,234800.0
2012-05-10 11:30:00,14.86,14.9,14.76,14.79,443200.0,14.4058,14.4446,14.3088,14.3379,443200.0
2012-05-10 12:00:00,14.77,14.86,14.67,14.81,257200.0,14.3185,14.4058,14.2216,14.3573,257200.0
2012-05-10 12:30:00,14.83,15.07,14.81,15.05,194400.0,14.3767,14.6094,14.3573,14.59,194400.0
2012-05-10 13:00:00,15.06,15.12,14.97,15.04,144400.0,14.5997,14.6578,14.5124,14.5803,144400.0
2012-05-10 13:30:00,15.03,15.06,14.92,14.95,108400.0,14.5706,14.5997,14.4639,14.493,108400.0
2012-05-10 14:00:00,14.97,15.02,14.92,15.01,153200.0,14.5124,14.5609,14.4639,14.5512,153200.0
2012-05-10 14:30:00,15.01,15.01,14.92,14.93,191600.0,14.5512,14.5512,14.4639,14.4736,191600.0
2012-05-10 15:00:00,14.94,14.96,14.83,14.9,166400.0,14.4833,14.5027,14.3767,14.4446,166400.0
2012-05-10 15:30:00,14.9,14.9,14.73,14.87,396000.0,14.4446,14.4446,14.2797,14.4155,396000.0
2012-05-11 09:30:00,14.51,14.91,14.4,14.76,356400.0,14.0665,14.4542,13.9598,14.3088,356400.0
2012-05-11 10:00:00,14.79,15.03,14.73,14.99,253200.0,14.3379,14.5706,14.2797,14.5318,253200.0
2012-05-11 10:30:00,14.98,15.11,14.87,14.91,342000.0,14.5221,14.6481,14.4155,14.4542,342000.0
2012-05-11 11:00:00,14.91,15.0,14.84,14.88,787200.0,14.4542,14.5415,14.3864,14.4252,787200.0
2012-05-11 11:30:00,14.88,14.99,14.8,14.84,468800.0,14.4252,14.5318,14.3476,14.3864,468800.0
2012-05-11 12:00:00,14.87,14.96,14.85,14.92,49200.0,14.4155,14.5027,14.3961,14.4639,49200.0
2012-05-11 12:30:00,14.89,15.01,14.89,14.93,63200.0,14.4349,14.5512,14.4349,14.4736,63200.0
2012-05-11 13:00:00,14.9,14.92,14.79,14.82,481200.0,14.4446,14.4639,14.3379,14.367,481200.0
2012-05-11 13:30:00,14.82,14.89,14.81,14.85,231600.0,14.367,14.4349,14.3573,14.3961,231600.0
2012-05-11 14:00:00,14.86,14.86,14.76,14.81,66400.0,14.4058,14.4058,14.3088,14.3573,66400.0
2012-05-11 14:30:00,14.8,14.84,14.73,14.74,132400.0,14.3476,14.3864,14.2797,14.2894,132400.0
2012-05-11 15:00:00,14.74,14.77,14.64,14.77,96400.0,14.2894,14.3185,14.1925,14.3185,96400.0
2012-05-11 15:30:00,14.72,14.8,14.64,14.74,383200.0,14.2701,14.3476,14.1925,14.2894,383200.0
2012-05-14 09:30:00,14.31,14.47,14.23,14.29,809200.0,13.8726,14.0277,13.795,13.8532,809200.0
2012-05-14 10:00:00,14.27,14.29,14.05,14.07,309200.0,13.8338,13.8532,13.6205,13.6399,309200.0
2012-05-14 10:30:00,14.06,14.33,14.05,14.26,118400.0,13.6302,13.892,13.6205,13.8241,118400.0
2012-05-14 11:00:00,14.24,14.42,14.22,14.36,193600.0,13.8047,13.9792,13.7853,13.9211,193600.0
2012-05-14 11:30:00,14.35,14.37,14.25,14.3,100400.0,13.9114,13.9308,13.8144,13.8629,100400.0
2012-05-14 12:00:00,14.33,14.36,14.29,14.36,70400.0,13.892,13.9211,13.8532,13.9211,70400.0
2012-05-14 12:30:00,14.33,14.34,14.29,14.33,21600.0,13.892,13.9017,13.8532,13.892,21600.0
2012-05-14 13:00:00,14.35,14.37,14.28,14.29,55200.0,13.9114,13.9308,13.8435,13.8532,55200.0
2012-05-14 13:30:00,14.29,14.51,14.29,14.47,86000.0,13.8532,14.0665,13.8532,14.0277,86000.0
2012-05-14 14:00:00,14.47,14.51,14.38,14.46,108000.0,14.0277,14.0665,13.9404,14.018,108000.0
2012-05-14 14:30:00,14.47,14.47,14.3,14.32,28000.0,14.0277,14.0277,13.8629,13.8823,28000.0
2012-05-14 15:00:00,14.32,14.33,14.2,14.22,130400.0,13.8823,13.892,13.7659,13.7853,130400.0
2012-05-14 15:30:00,14.28,14.28,14.15,14.17,141600.0,13.8435,13.8435,13.7175,13.7369,141600.0
2012-05-15 09:30:00,14.17,14.26,14.08,14.21,188400.0,13.7369,13.8241,13.6496,13.7756,188400.0
2012-05-15 10:00:00,14.24,14.44,14.24,14.42,116400.0,13.8047,13.9986,13.8047,13.9792,116400.0
2012-05-15 10:30:00,14.42,14.42,14.31,14.33,73600.0,13.9792,13.9792,13.8726,13.892,73600.0
2012-05-15 11:00:00,14.32,14.33,14.11,14.13,190800.0,13.8823,13.892,13.6787,13.6981,190800.0
2012-05-15 11:30:00,14.13,14.49,14.13,14.45,321600.0,13.6981,14.0471,13.6981,14.0083,321600.0
2012-05-15 12:00:00,14.47,14.51,14.39,14.45,100400.0,14.0277,14.0665,13.9501,14.0083,100400.0
2012-05-15 12:30:00,14.47,14.47,14.37,14.37,38800.0,14.0277,14.0277,13.9308,13.9308,38800.0
2012-05-15 13:00:00,14.41,14.45,14.39,14.42,65600.0,13.9695,14.0083,13.9501,13.9792,65600.0
2012-05-15 13:30:00,14.44,14.44,14.21,14.28,175600.0,13.9986,13.9986,13.7756,13.8435,175600.0
2012-05-15 14:00:00,14.29,14.37,14.23,14.37,80800.0,13.8532,13.9308,13.795,13.9308,80800.0
2012-05-15 14:30:00,14.36,14.36,14.2,14.21,129200.0,13.9211,13.9211,13.7659,13.7756,129200.0
2012-05-15 15:00:00,14.2,14.2,13.97,13.99,346800.0,13.7659,13.7659,13.543,13.5624,346800.0
2012-05-15 15:30:00,13.98,14.1,13.98,14.1,189600.0,13.5527,13.669,13.5527,13.669,189600.0
2012-05-16 09:30:00,14.23,14.41,14.12,14.38,188000.0,13.795,13.9695,13.6884,13.9404,188000.0
2012-05-16 10:00:00,14.4,14.42,14.25,14.34,46000.0,13.9598,13.9792,13.8144,13.9017,46000.0
2012-05-16 10:30:00,14.36,14.46,14.31,14.34,96000.0,13.9211,14.018,13.8726,13.9017,96000.0
2012-05-16 11:00:00,14.35,14.35,14.15,14.24,206000.0,13.9114,13.9114,13.7175,13.8047,206000.0
2012-05-16 11:30:00,14.25,14.33,14.2,14.33,39600.0,13.8144,13.892,13.7659,13.892,39600.0
2012-05-16 12:00:00,14.33,14.33,14.14,14.21,71600.0,13.892,13.892,13.7078,13.7756,71600.0
2012-05-16 12:30:00,14.2,14.25,14.06,14.06,85600.0,13.7659,13.8144,13.6302,13.6302,85600.0
2012-05-16 13:00:00,14.06,14.12,14.03,14.04,28800.0,13.6302,13.6884,13.6011,13.6108,28800.0
2012-05-16 13:30:00,14.0,14.02,13.92,14.02,72000.0,13.5721,13.5914,13.4945,13.5914,72000.0
2012-05-16 14:00:00,14.04,14.15,13.92,13.96,120000.0,13.6108,13.7175,13.4945,13.5333,120000.0
2012-05-16 14:30:00,13.95,14.04,13.88,13.98,120400.0,13.5236,13.6108,13.4557,13.5527,120400.0
2012-05-16 15:00:00,13.94,13.95,13.85,13.85,80400.0,13.5139,13.5236,13.4266,13.4266,80400.0
2012-05-16 15:30:00,13.85,13.9,13.77,13.81,117600.0,13.4266,13.4751,13.3491,13.3879,117600.0
2012-05-17 09:30:00,13.84,13.88,13.5,13.57,286400.0,13.417,13.4557,13.0873,13.1552,286400.0
2012-05-17 10:00:00,13.53,13.74,13.37,13.61,296800.0,13.1164,13.32,12.9613,13.194,296800.0
2012-05-17 10:30:00,13.62,13.73,13.45,13.53,135200.0,13.2037,13.3103,13.0389,13.1164,135200.0
2012-05-17 11:00:00,13.53,13.56,13.33,13.33,162400.0,13.1164,13.1455,12.9225,12.9225,162400.0
2012-05-17 11:30:00,13.35,13.36,13.25,13.31,153600.0,12.9419,12.9516,12.845,12.9032,153600.0
2012-05-17 12:00:00,13.29,13.35,13.09,13.27,236800.0,12.8838,12.9419,12.6899,12.8644,236800.0
2012-05-17 12:30:00,13.29,13.35,13.23,13.24,71200.0,12.8838,12.9419,12.8256,12.8353,71200.0
2012-05-17 13:00:00,13.27,13.45,13.27,13.38,147600.0,12.8644,13.0389,12.8644,12.971,147600.0
2012-05-17 13:30:00,13.35,13.36,13.19,13.23,61600.0,12.9419,12.9516,12.7868,12.8256,61600.0
2012-05-17 14:00:00,13.21,13.24,13.13,13.23,27600.0,12.8062,12.8353,12.7287,12.8256,27600.0
2012-05-17 14:30:00,13.24,13.26,13.11,13.17,91200.0,12.8353,12.8547,12.7093,12.7674,91200.0
2012-05-17 15:00:00,13.15,13.22,13.11,13.12,57200.0,12.748,12.8159,12.7093,12.719,57200.0
2012-05-17 15:30:00,13.12,13.13,12.85,12.85,230000.0,12.719,12.7287,12.4572,12.4572,230000.0
2012-05-18 09:30:00,12.87,12.92,12.79,12.83,186000.0,12.4766,12.5251,12.399,12.4378,186000.0
2012-05-18 10:00:00,12.83,12.94,12.75,12.85,248000.0,12.4378,12.5445,12.3603,12.4572,248000.0
2012-05-18 10:30:00,12.86,13.1,12.86,13.0,149600.0,12.4669,12.6996,12.4669,12.6026,149600.0
2012-05-18 11:00:00,12.98,13.0,12.8,12.84,210000.0,12.5832,12.6026,12.4087,12.4475,210000.0
2012-05-18 11:30:00,12.84,12.84,12.45,12.6,304800.0,12.4475,12.4475,12.0694,12.2149,304800.0
2012-05-18 12:00:00,12.61,12.87,12.6,12.87,119600.0,12.2245,12.4766,12.2149,12.4766,119600.0
2012-05-18 12:30:00,12.88,12.95,12.85,12.85,121200.0,12.4863,12.5542,12.4572,12.4572,121200.0
2012-05-18 13:00:00,12.85,12.86,12.75,12.81,53600.0,12.4572,12.4669,12.3603,12.4184,53600.0
2012-05-18 13:30:00,12.82,12.85,12.75,12.78,100800.0,12.4281,12.4572,12.3603,12.3894,100800.0
2012-05-18 14:00:00,12.77,12.81,12.64,12.7,52400.0,12.3797,12.4184,12.2536,12.3118,52400.0
2012-05-18 14:30:00,12.63,12.65,12.54,12.56,78000.0,12.2439,12.2633,12.1567,12.1761,78000.0
2012-05-18 15:00:00,12.56,12.69,12.51,12.52,364400.0,12.1761,12.3021,12.1276,12.1373,364400.0
2012-05-18 15:30:00,12.52,12.52,12.38,12.47,282400.0,12.1373,12.1373,12.0016,12.0888,282400.0
2012-05-21 09:30:00,12.61,12.63,12.35,12.56,419600.0,12.2245,12.2439,11.9725,12.1761,419600.0
2012-05-21 10:00:00,12.56,12.89,12.54,12.84,601200.0,12.1761,12.496,12.1567,12.4475,601200.0
2012-05-21 10:30:00,12.87,13.11,12.86,13.08,242400.0,12.4766,12.7093,12.4669,12.6802,242400.0
2012-05-21 11:00:00,13.07,13.08,12.88,12.89,204000.0,12.6705,12.6802,12.4863,12.496,204000.0
2012-05-21 11:30:00,12.88,12.96,12.87,12.91,211200.0,12.4863,12.5639,12.4766,12.5154,211200.0
2012-05-21 12:00:00,12.9,13.25,12.9,13.23,216800.0,12.5057,12.845,12.5057,12.8256,216800.0
2012-05-21 12:30:00,13.21,13.26,13.05,13.06,114800.0,12.8062,12.8547,12.6511,12.6608,114800.0
2012-05-21 13:00:00,13.08,13.17,13.07,13.12,162800.0,12.6802,12.7674,12.6705,12.719,162800.0
2012-05-21 13:30:00,13.12,13.23,13.11,13.19,48800.0,12.719,12.8256,12.7093,12.7868,48800.0
2012-05-21 14:00:00,13.19,13.19,13.09,13.11,65600.0,12.7868,12.7868,12.6899,12.7093,65600.0
2012-05-21 14:30:00,13.14,13.24,13.13,13.22,77200.0,12.7383,12.8353,12.7287,12.8159,77200.0
2012-05-21 15:00:00,13.21,13.33,13.21,13.31,235200.0,12.8062,12.9225,12.8062,12.9032,235200.0
2012-05-21 15:30:00,13.3,13.35,13.24,13.32,143600.0,12.8935,12.9419,12.8353,12.9128,143600.0
2012-05-22 09:30:00,13.35,13.5,13.24,13.34,450800.0,12.9419,13.0873,12.8353,12.9322,450800.0
2012-05-22 10:00:00,13.4,13.67,13.33,13.54,451600.0,12.9904,13.2521,12.9225,13.1261,451600.0
2012-05-22 10:30:00,13.55,13.65,13.54,13.61,172400.0,13.1358,13.2328,13.1261,13.194,172400.0
2012-05-22 11:00:00,13.59,13.6,13.48,13.57,257200.0,13.1746,13.1843,13.068,13.1552,257200.0
2012-05-22 11:30:00,13.56,13.56,13.41,13.47,170800.0,13.1455,13.1455,13.0001,13.0583,170800.0
2012-05-22 12:00:00,13.39,13.39,13.15,13.35,411600.0,12.9807,12.9807,12.748,12.9419,411600.0
2012-05-22 12:30:00,13.36,13.44,13.32,13.42,192800.0,12.9516,13.0292,12.9128,13.0098,192800.0
2012-05-22 13:00:00,13.44,13.48,13.34,13.35,127600.0,13.0292,13.068,12.9322,12.9419,127600.0
2012-05-22 13:30:00,13.33,13.44,13.19,13.23,268000.0,12.9225,13.0292,12.7868,12.8256,268000.0
2012-05-22 14:00:00,13.26,13.38,13.25,13.31,131600.0,12.8547,12.971,12.845,12.9032,131600.0
2012-05-22 14:30:00,13.31,13.35,13.22,13.31,126400.0,12.9032,12.9419,12.8159,12.9032,126400.0
2012-05-22 15:00:00,13.31,13.32,13.06,13.06,198400.0,12.9032,12.9128,12.6608,12.6608,198400.0
2012-05-22 15:30:00,13.05,13.13,12.86,13.13,341600.0,12.6511,12.7287,12.4669,12.7287,341600.0
2012-05-23 09:30:00,12.74,12.91,12.64,12.88,282800.0,12.3506,12.5154,12.2536,12.4863,282800.0
2012-05-23 10:00:00,12.88,12.96,12.63,12.72,324800.0,12.4863,12.5639,12.2439,12.3312,324800.0
2012-05-23 10:30:00,12.73,12.74,12.54,12.6,377200.0,12.3409,12.3506,12.1567,12.2149,377200.0
2012-05-23 11:00:00,12.58,12.69,12.55,12.63,182000.0,12.1955,12.3021,12.1664,12.2439,182000.0
2012-05-23 11:30:00,12.6,12.69,12.52,12.55,433200.0,12.2149,12.3021,12.1373,12.1664,433200.0
2012-05-23 12:00:00,12.54,12.58,12.46,12.48,232800.0,12.1567,12.1955,12.0791,12.0985,232800.0
2012-05-23 12:30:00,12.52,12.65,12.51,12.6,49200.0,12.1373,12.2633,12.1276,12.2149,49200.0
2012-05-23 13:00:00,12.61,12.81,12.59,12.81,112400.0,12.2245,12.4184,12.2052,12.4184,112400.0
2012-05-23 13:30:00,12.82,12.94,12.74,12.81,490800.0,12.4281,12.5445,12.3506,12.4184,490800.0
2012-05-23 14:00:00,12.82,12.86,12.63,12.66,324800.0,12.4281,12.4669,12.2439,12.273,324800.0
2012-05-23 14:30:00,12.7,12.96,12.7,12.95,220800.0,12.3118,12.5639,12.3118,12.5542,220800.0
2012-05-23 15:00:00,12.97,13.09,12.88,13.06,94000.0,12.5735,12.6899,12.4863,12.6608,94000.0
2012-05-23 15:30:00,13.11,13.45,13.11,13.37,343200.0,12.7093,13.0389,12.7093,12.9613,343200.0
2012-05-24 09:30:00,13.36,13.39,13.13,13.17,353200.0,12.9516,12.9807,12.7287,12.7674,353200.0
2012-05-24 10:00:00,13.2,13.33,13.19,13.33,58800.0,12.7965,12.9225,12.7868,12.9225,58800.0
2012-05-24 10:30:00,13.36,13.5,13.35,13.42,331600.0,12.9516,13.0873,12.9419,13.0098,331600.0
2012-05-24 11:00:00,13.39,13.43,13.31,13.37,140000.0,12.9807,13.0195,12.9032,12.9613,140000.0
2012-05-24 11:30:00,13.35,13.35,13.17,13.2,140800.0,12.9419,12.9419,12.7674,12.7965,140800.0
2012-05-24 12:00:00,13.2,13.2,13.02,13.04,123200.0,12.7965,12.7965,12.622,12.6414,123200.0
2012-05-24 12:30:00,13.05,13.16,13.05,13.11,160400.0,12.6511,12.7577,12.6511,12.7093,160400.0
2012-05-24 13:00:00,13.13,13.25,13.04,13.05,148400.0,12.7287,12.845,12.6414,12.6511,148400.0
2012-05-24 13:30:00,13.04,13.07,12.93,12.94,118400.0,12.6414,12.6705,12.5348,12.5445,118400.0
2012-05-24 14:00:00,12.95,13.03,12.89,13.02,103200.0,12.5542,12.6317,12.496,12.622,103200.0
2012-05-24 14:30:00,13.03,13.11,12.99,13.08,36800.0,12.6317,12.7093,12.5929,12.6802,36800.0
2012-05-24 15:00:00,13.04,13.31,13.03,13.28,463200.0,12.6414,12.9032,12.6317,12.8741,463200.0
2012-05-24 15:30:00,13.28,13.47,13.24,13.47,307200.0,12.8741,13.0583,12.8353,13.0583,307200.0
2012-05-25 09:30:00,13.47,13.55,13.35,13.49,438400.0,13.0583,13.1358,12.9419,13.0777,438400.0
2012-05-25 10:00:00,13.49,13.49,13.26,13.37,231200.0,13.0777,13.0777,12.8547,12.9613,231200.0
2012-05-25 10:30:00,13.39,13.49,13.33,13.37,240800.0,12.9807,13.0777,12.9225,12.9613,240800.0
2012-05-25 11:00:00,13.42,13.52,13.42,13.52,158000.0,13.0098,13.1067,13.0098,13.1067,158000.0
2012-05-25 11:30:00,13.46,13.59,13.4,13.56,345200.0,13.0486,13.1746,12.9904,13.1455,345200.0
2012-05-25 12:00:00,13.55,13.56,13.45,13.45,197600.0,13.1358,13.1455,13.0389,13.0389,197600.0
2012-05-25 12:30:00,13.44,13.5,13.44,13.49,65200.0,13.0292,13.0873,13.0292,13.0777,65200.0
2012-05-25 13:00:00,13.46,13.52,13.44,13.52,70400.0,13.0486,13.1067,13.0292,13.1067,70400.0
2012-05-25 13:30:00,13.52,13.55,13.49,13.5,105200.0,13.1067,13.1358,13.0777,13.0873,105200.0
2012-05-25 14:00:00,13.49,13.5,13.33,13.39,234000.0,13.0777,13.0873,12.9225,12.9807,234000.0
2012-05-25 14:30:00,13.38,13.42,13.32,13.36,179200.0,12.971,13.0098,12.9128,12.9516,179200.0
2012-05-25 15:00:00,13.38,13.41,13.28,13.35,257200.0,12.971,13.0001,12.8741,12.9419,257200.0
2012-05-25 15:30:00,13.35,13.46,13.31,13.44,227200.0,12.9419,13.0486,12.9032,13.0292,227200.0
2012-05-29 09:30:00,13.83,13.88,13.7,13.79,251600.0,13.4073,13.4557,13.2812,13.3685,251600.0
2012-05-29 10:00:00,13.79,14.08,13.68,14.04,321200.0,13.3685,13.6496,13.2618,13.6108,321200.0
2012-05-29 10:30:00,14.07,14.12,13.99,14.02,271600.0,13.6399,13.6884,13.5624,13.5914,271600.0
2012-05-29 11:00:00,14.01,14.01,13.93,13.97,152000.0,13.5818,13.5818,13.5042,13.543,152000.0
2012-05-29 11:30:00,13.98,13.98,13.61,13.68,393600.0,13.5527,13.5527,13.194,13.2618,393600.0
2012-05-29 12:00:00,13.65,13.69,13.53,13.6,181600.0,13.2328,13.2715,13.1164,13.1843,181600.0
2012-05-29 12:30:00,13.59,13.76,13.54,13.65,252000.0,13.1746,13.3394,13.1261,13.2328,252000.0
2012-05-29 13:00:00,13.65,13.71,13.61,13.69,314400.0,13.2328,13.2909,13.194,13.2715,314400.0
2012-05-29 13:30:00,13.63,13.78,13.62,13.73,154800.0,13.2134,13.3588,13.2037,13.3103,154800.0
2012-05-29 14:00:00,13.74,13.88,13.72,13.86,320400.0,13.32,13.4557,13.3006,13.4363,320400.0
2012-05-29 14:30:00,13.85,13.91,13.8,13.89,229600.0,13.4266,13.4848,13.3782,13.4654,229600.0
2012-05-29 15:00:00,13.85,13.93,13.78,13.91,298400.0,13.4266,13.5042,13.3588,13.4848,298400.0
2012-05-29 15:30:00,13.91,14.02,13.84,14.0,398000.0,13.4848,13.5914,13.417,13.5721,398000.0
2012-05-30 09:30:00,13.57,13.64,13.29,13.44,380800.0,13.1552,13.2231,12.8838,13.0292,380800.0
2012-05-30 10:00:00,13.43,13.49,13.33,13.43,287600.0,13.0195,13.0777,12.9225,13.0195,287600.0
2012-05-30 10:30:00,13.43,13.47,13.24,13.26,292800.0,13.0195,13.0583,12.8353,12.8547,292800.0
2012-05-30 11:00:00,13.25,13.47,13.24,13.43,149200.0,12.845,13.0583,12.8353,13.0195,149200.0
2012-05-30 11:30:00,13.4,13.42,13.31,13.36,222000.0,12.9904,13.0098,12.9032,12.9516,222000.0
2012-05-30 12:00:00,13.32,13.32,13.16,13.21,333600.0,12.9128,12.9128,12.7577,12.8062,333600.0
2012-05-30 12:30:00,13.2,13.28,13.16,13.26,110800.0,12.7965,12.8741,12.7577,12.8547,110800.0
2012-05-30 13:00:00,13.28,13.3,13.2,13.28,137200.0,12.8741,12.8935,12.7965,12.8741,137200.0
2012-05-30 13:30:00,13.27,13.36,13.27,13.33,35200.0,12.8644,12.9516,12.8644,12.9225,35200.0
2012-05-30 14:00:00,13.41,13.41,13.32,13.32,41600.0,13.0001,13.0001,12.9128,12.9128,41600.0
2012-05-30 14:30:00,13.37,13.42,13.29,13.31,55200.0,12.9613,13.0098,12.8838,12.9032,55200.0
2012-05-30 15:00:00,13.3,13.36,13.15,13.36,351200.0,12.8935,12.9516,12.748,12.9516,351200.0
2012-05-30 15:30:00,13.27,13.32,13.2,13.22,177200.0,12.8644,12.9128,12.7965,12.8159,177200.0
2012-05-31 09:30:00,13.23,13.26,12.78,12.81,642800.0,12.8256,12.8547,12.3894,12.4184,642800.0
2012-05-31 10:00:00,12.8,12.84,12.61,12.74,540000.0,12.4087,12.4475,12.2245,12.3506,540000.0
2012-05-31 10:30:00,12.71,12.84,12.67,12.74,378400.0,12.3215,12.4475,12.2827,12.3506,378400.0
2012-05-31 11:00:00,12.71,12.73,12.63,12.72,342800.0,12.3215,12.3409,12.2439,12.3312,342800.0
2012-05-31 11:30:00,12.72,12.89,12.71,12.79,468000.0,12.3312,12.496,12.3215,12.399,468000.0
2012-05-31 12:00:00,12.78,13.06,12.75,13.04,220400.0,12.3894,12.6608,12.3603,12.6414,220400.0
2012-05-31 12:30:00,13.01,13.07,12.9,13.0,320800.0,12.6123,12.6705,12.5057,12.6026,320800.0
2012-05-31 13:00:00,13.01,13.16,12.98,13.05,529600.0,12.6123,12.7577,12.5832,12.6511,529600.0
2012-05-31 13:30:00,13.05,13.13,12.87,12.9,424800.0,12.6511,12.7287,12.4766,12.5057,424800.0
2012-05-31 14:00:00,12.89,13.07,12.88,12.98,208400.0,12.496,12.6705,12.4863,12.5832,208400.0
2012-05-31 14:30:00,12.97,13.1,12.97,13.05,378800.0,12.5735,12.6996,12.5735,12.6511,378800.0
2012-05-31 15:00:00,13.06,13.31,12.99,13.29,244400.0,12.6608,12.9032,12.5929,12.8838,244400.0
2012-05-31 15:30:00,13.28,13.39,13.12,13.15,216800.0,12.8741,12.9807,12.719,12.748,216800.0
2012-06-01 09:30:00,12.26,12.51,12.23,12.34,453200.0,11.8852,12.1276,11.8562,11.9628,453200.0
2012-06-01 10:00:00,12.41,12.57,12.31,12.31,403200.0,12.0307,12.1858,11.9337,11.9337,403200.0
2012-06-01 10:30:00,12.31,12.4,12.27,12.3,357200.0,11.9337,12.021,11.8949,11.924,357200.0
2012-06-01 11:00:00,12.27,12.31,12.18,12.24,427600.0,11.8949,11.9337,11.8077,11.8659,427600.0
2012-06-01 11:30:00,12.23,12.3,12.2,12.26,560400.0,11.8562,11.924,11.8271,11.8852,560400.0
2012-06-01 12:00:00,12.24,12.37,12.22,12.27,393600.0,11.8659,11.9919,11.8465,11.8949,393600.0
2012-06-01 12:30:00,12.25,12.33,12.2,12.27,256800.0,11.8756,11.9531,11.8271,11.8949,256800.0
2012-06-01 13:00:00,12.27,12.28,12.13,12.13,225200.0,11.8949,11.9046,11.7592,11.7592,225200.0
2012-06-01 13:30:00,12.13,12.15,12.03,12.05,268800.0,11.7592,11.7786,11.6623,11.6817,268800.0
2012-06-01 14:00:00,12.06,12.14,11.98,12.1,161200.0,11.6914,11.7689,11.6138,11.7301,161200.0
2012-06-01 14:30:00,12.12,12.19,12.06,12.06,90800.0,11.7495,11.8174,11.6914,11.6914,90800.0
2012-06-01 15:00:00,12.1,12.13,11.96,12.01,124000.0,11.7301,11.7592,11.5944,11.6429,124000.0
2012-06-01 15:30:00,12.02,12.04,11.92,11.97,600400.0,11.6526,11.672,11.5556,11.6041,600400.0
2012-06-04 09:30:00,12.1,12.2,11.83,11.91,779200.0,11.7301,11.8271,11.4684,11.5459,779200.0
2012-06-04 10:00:00,11.87,12.11,11.74,12.02,496000.0,11.5072,11.7398,11.3811,11.6526,496000.0
2012-06-04 10:30:00,11.99,12.05,11.93,12.02,134000.0,11.6235,11.6817,11.5653,11.6526,134000.0
2012-06-04 11:00:00,12.01,12.05,11.81,11.81,106000.0,11.6429,11.6817,11.449,11.449,106000.0
2012-06-04 11:30:00,11.83,11.85,11.76,11.76,149600.0,11.4684,11.4878,11.4005,11.4005,149600.0
2012-06-04 12:00:00,11.75,11.8,11.63,11.64,181200.0,11.3908,11.4393,11.2745,11.2842,181200.0
2012-06-04 12:30:00,11.64,11.68,11.6,11.65,171200.0,11.2842,11.323,11.2454,11.2939,171200.0
2012-06-04 13:00:00,11.66,11.7,11.54,11.57,183200.0,11.3036,11.3424,11.1873,11.2163,183200.0
2012-06-04 13:30:00,11.58,11.72,11.58,11.66,214000.0,11.226,11.3618,11.226,11.3036,214000.0
2012-06-04 14:00:00,11.66,11.84,11.63,11.82,328400.0,11.3036,11.4781,11.2745,11.4587,328400.0
2012-06-04 14:30:00,11.81,11.99,11.8,11.81,370000.0,11.449,11.6235,11.4393,11.449,370000.0
2012-06-04 15:00:00,11.82,11.83,11.71,11.8,217600.0,11.4587,11.4684,11.3521,11.4393,217600.0
2012-06-04 15:30:00,11.81,11.95,11.71,11.9,310000.0,11.449,11.5847,11.3521,11.5363,310000.0
2012-06-05 09:30:00,11.7,12.02,11.67,11.99,368800.0,11.3424,11.6526,11.3133,11.6235,368800.0
2012-06-05 10:00:00,12.03,12.31,12.03,12.24,333200.0,11.6623,11.9337,11.6623,11.8659,333200.0
2012-06-05 10:30:00,12.27,12.27,11.98,12.02,484400.0,11.8949,11.8949,11.6138,11.6526,484400.0
2012-06-05 11:00:00,12.04,12.18,11.99,12.1,214800.0,11.672,11.8077,11.6235,11.7301,214800.0
2012-06-05 11:30:00,12.09,12.14,11.94,11.94,223600.0,11.7204,11.7689,11.575,11.575,223600.0
2012-06-05 12:00:00,11.95,12.1,11.95,12.08,270000.0,11.5847,11.7301,11.5847,11.7107,270000.0
2012-06-05 12:30:00,12.1,12.22,12.1,12.16,132800.0,11.7301,11.8465,11.7301,11.7883,132800.0
2012-06-05 13:00:00,12.14,12.15,12.06,12.13,154800.0,11.7689,11.7786,11.6914,11.7592,154800.0
2012-06-05 13:30:00,12.11,12.25,12.11,12.22,304400.0,11.7398,11.8756,11.7398,11.8465,304400.0
2012-06-05 14:00:00,12.22,12.34,12.18,12.3,454000.0,11.8465,11.9628,11.8077,11.924,454000.0
2012-06-05 14:30:00,12.29,12.32,12.25,12.3,58000.0,11.9143,11.9434,11.8756,11.924,58000.0
2012-06-05 15:00:00,12.33,12.37,12.25,12.33,80400.0,11.9531,11.9919,11.8756,11.9531,80400.0
2012-06-05 15:30:00,12.28,12.35,12.27,12.35,277200.0,11.9046,11.9725,11.8949,11.9725,277200.0
2012-06-06 09:30:00,12.63,12.9,12.57,12.83,818000.0,12.2439,12.5057,12.1858,12.4378,818000.0
2012-06-06 10:00:00,12.84,12.9,12.82,12.84,200400.0,12.4475,12.5057,12.4281,12.4475,200400.0
2012-06-06 10:30:00,12.82,13.01,12.82,12.99,307600.0,12.4281,12.6123,12.4281,12.5929,307600.0
2012-06-06 11:00:00,12.99,13.09,12.93,13.09,242400.0,12.5929,12.6899,12.5348,12.6899,242400.0
2012-06-06 11:30:00,13.09,13.15,13.04,13.1,194400.0,12.6899,12.748,12.6414,12.6996,194400.0
2012-06-06 12:00:00,13.14,13.19,13.13,13.17,104400.0,12.7383,12.7868,12.7287,12.7674,104400.0
2012-06-06 12:30:00,13.19,13.23,13.18,13.18,150800.0,12.7868,12.8256,12.7771,12.7771,150800.0
2012-06-06 13:00:00,13.19,13.19,13.06,13.08,139200.0,12.7868,12.7868,12.6608,12.6802,139200.0
2012-06-06 13:30:00,13.13,13.15,13.06,13.06,134000.0,12.7287,12.748,12.6608,12.6608,134000.0
2012-06-06 14:00:00,13.09,13.13,12.98,13.13,94000.0,12.6899,12.7287,12.5832,12.7287,94000.0
2012-06-06 14:30:00,13.12,13.19,13.11,13.13,34800.0,12.719,12.7868,12.7093,12.7287,34800.0
2012-06-06 15:00:00,13.13,13.17,13.08,13.12,60000.0,12.7287,12.7674,12.6802,12.719,60000.0
2012-06-06 15:30:00,13.12,13.28,13.11,13.24,388000.0,12.719,12.8741,12.7093,12.8353,388000.0
2012-06-07 09:30:00,13.87,13.92,13.67,13.71,417600.0,13.446,13.4945,13.2521,13.2909,417600.0
2012-06-07 10:00:00,13.72,13.72,13.33,13.55,478400.0,13.3006,13.3006,12.9225,13.1358,478400.0
2012-06-07 10:30:00,13.58,13.59,13.2,13.27,274400.0,13.1649,13.1746,12.7965,12.8644,274400.0
2012-06-07 11:00:00,13.25,13.36,13.23,13.27,159600.0,12.845,12.9516,12.8256,12.8644,159600.0
2012-06-07 11:30:00,13.28,13.47,13.28,13.4,79200.0,12.8741,13.0583,12.8741,12.9904,79200.0
2012-06-07 12:00:00,13.36,13.52,13.3,13.43,177200.0,12.9516,13.1067,12.8935,13.0195,177200.0
2012-06-07 12:30:00,13.45,13.46,13.34,13.38,83600.0,13.0389,13.0486,12.9322,12.971,83600.0
2012-06-07 13:00:00,13.37,13.59,13.37,13.57,86800.0,12.9613,13.1746,12.9613,13.1552,86800.0
2012-06-07 13:30:00,13.56,13.56,13.36,13.38,50400.0,13.1455,13.1455,12.9516,12.971,50400.0
2012-06-07 14:00:00,13.37,13.43,13.31,13.42,48000.0,12.9613,13.0195,12.9032,13.0098,48000.0
2012-06-07 14:30:00,13.4,13.44,13.34,13.4,34400.0,12.9904,13.0292,12.9322,12.9904,34400.0
2012-06-07 15:00:00,13.36,13.38,13.19,13.21,60000.0,12.9516,12.971,12.7868,12.8062,60000.0
2012-06-07 15:30:00,13.19,13.21,13.0,13.0,337600.0,12.7868,12.8062,12.6026,12.6026,337600.0
2012-06-08 09:30:00,12.94,12.96,12.69,12.91,333600.0,12.5445,12.5639,12.3021,12.5154,333600.0
2012-06-08 10:00:00,12.92,13.1,12.89,13.06,395600.0,12.5251,12.6996,12.496,12.6608,395600.0
2012-06-08 10:30:00,13.05,13.35,13.05,13.34,161600.0,12.6511,12.9419,12.6511,12.9322,161600.0
2012-06-08 11:00:00,13.35,13.35,13.16,13.21,172800.0,12.9419,12.9419,12.7577,12.8062,172800.0
2012-06-08 11:30:00,13.2,13.29,13.2,13.2,78400.0,12.7965,12.8838,12.7965,12.7965,78400.0
2012-06-08 12:00:00,13.21,13.31,13.21,13.31,82800.0,12.8062,12.9032,12.8062,12.9032,82800.0
2012-06-08 12:30:00,13.31,13.44,13.31,13.42,347200.0,12.9032,13.0292,12.9032,13.0098,347200.0
2012-06-08 13:00:00,13.43,13.5,13.41,13.44,264800.0,13.0195,13.0873,13.0001,13.0292,264800.0
2012-06-08 13:30:00,13.45,13.5,13.42,13.5,46400.0,13.0389,13.0873,13.0098,13.0873,46400.0
2012-06-08 14:00:00,13.45,13.46,13.36,13.4,53600.0,13.0389,13.0486,12.9516,12.9904,53600.0
2012-06-08 14:30:00,13.42,13.51,13.42,13.47,70000.0,13.0098,13.097,13.0098,13.0583,70000.0
2012-06-08 15:00:00,13.44,13.5,13.4,13.45,100800.0,13.0292,13.0873,12.9904,13.0389,100800.0
2012-06-08 15:30:00,13.44,13.55,13.44,13.49,499200.0,13.0292,13.1358,13.0292,13.0777,499200.0
2012-06-11 09:30:00,13.95,13.98,13.45,13.47,585600.0,13.5236,13.5527,13.0389,13.0583,585600.0
2012-06-11 10:00:00,13.45,13.53,13.31,13.37,228800.0,13.0389,13.1164,12.9032,12.9613,228800.0
2012-06-11 10:30:00,13.35,13.47,13.22,13.3,187200.0,12.9419,13.0583,12.8159,12.8935,187200.0
2012-06-11 11:00:00,13.27,13.34,13.22,13.27,38000.0,12.8644,12.9322,12.8159,12.8644,38000.0
2012-06-11 11:30:00,13.24,13.38,13.11,13.3,247200.0,12.8353,12.971,12.7093,12.8935,247200.0
2012-06-11 12:00:00,13.31,13.31,13.18,13.18,68400.0,12.9032,12.9032,12.7771,12.7771,68400.0
2012-06-11 12:30:00,13.17,13.26,13.17,13.22,24400.0,12.7674,12.8547,12.7674,12.8159,24400.0
2012-06-11 13:00:00,13.2,13.31,13.2,13.27,44400.0,12.7965,12.9032,12.7965,12.8644,44400.0
2012-06-11 13:30:00,13.27,13.31,13.15,13.19,101600.0,12.8644,12.9032,12.748,12.7868,101600.0
2012-06-11 14:00:00,13.15,13.15,12.96,13.02,91200.0,12.748,12.748,12.5639,12.622,91200.0
2012-06-11 14:30:00,12.99,13.06,12.95,13.04,74800.0,12.5929,12.6608,12.5542,12.6414,74800.0
2012-06-11 15:00:00,12.99,13.02,12.79,12.82,299600.0,12.5929,12.622,12.399,12.4281,299600.0
2012-06-11 15:30:00,12.84,12.91,12.53,12.58,406400.0,12.4475,12.5154,12.147,12.1955,406400.0
2012-06-12 09:30:00,12.71,12.88,12.66,12.71,338000.0,12.3215,12.4863,12.273,12.3215,338000.0
2012-06-12 10:00:00,12.73,12.86,12.49,12.57,460400.0,12.3409,12.4669,12.1082,12.1858,460400.0
2012-06-12 10:30:00,12.54,12.63,12.37,12.59,341600.0,12.1567,12.2439,11.9919,12.2052,341600.0
2012-06-12 11:00:00,12.63,12.98,12.63,12.94,134800.0,12.2439,12.5832,12.2439,12.5445,134800.0
2012-06-12 11:30:00,12.92,12.94,12.78,12.8,141600.0,12.5251,12.5445,12.3894,12.4087,141600.0
2012-06-12 12:00:00,12.83,12.83,12.69,12.76,248800.0,12.4378,12.4378,12.3021,12.37,248800.0
2012-06-12 12:30:00,12.75,12.82,12.74,12.79,182000.0,12.3603,12.4281,12.3506,12.399,182000.0
2012-06-12 13:00:00,12.8,12.95,12.79,12.88,199200.0,12.4087,12.5542,12.399,12.4863,199200.0
2012-06-12 13:30:00,12.9,12.99,12.85,12.87,237200.0,12.5057,12.5929,12.4572,12.4766,237200.0
2012-06-12 14:00:00,12.88,12.93,12.84,12.87,121200.0,12.4863,12.5348,12.4475,12.4766,121200.0
2012-06-12 14:30:00,12.9,13.01,12.9,12.97,283200.0,12.5057,12.6123,12.5057,12.5735,283200.0
2012-06-12 15:00:00,12.96,13.01,12.9,13.01,207200.0,12.5639,12.6123,12.5057,12.6123,207200.0
2012-06-12 15:30:00,13.01,13.1,12.95,13.09,391200.0,12.6123,12.6996,12.5542,12.6899,391200.0
2012-06-13 09:30:00,13.03,13.03,12.72,12.8,489600.0,12.6317,12.6317,12.3312,12.4087,489600.0
2012-06-13 10:00:00,12.74,13.04,12.74,12.99,226400.0,12.3506,12.6414,12.3506,12.5929,226400.0
2012-06-13 10:30:00,13.01,13.24,13.0,13.24,168800.0,12.6123,12.8353,12.6026,12.8353,168800.0
2012-06-13 11:00:00,13.22,13.22,13.1,13.12,199600.0,12.8159,12.8159,12.6996,12.719,199600.0
2012-06-13 11:30:00,13.12,13.2,13.04,13.05,50400.0,12.719,12.7965,12.6414,12.6511,50400.0
2012-06-13 12:00:00,13.06,13.06,12.92,13.01,122000.0,12.6608,12.6608,12.5251,12.6123,122000.0
2012-06-13 12:30:00,13.05,13.26,13.05,13.18,300000.0,12.6511,12.8547,12.6511,12.7771,300000.0
2012-06-13 13:00:00,13.19,13.24,13.09,13.22,273600.0,12.7868,12.8353,12.6899,12.8159,273600.0
2012-06-13 13:30:00,13.22,13.25,12.99,12.99,116400.0,12.8159,12.845,12.5929,12.5929,116400.0
2012-06-13 14:00:00,12.99,13.0,12.91,12.97,118800.0,12.5929,12.6026,12.5154,12.5735,118800.0
2012-06-13 14:30:00,12.93,12.94,12.76,12.81,458800.0,12.5348,12.5445,12.37,12.4184,458800.0
2012-06-13 15:00:00,12.8,12.81,12.51,12.54,521200.0,12.4087,12.4184,12.1276,12.1567,521200.0
2012-06-13 15:30:00,12.53,12.68,12.47,12.66,508800.0,12.147,12.2924,12.0888,12.273,508800.0
2012-06-14 09:30:00,12.66,12.93,12.56,12.92,280400.0,12.273,12.5348,12.1761,12.5251,280400.0
2012-06-14 10:00:00,12.92,12.96,12.84,12.89,356800.0,12.5251,12.5639,12.4475,12.496,356800.0
2012-06-14 10:30:00,12.89,13.06,12.82,13.03,302400.0,12.496,12.6608,12.4281,12.6317,302400.0
2012-06-14 11:00:00,13.02,13.07,12.99,13.06,162000.0,12.622,12.6705,12.5929,12.6608,162000.0
2012-06-14 11:30:00,13.08,13.08,12.97,12.97,115600.0,12.6802,12.6802,12.5735,12.5735,115600.0
2012-06-14 12:00:00,12.98,13.03,12.97,12.98,96400.0,12.5832,12.6317,12.5735,12.5832,96400.0
2012-06-14 12:30:00,12.99,13.1,12.95,13.08,92000.0,12.5929,12.6996,12.5542,12.6802,92000.0
2012-06-14 13:00:00,13.08,13.09,12.93,12.98,245600.0,12.6802,12.6899,12.5348,12.5832,245600.0
2012-06-14 13:30:00,12.97,13.05,12.97,13.02,276000.0,12.5735,12.6511,12.5735,12.622,276000.0
2012-06-14 14:00:00,13.0,13.05,12.87,12.89,358800.0,12.6026,12.6511,12.4766,12.496,358800.0
2012-06-14 14:30:00,12.88,12.88,12.71,12.72,60800.0,12.4863,12.4863,12.3215,12.3312,60800.0
2012-06-14 15:00:00,12.71,13.21,12.7,12.89,672400.0,12.3215,12.8062,12.3118,12.496,672400.0
2012-06-14 15:30:00,12.9,13.17,12.9,13.1,450000.0,12.5057,12.7674,12.5057,12.6996,450000.0
2012-06-15 09:30:00,13.16,13.21,13.03,13.19,308400.0,12.7577,12.8062,12.6317,12.7868,308400.0
2012-06-15 10:00:00,13.22,13.26,13.11,13.16,187600.0,12.8159,12.8547,12.7093,12.7577,187600.0
2012-06-15 10:30:00,13.17,13.3,13.13,13.28,127200.0,12.7674,12.8935,12.7287,12.8741,127200.0
2012-06-15 11:00:00,13.28,13.34,13.25,13.34,117200.0,12.8741,12.9322,12.845,12.9322,117200.0
2012-06-15 11:30:00,13.34,13.39,13.33,13.33,65600.0,12.9322,12.9807,12.9225,12.9225,65600.0
2012-06-15 12:00:00,13.33,13.35,13.29,13.34,144800.0,12.9225,12.9419,12.8838,12.9322,144800.0
2012-06-15 12:30:00,13.34,13.34,13.26,13.3,88400.0,12.9322,12.9322,12.8547,12.8935,88400.0
2012-06-15 13:00:00,13.32,13.45,13.32,13.38,159200.0,12.9128,13.0389,12.9128,12.971,159200.0
2012-06-15 13:30:00,13.38,13.43,13.38,13.42,126400.0,12.971,13.0195,12.971,13.0098,126400.0
2012-06-15 14:00:00,13.42,13.56,13.42,13.55,232400.0,13.0098,13.1455,13.0098,13.1358,232400.0
2012-06-15 14:30:00,13.56,13.61,13.51,13.52,92800.0,13.1455,13.194,13.097,13.1067,92800.0
2012-06-15 15:00:00,13.52,13.62,13.49,13.59,121200.0,13.1067,13.2037,13.0777,13.1746,121200.0
2012-06-15 15:30:00,13.6,13.64,13.55,13.57,385600.0,13.1843,13.2231,13.1358,13.1552,385600.0
2012-06-18 09:30:00,13.27,13.46,13.15,13.39,469600.0,12.8644,13.0486,12.748,12.9807,469600.0
2012-06-18 10:00:00,13.37,13.63,13.37,13.63,256400.0,12.9613,13.2134,12.9613,13.2134,256400.0
2012-06-18 10:30:00,13.64,13.77,13.55,13.6,270800.0,13.2231,13.3491,13.1358,13.1843,270800.0
2012-06-18 11:00:00,13.61,13.62,13.44,13.49,266800.0,13.194,13.2037,13.0292,13.0777,266800.0
2012-06-18 11:30:00,13.5,13.56,13.42,13.53,233600.0,13.0873,13.1455,13.0098,13.1164,233600.0
2012-06-18 12:00:00,13.5,13.53,13.43,13.52,90000.0,13.0873,13.1164,13.0195,13.1067,90000.0
2012-06-18 12:30:00,13.54,13.63,13.47,13.48,162400.0,13.1261,13.2134,13.0583,13.068,162400.0
2012-06-18 13:00:00,13.51,13.66,13.48,13.65,74400.0,13.097,13.2425,13.068,13.2328,74400.0
2012-06-18 13:30:00,13.63,13.72,13.62,13.72,110400.0,13.2134,13.3006,13.2037,13.3006,110400.0
2012-06-18 14:00:00,13.72,13.8,13.68,13.71,236400.0,13.3006,13.3782,13.2618,13.2909,236400.0
2012-06-18 14:30:00,13.71,13.75,13.65,13.69,85600.0,13.2909,13.3297,13.2328,13.2715,85600.0
2012-06-18 15:00:00,13.69,13.73,13.54,13.63,185600.0,13.2715,13.3103,13.1261,13.2134,185600.0
2012-06-18 15:30:00,13.63,13.7,13.56,13.62,348800.0,13.2134,13.2812,13.1455,13.2037,348800.0
2012-06-19 09:30:00,13.8,14.07,13.77,14.06,384000.0,13.3782,13.6399,13.3491,13.6302,384000.0
2012-06-19 10:00:00,14.06,14.38,14.04,14.38,431600.0,13.6302,13.9404,13.6108,13.9404,431600.0
2012-06-19 10:30:00,14.4,14.44,14.27,14.34,172400.0,13.9598,13.9986,13.8338,13.9017,172400.0
2012-06-19 11:00:00,14.35,14.41,14.23,14.27,228800.0,13.9114,13.9695,13.795,13.8338,228800.0
2012-06-19 11:30:00,14.27,14.42,14.26,14.4,124000.0,13.8338,13.9792,13.8241,13.9598,124000.0
2012-06-19 12:00:00,14.44,14.44,14.35,14.36,71200.0,13.9986,13.9986,13.9114,13.9211,71200.0
2012-06-19 12:30:00,14.36,14.41,14.31,14.38,167600.0,13.9211,13.9695,13.8726,13.9404,167600.0
2012-06-19 13:00:00,14.37,14.54,14.37,14.53,152000.0,13.9308,14.0956,13.9308,14.0859,152000.0
2012-06-19 13:30:00,14.52,14.59,14.46,14.51,145600.0,14.0762,14.144,14.018,14.0665,145600.0
2012-06-19 14:00:00,14.49,14.54,14.45,14.45,111600.0,14.0471,14.0956,14.0083,14.0083,111600.0
2012-06-19 14:30:00,14.45,14.45,14.29,14.43,294000.0,14.0083,14.0083,13.8532,13.9889,294000.0
2012-06-19 15:00:00,14.42,14.51,14.38,14.42,150000.0,13.9792,14.0665,13.9404,13.9792,150000.0
2012-06-19 15:30:00,14.46,14.49,14.35,14.35,297200.0,14.018,14.0471,13.9114,13.9114,297200.0
2012-06-20 09:30:00,14.38,14.4,14.17,14.35,300000.0,13.9434,13.9628,13.7398,13.9143,300000.0
2012-06-20 10:00:00,14.38,14.43,14.25,14.43,325200.0,13.9434,13.9919,13.8173,13.9919,325200.0
2012-06-20 10:30:00,14.39,14.4,14.25,14.28,135200.0,13.9531,13.9628,13.8173,13.8464,135200.0
2012-06-20 11:00:00,14.26,14.39,14.26,14.37,118400.0,13.827,13.9531,13.827,13.9337,118400.0
2012-06-20 11:30:00,14.37,14.38,14.31,14.32,189600.0,13.9337,13.9434,13.8755,13.8852,189600.0
2012-06-20 12:00:00,14.31,14.32,14.15,14.22,253600.0,13.8755,13.8852,13.7204,13.7882,253600.0
2012-06-20 12:30:00,14.24,14.42,13.99,14.41,766400.0,13.8076,13.9822,13.5652,13.9725,766400.0
2012-06-20 13:00:00,14.41,14.58,14.38,14.39,394000.0,13.9725,14.1373,13.9434,13.9531,394000.0
2012-06-20 13:30:00,14.42,14.44,14.27,14.43,337600.0,13.9822,14.0016,13.8367,13.9919,337600.0
2012-06-20 14:00:00,14.44,14.46,14.24,14.31,556800.0,14.0016,14.021,13.8076,13.8755,556800.0
2012-06-20 14:30:00,14.31,14.37,14.12,14.16,296400.0,13.8755,13.9337,13.6913,13.7301,296400.0
2012-06-20 15:00:00,14.18,14.22,14.06,14.18,180000.0,13.7495,13.7882,13.6331,13.7495,180000.0
2012-06-20 15:30:00,14.18,14.28,14.13,14.28,325600.0,13.7495,13.8464,13.701,13.8464,325600.0
2012-06-21 09:30:00,14.21,14.28,14.03,14.12,193200.0,13.7785,13.8464,13.604,13.6913,193200.0
2012-06-21 10:00:00,14.09,14.09,13.82,13.93,277600.0,13.6622,13.6622,13.4004,13.5071,277600.0
2012-06-21 10:30:00,13.91,14.08,13.9,13.99,126400.0,13.4877,13.6525,13.478,13.5652,126400.0
2012-06-21 11:00:00,13.99,14.0,13.65,13.72,393200.0,13.5652,13.5749,13.2356,13.3034,393200.0
2012-06-21 11:30:00,13.68,13.72,13.58,13.72,237200.0,13.2646,13.3034,13.1677,13.3034,237200.0
2012-06-21 12:00:00,13.73,13.74,13.4,13.4,322000.0,13.3131,13.3228,12.9931,12.9931,322000.0
2012-06-21 12:30:00,13.41,13.49,13.39,13.47,404400.0,13.0028,13.0804,12.9834,13.061,404400.0
2012-06-21 13:00:00,13.45,13.48,13.33,13.33,196000.0,13.0416,13.0707,12.9253,12.9253,196000.0
2012-06-21 13:30:00,13.31,13.37,13.26,13.35,188800.0,12.9059,12.9641,12.8574,12.9447,188800.0
2012-06-21 14:00:00,13.33,13.35,13.2,13.24,161200.0,12.9253,12.9447,12.7992,12.838,161200.0
2012-06-21 14:30:00,13.26,13.38,13.26,13.36,264800.0,12.8574,12.9738,12.8574,12.9544,264800.0
2012-06-21 15:00:00,13.34,13.34,13.19,13.27,86800.0,12.935,12.935,12.7895,12.8671,86800.0
2012-06-21 15:30:00,13.25,13.3,13.18,13.24,171200.0,12.8477,12.8962,12.7798,12.838,171200.0
2012-06-22 09:30:00,13.49,14.16,13.27,13.4,363600.0,13.0804,13.7301,12.8671,12.9931,363600.0
2012-06-22 10:00:00,13.4,13.52,13.4,13.43,154400.0,12.9931,13.1095,12.9931,13.0222,154400.0
2012-06-22 10:30:00,13.39,13.49,13.35,13.48,111200.0,12.9834,13.0804,12.9447,13.0707,111200.0
2012-06-22 11:00:00,13.48,13.55,13.46,13.47,111200.0,13.0707,13.1386,13.0513,13.061,111200.0
2012-06-22 11:30:00,13.5,13.59,13.5,13.51,111600.0,13.0901,13.1774,13.0901,13.0998,111600.0
2012-06-22 12:00:00,13.53,13.53,13.46,13.48,60400.0,13.1192,13.1192,13.0513,13.0707,60400.0
2012-06-22 12:30:00,13.49,13.52,13.46,13.49,41200.0,13.0804,13.1095,13.0513,13.0804,41200.0
2012-06-22 13:00:00,13.52,13.52,13.47,13.51,49200.0,13.1095,13.1095,13.061,13.0998,49200.0
2012-06-22 13:30:00,13.52,13.57,13.51,13.56,74000.0,13.1095,13.158,13.0998,13.1483,74000.0
2012-06-22 14:00:00,13.58,13.63,13.56,13.61,94400.0,13.1677,13.2162,13.1483,13.1968,94400.0
2012-06-22 14:30:00,13.61,13.72,13.6,13.72,124000.0,13.1968,13.3034,13.1871,13.3034,124000.0
2012-06-22 15:00:00,13.74,13.76,13.67,13.72,122000.0,13.3228,13.3422,13.2549,13.3034,122000.0
2012-06-22 15:30:00,13.72,13.81,13.69,13.71,562000.0,13.3034,13.3907,13.2743,13.2937,562000.0
2012-06-25 09:30:00,13.1,13.18,12.96,13.16,384400.0,12.7023,12.7798,12.5665,12.7604,384400.0
2012-06-25 10:00:00,13.19,13.25,12.99,13.0,145600.0,12.7895,12.8477,12.5956,12.6053,145600.0
2012-06-25 10:30:00,12.98,13.1,12.98,13.04,49600.0,12.5859,12.7023,12.5859,12.6441,49600.0
2012-06-25 11:00:00,13.05,13.05,12.99,13.0,79600.0,12.6538,12.6538,12.5956,12.6053,79600.0
2012-06-25 11:30:00,13.0,13.0,12.9,12.95,135200.0,12.6053,12.6053,12.5083,12.5568,135200.0
2012-06-25 12:00:00,12.92,13.06,12.92,13.03,27200.0,12.5277,12.6635,12.5277,12.6344,27200.0
2012-06-25 12:30:00,13.02,13.04,13.02,13.02,7200.0,12.6247,12.6441,12.6247,12.6247,7200.0
2012-06-25 13:00:00,13.0,13.06,12.97,13.06,50800.0,12.6053,12.6635,12.5762,12.6635,50800.0
2012-06-25 13:30:00,13.04,13.14,13.04,13.05,55200.0,12.6441,12.741,12.6441,12.6538,55200.0
2012-06-25 14:00:00,13.12,13.13,13.08,13.08,14000.0,12.7216,12.7313,12.6829,12.6829,14000.0
2012-06-25 14:30:00,13.05,13.06,13.0,13.04,46400.0,12.6538,12.6635,12.6053,12.6441,46400.0
2012-06-25 15:00:00,13.0,13.14,12.99,13.09,86000.0,12.6053,12.741,12.5956,12.6926,86000.0
2012-06-25 15:30:00,13.09,13.16,13.06,13.08,174800.0,12.6926,12.7604,12.6635,12.6829,174800.0
2012-06-26 09:30:00,13.14,13.3,13.05,13.08,232000.0,12.741,12.8962,12.6538,12.6829,232000.0
2012-06-26 10:00:00,13.17,13.25,12.95,12.99,152800.0,12.7701,12.8477,12.5568,12.5956,152800.0
2012-06-26 10:30:00,12.96,13.01,12.84,12.89,118400.0,12.5665,12.615,12.4501,12.4986,118400.0
2012-06-26 11:00:00,12.97,13.07,12.82,12.92,114000.0,12.5762,12.6732,12.4308,12.5277,114000.0
2012-06-26 11:30:00,12.95,13.08,12.95,13.08,59200.0,12.5568,12.6829,12.5568,12.6829,59200.0
2012-06-26 12:00:00,13.06,13.12,13.06,13.06,43600.0,12.6635,12.7216,12.6635,12.6635,43600.0
2012-06-26 12:30:00,13.09,13.2,13.09,13.15,46400.0,12.6926,12.7992,12.6926,12.7507,46400.0
2012-06-26 13:00:00,13.13,13.2,13.12,13.15,78800.0,12.7313,12.7992,12.7216,12.7507,78800.0
2012-06-26 13:30:00,13.12,13.19,13.1,13.15,12000.0,12.7216,12.7895,12.7023,12.7507,12000.0
2012-06-26 14:00:00,13.2,13.39,13.2,13.38,99600.0,12.7992,12.9834,12.7992,12.9738,99600.0
2012-06-26 14:30:00,13.33,13.33,13.2,13.28,66400.0,12.9253,12.9253,12.7992,12.8768,66400.0
2012-06-26 15:00:00,13.27,13.35,13.25,13.29,16000.0,12.8671,12.9447,12.8477,12.8865,16000.0
2012-06-26 15:30:00,13.31,13.31,13.19,13.22,154000.0,12.9059,12.9059,12.7895,12.8186,154000.0
2012-06-27 09:30:00,13.32,13.52,13.29,13.4,308000.0,12.9156,13.1095,12.8865,12.9931,308000.0
2012-06-27 10:00:00,13.42,13.65,13.38,13.58,277200.0,13.0125,13.2356,12.9738,13.1677,277200.0
2012-06-27 10:30:00,13.6,13.6,13.5,13.6,57200.0,13.1871,13.1871,13.0901,13.1871,57200.0
2012-06-27 11:00:00,13.6,13.6,13.52,13.54,13200.0,13.1871,13.1871,13.1095,13.1289,13200.0
2012-06-27 11:30:00,13.56,13.75,13.56,13.7,224000.0,13.1483,13.3325,13.1483,13.284,224000.0
2012-06-27 12:00:00,13.7,13.81,13.7,13.79,150800.0,13.284,13.3907,13.284,13.3713,150800.0
2012-06-27 12:30:00,13.74,13.77,13.71,13.72,22400.0,13.3228,13.3519,13.2937,13.3034,22400.0
2012-06-27 13:00:00,13.7,13.78,13.7,13.71,59600.0,13.284,13.3616,13.284,13.2937,59600.0
2012-06-27 13:30:00,13.68,13.69,13.64,13.69,35200.0,13.2646,13.2743,13.2259,13.2743,35200.0
2012-06-27 14:00:00,13.65,13.67,13.63,13.67,12400.0,13.2356,13.2549,13.2162,13.2549,12400.0
2012-06-27 14:30:00,13.64,13.69,13.64,13.65,6800.0,13.2259,13.2743,13.2259,13.2356,6800.0
2012-06-27 15:00:00,13.73,13.81,13.73,13.77,52400.0,13.3131,13.3907,13.3131,13.3519,52400.0
2012-06-27 15:30:00,13.78,13.85,13.75,13.8,181600.0,13.3616,13.4295,13.3325,13.381,181600.0
2012-06-28 09:30:00,13.49,13.78,13.44,13.66,302000.0,13.0804,13.3616,13.0319,13.2452,302000.0
2012-06-28 10:00:00,13.64,13.7,13.41,13.47,144800.0,13.2259,13.284,13.0028,13.061,144800.0
2012-06-28 10:30:00,13.41,13.42,13.21,13.31,146000.0,13.0028,13.0125,12.8089,12.9059,146000.0
2012-06-28 11:00:00,13.31,13.41,13.26,13.41,31600.0,12.9059,13.0028,12.8574,13.0028,31600.0
2012-06-28 11:30:00,13.45,13.48,13.36,13.37,24000.0,13.0416,13.0707,12.9544,12.9641,24000.0
2012-06-28 12:00:00,13.42,13.42,13.28,13.28,25200.0,13.0125,13.0125,12.8768,12.8768,25200.0
2012-06-28 12:30:00,13.33,13.36,13.27,13.34,113200.0,12.9253,12.9544,12.8671,12.935,113200.0
2012-06-28 13:00:00,13.33,13.33,13.26,13.31,95200.0,12.9253,12.9253,12.8574,12.9059,95200.0
2012-06-28 13:30:00,13.27,13.27,13.2,13.25,61600.0,12.8671,12.8671,12.7992,12.8477,61600.0
2012-06-28 14:00:00,13.28,13.29,13.16,13.19,22800.0,12.8768,12.8865,12.7604,12.7895,22800.0
2012-06-28 14:30:00,13.17,13.28,13.16,13.28,36800.0,12.7701,12.8768,12.7604,12.8768,36800.0
2012-06-28 15:00:00,13.28,13.39,13.28,13.39,38000.0,12.8768,12.9834,12.8768,12.9834,38000.0
2012-06-28 15:30:00,13.4,13.81,13.4,13.79,384000.0,12.9931,13.3907,12.9931,13.3713,384000.0
2012-06-29 09:30:00,14.67,14.72,14.44,14.56,385600.0,14.2246,14.2731,14.0016,14.1179,385600.0
2012-06-29 10:00:00,14.56,14.74,14.56,14.7,263600.0,14.1179,14.2925,14.1179,14.2537,263600.0
2012-06-29 10:30:00,14.69,14.71,14.65,14.68,118400.0,14.244,14.2634,14.2052,14.2343,118400.0
2012-06-29 11:00:00,14.71,14.81,14.68,14.81,192400.0,14.2634,14.3603,14.2343,14.3603,192400.0
2012-06-29 11:30:00,14.8,14.81,14.74,14.8,127200.0,14.3506,14.3603,14.2925,14.3506,127200.0
2012-06-29 12:00:00,14.79,14.81,14.76,14.79,110800.0,14.3409,14.3603,14.3119,14.3409,110800.0
2012-06-29 12:30:00,14.77,14.85,14.75,14.85,78400.0,14.3215,14.3991,14.3022,14.3991,78400.0
2012-06-29 13:00:00,14.86,14.95,14.86,14.93,114000.0,14.4088,14.4961,14.4088,14.4767,114000.0
2012-06-29 13:30:00,14.92,15.0,14.92,14.99,53600.0,14.467,14.5446,14.467,14.5349,53600.0
2012-06-29 14:00:00,14.98,15.06,14.93,15.05,82400.0,14.5252,14.6027,14.4767,14.593,82400.0
2012-06-29 14:30:00,15.05,15.05,14.95,15.05,120800.0,14.593,14.593,14.4961,14.593,120800.0
2012-06-29 15:00:00,15.05,15.05,14.92,14.93,88000.0,14.593,14.593,14.467,14.4767,88000.0
2012-06-29 15:30:00,14.93,15.06,14.87,15.05,345600.0,14.4767,14.6027,14.4185,14.593,345600.0
2012-07-02 09:30:00,15.19,15.19,14.99,15.01,210400.0,14.7288,14.7288,14.5349,14.5543,210400.0
2012-07-02 10:00:00,14.98,14.99,14.84,14.97,219600.0,14.5252,14.5349,14.3894,14.5155,219600.0
2012-07-02 10:30:00,14.93,15.03,14.88,14.96,42000.0,14.4767,14.5737,14.4282,14.5058,42000.0
2012-07-02 11:00:00,14.97,14.99,14.85,14.91,51600.0,14.5155,14.5349,14.3991,14.4573,51600.0
2012-07-02 11:30:00,14.94,14.98,14.91,14.91,10000.0,14.4864,14.5252,14.4573,14.4573,10000.0
2012-07-02 12:00:00,14.86,15.0,14.85,14.96,44800.0,14.4088,14.5446,14.3991,14.5058,44800.0
2012-07-02 12:30:00,14.97,15.12,14.97,15.09,59200.0,14.5155,14.6609,14.5155,14.6318,59200.0
2012-07-02 13:00:00,15.06,15.06,15.0,15.01,78400.0,14.6027,14.6027,14.5446,14.5543,78400.0
2012-07-02 13:30:00,14.99,15.0,14.96,14.96,15200.0,14.5349,14.5446,14.5058,14.5058,15200.0
2012-07-02 14:00:00,14.96,15.11,14.89,15.11,66000.0,14.5058,14.6512,14.4379,14.6512,66000.0
2012-07-02 14:30:00,15.09,15.09,15.05,15.06,19200.0,14.6318,14.6318,14.593,14.6027,19200.0
2012-07-02 15:00:00,15.09,15.2,15.06,15.2,68800.0,14.6318,14.7385,14.6027,14.7385,68800.0
2012-07-02 15:30:00,15.2,15.51,15.2,15.48,110400.0,14.7385,15.0391,14.7385,15.01,110400.0
2012-07-03 09:30:00,15.55,15.72,15.48,15.7,140400.0,15.0779,15.2427,15.01,15.2233,140400.0
2012-07-03 10:00:00,15.74,15.83,15.74,15.83,97600.0,15.2621,15.3494,15.2621,15.3494,97600.0
2012-07-03 10:30:00,15.84,15.94,15.83,15.92,124000.0,15.3591,15.456,15.3494,15.4366,124000.0
2012-07-03 11:00:00,15.91,16.09,15.91,16.09,65200.0,15.4269,15.6015,15.4269,15.6015,65200.0
2012-07-03 11:30:00,16.08,16.11,16.04,16.09,70000.0,15.5918,15.6209,15.553,15.6015,70000.0
2012-07-03 12:00:00,16.1,16.1,16.0,16.03,126000.0,15.6112,15.6112,15.5142,15.5433,126000.0
2012-07-03 12:30:00,16.02,16.1,15.92,16.1,324400.0,15.5336,15.6112,15.4366,15.6112,324400.0
2012-07-05 09:30:00,16.16,16.24,15.88,15.89,313200.0,15.6693,15.7469,15.3978,15.4075,313200.0
2012-07-05 10:00:00,15.87,16.06,15.81,16.01,142400.0,15.3881,15.5724,15.33,15.5239,142400.0
2012-07-05 10:30:00,16.02,16.18,16.02,16.15,102800.0,15.5336,15.6887,15.5336,15.6596,102800.0
2012-07-05 11:00:00,16.2,16.29,16.2,16.23,91600.0,15.7081,15.7954,15.7081,15.7372,91600.0
2012-07-05 11:30:00,16.24,16.26,16.09,16.16,92800.0,15.7469,15.7663,15.6015,15.6693,92800.0
2012-07-05 12:00:00,16.2,16.22,16.13,16.16,27200.0,15.7081,15.7275,15.6403,15.6693,27200.0
2012-07-05 12:30:00,16.13,16.16,16.11,16.16,17600.0,15.6403,15.6693,15.6209,15.6693,17600.0
2012-07-05 13:00:00,16.19,16.2,16.15,16.2,17200.0,15.6984,15.7081,15.6596,15.7081,17200.0
2012-07-05 13:30:00,16.17,16.21,16.06,16.21,60000.0,15.679,15.7178,15.5724,15.7178,60000.0
2012-07-05 14:00:00,16.17,16.21,16.16,16.2,8400.0,15.679,15.7178,15.6693,15.7081,8400.0
2012-07-05 14:30:00,16.2,16.2,16.16,16.16,4800.0,15.7081,15.7081,15.6693,15.6693,4800.0
2012-07-05 15:00:00,16.14,16.16,16.06,16.1,34800.0,15.65,15.6693,15.5724,15.6112,34800.0
2012-07-05 15:30:00,16.13,16.14,16.04,16.05,120800.0,15.6403,15.65,15.553,15.5627,120800.0
2012-07-06 09:30:00,15.67,15.69,15.48,15.57,212800.0,15.1942,15.2136,15.01,15.0973,212800.0
2012-07-06 10:00:00,15.56,15.65,15.42,15.58,160000.0,15.0876,15.1748,14.9518,15.107,160000.0
2012-07-06 10:30:00,15.56,15.58,15.49,15.51,38800.0,15.0876,15.107,15.0197,15.0391,38800.0
2012-07-06 11:00:00,15.49,15.57,15.47,15.47,46400.0,15.0197,15.0973,15.0003,15.0003,46400.0
2012-07-06 11:30:00,15.47,15.49,15.43,15.46,59200.0,15.0003,15.0197,14.9615,14.9906,59200.0
2012-07-06 12:00:00,15.45,15.47,15.38,15.43,108000.0,14.9809,15.0003,14.913,14.9615,108000.0
2012-07-06 12:30:00,15.44,15.53,15.42,15.49,23600.0,14.9712,15.0585,14.9518,15.0197,23600.0
2012-07-06 13:00:00,15.48,15.49,15.43,15.43,25600.0,15.01,15.0197,14.9615,14.9615,25600.0
2012-07-06 13:30:00,15.4,15.42,15.35,15.38,24400.0,14.9324,14.9518,14.8839,14.913,24400.0
2012-07-06 14:00:00,15.37,15.37,15.3,15.33,62800.0,14.9033,14.9033,14.8355,14.8645,62800.0
2012-07-06 14:30:00,15.32,15.37,15.31,15.32,43600.0,14.8548,14.9033,14.8452,14.8548,43600.0
2012-07-06 15:00:00,15.31,15.45,15.3,15.44,104800.0,14.8452,14.9809,14.8355,14.9712,104800.0
2012-07-06 15:30:00,15.46,15.54,15.4,15.49,179600.0,14.9906,15.0682,14.9324,15.0197,179600.0
2012-07-09 09:30:00,15.45,15.51,15.18,15.28,193200.0,14.9809,15.0391,14.7191,14.8161,193200.0
2012-07-09 10:00:00,15.24,15.28,15.15,15.18,54000.0,14.7773,14.8161,14.69,14.7191,54000.0
2012-07-09 10:30:00,15.18,15.44,15.12,15.4,140400.0,14.7191,14.9712,14.6609,14.9324,140400.0
2012-07-09 11:00:00,15.37,15.38,15.3,15.31,8400.0,14.9033,14.913,14.8355,14.8452,8400.0
2012-07-09 11:30:00,15.31,15.31,15.17,15.17,47600.0,14.8452,14.8452,14.7094,14.7094,47600.0
2012-07-09 12:00:00,15.22,15.33,15.22,15.28,37200.0,14.7579,14.8645,14.7579,14.8161,37200.0
2012-07-09 12:30:00,15.29,15.32,15.22,15.22,39200.0,14.8258,14.8548,14.7579,14.7579,39200.0
2012-07-09 13:00:00,15.26,15.37,15.22,15.37,24000.0,14.7967,14.9033,14.7579,14.9033,24000.0
2012-07-09 13:30:00,15.35,15.42,15.34,15.34,46400.0,14.8839,14.9518,14.8742,14.8742,46400.0
2012-07-09 14:00:00,15.31,15.35,15.21,15.23,98800.0,14.8452,14.8839,14.7482,14.7676,98800.0
2012-07-09 14:30:00,15.25,15.27,15.16,15.27,46400.0,14.787,14.8064,14.6997,14.8064,46400.0
2012-07-09 15:00:00,15.27,15.33,15.23,15.31,26400.0,14.8064,14.8645,14.7676,14.8452,26400.0
2012-07-09 15:30:00,15.29,15.4,15.25,15.34,69200.0,14.8258,14.9324,14.787,14.8742,69200.0
2012-07-10 09:30:00,15.69,15.75,15.53,15.53,118000.0,15.2136,15.2718,15.0585,15.0585,118000.0
2012-07-10 10:00:00,15.47,15.56,15.31,15.43,71200.0,15.0003,15.0876,14.8452,14.9615,71200.0
2012-07-10 10:30:00,15.47,15.47,15.22,15.28,74800.0,15.0003,15.0003,14.7579,14.8161,74800.0
2012-07-10 11:00:00,15.23,15.24,15.09,15.2,62400.0,14.7676,14.7773,14.6318,14.7385,62400.0
2012-07-10 11:30:00,15.18,15.22,15.17,15.2,26400.0,14.7191,14.7579,14.7094,14.7385,26400.0
2012-07-10 12:00:00,15.2,15.24,15.19,15.2,15200.0,14.7385,14.7773,14.7288,14.7385,15200.0
2012-07-10 12:30:00,15.19,15.26,15.19,15.2,26400.0,14.7288,14.7967,14.7288,14.7385,26400.0
2012-07-10 13:00:00,15.2,15.22,15.06,15.09,36400.0,14.7385,14.7579,14.6027,14.6318,36400.0
2012-07-10 13:30:00,15.06,15.06,14.96,14.98,52400.0,14.6027,14.6027,14.5058,14.5252,52400.0
2012-07-10 14:00:00,14.98,14.99,14.77,14.79,76000.0,14.5252,14.5349,14.3215,14.3409,76000.0
2012-07-10 14:30:00,14.78,14.84,14.69,14.78,130400.0,14.3312,14.3894,14.244,14.3312,130400.0
2012-07-10 15:00:00,14.72,14.84,14.65,14.66,88000.0,14.2731,14.3894,14.2052,14.2149,88000.0
2012-07-10 15:30:00,14.67,14.85,14.63,14.84,341600.0,14.2246,14.3991,14.1858,14.3894,341600.0
2012-07-11 09:30:00,14.86,14.97,14.72,14.87,174000.0,14.4088,14.5155,14.2731,14.4185,174000.0
2012-07-11 10:00:00,14.88,15.0,14.78,14.8,81200.0,14.4282,14.5446,14.3312,14.3506,81200.0
2012-07-11 10:30:00,14.8,14.8,14.64,14.65,96000.0,14.3506,14.3506,14.1955,14.2052,96000.0
2012-07-11 11:00:00,14.64,14.78,14.63,14.63,52800.0,14.1955,14.3312,14.1858,14.1858,52800.0
2012-07-11 11:30:00,14.68,14.71,14.66,14.68,26000.0,14.2343,14.2634,14.2149,14.2343,26000.0
2012-07-11 12:00:00,14.71,14.75,14.64,14.64,26400.0,14.2634,14.3022,14.1955,14.1955,26400.0
2012-07-11 12:30:00,14.66,14.72,14.66,14.69,18800.0,14.2149,14.2731,14.2149,14.244,18800.0
2012-07-11 13:00:00,14.69,14.69,14.56,14.6,73200.0,14.244,14.244,14.1179,14.1567,73200.0
2012-07-11 13:30:00,14.59,14.64,14.56,14.64,26400.0,14.147,14.1955,14.1179,14.1955,26400.0
2012-07-11 14:00:00,14.64,14.71,14.43,14.48,115600.0,14.1955,14.2634,13.9919,14.0404,115600.0
2012-07-11 14:30:00,14.46,14.51,14.39,14.46,45600.0,14.021,14.0694,13.9531,14.021,45600.0
2012-07-11 15:00:00,14.45,14.57,14.45,14.46,68000.0,14.0113,14.1276,14.0113,14.021,68000.0
2012-07-11 15:30:00,14.49,14.73,14.49,14.65,156000.0,14.05,14.2828,14.05,14.2052,156000.0
2012-07-12 09:30:00,14.35,14.36,14.03,14.09,276400.0,13.9143,13.924,13.604,13.6622,276400.0
2012-07-12 10:00:00,14.03,14.15,13.96,14.01,133600.0,13.604,13.7204,13.5361,13.5846,133600.0
2012-07-12 10:30:00,13.98,14.0,13.86,13.96,90000.0,13.5555,13.5749,13.4392,13.5361,90000.0
2012-07-12 11:00:00,13.96,14.11,13.96,14.07,97200.0,13.5361,13.6816,13.5361,13.6428,97200.0
2012-07-12 11:30:00,14.09,14.22,14.03,14.18,92400.0,13.6622,13.7882,13.604,13.7495,92400.0
2012-07-12 12:00:00,14.19,14.22,14.09,14.14,38800.0,13.7592,13.7882,13.6622,13.7107,38800.0
2012-07-12 12:30:00,14.15,14.15,14.07,14.14,62000.0,13.7204,13.7204,13.6428,13.7107,62000.0
2012-07-12 13:00:00,14.1,14.44,14.1,14.44,113600.0,13.6719,14.0016,13.6719,14.0016,113600.0
2012-07-12 13:30:00,14.33,14.46,14.31,14.31,37200.0,13.8949,14.021,13.8755,13.8755,37200.0
2012-07-12 14:00:00,14.33,14.5,14.32,14.47,101200.0,13.8949,14.0597,13.8852,14.0307,101200.0
2012-07-12 14:30:00,14.48,14.52,14.43,14.51,21600.0,14.0404,14.0791,13.9919,14.0694,21600.0
2012-07-12 15:00:00,14.46,14.63,14.45,14.58,83200.0,14.021,14.1858,14.0113,14.1373,83200.0
2012-07-12 15:30:00,14.62,14.68,14.45,14.52,236000.0,14.1761,14.2343,14.0113,14.0791,236000.0
2012-07-13 09:30:00,14.69,15.04,14.69,15.03,296800.0,14.244,14.5833,14.244,14.5737,296800.0
2012-07-13 10:00:00,15.06,15.15,15.03,15.04,215200.0,14.6027,14.69,14.5737,14.5833,215200.0
2012-07-13 10:30:00,15.05,15.08,15.02,15.03,41600.0,14.593,14.6221,14.564,14.5737,41600.0
2012-07-13 11:00:00,15.05,15.05,14.97,15.0,83200.0,14.593,14.593,14.5155,14.5446,83200.0
2012-07-13 11:30:00,15.0,15.12,15.0,15.07,100000.0,14.5446,14.6609,14.5446,14.6124,100000.0
2012-07-13 12:00:00,15.08,15.13,15.08,15.12,60400.0,14.6221,14.6706,14.6221,14.6609,60400.0
2012-07-13 12:30:00,15.13,15.14,15.12,15.12,47600.0,14.6706,14.6803,14.6609,14.6609,47600.0
2012-07-13 13:00:00,15.12,15.13,15.1,15.1,20800.0,14.6609,14.6706,14.6415,14.6415,20800.0
2012-07-13 13:30:00,15.09,15.12,15.07,15.12,30800.0,14.6318,14.6609,14.6124,14.6609,30800.0
2012-07-13 14:00:00,15.13,15.13,15.07,15.13,40400.0,14.6706,14.6706,14.6124,14.6706,40400.0
2012-07-13 14:30:00,15.12,15.15,15.11,15.11,76000.0,14.6609,14.69,14.6512,14.6512,76000.0
2012-07-13 15:00:00,15.13,15.24,15.12,15.12,102000.0,14.6706,14.7773,14.6609,14.6609,102000.0
2012-07-13 15:30:00,15.1,15.18,15.05,15.06,249600.0,14.6415,14.7191,14.593,14.6027,249600.0
2012-07-16 09:30:00,14.96,14.98,14.74,14.76,137600.0,14.5058,14.5252,14.2925,14.3119,137600.0
2012-07-16 10:00:00,14.75,14.91,14.69,14.9,154400.0,14.3022,14.4573,14.244,14.4476,154400.0
2012-07-16 10:30:00,14.96,15.02,14.9,14.9,38000.0,14.5058,14.564,14.4476,14.4476,38000.0
2012-07-16 11:00:00,14.9,15.11,14.89,15.06,75600.0,14.4476,14.6512,14.4379,14.6027,75600.0
2012-07-16 11:30:00,15.06,15.06,14.97,14.97,20400.0,14.6027,14.6027,14.5155,14.5155,20400.0
2012-07-16 12:00:00,14.97,14.97,14.85,14.86,27600.0,14.5155,14.5155,14.3991,14.4088,27600.0
2012-07-16 12:30:00,14.87,14.9,14.79,14.9,51600.0,14.4185,14.4476,14.3409,14.4476,51600.0
2012-07-16 13:00:00,14.88,14.93,14.85,14.93,60400.0,14.4282,14.4767,14.3991,14.4767,60400.0
2012-07-16 13:30:00,14.92,14.98,14.89,14.96,66800.0,14.467,14.5252,14.4379,14.5058,66800.0
2012-07-16 14:00:00,14.97,15.07,14.97,15.05,84000.0,14.5155,14.6124,14.5155,14.593,84000.0
2012-07-16 14:30:00,15.05,15.05,14.95,14.95,25600.0,14.593,14.593,14.4961,14.4961,25600.0
2012-07-16 15:00:00,14.97,14.98,14.95,14.95,19200.0,14.5155,14.5252,14.4961,14.4961,19200.0
2012-07-16 15:30:00,14.95,14.95,14.79,14.87,84800.0,14.4961,14.4961,14.3409,14.4185,84800.0
2012-07-17 09:30:00,15.15,15.26,14.91,14.95,108000.0,14.69,14.7967,14.4573,14.4961,108000.0
2012-07-17 10:00:00,14.93,14.95,14.72,14.79,136800.0,14.4767,14.4961,14.2731,14.3409,136800.0
2012-07-17 10:30:00,14.8,14.81,14.43,14.53,320400.0,14.3506,14.3603,13.9919,14.0888,320400.0
2012-07-17 11:00:00,14.54,14.7,14.54,14.57,68800.0,14.0985,14.2537,14.0985,14.1276,68800.0
2012-07-17 11:30:00,14.6,14.97,14.6,14.97,209600.0,14.1567,14.5155,14.1567,14.5155,209600.0
2012-07-17 12:00:00,14.99,15.07,14.99,15.03,68400.0,14.5349,14.6124,14.5349,14.5737,68400.0
2012-07-17 12:30:00,15.07,15.08,14.98,14.98,29600.0,14.6124,14.6221,14.5252,14.5252,29600.0
2012-07-17 13:00:00,15.01,15.14,15.0,15.1,36800.0,14.5543,14.6803,14.5446,14.6415,36800.0
2012-07-17 13:30:00,15.13,15.17,15.07,15.07,35600.0,14.6706,14.7094,14.6124,14.6124,35600.0
2012-07-17 14:00:00,15.09,15.14,15.09,15.12,4000.0,14.6318,14.6803,14.6318,14.6609,4000.0
2012-07-17 14:30:00,15.12,15.15,15.08,15.11,20800.0,14.6609,14.69,14.6221,14.6512,20800.0
2012-07-17 15:00:00,15.11,15.11,15.04,15.04,45600.0,14.6512,14.6512,14.5833,14.5833,45600.0
2012-07-17 15:30:00,15.04,15.09,14.98,15.03,136400.0,14.5833,14.6318,14.5252,14.5737,136400.0
2012-07-18 09:30:00,14.96,15.4,14.96,15.36,204400.0,14.5058,14.9324,14.5058,14.8936,204400.0
2012-07-18 10:00:00,15.33,15.42,15.29,15.36,48000.0,14.8645,14.9518,14.8258,14.8936,48000.0
2012-07-18 10:30:00,15.33,15.47,15.28,15.46,104000.0,14.8645,15.0003,14.8161,14.9906,104000.0
2012-07-18 11:00:00,15.45,15.46,15.4,15.45,26000.0,14.9809,14.9906,14.9324,14.9809,26000.0
2012-07-18 11:30:00,15.45,15.5,15.45,15.49,49200.0,14.9809,15.0294,14.9809,15.0197,49200.0
2012-07-18 12:00:00,15.49,15.58,15.49,15.53,32400.0,15.0197,15.107,15.0197,15.0585,32400.0
2012-07-18 12:30:00,15.54,15.55,15.51,15.53,30800.0,15.0682,15.0779,15.0391,15.0585,30800.0
2012-07-18 13:00:00,15.54,15.56,15.5,15.55,23200.0,15.0682,15.0876,15.0294,15.0779,23200.0
2012-07-18 13:30:00,15.51,15.51,15.4,15.4,17200.0,15.0391,15.0391,14.9324,14.9324,17200.0
2012-07-18 14:00:00,15.42,15.47,15.42,15.43,25600.0,14.9518,15.0003,14.9518,14.9615,25600.0
2012-07-18 14:30:00,15.41,15.41,15.17,15.24,177200.0,14.9421,14.9421,14.7094,14.7773,177200.0
2012-07-18 15:00:00,15.29,15.36,15.26,15.26,28000.0,14.8258,14.8936,14.7967,14.7967,28000.0
2012-07-18 15:30:00,15.32,15.35,15.26,15.3,91200.0,14.8548,14.8839,14.7967,14.8355,91200.0
2012-07-19 09:30:00,15.51,15.59,15.46,15.46,129600.0,15.0391,15.1166,14.9906,14.9906,129600.0
2012-07-19 10:00:00,15.43,15.44,15.14,15.24,155600.0,14.9615,14.9712,14.6803,14.7773,155600.0
2012-07-19 10:30:00,15.24,15.33,15.17,15.3,28400.0,14.7773,14.8645,14.7094,14.8355,28400.0
2012-07-19 11:00:00,15.32,15.37,15.27,15.29,26400.0,14.8548,14.9033,14.8064,14.8258,26400.0
2012-07-19 11:30:00,15.32,15.34,15.26,15.33,34400.0,14.8548,14.8742,14.7967,14.8645,34400.0
2012-07-19 12:00:00,15.34,15.49,15.32,15.47,63200.0,14.8742,15.0197,14.8548,15.0003,63200.0
2012-07-19 12:30:00,15.46,15.46,15.33,15.34,20800.0,14.9906,14.9906,14.8645,14.8742,20800.0
2012-07-19 13:00:00,15.35,15.36,15.31,15.31,16800.0,14.8839,14.8936,14.8452,14.8452,16800.0
2012-07-19 13:30:00,15.32,15.33,15.07,15.1,94400.0,14.8548,14.8645,14.6124,14.6415,94400.0
2012-07-19 14:00:00,15.17,15.23,15.15,15.16,44800.0,14.7094,14.7676,14.69,14.6997,44800.0
2012-07-19 14:30:00,15.17,15.28,15.17,15.24,16800.0,14.7094,14.8161,14.7094,14.7773,16800.0
2012-07-19 15:00:00,15.2,15.26,15.15,15.22,39600.0,14.7385,14.7967,14.69,14.7579,39600.0
2012-07-19 15:30:00,15.2,15.26,15.15,15.15,55200.0,14.7385,14.7967,14.69,14.69,55200.0
2012-07-20 09:30:00,14.8,14.81,14.57,14.65,575600.0,14.3506,14.3603,14.1276,14.2052,575600.0
2012-07-20 10:00:00,14.64,14.77,14.64,14.72,39600.0,14.1955,14.3215,14.1955,14.2731,39600.0
2012-07-20 10:30:00,14.71,14.74,14.62,14.74,67200.0,14.2634,14.2925,14.1761,14.2925,67200.0
2012-07-20 11:00:00,14.68,14.85,14.66,14.72,206400.0,14.2343,14.3991,14.2149,14.2731,206400.0
2012-07-20 11:30:00,14.68,14.74,14.65,14.71,51200.0,14.2343,14.2925,14.2052,14.2634,51200.0
2012-07-20 12:00:00,14.69,14.69,14.59,14.6,223600.0,14.244,14.244,14.147,14.1567,223600.0
2012-07-20 12:30:00,14.58,14.61,14.5,14.61,159200.0,14.1373,14.1664,14.0597,14.1664,159200.0
2012-07-20 13:00:00,14.61,14.63,14.53,14.55,52800.0,14.1664,14.1858,14.0888,14.1082,52800.0
2012-07-20 13:30:00,14.56,14.61,14.56,14.61,37200.0,14.1179,14.1664,14.1179,14.1664,37200.0
2012-07-20 14:00:00,14.62,14.68,14.59,14.61,38400.0,14.1761,14.2343,14.147,14.1664,38400.0
2012-07-20 14:30:00,14.59,14.64,14.58,14.63,34400.0,14.147,14.1955,14.1373,14.1858,34400.0
2012-07-20 15:00:00,14.59,14.64,14.59,14.62,10000.0,14.147,14.1955,14.147,14.1761,10000.0
2012-07-20 15:30:00,14.61,14.63,14.55,14.6,88400.0,14.1664,14.1858,14.1082,14.1567,88400.0
2012-07-23 09:30:00,13.79,13.8,13.6,13.65,194000.0,13.3713,13.381,13.1871,13.2356,194000.0
2012-07-23 10:00:00,13.63,13.69,13.62,13.67,40400.0,13.2162,13.2743,13.2065,13.2549,40400.0
2012-07-23 10:30:00,13.67,13.81,13.63,13.76,70400.0,13.2549,13.3907,13.2162,13.3422,70400.0
2012-07-23 11:00:00,13.78,13.92,13.77,13.86,101200.0,13.3616,13.4974,13.3519,13.4392,101200.0
2012-07-23 11:30:00,13.83,13.84,13.75,13.81,48400.0,13.4101,13.4198,13.3325,13.3907,48400.0
2012-07-23 12:00:00,13.83,13.84,13.72,13.79,32000.0,13.4101,13.4198,13.3034,13.3713,32000.0
2012-07-23 12:30:00,13.75,13.9,13.75,13.89,73200.0,13.3325,13.478,13.3325,13.4683,73200.0
2012-07-23 13:00:00,13.86,13.88,13.84,13.87,28400.0,13.4392,13.4586,13.4198,13.4489,28400.0
2012-07-23 13:30:00,13.9,13.95,13.9,13.95,79600.0,13.478,13.5264,13.478,13.5264,79600.0
2012-07-23 14:00:00,13.95,13.96,13.88,13.89,11600.0,13.5264,13.5361,13.4586,13.4683,11600.0
2012-07-23 14:30:00,13.88,13.9,13.86,13.88,20000.0,13.4586,13.478,13.4392,13.4586,20000.0
2012-07-23 15:00:00,13.88,14.06,13.81,14.02,44800.0,13.4586,13.6331,13.3907,13.5943,44800.0
2012-07-23 15:30:00,14.07,14.07,13.87,13.87,181200.0,13.6428,13.6428,13.4489,13.4489,181200.0
2012-07-24 09:30:00,14.03,14.03,13.63,13.69,161200.0,13.604,13.604,13.2162,13.2743,161200.0
2012-07-24 10:00:00,13.73,13.73,13.54,13.57,167600.0,13.3131,13.3131,13.1289,13.158,167600.0
2012-07-24 10:30:00,13.56,13.63,13.55,13.56,44800.0,13.1483,13.2162,13.1386,13.1483,44800.0
2012-07-24 11:00:00,13.56,13.69,13.56,13.62,80000.0,13.1483,13.2743,13.1483,13.2065,80000.0
2012-07-24 11:30:00,13.62,13.62,13.48,13.49,62800.0,13.2065,13.2065,13.0707,13.0804,62800.0
2012-07-24 12:00:00,13.46,13.47,13.32,13.36,53200.0,13.0513,13.061,12.9156,12.9544,53200.0
2012-07-24 12:30:00,13.34,13.45,13.34,13.44,39600.0,12.935,13.0416,12.935,13.0319,39600.0
2012-07-24 13:00:00,13.43,13.43,13.31,13.33,13200.0,13.0222,13.0222,12.9059,12.9253,13200.0
2012-07-24 13:30:00,13.31,13.33,13.23,13.31,54400.0,12.9059,12.9253,12.8283,12.9059,54400.0
2012-07-24 14:00:00,13.29,13.31,13.2,13.22,70000.0,12.8865,12.9059,12.7992,12.8186,70000.0
2012-07-24 14:30:00,13.18,13.26,13.15,13.18,27600.0,12.7798,12.8574,12.7507,12.7798,27600.0
2012-07-24 15:00:00,13.21,13.26,13.1,13.26,118000.0,12.8089,12.8574,12.7023,12.8574,118000.0
2012-07-24 15:30:00,13.26,13.33,13.14,13.33,278800.0,12.8574,12.9253,12.741,12.9253,278800.0
2012-07-25 09:30:00,13.5,13.69,13.4,13.49,266000.0,13.0901,13.2743,12.9931,13.0804,266000.0
2012-07-25 10:00:00,13.46,13.47,13.3,13.38,238400.0,13.0513,13.061,12.8962,12.9738,238400.0
2012-07-25 10:30:00,13.37,13.46,13.24,13.27,116800.0,12.9641,13.0513,12.838,12.8671,116800.0
2012-07-25 11:00:00,13.29,13.4,13.24,13.35,41200.0,12.8865,12.9931,12.838,12.9447,41200.0
2012-07-25 11:30:00,13.36,13.37,13.3,13.36,22400.0,12.9544,12.9641,12.8962,12.9544,22400.0
2012-07-25 12:00:00,13.38,13.42,13.34,13.34,28000.0,12.9738,13.0125,12.935,12.935,28000.0
2012-07-25 12:30:00,13.37,13.4,13.35,13.37,47600.0,12.9641,12.9931,12.9447,12.9641,47600.0
2012-07-25 13:00:00,13.38,13.47,13.38,13.45,64000.0,12.9738,13.061,12.9738,13.0416,64000.0
2012-07-25 13:30:00,13.44,13.55,13.44,13.46,71600.0,13.0319,13.1386,13.0319,13.0513,71600.0
2012-07-25 14:00:00,13.49,13.52,13.44,13.52,24000.0,13.0804,13.1095,13.0319,13.1095,24000.0
2012-07-25 14:30:00,13.51,13.54,13.48,13.48,30800.0,13.0998,13.1289,13.0707,13.0707,30800.0
2012-07-25 15:00:00,13.46,13.46,13.29,13.35,201200.0,13.0513,13.0513,12.8865,12.9447,201200.0
2012-07-25 15:30:00,13.34,13.4,13.25,13.4,112400.0,12.935,12.9931,12.8477,12.9931,112400.0
2012-07-26 09:30:00,14.01,14.12,13.82,13.87,386000.0,13.5846,13.6913,13.4004,13.4489,386000.0
2012-07-26 10:00:00,13.83,13.96,13.78,13.86,152000.0,13.4101,13.5361,13.3616,13.4392,152000.0
2012-07-26 10:30:00,13.88,13.89,13.66,13.71,148400.0,13.4586,13.4683,13.2452,13.2937,148400.0
2012-07-26 11:00:00,13.7,13.76,13.63,13.72,56400.0,13.284,13.3422,13.2162,13.3034,56400.0
2012-07-26 11:30:00,13.75,13.76,13.58,13.6,64400.0,13.3325,13.3422,13.1677,13.1871,64400.0
2012-07-26 12:00:00,13.59,13.63,13.55,13.61,66800.0,13.1774,13.2162,13.1386,13.1968,66800.0
2012-07-26 12:30:00,13.6,13.62,13.52,13.62,71200.0,13.1871,13.2065,13.1095,13.2065,71200.0
2012-07-26 13:00:00,13.61,13.65,13.56,13.62,69600.0,13.1968,13.2356,13.1483,13.2065,69600.0
2012-07-26 13:30:00,13.63,13.68,13.5,13.57,116800.0,13.2162,13.2646,13.0901,13.158,116800.0
2012-07-26 14:00:00,13.54,13.58,13.53,13.56,37600.0,13.1289,13.1677,13.1192,13.1483,37600.0
2012-07-26 14:30:00,13.54,13.76,13.53,13.71,115600.0,13.1289,13.3422,13.1192,13.2937,115600.0
2012-07-26 15:00:00,13.71,13.72,13.66,13.72,32400.0,13.2937,13.3034,13.2452,13.3034,32400.0
2012-07-26 15:30:00,13.7,13.84,13.7,13.74,198000.0,13.284,13.4198,13.284,13.3228,198000.0
2012-07-27 09:30:00,14.0,14.01,13.71,13.97,383600.0,13.5749,13.5846,13.2937,13.5458,383600.0
2012-07-27 10:00:00,13.98,14.09,13.94,14.04,207200.0,13.5555,13.6622,13.5167,13.6137,207200.0
2012-07-27 10:30:00,14.07,14.3,14.06,14.27,178000.0,13.6428,13.8658,13.6331,13.8367,178000.0
2012-07-27 11:00:00,14.29,14.4,14.29,14.36,210800.0,13.8561,13.9628,13.8561,13.924,210800.0
2012-07-27 11:30:00,14.36,14.46,14.35,14.45,100800.0,13.924,14.021,13.9143,14.0113,100800.0
2012-07-27 12:00:00,14.45,14.46,14.37,14.45,60800.0,14.0113,14.021,13.9337,14.0113,60800.0
2012-07-27 12:30:00,14.47,14.5,14.46,14.48,53200.0,14.0307,14.0597,14.021,14.0404,53200.0
2012-07-27 13:00:00,14.47,14.66,14.45,14.66,154000.0,14.0307,14.2149,14.0113,14.2149,154000.0
2012-07-27 13:30:00,14.7,14.93,14.68,14.77,236400.0,14.2537,14.4767,14.2343,14.3215,236400.0
2012-07-27 14:00:00,14.77,14.77,14.63,14.7,141600.0,14.3215,14.3215,14.1858,14.2537,141600.0
2012-07-27 14:30:00,14.71,14.78,14.7,14.74,99200.0,14.2634,14.3312,14.2537,14.2925,99200.0
2012-07-27 15:00:00,14.76,14.85,14.74,14.85,74000.0,14.3119,14.3991,14.2925,14.3991,74000.0
2012-07-27 15:30:00,14.86,14.88,14.7,14.74,356400.0,14.4088,14.4282,14.2537,14.2925,356400.0
2012-07-30 09:30:00,14.84,15.05,14.76,14.93,504800.0,14.3894,14.593,14.3119,14.4767,504800.0
2012-07-30 10:00:00,14.94,14.94,14.75,14.82,84000.0,14.4864,14.4864,14.3022,14.37,84000.0
2012-07-30 10:30:00,14.8,14.81,14.57,14.59,212000.0,14.3506,14.3603,14.1276,14.147,212000.0
2012-07-30 11:00:00,14.56,14.66,14.48,14.54,107200.0,14.1179,14.2149,14.0404,14.0985,107200.0
2012-07-30 11:30:00,14.53,14.53,14.4,14.46,95600.0,14.0888,14.0888,13.9628,14.021,95600.0
2012-07-30 12:00:00,14.47,14.47,14.41,14.47,38400.0,14.0307,14.0307,13.9725,14.0307,38400.0
2012-07-30 12:30:00,14.47,14.54,14.44,14.46,96800.0,14.0307,14.0985,14.0016,14.021,96800.0
2012-07-30 13:00:00,14.46,14.56,14.44,14.53,16000.0,14.021,14.1179,14.0016,14.0888,16000.0
2012-07-30 13:30:00,14.58,14.58,14.47,14.5,24400.0,14.1373,14.1373,14.0307,14.0597,24400.0
2012-07-30 14:00:00,14.45,14.53,14.43,14.52,110800.0,14.0113,14.0888,13.9919,14.0791,110800.0
2012-07-30 14:30:00,14.54,14.6,14.54,14.59,30800.0,14.0985,14.1567,14.0985,14.147,30800.0
2012-07-30 15:00:00,14.58,14.58,14.47,14.56,30400.0,14.1373,14.1373,14.0307,14.1179,30400.0
2012-07-30 15:30:00,14.6,14.6,14.5,14.56,133200.0,14.1567,14.1567,14.0597,14.1179,133200.0
2012-07-31 09:30:00,14.4,14.79,14.36,14.63,857200.0,13.9628,14.3409,13.924,14.1858,857200.0
2012-07-31 10:00:00,14.63,14.71,14.4,14.64,559200.0,14.1858,14.2634,13.9628,14.1955,559200.0
2012-07-31 10:30:00,14.66,14.68,14.56,14.61,155600.0,14.2149,14.2343,14.1179,14.1664,155600.0
2012-07-31 11:00:00,14.61,14.78,14.57,14.72,148000.0,14.1664,14.3312,14.1276,14.2731,148000.0
2012-07-31 11:30:00,14.69,14.69,14.62,14.67,61200.0,14.244,14.244,14.1761,14.2246,61200.0
2012-07-31 12:00:00,14.64,14.64,14.37,14.44,229200.0,14.1955,14.1955,13.9337,14.0016,229200.0
2012-07-31 12:30:00,14.45,14.46,14.31,14.34,99200.0,14.0113,14.021,13.8755,13.9046,99200.0
2012-07-31 13:00:00,14.34,14.45,14.27,14.45,234000.0,13.9046,14.0113,13.8367,14.0113,234000.0
2012-07-31 13:30:00,14.44,14.44,14.34,14.36,42000.0,14.0016,14.0016,13.9046,13.924,42000.0
2012-07-31 14:00:00,14.35,14.49,14.35,14.48,59600.0,13.9143,14.05,13.9143,14.0404,59600.0
2012-07-31 14:30:00,14.49,14.52,14.42,14.42,108400.0,14.05,14.0791,13.9822,13.9822,108400.0
2012-07-31 15:00:00,14.4,14.44,14.32,14.44,110800.0,13.9628,14.0016,13.8852,14.0016,110800.0
2012-07-31 15:30:00,14.44,14.44,14.2,14.22,484400.0,14.0016,14.0016,13.7689,13.7882,484400.0
2012-08-01 09:30:00,14.5,14.53,14.2,14.26,294800.0,14.0597,14.0888,13.7689,13.827,294800.0
2012-08-01 10:00:00,14.17,14.33,14.11,14.15,107200.0,13.7398,13.8949,13.6816,13.7204,107200.0
2012-08-01 10:30:00,14.19,14.26,14.13,14.23,42400.0,13.7592,13.827,13.701,13.7979,42400.0
2012-08-01 11:00:00,14.13,14.13,14.01,14.06,73200.0,13.701,13.701,13.5846,13.6331,73200.0
2012-08-01 11:30:00,14.06,14.08,14.01,14.03,47600.0,13.6331,13.6525,13.5846,13.604,47600.0
2012-08-01 12:00:00,14.03,14.08,14.02,14.04,30000.0,13.604,13.6525,13.5943,13.6137,30000.0
2012-08-01 12:30:00,14.08,14.08,14.06,14.06,5200.0,13.6525,13.6525,13.6331,13.6331,5200.0
2012-08-01 13:00:00,14.12,14.15,13.94,13.94,49600.0,13.6913,13.7204,13.5167,13.5167,49600.0
2012-08-01 13:30:00,13.9,13.99,13.89,13.92,25600.0,13.478,13.5652,13.4683,13.4974,25600.0
2012-08-01 14:00:00,13.91,13.95,13.72,13.95,356000.0,13.4877,13.5264,13.3034,13.5264,356000.0
2012-08-01 14:30:00,13.96,13.99,13.8,13.85,49200.0,13.5361,13.5652,13.381,13.4295,49200.0
2012-08-01 15:00:00,13.86,13.96,13.81,13.96,11600.0,13.4392,13.5361,13.3907,13.5361,11600.0
2012-08-01 15:30:00,13.97,13.97,13.48,13.49,186000.0,13.5458,13.5458,13.0707,13.0804,186000.0
2012-08-02 09:30:00,13.07,13.42,13.07,13.42,302800.0,12.6732,13.0125,12.6732,13.0125,302800.0
2012-08-02 10:00:00,13.38,13.59,13.32,13.56,115600.0,12.9738,13.1774,12.9156,13.1483,115600.0
2012-08-02 10:30:00,13.57,13.57,13.34,13.37,103600.0,13.158,13.158,12.935,12.9641,103600.0
2012-08-02 11:00:00,13.38,13.38,13.17,13.23,117600.0,12.9738,12.9738,12.7701,12.8283,117600.0
2012-08-02 11:30:00,13.23,13.23,13.12,13.2,162000.0,12.8283,12.8283,12.7216,12.7992,162000.0
2012-08-02 12:00:00,13.22,13.24,13.16,13.17,75600.0,12.8186,12.838,12.7604,12.7701,75600.0
2012-08-02 12:30:00,13.11,13.19,13.06,13.19,112000.0,12.7119,12.7895,12.6635,12.7895,112000.0
2012-08-02 13:00:00,13.15,13.2,13.15,13.16,22800.0,12.7507,12.7992,12.7507,12.7604,22800.0
2012-08-02 13:30:00,13.17,13.2,13.14,13.14,10000.0,12.7701,12.7992,12.741,12.741,10000.0
2012-08-02 14:00:00,13.13,13.18,13.1,13.16,29600.0,12.7313,12.7798,12.7023,12.7604,29600.0
2012-08-02 14:30:00,13.21,13.33,13.21,13.25,38800.0,12.8089,12.9253,12.8089,12.8477,38800.0
2012-08-02 15:00:00,13.27,13.33,13.23,13.24,30800.0,12.8671,12.9253,12.8283,12.838,30800.0
2012-08-02 15:30:00,13.24,13.34,13.22,13.34,161200.0,12.838,12.935,12.8186,12.935,161200.0
2012-08-03 09:30:00,14.06,14.2,13.81,14.14,364800.0,13.6331,13.7689,13.3907,13.7107,364800.0
2012-08-03 10:00:00,14.19,14.35,14.18,14.33,265600.0,13.7592,13.9143,13.7495,13.8949,265600.0
2012-08-03 10:30:00,14.33,14.33,14.22,14.25,93200.0,13.8949,13.8949,13.7882,13.8173,93200.0
2012-08-03 11:00:00,14.25,14.37,14.24,14.34,71600.0,13.8173,13.9337,13.8076,13.9046,71600.0
2012-08-03 11:30:00,14.35,14.47,14.33,14.46,135600.0,13.9143,14.0307,13.8949,14.021,135600.0
2012-08-03 12:00:00,14.46,14.48,14.39,14.44,95200.0,14.021,14.0404,13.9531,14.0016,95200.0
2012-08-03 12:30:00,14.45,14.45,14.37,14.39,57200.0,14.0113,14.0113,13.9337,13.9531,57200.0
2012-08-03 13:00:00,14.39,14.44,14.38,14.4,38400.0,13.9531,14.0016,13.9434,13.9628,38400.0
2012-08-03 13:30:00,14.4,14.45,14.39,14.43,75600.0,13.9628,14.0113,13.9531,13.9919,75600.0
2012-08-03 14:00:00,14.44,14.49,14.43,14.43,91600.0,14.0016,14.05,13.9919,13.9919,91600.0
2012-08-03 14:30:00,14.43,14.43,14.38,14.41,51200.0,13.9919,13.9919,13.9434,13.9725,51200.0
2012-08-03 15:00:00,14.42,14.46,14.36,14.36,104000.0,13.9822,14.021,13.924,13.924,104000.0
2012-08-03 15:30:00,14.36,14.43,14.26,14.28,321600.0,13.924,13.9919,13.827,13.8464,321600.0
2012-08-06 09:30:00,14.33,14.66,14.28,14.61,305600.0,13.8949,14.2149,13.8464,14.1664,305600.0
2012-08-06 10:00:00,14.64,14.82,14.64,14.7,224000.0,14.1955,14.37,14.1955,14.2537,224000.0
2012-08-06 10:30:00,14.72,14.8,14.71,14.76,61600.0,14.2731,14.3506,14.2634,14.3119,61600.0
2012-08-06 11:00:00,14.76,14.78,14.68,14.68,41600.0,14.3119,14.3312,14.2343,14.2343,41600.0
2012-08-06 11:30:00,14.65,14.76,14.65,14.74,26800.0,14.2052,14.3119,14.2052,14.2925,26800.0
2012-08-06 12:00:00,14.74,14.76,14.7,14.76,22400.0,14.2925,14.3119,14.2537,14.3119,22400.0
2012-08-06 12:30:00,14.78,14.81,14.78,14.81,49200.0,14.3312,14.3603,14.3312,14.3603,49200.0
2012-08-06 13:00:00,14.81,14.81,14.78,14.78,8800.0,14.3603,14.3603,14.3312,14.3312,8800.0
2012-08-06 13:30:00,14.81,14.83,14.74,14.76,12800.0,14.3603,14.3797,14.2925,14.3119,12800.0
2012-08-06 14:00:00,14.79,14.81,14.77,14.81,40800.0,14.3409,14.3603,14.3215,14.3603,40800.0
2012-08-06 14:30:00,14.82,14.83,14.77,14.79,8000.0,14.37,14.3797,14.3215,14.3409,8000.0
2012-08-06 15:00:00,14.78,14.78,14.72,14.72,10400.0,14.3312,14.3312,14.2731,14.2731,10400.0
2012-08-06 15:30:00,14.78,14.78,14.58,14.61,148800.0,14.3312,14.3312,14.1373,14.1664,148800.0
2012-08-07 09:30:00,14.97,15.03,14.88,14.99,104400.0,14.5155,14.5737,14.4282,14.5349,104400.0
2012-08-07 10:00:00,14.97,15.19,14.91,15.11,191200.0,14.5155,14.7288,14.4573,14.6512,191200.0
2012-08-07 10:30:00,15.11,15.18,15.07,15.1,48800.0,14.6512,14.7191,14.6124,14.6415,48800.0
2012-08-07 11:00:00,15.09,15.1,14.99,15.06,70000.0,14.6318,14.6415,14.5349,14.6027,70000.0
2012-08-07 11:30:00,15.07,15.29,15.07,15.29,152800.0,14.6124,14.8258,14.6124,14.8258,152800.0
2012-08-07 12:00:00,15.26,15.27,15.24,15.25,36800.0,14.7967,14.8064,14.7773,14.787,36800.0
2012-08-07 12:30:00,15.26,15.35,15.25,15.27,39600.0,14.7967,14.8839,14.787,14.8064,39600.0
2012-08-07 13:00:00,15.25,15.25,15.22,15.23,24800.0,14.787,14.787,14.7579,14.7676,24800.0
2012-08-07 13:30:00,15.24,15.28,15.22,15.24,7200.0,14.7773,14.8161,14.7579,14.7773,7200.0
2012-08-07 14:00:00,15.23,15.23,15.14,15.15,32800.0,14.7676,14.7676,14.6803,14.69,32800.0
2012-08-07 14:30:00,15.15,15.19,15.15,15.15,25600.0,14.69,14.7288,14.69,14.69,25600.0
2012-08-07 15:00:00,15.16,15.16,15.06,15.12,115600.0,14.6997,14.6997,14.6027,14.6609,115600.0
2012-08-07 15:30:00,15.13,15.13,14.97,14.99,181600.0,14.6706,14.6706,14.5155,14.5349,181600.0
2012-08-08 09:30:00,14.81,14.97,14.79,14.93,188000.0,14.3603,14.5155,14.3409,14.4767,188000.0
2012-08-08 10:00:00,14.95,15.11,14.95,15.05,101600.0,14.4961,14.6512,14.4961,14.593,101600.0
2012-08-08 10:30:00,15.05,15.05,14.92,14.92,43600.0,14.593,14.593,14.467,14.467,43600.0
2012-08-08 11:00:00,14.95,15.14,14.94,15.13,182400.0,14.4961,14.6803,14.4864,14.6706,182400.0
2012-08-08 11:30:00,15.13,15.15,15.05,15.06,55200.0,14.6706,14.69,14.593,14.6027,55200.0
2012-08-08 12:00:00,15.06,15.1,15.03,15.03,59200.0,14.6027,14.6415,14.5737,14.5737,59200.0
2012-08-08 12:30:00,15.01,15.01,14.9,14.95,82800.0,14.5543,14.5543,14.4476,14.4961,82800.0
2012-08-08 13:00:00,14.95,15.06,14.95,15.04,102400.0,14.4961,14.6027,14.4961,14.5833,102400.0
2012-08-08 13:30:00,15.04,15.04,14.99,15.0,30800.0,14.5833,14.5833,14.5349,14.5446,30800.0
2012-08-08 14:00:00,14.99,14.99,14.92,14.96,74400.0,14.5349,14.5349,14.467,14.5058,74400.0
2012-08-08 14:30:00,14.95,14.97,14.86,14.86,81600.0,14.4961,14.5155,14.4088,14.4088,81600.0
2012-08-08 15:00:00,14.88,15.02,14.88,14.99,50800.0,14.4282,14.564,14.4282,14.5349,50800.0
2012-08-08 15:30:00,14.97,15.0,14.92,14.95,96400.0,14.5155,14.5446,14.467,14.4961,96400.0
2012-08-09 09:30:00,14.92,15.1,14.88,15.01,138000.0,14.467,14.6415,14.4282,14.5543,138000.0
2012-08-09 10:00:00,15.01,15.17,14.99,15.11,79600.0,14.5543,14.7094,14.5349,14.6512,79600.0
2012-08-09 10:30:00,15.13,15.21,15.13,15.17,84800.0,14.6706,14.7482,14.6706,14.7094,84800.0
2012-08-09 11:00:00,15.18,15.26,15.17,15.19,158000.0,14.7191,14.7967,14.7094,14.7288,158000.0
2012-08-09 11:30:00,15.22,15.22,14.97,15.01,138000.0,14.7579,14.7579,14.5155,14.5543,138000.0
2012-08-09 12:00:00,14.99,15.06,14.98,15.03,70400.0,14.5349,14.6027,14.5252,14.5737,70400.0
2012-08-09 12:30:00,15.02,15.11,15.01,15.11,22800.0,14.564,14.6512,14.5543,14.6512,22800.0
2012-08-09 13:00:00,15.14,15.15,15.07,15.09,22400.0,14.6803,14.69,14.6124,14.6318,22400.0
2012-08-09 13:30:00,15.1,15.11,15.08,15.1,21600.0,14.6415,14.6512,14.6221,14.6415,21600.0
2012-08-09 14:00:00,15.13,15.13,15.09,15.11,22400.0,14.6706,14.6706,14.6318,14.6512,22400.0
2012-08-09 14:30:00,15.13,15.17,15.12,15.14,33200.0,14.6706,14.7094,14.6609,14.6803,33200.0
2012-08-09 15:00:00,15.14,15.18,15.09,15.15,87200.0,14.6803,14.7191,14.6318,14.69,87200.0
2012-08-09 15:30:00,15.18,15.18,15.06,15.13,129200.0,14.7191,14.7191,14.6027,14.6706,129200.0
2012-08-10 09:30:00,14.92,14.97,14.81,14.89,224800.0,14.467,14.5155,14.3603,14.4379,224800.0
2012-08-10 10:00:00,14.88,15.01,14.82,14.9,95600.0,14.4282,14.5543,14.37,14.4476,95600.0
2012-08-10 10:30:00,14.95,15.01,14.94,14.94,77200.0,14.4961,14.5543,14.4864,14.4864,77200.0
2012-08-10 11:00:00,14.93,14.95,14.77,14.95,95200.0,14.4767,14.4961,14.3215,14.4961,95200.0
2012-08-10 11:30:00,14.95,15.01,14.94,14.99,18000.0,14.4961,14.5543,14.4864,14.5349,18000.0
2012-08-10 12:00:00,14.99,14.99,14.89,14.89,48000.0,14.5349,14.5349,14.4379,14.4379,48000.0
2012-08-10 12:30:00,14.88,14.92,14.88,14.88,9200.0,14.4282,14.467,14.4282,14.4282,9200.0
2012-08-10 13:00:00,14.86,14.87,14.85,14.86,8400.0,14.4088,14.4185,14.3991,14.4088,8400.0
2012-08-10 13:30:00,14.92,14.99,14.92,14.97,33600.0,14.467,14.5349,14.467,14.5155,33600.0
2012-08-10 14:00:00,14.96,14.97,14.93,14.97,19600.0,14.5058,14.5155,14.4767,14.5155,19600.0
2012-08-10 14:30:00,14.97,14.97,14.95,14.96,38800.0,14.5155,14.5155,14.4961,14.5058,38800.0
2012-08-10 15:00:00,14.97,14.99,14.94,14.99,21600.0,14.5155,14.5349,14.4864,14.5349,21600.0
2012-08-10 15:30:00,14.98,15.08,14.93,15.03,73600.0,14.5252,14.6221,14.4767,14.5737,73600.0
2012-08-13 09:30:00,14.94,15.04,14.88,14.91,109600.0,14.4864,14.5833,14.4282,14.4573,109600.0
2012-08-13 10:00:00,14.94,14.97,14.64,14.68,188800.0,14.4864,14.5155,14.1955,14.2343,188800.0
2012-08-13 10:30:00,14.65,14.66,14.52,14.52,248800.0,14.2052,14.2149,14.0791,14.0791,248800.0
2012-08-13 11:00:00,14.52,14.54,14.43,14.53,118800.0,14.0791,14.0985,13.9919,14.0888,118800.0
2012-08-13 11:30:00,14.51,14.54,14.5,14.53,16800.0,14.0694,14.0985,14.0597,14.0888,16800.0
2012-08-13 12:00:00,14.54,14.54,14.47,14.5,28400.0,14.0985,14.0985,14.0307,14.0597,28400.0
2012-08-13 12:30:00,14.53,14.61,14.51,14.61,25600.0,14.0888,14.1664,14.0694,14.1664,25600.0
2012-08-13 13:00:00,14.63,14.69,14.63,14.67,34800.0,14.1858,14.244,14.1858,14.2246,34800.0
2012-08-13 13:30:00,14.65,14.81,14.65,14.8,89200.0,14.2052,14.3603,14.2052,14.3506,89200.0
2012-08-13 14:00:00,14.8,14.9,14.8,14.89,68800.0,14.3506,14.4476,14.3506,14.4379,68800.0
2012-08-13 14:30:00,14.88,14.93,14.83,14.9,78800.0,14.4282,14.4767,14.3797,14.4476,78800.0
2012-08-13 15:00:00,14.9,14.91,14.81,14.81,70000.0,14.4476,14.4573,14.3603,14.3603,70000.0
2012-08-13 15:30:00,14.82,14.94,14.82,14.94,86000.0,14.37,14.4864,14.37,14.4864,86000.0
2012-08-14 09:30:00,15.22,15.29,15.0,15.05,226400.0,14.7579,14.8258,14.5446,14.593,226400.0
2012-08-14 10:00:00,15.06,15.11,14.93,14.96,142000.0,14.6027,14.6512,14.4767,14.5058,142000.0
2012-08-14 10:30:00,14.95,15.07,14.94,15.04,69600.0,14.4961,14.6124,14.4864,14.5833,69600.0
2012-08-14 11:00:00,15.05,15.12,15.03,15.06,100000.0,14.593,14.6609,14.5737,14.6027,100000.0
2012-08-14 11:30:00,15.08,15.11,15.06,15.06,80800.0,14.6221,14.6512,14.6027,14.6027,80800.0
2012-08-14 12:00:00,15.05,15.06,15.0,15.01,25600.0,14.593,14.6027,14.5446,14.5543,25600.0
2012-08-14 12:30:00,15.0,15.01,14.9,14.92,44400.0,14.5446,14.5543,14.4476,14.467,44400.0
2012-08-14 13:00:00,14.93,14.94,14.86,14.88,66000.0,14.4767,14.4864,14.4088,14.4282,66000.0
2012-08-14 13:30:00,14.9,14.92,14.87,14.87,25600.0,14.4476,14.467,14.4185,14.4185,25600.0
2012-08-14 14:00:00,14.91,14.93,14.9,14.93,14000.0,14.4573,14.4767,14.4476,14.4767,14000.0
2012-08-14 14:30:00,14.92,14.92,14.88,14.91,21200.0,14.467,14.467,14.4282,14.4573,21200.0
2012-08-14 15:00:00,14.92,14.92,14.83,14.86,42400.0,14.467,14.467,14.3797,14.4088,42400.0
2012-08-14 15:30:00,14.83,14.83,14.65,14.83,178400.0,14.3797,14.3797,14.2052,14.3797,178400.0
2012-08-15 09:30:00,14.71,14.99,14.67,14.97,222000.0,14.2634,14.5349,14.2246,14.5155,222000.0
2012-08-15 10:00:00,14.97,15.05,14.9,14.94,108800.0,14.5155,14.593,14.4476,14.4864,108800.0
2012-08-15 10:30:00,14.96,15.0,14.87,14.97,62000.0,14.5058,14.5446,14.4185,14.5155,62000.0
2012-08-15 11:00:00,14.95,15.07,14.95,14.98,70400.0,14.4961,14.6124,14.4961,14.5252,70400.0
2012-08-15 11:30:00,14.98,15.05,14.97,15.05,87200.0,14.5252,14.593,14.5155,14.593,87200.0
2012-08-15 12:00:00,15.04,15.1,15.02,15.09,90400.0,14.5833,14.6415,14.564,14.6318,90400.0
2012-08-15 12:30:00,15.09,15.13,15.06,15.12,129600.0,14.6318,14.6706,14.6027,14.6609,129600.0
2012-08-15 13:00:00,15.12,15.12,15.09,15.11,64000.0,14.6609,14.6609,14.6318,14.6512,64000.0
2012-08-15 13:30:00,15.11,15.12,15.07,15.07,33200.0,14.6512,14.6609,14.6124,14.6124,33200.0
2012-08-15 14:00:00,15.04,15.09,15.0,15.06,133600.0,14.5833,14.6318,14.5446,14.6027,133600.0
2012-08-15 14:30:00,15.07,15.17,15.06,15.13,120800.0,14.6124,14.7094,14.6027,14.6706,120800.0
2012-08-15 15:00:00,15.14,15.14,15.1,15.1,72000.0,14.6803,14.6803,14.6415,14.6415,72000.0
2012-08-15 15:30:00,15.09,15.2,15.07,15.19,281600.0,14.6318,14.7385,14.6124,14.7288,281600.0
2012-08-16 09:30:00,15.14,15.24,15.02,15.02,238000.0,14.6803,14.7773,14.564,14.564,238000.0
2012-08-16 10:00:00,15.03,15.13,14.96,15.11,66000.0,14.5737,14.6706,14.5058,14.6512,66000.0
2012-08-16 10:30:00,15.12,15.27,15.12,15.24,77200.0,14.6609,14.8064,14.6609,14.7773,77200.0
2012-08-16 11:00:00,15.24,15.31,15.21,15.29,46000.0,14.7773,14.8452,14.7482,14.8258,46000.0
2012-08-16 11:30:00,15.31,15.5,15.3,15.5,170800.0,14.8452,15.0294,14.8355,15.0294,170800.0
2012-08-16 12:00:00,15.47,15.51,15.44,15.5,30000.0,15.0003,15.0391,14.9712,15.0294,30000.0
2012-08-16 12:30:00,15.49,15.56,15.47,15.56,22000.0,15.0197,15.0876,15.0003,15.0876,22000.0
2012-08-16 13:00:00,15.58,15.63,15.58,15.61,23600.0,15.107,15.1554,15.107,15.136,23600.0
2012-08-16 13:30:00,15.6,15.63,15.57,15.6,37600.0,15.1263,15.1554,15.0973,15.1263,37600.0
2012-08-16 14:00:00,15.59,15.65,15.59,15.64,37200.0,15.1166,15.1748,15.1166,15.1651,37200.0
2012-08-16 14:30:00,15.65,15.71,15.65,15.65,88400.0,15.1748,15.233,15.1748,15.1748,88400.0
2012-08-16 15:00:00,15.61,15.73,15.61,15.73,25600.0,15.136,15.2524,15.136,15.2524,25600.0
2012-08-16 15:30:00,15.73,15.77,15.64,15.66,173200.0,15.2524,15.2912,15.1651,15.1845,173200.0
2012-08-17 09:30:00,15.73,15.8,15.61,15.78,291200.0,15.2524,15.3203,15.136,15.3009,291200.0
2012-08-17 10:00:00,15.8,15.82,15.7,15.71,102000.0,15.3203,15.3397,15.2233,15.233,102000.0
2012-08-17 10:30:00,15.69,15.76,15.69,15.71,43600.0,15.2136,15.2815,15.2136,15.233,43600.0
2012-08-17 11:00:00,15.77,15.79,15.76,15.76,13600.0,15.2912,15.3106,15.2815,15.2815,13600.0
2012-08-17 11:30:00,15.74,15.87,15.74,15.87,70800.0,15.2621,15.3881,15.2621,15.3881,70800.0
2012-08-17 12:00:00,15.89,15.89,15.85,15.87,10400.0,15.4075,15.4075,15.3688,15.3881,10400.0
2012-08-17 12:30:00,15.85,15.86,15.85,15.86,4800.0,15.3688,15.3785,15.3688,15.3785,4800.0
2012-08-17 13:00:00,15.86,15.95,15.85,15.95,37600.0,15.3785,15.4657,15.3688,15.4657,37600.0
2012-08-17 13:30:00,15.96,15.98,15.94,15.94,22800.0,15.4754,15.4948,15.456,15.456,22800.0
2012-08-17 14:00:00,15.9,16.01,15.9,15.99,40000.0,15.4172,15.5239,15.4172,15.5045,40000.0
2012-08-17 14:30:00,16.0,16.06,16.0,16.06,98800.0,15.5142,15.5724,15.5142,15.5724,98800.0
2012-08-17 15:00:00,16.06,16.1,15.99,16.0,96400.0,15.5724,15.6112,15.5045,15.5142,96400.0
2012-08-17 15:30:00,15.99,16.1,15.94,16.04,135200.0,15.5045,15.6112,15.456,15.553,135200.0
2012-08-20 09:30:00,15.94,15.98,15.78,15.8,212400.0,15.456,15.4948,15.3009,15.3203,212400.0
2012-08-20 10:00:00,15.79,15.82,15.61,15.68,155200.0,15.3106,15.3397,15.136,15.2039,155200.0
2012-08-20 10:30:00,15.69,15.78,15.63,15.78,96800.0,15.2136,15.3009,15.1554,15.3009,96800.0
2012-08-20 11:00:00,15.76,15.79,15.74,15.76,46400.0,15.2815,15.3106,15.2621,15.2815,46400.0
2012-08-20 11:30:00,15.71,15.84,15.71,15.83,29200.0,15.233,15.3591,15.233,15.3494,29200.0
2012-08-20 12:00:00,15.83,15.9,15.8,15.87,58800.0,15.3494,15.4172,15.3203,15.3881,58800.0
2012-08-20 12:30:00,15.87,15.87,15.8,15.83,24000.0,15.3881,15.3881,15.3203,15.3494,24000.0
2012-08-20 13:00:00,15.83,15.86,15.83,15.86,5600.0,15.3494,15.3785,15.3494,15.3785,5600.0
2012-08-20 13:30:00,15.84,15.84,15.76,15.79,12000.0,15.3591,15.3591,15.2815,15.3106,12000.0
2012-08-20 14:00:00,15.81,15.92,15.81,15.9,34800.0,15.33,15.4366,15.33,15.4172,34800.0
2012-08-20 14:30:00,15.93,15.96,15.88,15.88,51200.0,15.4463,15.4754,15.3978,15.3978,51200.0
2012-08-20 15:00:00,15.88,15.89,15.82,15.89,35600.0,15.3978,15.4075,15.3397,15.4075,35600.0
2012-08-20 15:30:00,15.92,15.93,15.85,15.9,144000.0,15.4366,15.4463,15.3688,15.4172,144000.0
2012-08-21 09:30:00,16.15,16.29,16.11,16.28,257200.0,15.6596,15.7954,15.6209,15.7857,257200.0
2012-08-21 10:00:00,16.31,16.48,16.31,16.48,252800.0,15.8148,15.9796,15.8148,15.9796,252800.0
2012-08-21 10:30:00,16.48,16.59,16.47,16.5,177200.0,15.9796,16.0863,15.9699,15.999,177200.0
2012-08-21 11:00:00,16.5,16.52,16.35,16.36,116000.0,15.999,16.0184,15.8536,15.8633,116000.0
2012-08-21 11:30:00,16.37,16.39,16.25,16.27,56000.0,15.873,15.8924,15.7566,15.776,56000.0
2012-08-21 12:00:00,16.25,16.25,16.15,16.2,57600.0,15.7566,15.7566,15.6596,15.7081,57600.0
2012-08-21 12:30:00,16.21,16.23,16.11,16.17,29600.0,15.7178,15.7372,15.6209,15.679,29600.0
2012-08-21 13:00:00,16.15,16.15,15.99,16.04,36800.0,15.6596,15.6596,15.5045,15.553,36800.0
2012-08-21 13:30:00,16.0,16.0,15.84,15.95,49200.0,15.5142,15.5142,15.3591,15.4657,49200.0
2012-08-21 14:00:00,15.97,16.03,15.9,15.95,56000.0,15.4851,15.5433,15.4172,15.4657,56000.0
2012-08-21 14:30:00,15.97,15.98,15.86,15.94,50000.0,15.4851,15.4948,15.3785,15.456,50000.0
2012-08-21 15:00:00,15.93,15.93,15.72,15.77,85600.0,15.4463,15.4463,15.2427,15.2912,85600.0
2012-08-21 15:30:00,15.77,15.87,15.76,15.87,108000.0,15.2912,15.3881,15.2815,15.3881,108000.0
2012-08-22 09:30:00,15.77,15.89,15.61,15.71,398800.0,15.2912,15.4075,15.136,15.233,398800.0
2012-08-22 10:00:00,15.72,15.83,15.67,15.82,78400.0,15.2427,15.3494,15.1942,15.3397,78400.0
2012-08-22 10:30:00,15.84,15.86,15.65,15.65,68400.0,15.3591,15.3785,15.1748,15.1748,68400.0
2012-08-22 11:00:00,15.63,15.73,15.59,15.65,100400.0,15.1554,15.2524,15.1166,15.1748,100400.0
2012-08-22 11:30:00,15.62,15.68,15.59,15.68,65200.0,15.1457,15.2039,15.1166,15.2039,65200.0
2012-08-22 12:00:00,15.69,15.7,15.53,15.58,90000.0,15.2136,15.2233,15.0585,15.107,90000.0
2012-08-22 12:30:00,15.57,15.58,15.49,15.51,18800.0,15.0973,15.107,15.0197,15.0391,18800.0
2012-08-22 13:00:00,15.51,15.57,15.49,15.56,20000.0,15.0391,15.0973,15.0197,15.0876,20000.0
2012-08-22 13:30:00,15.56,15.6,15.52,15.56,22000.0,15.0876,15.1263,15.0488,15.0876,22000.0
2012-08-22 14:00:00,15.55,15.85,15.54,15.6,320000.0,15.0779,15.3688,15.0682,15.1263,320000.0
2012-08-22 14:30:00,15.6,15.82,15.59,15.8,187600.0,15.1263,15.3397,15.1166,15.3203,187600.0
2012-08-22 15:00:00,15.76,15.81,15.65,15.69,86800.0,15.2815,15.33,15.1748,15.2136,86800.0
2012-08-22 15:30:00,15.69,15.72,15.63,15.65,79200.0,15.2136,15.2427,15.1554,15.1748,79200.0
2012-08-23 09:30:00,15.63,15.65,15.33,15.39,145600.0,15.1554,15.1748,14.8645,14.9227,145600.0
2012-08-23 10:00:00,15.39,15.46,15.29,15.39,168000.0,14.9227,14.9906,14.8258,14.9227,168000.0
2012-08-23 10:30:00,15.41,15.56,15.37,15.44,103200.0,14.9421,15.0876,14.9033,14.9712,103200.0
2012-08-23 11:00:00,15.47,15.52,15.38,15.52,22400.0,15.0003,15.0488,14.913,15.0488,22400.0
2012-08-23 11:30:00,15.52,15.52,15.42,15.46,35600.0,15.0488,15.0488,14.9518,14.9906,35600.0
2012-08-23 12:00:00,15.47,15.47,15.25,15.31,107600.0,15.0003,15.0003,14.787,14.8452,107600.0
2012-08-23 12:30:00,15.33,15.38,15.3,15.3,31200.0,14.8645,14.913,14.8355,14.8355,31200.0
2012-08-23 13:00:00,15.28,15.29,15.14,15.21,69600.0,14.8161,14.8258,14.6803,14.7482,69600.0
2012-08-23 13:30:00,15.18,15.25,15.18,15.24,50000.0,14.7191,14.787,14.7191,14.7773,50000.0
2012-08-23 14:00:00,15.26,15.31,15.26,15.28,3200.0,14.7967,14.8452,14.7967,14.8161,3200.0
2012-08-23 14:30:00,15.3,15.44,15.3,15.37,60400.0,14.8355,14.9712,14.8355,14.9033,60400.0
2012-08-23 15:00:00,15.38,15.47,15.3,15.35,26000.0,14.913,15.0003,14.8355,14.8839,26000.0
2012-08-23 15:30:00,15.33,15.37,15.29,15.36,112000.0,14.8645,14.9033,14.8258,14.8936,112000.0
2012-08-24 09:30:00,15.23,15.28,15.12,15.12,136000.0,14.7676,14.8161,14.6609,14.6609,136000.0
2012-08-24 10:00:00,15.1,15.25,15.1,15.19,109200.0,14.6415,14.787,14.6415,14.7288,109200.0
2012-08-24 10:30:00,15.18,15.42,15.18,15.37,127600.0,14.7191,14.9518,14.7191,14.9033,127600.0
2012-08-24 11:00:00,15.38,15.63,15.38,15.53,196400.0,14.913,15.1554,14.913,15.0585,196400.0
2012-08-24 11:30:00,15.53,15.56,15.4,15.41,46400.0,15.0585,15.0876,14.9324,14.9421,46400.0
2012-08-24 12:00:00,15.38,15.47,15.36,15.47,45600.0,14.913,15.0003,14.8936,15.0003,45600.0
2012-08-24 12:30:00,15.47,15.53,15.46,15.49,40800.0,15.0003,15.0585,14.9906,15.0197,40800.0
2012-08-24 13:00:00,15.49,15.53,15.45,15.5,41600.0,15.0197,15.0585,14.9809,15.0294,41600.0
2012-08-24 13:30:00,15.51,15.61,15.51,15.53,33200.0,15.0391,15.136,15.0391,15.0585,33200.0
2012-08-24 14:00:00,15.53,15.53,15.46,15.5,44800.0,15.0585,15.0585,14.9906,15.0294,44800.0
2012-08-24 14:30:00,15.51,15.53,15.44,15.45,25600.0,15.0391,15.0585,14.9712,14.9809,25600.0
2012-08-24 15:00:00,15.45,15.57,15.43,15.56,56000.0,14.9809,15.0973,14.9615,15.0876,56000.0
2012-08-24 15:30:00,15.57,15.61,15.42,15.43,200800.0,15.0973,15.136,14.9518,14.9615,200800.0
2012-08-27 09:30:00,15.73,15.74,15.4,15.4,212400.0,15.2524,15.2621,14.9324,14.9324,212400.0
2012-08-27 10:00:00,15.38,15.55,15.38,15.47,107200.0,14.913,15.0779,14.913,15.0003,107200.0
2012-08-27 10:30:00,15.53,15.54,15.43,15.44,76000.0,15.0585,15.0682,14.9615,14.9712,76000.0
2012-08-27 11:00:00,15.49,15.82,15.49,15.79,172800.0,15.0197,15.3397,15.0197,15.3106,172800.0
2012-08-27 11:30:00,15.8,15.82,15.69,15.69,99600.0,15.3203,15.3397,15.2136,15.2136,99600.0
2012-08-27 12:00:00,15.68,15.73,15.59,15.63,55600.0,15.2039,15.2524,15.1166,15.1554,55600.0
2012-08-27 12:30:00,15.62,15.67,15.6,15.67,55600.0,15.1457,15.1942,15.1263,15.1942,55600.0
2012-08-27 13:00:00,15.65,15.66,15.6,15.65,25600.0,15.1748,15.1845,15.1263,15.1748,25600.0
2012-08-27 13:30:00,15.63,15.63,15.52,15.54,48000.0,15.1554,15.1554,15.0488,15.0682,48000.0
2012-08-27 14:00:00,15.56,15.57,15.49,15.55,22400.0,15.0876,15.0973,15.0197,15.0779,22400.0
2012-08-27 14:30:00,15.56,15.6,15.56,15.58,16800.0,15.0876,15.1263,15.0876,15.107,16800.0
2012-08-27 15:00:00,15.57,15.58,15.49,15.53,70800.0,15.0973,15.107,15.0197,15.0585,70800.0
2012-08-27 15:30:00,15.53,15.56,15.46,15.56,121200.0,15.0585,15.0876,14.9906,15.0876,121200.0
2012-08-28 09:30:00,15.57,15.77,15.51,15.54,275600.0,15.0973,15.2912,15.0391,15.0682,275600.0
2012-08-28 10:00:00,15.56,15.84,15.46,15.82,226400.0,15.0876,15.3591,14.9906,15.3397,226400.0
2012-08-28 10:30:00,15.82,15.88,15.63,15.63,156800.0,15.3397,15.3978,15.1554,15.1554,156800.0
2012-08-28 11:00:00,15.65,15.69,15.56,15.65,93600.0,15.1748,15.2136,15.0876,15.1748,93600.0
2012-08-28 11:30:00,15.65,15.75,15.63,15.74,55200.0,15.1748,15.2718,15.1554,15.2621,55200.0
2012-08-28 12:00:00,15.76,15.8,15.76,15.77,40400.0,15.2815,15.3203,15.2815,15.2912,40400.0
2012-08-28 12:30:00,15.77,15.81,15.74,15.81,22400.0,15.2912,15.33,15.2621,15.33,22400.0
2012-08-28 13:00:00,15.81,15.81,15.72,15.76,38800.0,15.33,15.33,15.2427,15.2815,38800.0
2012-08-28 13:30:00,15.75,15.76,15.69,15.7,41200.0,15.2718,15.2815,15.2136,15.2233,41200.0
2012-08-28 14:00:00,15.76,15.79,15.72,15.79,17200.0,15.2815,15.3106,15.2427,15.3106,17200.0
2012-08-28 14:30:00,15.8,15.8,15.74,15.75,20800.0,15.3203,15.3203,15.2621,15.2718,20800.0
2012-08-28 15:00:00,15.79,15.85,15.73,15.76,75600.0,15.3106,15.3688,15.2524,15.2815,75600.0
2012-08-28 15:30:00,15.76,15.83,15.73,15.78,78800.0,15.2815,15.3494,15.2524,15.3009,78800.0
2012-08-29 09:30:00,15.84,15.97,15.76,15.76,98800.0,15.3591,15.4851,15.2815,15.2815,98800.0
2012-08-29 10:00:00,15.76,15.9,15.76,15.84,71600.0,15.2815,15.4172,15.2815,15.3591,71600.0
2012-08-29 10:30:00,15.88,15.88,15.69,15.69,106800.0,15.3978,15.3978,15.2136,15.2136,106800.0
2012-08-29 11:00:00,15.7,15.85,15.7,15.85,45600.0,15.2233,15.3688,15.2233,15.3688,45600.0
2012-08-29 11:30:00,15.85,16.0,15.85,15.94,292400.0,15.3688,15.5142,15.3688,15.456,292400.0
2012-08-29 12:00:00,15.96,15.97,15.94,15.95,34800.0,15.4754,15.4851,15.456,15.4657,34800.0
2012-08-29 12:30:00,15.96,16.0,15.95,15.95,26800.0,15.4754,15.5142,15.4657,15.4657,26800.0
2012-08-29 13:00:00,15.96,16.11,15.95,16.11,98000.0,15.4754,15.6209,15.4657,15.6209,98000.0
2012-08-29 13:30:00,16.11,16.15,16.06,16.1,88000.0,15.6209,15.6596,15.5724,15.6112,88000.0
2012-08-29 14:00:00,16.11,16.11,16.04,16.1,21200.0,15.6209,15.6209,15.553,15.6112,21200.0
2012-08-29 14:30:00,16.09,16.09,16.01,16.02,79200.0,15.6015,15.6015,15.5239,15.5336,79200.0
2012-08-29 15:00:00,16.02,16.07,15.97,16.03,58800.0,15.5336,15.5821,15.4851,15.5433,58800.0
2012-08-29 15:30:00,16.02,16.03,15.94,15.94,110000.0,15.5336,15.5433,15.456,15.456,110000.0
2012-08-30 09:30:00,15.69,15.73,15.54,15.6,230400.0,15.2136,15.2524,15.0682,15.1263,230400.0
2012-08-30 10:00:00,15.58,15.66,15.51,15.53,90400.0,15.107,15.1845,15.0391,15.0585,90400.0
2012-08-30 10:30:00,15.52,15.54,15.38,15.44,138400.0,15.0488,15.0682,14.913,14.9712,138400.0
2012-08-30 11:00:00,15.43,15.56,15.43,15.54,94000.0,14.9615,15.0876,14.9615,15.0682,94000.0
2012-08-30 11:30:00,15.53,15.53,15.49,15.49,28400.0,15.0585,15.0585,15.0197,15.0197,28400.0
2012-08-30 12:00:00,15.46,15.49,15.44,15.44,3600.0,14.9906,15.0197,14.9712,14.9712,3600.0
2012-08-30 12:30:00,15.47,15.55,15.47,15.55,23600.0,15.0003,15.0779,15.0003,15.0779,23600.0
2012-08-30 13:00:00,15.52,15.52,15.46,15.46,9600.0,15.0488,15.0488,14.9906,14.9906,9600.0
2012-08-30 13:30:00,15.47,15.53,15.47,15.53,16000.0,15.0003,15.0585,15.0003,15.0585,16000.0
2012-08-30 14:00:00,15.54,15.59,15.54,15.54,12000.0,15.0682,15.1166,15.0682,15.0682,12000.0
2012-08-30 14:30:00,15.52,15.54,15.51,15.54,18400.0,15.0488,15.0682,15.0391,15.0682,18400.0
2012-08-30 15:00:00,15.56,15.58,15.53,15.56,11600.0,15.0876,15.107,15.0585,15.0876,11600.0
2012-08-30 15:30:00,15.58,15.6,15.46,15.47,186000.0,15.107,15.1263,14.9906,15.0003,186000.0
2012-08-31 09:30:00,15.86,15.88,15.53,15.57,238400.0,15.3785,15.3978,15.0585,15.0973,238400.0
2012-08-31 10:00:00,15.53,15.6,15.23,15.45,328400.0,15.0585,15.1263,14.7676,14.9809,328400.0
2012-08-31 10:30:00,15.45,15.73,15.39,15.69,135200.0,14.9809,15.2524,14.9227,15.2136,135200.0
2012-08-31 11:00:00,15.72,15.81,15.71,15.71,160000.0,15.2427,15.33,15.233,15.233,160000.0
2012-08-31 11:30:00,15.74,15.75,15.65,15.65,50400.0,15.2621,15.2718,15.1748,15.1748,50400.0
2012-08-31 12:00:00,15.65,15.65,15.46,15.52,125200.0,15.1748,15.1748,14.9906,15.0488,125200.0
2012-08-31 12:30:00,15.51,15.56,15.48,15.53,24000.0,15.0391,15.0876,15.01,15.0585,24000.0
2012-08-31 13:00:00,15.54,15.54,15.44,15.48,24800.0,15.0682,15.0682,14.9712,15.01,24800.0
2012-08-31 13:30:00,15.47,15.64,15.47,15.63,6800.0,15.0003,15.1651,15.0003,15.1554,6800.0
2012-08-31 14:00:00,15.65,15.73,15.61,15.7,58800.0,15.1748,15.2524,15.136,15.2233,58800.0
2012-08-31 14:30:00,15.75,15.75,15.69,15.71,34000.0,15.2718,15.2718,15.2136,15.233,34000.0
2012-08-31 15:00:00,15.66,15.67,15.57,15.66,49600.0,15.1845,15.1942,15.0973,15.1845,49600.0
2012-08-31 15:30:00,15.61,15.75,15.59,15.65,195200.0,15.136,15.2718,15.1166,15.1748,195200.0
2012-09-04 09:30:00,15.69,15.87,15.63,15.72,201200.0,15.2136,15.3881,15.1554,15.2427,201200.0
2012-09-04 10:00:00,15.7,15.74,15.43,15.44,168000.0,15.2233,15.2621,14.9615,14.9712,168000.0
2012-09-04 10:30:00,15.41,15.48,15.33,15.36,82800.0,14.9421,15.01,14.8645,14.8936,82800.0
2012-09-04 11:00:00,15.41,15.45,15.37,15.43,83600.0,14.9421,14.9809,14.9033,14.9615,83600.0
2012-09-04 11:30:00,15.43,15.47,15.4,15.47,30800.0,14.9615,15.0003,14.9324,15.0003,30800.0
2012-09-04 12:00:00,15.44,15.46,15.43,15.46,4000.0,14.9712,14.9906,14.9615,14.9906,4000.0
2012-09-04 12:30:00,15.52,15.62,15.51,15.62,51200.0,15.0488,15.1457,15.0391,15.1457,51200.0
2012-09-04 13:00:00,15.62,15.71,15.62,15.71,109200.0,15.1457,15.233,15.1457,15.233,109200.0
2012-09-04 13:30:00,15.72,15.78,15.69,15.76,82800.0,15.2427,15.3009,15.2136,15.2815,82800.0
2012-09-04 14:00:00,15.76,16.07,15.74,16.07,153200.0,15.2815,15.5821,15.2621,15.5821,153200.0
2012-09-04 14:30:00,16.1,16.31,16.1,16.27,280400.0,15.6112,15.8148,15.6112,15.776,280400.0
2012-09-04 15:00:00,16.25,16.38,16.18,16.38,246400.0,15.7566,15.8827,15.6887,15.8827,246400.0
2012-09-04 15:30:00,16.38,16.39,16.21,16.23,176400.0,15.8827,15.8924,15.7178,15.7372,176400.0
2012-09-05 09:30:00,16.27,16.32,16.08,16.18,164800.0,15.776,15.8245,15.5918,15.6887,164800.0
2012-09-05 10:00:00,16.16,16.4,16.16,16.39,104400.0,15.6693,15.9021,15.6693,15.8924,104400.0
2012-09-05 10:30:00,16.46,16.46,16.19,16.21,88000.0,15.9602,15.9602,15.6984,15.7178,88000.0
2012-09-05 11:00:00,16.18,16.27,16.15,16.27,28400.0,15.6887,15.776,15.6596,15.776,28400.0
2012-09-05 11:30:00,16.33,16.35,16.25,16.29,30400.0,15.8342,15.8536,15.7566,15.7954,30400.0
2012-09-05 12:00:00,16.28,16.28,16.28,16.28,400.0,15.7857,15.7857,15.7857,15.7857,400.0
2012-09-05 12:30:00,16.29,16.29,16.27,16.28,2400.0,15.7954,15.7954,15.776,15.7857,2400.0
2012-09-05 13:00:00,16.28,16.28,16.23,16.23,11200.0,15.7857,15.7857,15.7372,15.7372,11200.0
2012-09-05 13:30:00,16.22,16.22,16.07,16.18,51600.0,15.7275,15.7275,15.5821,15.6887,51600.0
2012-09-05 14:00:00,16.19,16.25,16.17,16.25,22800.0,15.6984,15.7566,15.679,15.7566,22800.0
2012-09-05 14:30:00,16.25,16.29,16.22,16.23,25200.0,15.7566,15.7954,15.7275,15.7372,25200.0
2012-09-05 15:00:00,16.22,16.24,16.15,16.24,36000.0,15.7275,15.7469,15.6596,15.7469,36000.0
2012-09-05 15:30:00,16.23,16.27,16.17,16.23,108400.0,15.7372,15.776,15.679,15.7372,108400.0
2012-09-06 09:30:00,16.5,16.7,16.49,16.62,232000.0,15.999,16.1929,15.9893,16.1154,232000.0
2012-09-06 10:00:00,16.64,16.91,16.64,16.91,253600.0,16.1348,16.3966,16.1348,16.3966,253600.0
2012-09-06 10:30:00,16.91,17.13,16.91,17.12,163200.0,16.3966,16.6099,16.3966,16.6002,163200.0
2012-09-06 11:00:00,17.13,17.16,17.06,17.13,98800.0,16.6099,16.639,16.542,16.6099,98800.0
2012-09-06 11:30:00,17.14,17.25,17.14,17.24,156400.0,16.6196,16.7262,16.6196,16.7166,156400.0
2012-09-06 12:00:00,17.24,17.31,17.23,17.23,52000.0,16.7166,16.7844,16.7069,16.7069,52000.0
2012-09-06 12:30:00,17.24,17.28,17.24,17.24,35600.0,16.7166,16.7553,16.7166,16.7166,35600.0
2012-09-06 13:00:00,17.25,17.27,17.2,17.2,45600.0,16.7262,16.7456,16.6778,16.6778,45600.0
2012-09-06 13:30:00,17.19,17.25,17.19,17.22,36000.0,16.6681,16.7262,16.6681,16.6972,36000.0
2012-09-06 14:00:00,17.23,17.23,17.16,17.18,56800.0,16.7069,16.7069,16.639,16.6584,56800.0
2012-09-06 14:30:00,17.19,17.2,17.13,17.14,81600.0,16.6681,16.6778,16.6099,16.6196,81600.0
2012-09-06 15:00:00,17.11,17.14,17.06,17.14,110400.0,16.5905,16.6196,16.542,16.6196,110400.0
2012-09-06 15:30:00,17.14,17.19,17.1,17.1,196000.0,16.6196,16.6681,16.5808,16.5808,196000.0
2012-09-07 09:30:00,17.27,17.41,17.17,17.35,276400.0,16.7456,16.8814,16.6487,16.8232,276400.0
2012-09-07 10:00:00,17.35,17.49,17.25,17.45,128800.0,16.8232,16.959,16.7262,16.9202,128800.0
2012-09-07 10:30:00,17.41,17.6,17.39,17.57,144000.0,16.8814,17.0656,16.862,17.0365,144000.0
2012-09-07 11:00:00,17.57,17.57,17.41,17.46,216400.0,17.0365,17.0365,16.8814,16.9299,216400.0
2012-09-07 11:30:00,17.46,17.5,17.4,17.49,86400.0,16.9299,16.9687,16.8717,16.959,86400.0
2012-09-07 12:00:00,17.46,17.47,17.41,17.41,26400.0,16.9299,16.9396,16.8814,16.8814,26400.0
2012-09-07 12:30:00,17.42,17.53,17.41,17.53,40800.0,16.8911,16.9977,16.8814,16.9977,40800.0
2012-09-07 13:00:00,17.52,17.54,17.46,17.46,17600.0,16.9881,17.0074,16.9299,16.9299,17600.0
2012-09-07 13:30:00,17.46,17.5,17.45,17.46,36000.0,16.9299,16.9687,16.9202,16.9299,36000.0
2012-09-07 14:00:00,17.43,17.5,17.43,17.48,60400.0,16.9008,16.9687,16.9008,16.9493,60400.0
2012-09-07 14:30:00,17.49,17.5,17.47,17.47,49200.0,16.959,16.9687,16.9396,16.9396,49200.0
2012-09-07 15:00:00,17.49,17.49,17.41,17.43,55600.0,16.959,16.959,16.8814,16.9008,55600.0
2012-09-07 15:30:00,17.44,17.49,17.4,17.48,132000.0,16.9105,16.959,16.8717,16.9493,132000.0
2012-09-10 09:30:00,17.46,17.48,17.33,17.43,176800.0,16.9299,16.9493,16.8038,16.9008,176800.0
2012-09-10 10:00:00,17.45,17.47,17.38,17.44,144000.0,16.9202,16.9396,16.8523,16.9105,144000.0
2012-09-10 10:30:00,17.42,17.42,17.3,17.38,96800.0,16.8911,16.8911,16.7747,16.8523,96800.0
2012-09-10 11:00:00,17.38,17.48,17.35,17.42,22800.0,16.8523,16.9493,16.8232,16.8911,22800.0
2012-09-10 11:30:00,17.43,17.47,17.42,17.47,12000.0,16.9008,16.9396,16.8911,16.9396,12000.0
2012-09-10 12:00:00,17.46,17.48,17.41,17.41,10000.0,16.9299,16.9493,16.8814,16.8814,10000.0
2012-09-10 12:30:00,17.43,17.51,17.41,17.5,56400.0,16.9008,16.9784,16.8814,16.9687,56400.0
2012-09-10 13:00:00,17.51,17.6,17.51,17.58,37600.0,16.9784,17.0656,16.9784,17.0462,37600.0
2012-09-10 13:30:00,17.59,17.63,17.46,17.46,24400.0,17.0559,17.0947,16.9299,16.9299,24400.0
2012-09-10 14:00:00,17.5,17.55,17.47,17.47,22800.0,16.9687,17.0171,16.9396,16.9396,22800.0
2012-09-10 14:30:00,17.5,17.51,17.43,17.46,11600.0,16.9687,16.9784,16.9008,16.9299,11600.0
2012-09-10 15:00:00,17.45,17.45,17.32,17.37,42800.0,16.9202,16.9202,16.7941,16.8426,42800.0
2012-09-10 15:30:00,17.32,17.32,17.23,17.27,107200.0,16.7941,16.7941,16.7069,16.7456,107200.0
2012-09-11 09:30:00,17.29,17.56,17.25,17.53,134800.0,16.765,17.0268,16.7262,16.9977,134800.0
2012-09-11 10:00:00,17.54,17.61,17.52,17.55,118800.0,17.0074,17.0753,16.9881,17.0171,118800.0
2012-09-11 10:30:00,17.55,17.59,17.53,17.53,59200.0,17.0171,17.0559,16.9977,16.9977,59200.0
2012-09-11 11:00:00,17.57,17.68,17.56,17.68,31200.0,17.0365,17.1432,17.0268,17.1432,31200.0
2012-09-11 11:30:00,17.67,17.67,17.55,17.55,23600.0,17.1335,17.1335,17.0171,17.0171,23600.0
2012-09-11 12:00:00,17.54,17.54,17.37,17.42,69200.0,17.0074,17.0074,16.8426,16.8911,69200.0
2012-09-11 12:30:00,17.42,17.43,17.37,17.4,42800.0,16.8911,16.9008,16.8426,16.8717,42800.0
2012-09-11 13:00:00,17.43,17.5,17.42,17.47,58400.0,16.9008,16.9687,16.8911,16.9396,58400.0
2012-09-11 13:30:00,17.49,17.52,17.46,17.48,20400.0,16.959,16.9881,16.9299,16.9493,20400.0
2012-09-11 14:00:00,17.49,17.5,17.44,17.46,7600.0,16.959,16.9687,16.9105,16.9299,7600.0
2012-09-11 14:30:00,17.45,17.46,17.34,17.38,62400.0,16.9202,16.9299,16.8135,16.8523,62400.0
2012-09-11 15:00:00,17.37,17.4,17.3,17.32,28400.0,16.8426,16.8717,16.7747,16.7941,28400.0
2012-09-11 15:30:00,17.35,17.45,17.32,17.37,131600.0,16.8232,16.9202,16.7941,16.8426,131600.0
2012-09-12 09:30:00,17.65,17.75,17.53,17.54,360000.0,17.1141,17.2111,16.9977,17.0074,360000.0
2012-09-12 10:00:00,17.57,17.59,17.41,17.43,181600.0,17.0365,17.0559,16.8814,16.9008,181600.0
2012-09-12 10:30:00,17.41,17.44,17.29,17.4,126000.0,16.8814,16.9105,16.765,16.8717,126000.0
2012-09-12 11:00:00,17.48,17.63,17.48,17.56,84400.0,16.9493,17.0947,16.9493,17.0268,84400.0
2012-09-12 11:30:00,17.59,17.68,17.56,17.58,66800.0,17.0559,17.1432,17.0268,17.0462,66800.0
2012-09-12 12:00:00,17.59,17.62,17.54,17.61,52800.0,17.0559,17.085,17.0074,17.0753,52800.0
2012-09-12 12:30:00,17.6,17.64,17.56,17.59,15600.0,17.0656,17.1044,17.0268,17.0559,15600.0
2012-09-12 13:00:00,17.62,17.65,17.55,17.56,52800.0,17.085,17.1141,17.0171,17.0268,52800.0
2012-09-12 13:30:00,17.55,17.64,17.55,17.57,14000.0,17.0171,17.1044,17.0171,17.0365,14000.0
2012-09-12 14:00:00,17.58,17.61,17.51,17.51,25600.0,17.0462,17.0753,16.9784,16.9784,25600.0
2012-09-12 14:30:00,17.54,17.54,17.43,17.48,76800.0,17.0074,17.0074,16.9008,16.9493,76800.0
2012-09-12 15:00:00,17.47,17.48,17.4,17.48,58000.0,16.9396,16.9493,16.8717,16.9493,58000.0
2012-09-12 15:30:00,17.5,17.63,17.47,17.63,99600.0,16.9687,17.0947,16.9396,17.0947,99600.0
2012-09-13 09:30:00,17.75,17.75,17.53,17.59,636400.0,17.2111,17.2111,16.9977,17.0559,636400.0
2012-09-13 10:00:00,17.6,17.7,17.5,17.5,132400.0,17.0656,17.1626,16.9687,16.9687,132400.0
2012-09-13 10:30:00,17.5,17.58,17.47,17.58,90000.0,16.9687,17.0462,16.9396,17.0462,90000.0
2012-09-13 11:00:00,17.6,17.66,17.6,17.64,23200.0,17.0656,17.1238,17.0656,17.1044,23200.0
2012-09-13 11:30:00,17.64,17.66,17.58,17.59,29600.0,17.1044,17.1238,17.0462,17.0559,29600.0
2012-09-13 12:00:00,17.57,17.61,17.53,17.55,26400.0,17.0365,17.0753,16.9977,17.0171,26400.0
2012-09-13 12:30:00,17.58,18.11,17.58,18.11,305600.0,17.0462,17.5601,17.0462,17.5601,305600.0
2012-09-13 13:00:00,18.12,18.53,18.11,18.52,311200.0,17.5698,17.9674,17.5601,17.9577,311200.0
2012-09-13 13:30:00,18.53,18.58,18.39,18.39,201600.0,17.9674,18.0159,17.8316,17.8316,201600.0
2012-09-13 14:00:00,18.38,18.68,18.38,18.65,77200.0,17.8219,18.1128,17.8219,18.0837,77200.0
2012-09-13 14:30:00,18.65,18.65,18.36,18.43,80800.0,18.0837,18.0837,17.8025,17.8704,80800.0
2012-09-13 15:00:00,18.42,18.44,18.27,18.36,72000.0,17.8607,17.8801,17.7153,17.8025,72000.0
2012-09-13 15:30:00,18.36,18.44,18.24,18.35,170800.0,17.8025,17.8801,17.6862,17.7928,170800.0
2012-09-14 09:30:00,18.51,18.86,18.51,18.84,565600.0,17.948,18.2874,17.948,18.268,565600.0
2012-09-14 10:00:00,18.89,19.22,18.89,19.05,238400.0,18.3165,18.6364,18.3165,18.4716,238400.0
2012-09-14 10:30:00,19.06,19.07,18.86,18.93,76800.0,18.4813,18.491,18.2874,18.3552,76800.0
2012-09-14 11:00:00,18.94,19.09,18.91,19.02,191200.0,18.3649,18.5104,18.3358,18.4425,191200.0
2012-09-14 11:30:00,19.03,19.12,18.94,18.96,98000.0,18.4522,18.5395,18.3649,18.3843,98000.0
2012-09-14 12:00:00,18.96,19.13,18.96,19.09,54400.0,18.3843,18.5492,18.3843,18.5104,54400.0
2012-09-14 12:30:00,19.1,19.11,19.04,19.05,131600.0,18.5201,18.5298,18.4619,18.4716,131600.0
2012-09-14 13:00:00,19.03,19.05,18.92,18.92,39200.0,18.4522,18.4716,18.3455,18.3455,39200.0
2012-09-14 13:30:00,18.93,19.03,18.91,19.03,34000.0,18.3552,18.4522,18.3358,18.4522,34000.0
2012-09-14 14:00:00,19.03,19.06,18.98,19.03,56800.0,18.4522,18.4813,18.4037,18.4522,56800.0
2012-09-14 14:30:00,19.01,19.07,18.95,19.05,30000.0,18.4328,18.491,18.3746,18.4716,30000.0
2012-09-14 15:00:00,19.04,19.04,18.84,18.92,96400.0,18.4619,18.4619,18.268,18.3455,96400.0
2012-09-14 15:30:00,18.88,18.94,18.8,18.86,133600.0,18.3068,18.3649,18.2292,18.2874,133600.0
2012-09-17 09:30:00,18.59,18.75,18.54,18.57,253600.0,18.0256,18.1807,17.9771,18.0062,253600.0
2012-09-17 10:00:00,18.58,18.69,18.54,18.68,35200.0,18.0159,18.1225,17.9771,18.1128,35200.0
2012-09-17 10:30:00,18.68,18.72,18.49,18.55,127200.0,18.1128,18.1516,17.9286,17.9868,127200.0
2012-09-17 11:00:00,18.57,18.6,18.53,18.57,30800.0,18.0062,18.0353,17.9674,18.0062,30800.0
2012-09-17 11:30:00,18.55,18.55,18.5,18.54,30400.0,17.9868,17.9868,17.9383,17.9771,30400.0
2012-09-17 12:00:00,18.5,18.57,18.49,18.57,24800.0,17.9383,18.0062,17.9286,18.0062,24800.0
2012-09-17 12:30:00,18.54,18.54,18.53,18.53,4000.0,17.9771,17.9771,17.9674,17.9674,4000.0
2012-09-17 13:00:00,18.52,18.55,18.47,18.5,45200.0,17.9577,17.9868,17.9092,17.9383,45200.0
2012-09-17 13:30:00,18.49,18.49,18.41,18.44,71200.0,17.9286,17.9286,17.851,17.8801,71200.0
2012-09-17 14:00:00,18.45,18.47,18.35,18.43,68000.0,17.8898,17.9092,17.7928,17.8704,68000.0
2012-09-17 14:30:00,18.45,18.45,18.37,18.39,51600.0,17.8898,17.8898,17.8122,17.8316,51600.0
2012-09-17 15:00:00,18.38,18.39,18.32,18.34,98400.0,17.8219,17.8316,17.7638,17.7832,98400.0
2012-09-17 15:30:00,18.35,18.58,18.33,18.58,184400.0,17.7928,18.0159,17.7735,18.0159,184400.0
2012-09-18 09:30:00,18.44,18.54,18.31,18.43,239600.0,17.8801,17.9771,17.7541,17.8704,239600.0
2012-09-18 10:00:00,18.45,18.5,18.35,18.47,56000.0,17.8898,17.9383,17.7928,17.9092,56000.0
2012-09-18 10:30:00,18.52,18.52,18.35,18.45,48400.0,17.9577,17.9577,17.7928,17.8898,48400.0
2012-09-18 11:00:00,18.48,18.5,18.42,18.46,43600.0,17.9189,17.9383,17.8607,17.8995,43600.0
2012-09-18 11:30:00,18.39,18.4,18.37,18.38,12400.0,17.8316,17.8413,17.8122,17.8219,12400.0
2012-09-18 12:00:00,18.37,18.4,18.23,18.26,66400.0,17.8122,17.8413,17.6765,17.7056,66400.0
2012-09-18 12:30:00,18.24,18.32,18.22,18.31,58400.0,17.6862,17.7638,17.6668,17.7541,58400.0
2012-09-18 13:00:00,18.3,18.34,18.21,18.32,24800.0,17.7444,17.7832,17.6571,17.7638,24800.0
2012-09-18 13:30:00,18.25,18.27,18.25,18.27,30000.0,17.6959,17.7153,17.6959,17.7153,30000.0
2012-09-18 14:00:00,18.27,18.33,18.26,18.31,16000.0,17.7153,17.7735,17.7056,17.7541,16000.0
2012-09-18 14:30:00,18.28,18.33,18.25,18.31,11200.0,17.725,17.7735,17.6959,17.7541,11200.0
2012-09-18 15:00:00,18.3,18.39,18.3,18.34,23600.0,17.7444,17.8316,17.7444,17.7832,23600.0
2012-09-18 15:30:00,18.33,18.44,18.31,18.44,153600.0,17.7735,17.8801,17.7541,17.8801,153600.0
2012-09-19 09:30:00,18.55,18.55,18.31,18.34,159200.0,17.9868,17.9868,17.7541,17.7832,159200.0
2012-09-19 10:00:00,18.4,18.6,18.36,18.36,157200.0,17.8413,18.0353,17.8025,17.8025,157200.0
2012-09-19 10:30:00,18.34,18.43,18.24,18.4,114800.0,17.7832,17.8704,17.6862,17.8413,114800.0
2012-09-19 11:00:00,18.38,18.5,18.35,18.47,53200.0,17.8219,17.9383,17.7928,17.9092,53200.0
2012-09-19 11:30:00,18.47,18.47,18.36,18.37,57200.0,17.9092,17.9092,17.8025,17.8122,57200.0
2012-09-19 12:00:00,18.36,18.47,18.31,18.47,66800.0,17.8025,17.9092,17.7541,17.9092,66800.0
2012-09-19 12:30:00,18.52,18.56,18.5,18.5,52800.0,17.9577,17.9965,17.9383,17.9383,52800.0
2012-09-19 13:00:00,18.51,18.51,18.42,18.42,20000.0,17.948,17.948,17.8607,17.8607,20000.0
2012-09-19 13:30:00,18.44,18.45,18.35,18.37,13200.0,17.8801,17.8898,17.7928,17.8122,13200.0
2012-09-19 14:00:00,18.39,18.5,18.39,18.47,56000.0,17.8316,17.9383,17.8316,17.9092,56000.0
2012-09-19 14:30:00,18.48,18.48,18.44,18.46,25600.0,17.9189,17.9189,17.8801,17.8995,25600.0
2012-09-19 15:00:00,18.45,18.45,18.33,18.36,106800.0,17.8898,17.8898,17.7735,17.8025,106800.0
2012-09-19 15:30:00,18.35,18.45,18.31,18.33,108400.0,17.7928,17.8898,17.7541,17.7735,108400.0
2012-09-20 09:30:00,18.06,18.06,17.72,17.79,348000.0,17.5117,17.5117,17.182,17.2499,348000.0
2012-09-20 10:00:00,17.85,17.94,17.79,17.86,168400.0,17.308,17.3953,17.2499,17.3177,168400.0
2012-09-20 10:30:00,17.86,18.14,17.83,18.14,145600.0,17.3177,17.5892,17.2886,17.5892,145600.0
2012-09-20 11:00:00,18.18,18.22,17.99,18.04,83600.0,17.628,17.6668,17.4438,17.4923,83600.0
2012-09-20 11:30:00,18.06,18.11,18.06,18.11,33200.0,17.5117,17.5601,17.5117,17.5601,33200.0
2012-09-20 12:00:00,18.13,18.13,17.97,17.97,15200.0,17.5795,17.5795,17.4244,17.4244,15200.0
2012-09-20 12:30:00,17.94,18.01,17.93,17.95,10400.0,17.3953,17.4632,17.3856,17.405,10400.0
2012-09-20 13:00:00,17.97,17.98,17.96,17.98,2800.0,17.4244,17.4341,17.4147,17.4341,2800.0
2012-09-20 13:30:00,18.03,18.05,18.02,18.05,4800.0,17.4826,17.502,17.4729,17.502,4800.0
2012-09-20 14:00:00,18.05,18.11,18.02,18.11,16400.0,17.502,17.5601,17.4729,17.5601,16400.0
2012-09-20 14:30:00,18.11,18.11,18.07,18.1,32000.0,17.5601,17.5601,17.5214,17.5504,32000.0
2012-09-20 15:00:00,18.09,18.14,18.06,18.13,28400.0,17.5407,17.5892,17.5117,17.5795,28400.0
2012-09-20 15:30:00,18.12,18.13,18.0,18.08,69600.0,17.5698,17.5795,17.4535,17.531,69600.0
2012-09-21 09:30:00,18.61,18.64,18.45,18.54,266000.0,18.045,18.074,17.8898,17.9771,266000.0
2012-09-21 10:00:00,18.6,18.6,18.52,18.58,92800.0,18.0353,18.0353,17.9577,18.0159,92800.0
2012-09-21 10:30:00,18.61,18.63,18.46,18.48,136000.0,18.045,18.0643,17.8995,17.9189,136000.0
2012-09-21 11:00:00,18.48,18.54,18.41,18.47,76800.0,17.9189,17.9771,17.851,17.9092,76800.0
2012-09-21 11:30:00,18.48,18.56,18.48,18.54,31200.0,17.9189,17.9965,17.9189,17.9771,31200.0
2012-09-21 12:00:00,18.55,18.56,18.42,18.47,32400.0,17.9868,17.9965,17.8607,17.9092,32400.0
2012-09-21 12:30:00,18.48,18.53,18.46,18.47,18000.0,17.9189,17.9674,17.8995,17.9092,18000.0
2012-09-21 13:00:00,18.46,18.5,18.46,18.47,4400.0,17.8995,17.9383,17.8995,17.9092,4400.0
2012-09-21 13:30:00,18.46,18.54,18.43,18.54,50000.0,17.8995,17.9771,17.8704,17.9771,50000.0
2012-09-21 14:00:00,18.52,18.53,18.36,18.38,34400.0,17.9577,17.9674,17.8025,17.8219,34400.0
2012-09-21 14:30:00,18.37,18.4,18.36,18.39,6800.0,17.8122,17.8413,17.8025,17.8316,6800.0
2012-09-21 15:00:00,18.34,18.37,18.29,18.35,65200.0,17.7832,17.8122,17.7347,17.7928,65200.0
2012-09-21 15:30:00,18.35,18.4,18.26,18.27,172000.0,17.7928,17.8413,17.7056,17.7153,172000.0
2012-09-24 09:30:00,18.07,18.16,17.99,18.1,178400.0,17.5214,17.6086,17.4438,17.5504,178400.0
2012-09-24 10:00:00,18.11,18.18,18.09,18.18,67200.0,17.5601,17.628,17.5407,17.628,67200.0
2012-09-24 10:30:00,18.18,18.41,18.18,18.4,161200.0,17.628,17.851,17.628,17.8413,161200.0
2012-09-24 11:00:00,18.4,18.44,18.26,18.29,58400.0,17.8413,17.8801,17.7056,17.7347,58400.0
2012-09-24 11:30:00,18.29,18.3,18.16,18.2,40800.0,17.7347,17.7444,17.6086,17.6474,40800.0
2012-09-24 12:00:00,18.18,18.19,18.11,18.14,163200.0,17.628,17.6377,17.5601,17.5892,163200.0
2012-09-24 12:30:00,18.14,18.14,18.07,18.08,49200.0,17.5892,17.5892,17.5214,17.531,49200.0
2012-09-24 13:00:00,18.06,18.09,18.0,18.05,75200.0,17.5117,17.5407,17.4535,17.502,75200.0
2012-09-24 13:30:00,18.0,18.0,17.92,17.95,101200.0,17.4535,17.4535,17.3759,17.405,101200.0
2012-09-24 14:00:00,17.97,18.21,17.97,18.21,98800.0,17.4244,17.6571,17.4244,17.6571,98800.0
2012-09-24 14:30:00,18.21,18.33,18.16,18.22,157200.0,17.6571,17.7735,17.6086,17.6668,157200.0
2012-09-24 15:00:00,18.19,18.19,18.1,18.12,39200.0,17.6377,17.6377,17.5504,17.5698,39200.0
2012-09-24 15:30:00,18.1,18.14,17.99,18.08,45600.0,17.5504,17.5892,17.4438,17.531,45600.0
2012-09-25 09:30:00,18.44,18.46,18.2,18.2,295600.0,17.8801,17.8995,17.6474,17.6474,295600.0
2012-09-25 10:00:00,18.24,18.49,18.24,18.41,303200.0,17.6862,17.9286,17.6862,17.851,303200.0
2012-09-25 10:30:00,18.4,18.41,18.34,18.36,61200.0,17.8413,17.851,17.7832,17.8025,61200.0
2012-09-25 11:00:00,18.4,18.44,18.4,18.42,17200.0,17.8413,17.8801,17.8413,17.8607,17200.0
2012-09-25 11:30:00,18.43,18.43,18.25,18.3,87600.0,17.8704,17.8704,17.6959,17.7444,87600.0
2012-09-25 12:00:00,18.29,18.3,18.15,18.18,112400.0,17.7347,17.7444,17.5989,17.628,112400.0
2012-09-25 12:30:00,18.19,18.2,17.88,17.97,149600.0,17.6377,17.6474,17.3371,17.4244,149600.0
2012-09-25 13:00:00,17.88,17.94,17.88,17.91,16800.0,17.3371,17.3953,17.3371,17.3662,16800.0
2012-09-25 13:30:00,17.9,18.0,17.81,17.86,37600.0,17.3565,17.4535,17.2692,17.3177,37600.0
2012-09-25 14:00:00,17.87,17.9,17.72,17.75,51200.0,17.3274,17.3565,17.182,17.2111,51200.0
2012-09-25 14:30:00,17.73,17.79,17.59,17.61,56800.0,17.1917,17.2499,17.0559,17.0753,56800.0
2012-09-25 15:00:00,17.6,17.61,17.33,17.44,221600.0,17.0656,17.0753,16.8038,16.9105,221600.0
2012-09-25 15:30:00,17.43,17.53,17.27,17.32,232000.0,16.9008,16.9977,16.7456,16.7941,232000.0
2012-09-26 09:30:00,17.42,17.48,17.27,17.32,600000.0,16.8911,16.9493,16.7456,16.7941,600000.0
2012-09-26 10:00:00,17.32,17.35,17.04,17.05,245600.0,16.7941,16.8232,16.5226,16.5323,245600.0
2012-09-26 10:30:00,17.01,17.05,16.84,16.93,282000.0,16.4935,16.5323,16.3287,16.416,282000.0
2012-09-26 11:00:00,16.85,17.08,16.85,17.07,84000.0,16.3384,16.5614,16.3384,16.5517,84000.0
2012-09-26 11:30:00,17.02,17.07,16.97,17.05,7200.0,16.5032,16.5517,16.4547,16.5323,7200.0
2012-09-26 12:00:00,17.1,17.17,17.1,17.13,25200.0,16.5808,16.6487,16.5808,16.6099,25200.0
2012-09-26 12:30:00,17.05,17.11,16.99,17.11,10800.0,16.5323,16.5905,16.4741,16.5905,10800.0
2012-09-26 13:00:00,17.1,17.18,17.08,17.18,32800.0,16.5808,16.6584,16.5614,16.6584,32800.0
2012-09-26 13:30:00,17.12,17.12,17.0,17.0,26000.0,16.6002,16.6002,16.4838,16.4838,26000.0
2012-09-26 14:00:00,17.05,17.16,17.0,17.13,38800.0,16.5323,16.639,16.4838,16.6099,38800.0
2012-09-26 14:30:00,17.08,17.08,16.94,16.94,10000.0,16.5614,16.5614,16.4257,16.4257,10000.0
2012-09-26 15:00:00,16.95,16.96,16.82,16.82,78800.0,16.4354,16.4451,16.3093,16.3093,78800.0
2012-09-26 15:30:00,16.85,17.0,16.82,17.0,89600.0,16.3384,16.4838,16.3093,16.4838,89600.0
2012-09-27 09:30:00,17.24,17.25,16.99,17.06,94800.0,16.7166,16.7262,16.4741,16.542,94800.0
2012-09-27 10:00:00,17.03,17.1,16.96,17.05,105200.0,16.5129,16.5808,16.4451,16.5323,105200.0
2012-09-27 10:30:00,17.07,17.18,17.03,17.18,36400.0,16.5517,16.6584,16.5129,16.6584,36400.0
2012-09-27 11:00:00,17.19,17.19,17.11,17.11,9600.0,16.6681,16.6681,16.5905,16.5905,9600.0
2012-09-27 11:30:00,17.1,17.4,17.1,17.4,86000.0,16.5808,16.8717,16.5808,16.8717,86000.0
2012-09-27 12:00:00,17.41,17.51,17.38,17.51,120400.0,16.8814,16.9784,16.8523,16.9784,120400.0
2012-09-27 12:30:00,17.47,17.5,17.44,17.5,30400.0,16.9396,16.9687,16.9105,16.9687,30400.0
2012-09-27 13:00:00,17.46,17.53,17.46,17.52,22800.0,16.9299,16.9977,16.9299,16.9881,22800.0
2012-09-27 13:30:00,17.54,17.72,17.54,17.59,79200.0,17.0074,17.182,17.0074,17.0559,79200.0
2012-09-27 14:00:00,17.6,17.63,17.56,17.61,18000.0,17.0656,17.0947,17.0268,17.0753,18000.0
2012-09-27 14:30:00,17.63,17.68,17.6,17.6,24000.0,17.0947,17.1432,17.0656,17.0656,24000.0
2012-09-27 15:00:00,17.6,17.63,17.59,17.59,63200.0,17.0656,17.0947,17.0559,17.0559,63200.0
2012-09-27 15:30:00,17.58,17.63,17.48,17.53,67200.0,17.0462,17.0947,16.9493,16.9977,67200.0
2012-09-28 09:30:00,17.36,17.38,17.08,17.11,176400.0,16.8329,16.8523,16.5614,16.5905,176400.0
2012-09-28 10:00:00,17.15,17.28,17.06,17.07,67200.0,16.6293,16.7553,16.542,16.5517,67200.0
2012-09-28 10:30:00,17.06,17.21,17.06,17.21,121600.0,16.542,16.6875,16.542,16.6875,121600.0
2012-09-28 11:00:00,17.25,17.27,17.2,17.22,49200.0,16.7262,16.7456,16.6778,16.6972,49200.0
2012-09-28 11:30:00,17.18,17.31,17.17,17.28,25600.0,16.6584,16.7844,16.6487,16.7553,25600.0
2012-09-28 12:00:00,17.29,17.46,17.29,17.32,90800.0,16.765,16.9299,16.765,16.7941,90800.0
2012-09-28 12:30:00,17.3,17.31,17.27,17.28,2400.0,16.7747,16.7844,16.7456,16.7553,2400.0
2012-09-28 13:00:00,17.33,17.39,17.27,17.34,43200.0,16.8038,16.862,16.7456,16.8135,43200.0
2012-09-28 13:30:00,17.37,17.51,17.37,17.46,74800.0,16.8426,16.9784,16.8426,16.9299,74800.0
2012-09-28 14:00:00,17.48,17.48,17.38,17.4,17200.0,16.9493,16.9493,16.8523,16.8717,17200.0
2012-09-28 14:30:00,17.36,17.45,17.36,17.43,28000.0,16.8329,16.9202,16.8329,16.9008,28000.0
2012-09-28 15:00:00,17.38,17.46,17.29,17.29,61200.0,16.8523,16.9299,16.765,16.765,61200.0
2012-09-28 15:30:00,17.33,17.37,17.13,17.13,346400.0,16.8038,16.8426,16.6099,16.6099,346400.0
2012-10-01 09:30:00,17.49,17.57,17.29,17.4,224800.0,16.959,17.0365,16.765,16.8717,224800.0
2012-10-01 10:00:00,17.42,17.83,17.4,17.67,314000.0,16.8911,17.2886,16.8717,17.1335,314000.0
2012-10-01 10:30:00,17.65,17.65,17.56,17.58,27600.0,17.1141,17.1141,17.0268,17.0462,27600.0
2012-10-01 11:00:00,17.68,17.7,17.61,17.61,38000.0,17.1432,17.1626,17.0753,17.0753,38000.0
2012-10-01 11:30:00,17.61,17.61,17.36,17.42,168000.0,17.0753,17.0753,16.8329,16.8911,168000.0
2012-10-01 12:00:00,17.39,17.45,17.35,17.42,78000.0,16.862,16.9202,16.8232,16.8911,78000.0
2012-10-01 12:30:00,17.43,17.43,17.22,17.25,100000.0,16.9008,16.9008,16.6972,16.7262,100000.0
2012-10-01 13:00:00,17.24,17.25,17.11,17.18,78800.0,16.7166,16.7262,16.5905,16.6584,78800.0
2012-10-01 13:30:00,17.11,17.28,17.1,17.25,67600.0,16.5905,16.7553,16.5808,16.7262,67600.0
2012-10-01 14:00:00,17.28,17.41,17.25,17.4,101600.0,16.7553,16.8814,16.7262,16.8717,101600.0
2012-10-01 14:30:00,17.43,17.52,17.43,17.49,49600.0,16.9008,16.9881,16.9008,16.959,49600.0
2012-10-01 15:00:00,17.46,17.46,17.15,17.23,168000.0,16.9299,16.9299,16.6293,16.7069,168000.0
2012-10-01 15:30:00,17.27,17.34,17.17,17.32,121600.0,16.7456,16.8135,16.6487,16.7941,121600.0
2012-10-02 09:30:00,17.61,17.64,17.38,17.4,178800.0,17.0753,17.1044,16.8523,16.8717,178800.0
2012-10-02 10:00:00,17.31,17.44,17.18,17.41,145600.0,16.7844,16.9105,16.6584,16.8814,145600.0
2012-10-02 10:30:00,17.47,17.5,17.27,17.3,91200.0,16.9396,16.9687,16.7456,16.7747,91200.0
2012-10-02 11:00:00,17.26,17.35,17.22,17.27,69200.0,16.7359,16.8232,16.6972,16.7456,69200.0
2012-10-02 11:30:00,17.34,17.39,17.11,17.25,142400.0,16.8135,16.862,16.5905,16.7262,142400.0
2012-10-02 12:00:00,17.27,17.37,17.24,17.29,50400.0,16.7456,16.8426,16.7166,16.765,50400.0
2012-10-02 12:30:00,17.25,17.28,17.22,17.23,45200.0,16.7262,16.7553,16.6972,16.7069,45200.0
2012-10-02 13:00:00,17.24,17.28,17.24,17.27,68400.0,16.7166,16.7553,16.7166,16.7456,68400.0
2012-10-02 13:30:00,17.26,17.36,17.21,17.26,76400.0,16.7359,16.8329,16.6875,16.7359,76400.0
2012-10-02 14:00:00,17.24,17.29,17.16,17.19,37600.0,16.7166,16.765,16.639,16.6681,37600.0
2012-10-02 14:30:00,17.18,17.24,17.14,17.24,20400.0,16.6584,16.7166,16.6196,16.7166,20400.0
2012-10-02 15:00:00,17.21,17.27,17.18,17.25,31200.0,16.6875,16.7456,16.6584,16.7262,31200.0
2012-10-02 15:30:00,17.3,17.39,17.28,17.39,63600.0,16.7747,16.862,16.7553,16.862,63600.0
2012-10-03 09:30:00,17.46,17.47,17.11,17.15,327600.0,16.9299,16.9396,16.5905,16.6293,327600.0
2012-10-03 10:00:00,17.15,17.39,16.99,17.38,333600.0,16.6293,16.862,16.4741,16.8523,333600.0
2012-10-03 10:30:00,17.39,17.39,17.24,17.29,173600.0,16.862,16.862,16.7166,16.765,173600.0
2012-10-03 11:00:00,17.29,17.46,17.29,17.41,179600.0,16.765,16.9299,16.765,16.8814,179600.0
2012-10-03 11:30:00,17.41,17.59,17.41,17.59,116000.0,16.8814,17.0559,16.8814,17.0559,116000.0
2012-10-03 12:00:00,17.58,17.6,17.54,17.59,29600.0,17.0462,17.0656,17.0074,17.0559,29600.0
2012-10-03 12:30:00,17.61,17.64,17.56,17.58,78400.0,17.0753,17.1044,17.0268,17.0462,78400.0
2012-10-03 13:00:00,17.57,17.6,17.55,17.56,23600.0,17.0365,17.0656,17.0171,17.0268,23600.0
2012-10-03 13:30:00,17.54,17.54,17.29,17.33,116000.0,17.0074,17.0074,16.765,16.8038,116000.0
2012-10-03 14:00:00,17.33,17.37,17.22,17.25,183200.0,16.8038,16.8426,16.6972,16.7262,183200.0
2012-10-03 14:30:00,17.25,17.31,17.17,17.21,143200.0,16.7262,16.7844,16.6487,16.6875,143200.0
2012-10-03 15:00:00,17.21,17.29,17.11,17.26,137200.0,16.6875,16.765,16.5905,16.7359,137200.0
2012-10-03 15:30:00,17.24,17.3,17.22,17.26,115200.0,16.7166,16.7747,16.6972,16.7359,115200.0
2012-10-04 09:30:00,17.48,17.52,17.25,17.31,116400.0,16.9493,16.9881,16.7262,16.7844,116400.0
2012-10-04 10:00:00,17.31,17.61,17.24,17.5,273600.0,16.7844,17.0753,16.7166,16.9687,273600.0
2012-10-04 10:30:00,17.47,17.48,17.27,17.28,85200.0,16.9396,16.9493,16.7456,16.7553,85200.0
2012-10-04 11:00:00,17.34,17.34,17.03,17.06,306400.0,16.8135,16.8135,16.5129,16.542,306400.0
2012-10-04 11:30:00,17.05,17.18,17.01,17.18,61200.0,16.5323,16.6584,16.4935,16.6584,61200.0
2012-10-04 12:00:00,17.2,17.4,17.2,17.36,116400.0,16.6778,16.8717,16.6778,16.8329,116400.0
2012-10-04 12:30:00,17.4,17.42,17.31,17.32,35600.0,16.8717,16.8911,16.7844,16.7941,35600.0
2012-10-04 13:00:00,17.36,17.51,17.36,17.5,86800.0,16.8329,16.9784,16.8329,16.9687,86800.0
2012-10-04 13:30:00,17.5,17.63,17.5,17.62,176000.0,16.9687,17.0947,16.9687,17.085,176000.0
2012-10-04 14:00:00,17.63,17.65,17.42,17.53,136400.0,17.0947,17.1141,16.8911,16.9977,136400.0
2012-10-04 14:30:00,17.55,17.61,17.51,17.53,30800.0,17.0171,17.0753,16.9784,16.9977,30800.0
2012-10-04 15:00:00,17.58,17.61,17.52,17.55,24800.0,17.0462,17.0753,16.9881,17.0171,24800.0
2012-10-04 15:30:00,17.56,17.64,17.5,17.64,158400.0,17.0268,17.1044,16.9687,17.1044,158400.0
2012-10-05 09:30:00,17.86,18.05,17.8,17.99,243200.0,17.3177,17.502,17.2595,17.4438,243200.0
2012-10-05 10:00:00,17.96,18.26,17.91,18.25,132400.0,17.4147,17.7056,17.3662,17.6959,132400.0
2012-10-05 10:30:00,18.23,18.24,18.08,18.12,123200.0,17.6765,17.6862,17.531,17.5698,123200.0
2012-10-05 11:00:00,18.12,18.12,18.08,18.08,14000.0,17.5698,17.5698,17.531,17.531,14000.0
2012-10-05 11:30:00,18.11,18.11,17.95,17.95,32800.0,17.5601,17.5601,17.405,17.405,32800.0
2012-10-05 12:00:00,17.92,17.95,17.84,17.9,40000.0,17.3759,17.405,17.2983,17.3565,40000.0
2012-10-05 12:30:00,17.97,17.99,17.87,17.92,38000.0,17.4244,17.4438,17.3274,17.3759,38000.0
2012-10-05 13:00:00,17.89,17.89,17.75,17.75,116400.0,17.3468,17.3468,17.2111,17.2111,116400.0
2012-10-05 13:30:00,17.74,17.79,17.73,17.79,57600.0,17.2014,17.2499,17.1917,17.2499,57600.0
2012-10-05 14:00:00,17.77,17.8,17.72,17.74,66400.0,17.2305,17.2595,17.182,17.2014,66400.0
2012-10-05 14:30:00,17.73,17.73,17.55,17.55,88800.0,17.1917,17.1917,17.0171,17.0171,88800.0
2012-10-05 15:00:00,17.56,17.57,17.4,17.56,100800.0,17.0268,17.0365,16.8717,17.0268,100800.0
2012-10-05 15:30:00,17.56,17.58,17.43,17.52,85600.0,17.0268,17.0462,16.9008,16.9881,85600.0
2012-10-08 09:30:00,17.27,17.29,17.14,17.24,90000.0,16.7456,16.765,16.6196,16.7166,90000.0
2012-10-08 10:00:00,17.28,17.36,17.21,17.21,92000.0,16.7553,16.8329,16.6875,16.6875,92000.0
2012-10-08 10:30:00,17.25,17.4,17.2,17.37,46800.0,16.7262,16.8717,16.6778,16.8426,46800.0
2012-10-08 11:00:00,17.34,17.34,17.25,17.28,42400.0,16.8135,16.8135,16.7262,16.7553,42400.0
2012-10-08 11:30:00,17.23,17.26,17.2,17.26,16400.0,16.7069,16.7359,16.6778,16.7359,16400.0
2012-10-08 12:00:00,17.24,17.29,17.24,17.29,4400.0,16.7166,16.765,16.7166,16.765,4400.0
2012-10-08 12:30:00,17.3,17.31,17.28,17.28,8400.0,16.7747,16.7844,16.7553,16.7553,8400.0
2012-10-08 13:00:00,17.32,17.34,17.28,17.33,27200.0,16.7941,16.8135,16.7553,16.8038,27200.0
2012-10-08 13:30:00,17.32,17.37,17.28,17.3,22800.0,16.7941,16.8426,16.7553,16.7747,22800.0
2012-10-08 14:00:00,17.27,17.3,17.25,17.28,14400.0,16.7456,16.7747,16.7262,16.7553,14400.0
2012-10-08 14:30:00,17.25,17.27,17.23,17.26,14400.0,16.7262,16.7456,16.7069,16.7359,14400.0
2012-10-08 15:00:00,17.28,17.37,17.28,17.32,49600.0,16.7553,16.8426,16.7553,16.7941,49600.0
2012-10-08 15:30:00,17.33,17.34,17.24,17.24,61200.0,16.8038,16.8135,16.7166,16.7166,61200.0
2012-10-09 09:30:00,17.26,17.32,17.12,17.15,93600.0,16.7359,16.7941,16.6002,16.6293,93600.0
2012-10-09 10:00:00,17.17,17.29,17.13,17.13,200400.0,16.6487,16.765,16.6099,16.6099,200400.0
2012-10-09 10:30:00,17.16,17.21,16.64,16.66,316800.0,16.639,16.6875,16.1348,16.1542,316800.0
2012-10-09 11:00:00,16.64,16.72,16.54,16.63,119200.0,16.1348,16.2123,16.0378,16.1251,119200.0
2012-10-09 11:30:00,16.6,16.7,16.59,16.68,18800.0,16.096,16.1929,16.0863,16.1736,18800.0
2012-10-09 12:00:00,16.69,16.8,16.68,16.73,17600.0,16.1833,16.2899,16.1736,16.222,17600.0
2012-10-09 12:30:00,16.73,16.74,16.66,16.68,19600.0,16.222,16.2317,16.1542,16.1736,19600.0
2012-10-09 13:00:00,16.67,16.73,16.65,16.71,16800.0,16.1639,16.222,16.1445,16.2026,16800.0
2012-10-09 13:30:00,16.71,16.77,16.67,16.76,96400.0,16.2026,16.2608,16.1639,16.2511,96400.0
2012-10-09 14:00:00,16.71,16.76,16.69,16.75,15600.0,16.2026,16.2511,16.1833,16.2414,15600.0
2012-10-09 14:30:00,16.73,16.75,16.64,16.75,31600.0,16.222,16.2414,16.1348,16.2414,31600.0
2012-10-09 15:00:00,16.76,16.78,16.6,16.6,27600.0,16.2511,16.2705,16.096,16.096,27600.0
2012-10-09 15:30:00,16.61,16.66,16.56,16.61,68400.0,16.1057,16.1542,16.0572,16.1057,68400.0
2012-10-10 09:30:00,16.67,16.76,16.5,16.52,208800.0,16.1639,16.2511,15.999,16.0184,208800.0
2012-10-10 10:00:00,16.61,16.71,16.58,16.71,58000.0,16.1057,16.2026,16.0766,16.2026,58000.0
2012-10-10 10:30:00,16.74,16.76,16.68,16.71,54800.0,16.2317,16.2511,16.1736,16.2026,54800.0
2012-10-10 11:00:00,16.68,16.71,16.61,16.61,18400.0,16.1736,16.2026,16.1057,16.1057,18400.0
2012-10-10 11:30:00,16.56,16.58,16.46,16.49,52000.0,16.0572,16.0766,15.9602,15.9893,52000.0
2012-10-10 12:00:00,16.53,16.58,16.48,16.52,45600.0,16.0281,16.0766,15.9796,16.0184,45600.0
2012-10-10 12:30:00,16.49,16.49,16.41,16.43,62000.0,15.9893,15.9893,15.9118,15.9311,62000.0
2012-10-10 13:00:00,16.42,16.55,16.39,16.55,42400.0,15.9214,16.0475,15.8924,16.0475,42400.0
2012-10-10 13:30:00,16.52,16.61,16.47,16.47,37200.0,16.0184,16.1057,15.9699,15.9699,37200.0
2012-10-10 14:00:00,16.51,16.61,16.51,16.53,32000.0,16.0087,16.1057,16.0087,16.0281,32000.0
2012-10-10 14:30:00,16.53,16.53,16.41,16.47,18400.0,16.0281,16.0281,15.9118,15.9699,18400.0
2012-10-10 15:00:00,16.45,16.54,16.44,16.49,27600.0,15.9505,16.0378,15.9408,15.9893,27600.0
2012-10-10 15:30:00,16.47,16.55,16.43,16.55,52400.0,15.9699,16.0475,15.9311,16.0475,52400.0
2012-10-11 09:30:00,16.93,16.99,16.86,16.86,119200.0,16.416,16.4741,16.3481,16.3481,119200.0
2012-10-11 10:00:00,16.92,17.01,16.89,16.97,61200.0,16.4063,16.4935,16.3772,16.4547,61200.0
2012-10-11 10:30:00,16.98,17.13,16.97,17.08,164800.0,16.4644,16.6099,16.4547,16.5614,164800.0
2012-10-11 11:00:00,17.08,17.08,16.92,16.96,70400.0,16.5614,16.5614,16.4063,16.4451,70400.0
2012-10-11 11:30:00,16.94,16.95,16.75,16.8,72800.0,16.4257,16.4354,16.2414,16.2899,72800.0
2012-10-11 12:00:00,16.8,16.9,16.8,16.83,20400.0,16.2899,16.3869,16.2899,16.319,20400.0
2012-10-11 12:30:00,16.81,16.88,16.81,16.88,2800.0,16.2996,16.3675,16.2996,16.3675,2800.0
2012-10-11 13:00:00,16.82,16.84,16.73,16.77,18400.0,16.3093,16.3287,16.222,16.2608,18400.0
2012-10-11 13:30:00,16.7,16.7,16.64,16.67,14800.0,16.1929,16.1929,16.1348,16.1639,14800.0
2012-10-11 14:00:00,16.7,16.82,16.7,16.79,23600.0,16.1929,16.3093,16.1929,16.2802,23600.0
2012-10-11 14:30:00,16.79,16.79,16.68,16.72,37600.0,16.2802,16.2802,16.1736,16.2123,37600.0
2012-10-11 15:00:00,16.73,16.8,16.71,16.8,11200.0,16.222,16.2899,16.2026,16.2899,11200.0
2012-10-11 15:30:00,16.81,16.84,16.71,16.73,73200.0,16.2996,16.3287,16.2026,16.222,73200.0
2012-10-12 09:30:00,16.71,16.8,16.57,16.78,205200.0,16.2026,16.2899,16.0669,16.2705,205200.0
2012-10-12 10:00:00,16.81,16.86,16.67,16.68,81200.0,16.2996,16.3481,16.1639,16.1736,81200.0
2012-10-12 10:30:00,16.66,16.72,16.56,16.65,66000.0,16.1542,16.2123,16.0572,16.1445,66000.0
2012-10-12 11:00:00,16.63,16.63,16.46,16.5,77600.0,16.1251,16.1251,15.9602,15.999,77600.0
2012-10-12 11:30:00,16.46,16.46,16.3,16.35,138400.0,15.9602,15.9602,15.8051,15.8536,138400.0
2012-10-12 12:00:00,16.35,16.42,16.33,16.35,60000.0,15.8536,15.9214,15.8342,15.8536,60000.0
2012-10-12 12:30:00,16.34,16.39,16.32,16.32,18400.0,15.8439,15.8924,15.8245,15.8245,18400.0
2012-10-12 13:00:00,16.34,16.34,16.27,16.28,12400.0,15.8439,15.8439,15.776,15.7857,12400.0
2012-10-12 13:30:00,16.29,16.32,16.22,16.31,73600.0,15.7954,15.8245,15.7275,15.8148,73600.0
2012-10-12 14:00:00,16.32,16.35,16.28,16.3,38000.0,15.8245,15.8536,15.7857,15.8051,38000.0
2012-10-12 14:30:00,16.34,16.47,16.34,16.43,48800.0,15.8439,15.9699,15.8439,15.9311,48800.0
2012-10-12 15:00:00,16.38,16.38,16.34,16.34,21200.0,15.8827,15.8827,15.8439,15.8439,21200.0
2012-10-12 15:30:00,16.32,16.37,16.29,16.31,121600.0,15.8245,15.873,15.7954,15.8148,121600.0
2012-10-15 09:30:00,16.46,16.52,16.19,16.27,216800.0,15.9602,16.0184,15.6984,15.776,216800.0
2012-10-15 10:00:00,16.23,16.33,16.15,16.21,54400.0,15.7372,15.8342,15.6596,15.7178,54400.0
2012-10-15 10:30:00,16.16,16.28,16.13,16.28,70800.0,15.6693,15.7857,15.6403,15.7857,70800.0
2012-10-15 11:00:00,16.29,16.44,16.29,16.44,44400.0,15.7954,15.9408,15.7954,15.9408,44400.0
2012-10-15 11:30:00,16.41,16.56,16.4,16.46,124400.0,15.9118,16.0572,15.9021,15.9602,124400.0
2012-10-15 12:00:00,16.43,16.53,16.37,16.53,32800.0,15.9311,16.0281,15.873,16.0281,32800.0
2012-10-15 12:30:00,16.57,16.62,16.53,16.55,38400.0,16.0669,16.1154,16.0281,16.0475,38400.0
2012-10-15 13:00:00,16.57,16.64,16.57,16.6,45600.0,16.0669,16.1348,16.0669,16.096,45600.0
2012-10-15 13:30:00,16.59,16.59,16.54,16.59,52000.0,16.0863,16.0863,16.0378,16.0863,52000.0
2012-10-15 14:00:00,16.56,16.57,16.53,16.54,19200.0,16.0572,16.0669,16.0281,16.0378,19200.0
2012-10-15 14:30:00,16.51,16.51,16.41,16.47,21600.0,16.0087,16.0087,15.9118,15.9699,21600.0
2012-10-15 15:00:00,16.47,16.51,16.43,16.49,43200.0,15.9699,16.0087,15.9311,15.9893,43200.0
2012-10-15 15:30:00,16.51,16.64,16.5,16.64,178000.0,16.0087,16.1348,15.999,16.1348,178000.0
2012-10-16 09:30:00,16.9,17.05,16.8,17.03,126000.0,16.3869,16.5323,16.2899,16.5129,126000.0
2012-10-16 10:00:00,17.03,17.03,16.92,16.97,147200.0,16.5129,16.5129,16.4063,16.4547,147200.0
2012-10-16 10:30:00,16.98,17.03,16.86,16.91,59600.0,16.4644,16.5129,16.3481,16.3966,59600.0
2012-10-16 11:00:00,16.93,17.0,16.89,17.0,30400.0,16.416,16.4838,16.3772,16.4838,30400.0
2012-10-16 11:30:00,17.02,17.02,16.94,17.0,46800.0,16.5032,16.5032,16.4257,16.4838,46800.0
2012-10-16 12:00:00,17.0,17.08,16.94,16.96,85600.0,16.4838,16.5614,16.4257,16.4451,85600.0
2012-10-16 12:30:00,16.97,17.0,16.91,16.91,36400.0,16.4547,16.4838,16.3966,16.3966,36400.0
2012-10-16 13:00:00,16.91,16.96,16.91,16.96,20400.0,16.3966,16.4451,16.3966,16.4451,20400.0
2012-10-16 13:30:00,16.99,16.99,16.95,16.97,14000.0,16.4741,16.4741,16.4354,16.4547,14000.0
2012-10-16 14:00:00,16.98,16.98,16.91,16.96,34400.0,16.4644,16.4644,16.3966,16.4451,34400.0
2012-10-16 14:30:00,16.95,16.95,16.94,16.95,10400.0,16.4354,16.4354,16.4257,16.4354,10400.0
2012-10-16 15:00:00,16.96,16.96,16.91,16.93,33600.0,16.4451,16.4451,16.3966,16.416,33600.0
2012-10-16 15:30:00,16.96,17.05,16.94,17.02,164800.0,16.4451,16.5323,16.4257,16.5032,164800.0
2012-10-17 09:30:00,17.11,17.31,17.01,17.25,249200.0,16.5905,16.7844,16.4935,16.7262,249200.0
2012-10-17 10:00:00,17.27,17.45,17.27,17.44,159600.0,16.7456,16.9202,16.7456,16.9105,159600.0
2012-10-17 10:30:00,17.47,17.51,17.4,17.42,64800.0,16.9396,16.9784,16.8717,16.8911,64800.0
2012-10-17 11:00:00,17.42,17.42,17.35,17.37,12000.0,16.8911,16.8911,16.8232,16.8426,12000.0
2012-10-17 11:30:00,17.39,17.44,17.39,17.42,4800.0,16.862,16.9105,16.862,16.8911,4800.0
2012-10-17 12:00:00,17.43,17.56,17.43,17.51,120400.0,16.9008,17.0268,16.9008,16.9784,120400.0
2012-10-17 12:30:00,17.5,17.51,17.49,17.49,16400.0,16.9687,16.9784,16.959,16.959,16400.0
2012-10-17 13:00:00,17.47,17.48,17.31,17.32,36800.0,16.9396,16.9493,16.7844,16.7941,36800.0
2012-10-17 13:30:00,17.33,17.33,17.16,17.18,89200.0,16.8038,16.8038,16.639,16.6584,89200.0
2012-10-17 14:00:00,17.18,17.25,17.13,17.23,124800.0,16.6584,16.7262,16.6099,16.7069,124800.0
2012-10-17 14:30:00,17.24,17.3,17.24,17.3,10000.0,16.7166,16.7747,16.7166,16.7747,10000.0
2012-10-17 15:00:00,17.33,17.44,17.32,17.37,40000.0,16.8038,16.9105,16.7941,16.8426,40000.0
2012-10-17 15:30:00,17.43,17.48,17.42,17.46,84400.0,16.9008,16.9493,16.8911,16.9299,84400.0
2012-10-18 09:30:00,17.43,17.5,17.35,17.45,94400.0,16.9008,16.9687,16.8232,16.9202,94400.0
2012-10-18 10:00:00,17.46,17.54,17.21,17.22,190000.0,16.9299,17.0074,16.6875,16.6972,190000.0
2012-10-18 10:30:00,17.24,17.35,17.18,17.34,61200.0,16.7166,16.8232,16.6584,16.8135,61200.0
2012-10-18 11:00:00,17.34,17.43,17.33,17.4,73200.0,16.8135,16.9008,16.8038,16.8717,73200.0
2012-10-18 11:30:00,17.43,17.48,17.42,17.47,39600.0,16.9008,16.9493,16.8911,16.9396,39600.0
2012-10-18 12:00:00,17.5,17.5,17.47,17.48,45600.0,16.9687,16.9687,16.9396,16.9493,45600.0
2012-10-18 12:30:00,17.43,17.43,17.23,17.24,168000.0,16.9008,16.9008,16.7069,16.7166,168000.0
2012-10-18 13:00:00,17.27,17.36,17.16,17.36,66800.0,16.7456,16.8329,16.639,16.8329,66800.0
2012-10-18 13:30:00,17.34,17.34,17.21,17.25,33600.0,16.8135,16.8135,16.6875,16.7262,33600.0
2012-10-18 14:00:00,17.25,17.34,17.24,17.24,45200.0,16.7262,16.8135,16.7166,16.7166,45200.0
2012-10-18 14:30:00,17.23,17.23,17.13,17.21,135200.0,16.7069,16.7069,16.6099,16.6875,135200.0
2012-10-18 15:00:00,17.22,17.25,17.17,17.24,53600.0,16.6972,16.7262,16.6487,16.7166,53600.0
2012-10-18 15:30:00,17.25,17.26,17.14,17.15,124400.0,16.7262,16.7359,16.6196,16.6293,124400.0
2012-10-19 09:30:00,16.76,16.78,16.54,16.74,384400.0,16.2511,16.2705,16.0378,16.2317,384400.0
2012-10-19 10:00:00,16.73,16.74,16.61,16.73,70000.0,16.222,16.2317,16.1057,16.222,70000.0
2012-10-19 10:30:00,16.7,16.73,16.66,16.7,23600.0,16.1929,16.222,16.1542,16.1929,23600.0
2012-10-19 11:00:00,16.66,16.66,16.38,16.43,209200.0,16.1542,16.1542,15.8827,15.9311,209200.0
2012-10-19 11:30:00,16.43,16.44,16.31,16.31,116000.0,15.9311,15.9408,15.8148,15.8148,116000.0
2012-10-19 12:00:00,16.33,16.33,16.0,16.04,205600.0,15.8342,15.8342,15.5142,15.553,205600.0
2012-10-19 12:30:00,16.06,16.18,16.06,16.1,44400.0,15.5724,15.6887,15.5724,15.6112,44400.0
2012-10-19 13:00:00,16.08,16.24,16.03,16.2,32800.0,15.5918,15.7469,15.5433,15.7081,32800.0
2012-10-19 13:30:00,16.16,16.16,15.94,15.95,60000.0,15.6693,15.6693,15.456,15.4657,60000.0
2012-10-19 14:00:00,15.98,16.1,15.93,15.93,62800.0,15.4948,15.6112,15.4463,15.4463,62800.0
2012-10-19 14:30:00,15.99,16.07,15.97,16.07,62000.0,15.5045,15.5821,15.4851,15.5821,62000.0
2012-10-19 15:00:00,16.05,16.23,15.99,16.2,114400.0,15.5627,15.7372,15.5045,15.7081,114400.0
2012-10-19 15:30:00,16.17,16.25,16.13,16.15,150400.0,15.679,15.7566,15.6403,15.6596,150400.0
2012-10-22 09:30:00,16.03,16.19,16.01,16.11,169200.0,15.5433,15.6984,15.5239,15.6209,169200.0
2012-10-22 10:00:00,16.15,16.21,16.1,16.15,38800.0,15.6596,15.7178,15.6112,15.6596,38800.0
2012-10-22 10:30:00,16.16,16.16,16.02,16.08,57600.0,15.6693,15.6693,15.5336,15.5918,57600.0
2012-10-22 11:00:00,16.05,16.1,15.94,15.99,102800.0,15.5627,15.6112,15.456,15.5045,102800.0
2012-10-22 11:30:00,16.01,16.14,15.99,16.11,60000.0,15.5239,15.65,15.5045,15.6209,60000.0
2012-10-22 12:00:00,16.11,16.13,16.11,16.11,4000.0,15.6209,15.6403,15.6209,15.6209,4000.0
2012-10-22 12:30:00,16.08,16.1,16.06,16.07,34000.0,15.5918,15.6112,15.5724,15.5821,34000.0
2012-10-22 13:00:00,16.07,16.11,15.92,15.95,58800.0,15.5821,15.6209,15.4366,15.4657,58800.0
2012-10-22 13:30:00,15.93,15.97,15.85,15.9,137600.0,15.4463,15.4851,15.3688,15.4172,137600.0
2012-10-22 14:00:00,15.89,16.0,15.89,15.94,70800.0,15.4075,15.5142,15.4075,15.456,70800.0
2012-10-22 14:30:00,15.95,15.98,15.9,15.9,15200.0,15.4657,15.4948,15.4172,15.4172,15200.0
2012-10-22 15:00:00,15.92,16.01,15.87,16.01,27200.0,15.4366,15.5239,15.3881,15.5239,27200.0
2012-10-22 15:30:00,15.97,16.16,15.97,16.15,98800.0,15.4851,15.6693,15.4851,15.6596,98800.0
2012-10-23 09:30:00,15.72,15.74,15.46,15.52,360800.0,15.2427,15.2621,14.9906,15.0488,360800.0
2012-10-23 10:00:00,15.49,15.59,15.38,15.41,148000.0,15.0197,15.1166,14.913,14.9421,148000.0
2012-10-23 10:30:00,15.36,15.41,15.31,15.4,106000.0,14.8936,14.9421,14.8452,14.9324,106000.0
2012-10-23 11:00:00,15.41,15.45,15.38,15.42,97200.0,14.9421,14.9809,14.913,14.9518,97200.0
2012-10-23 11:30:00,15.4,15.46,15.35,15.45,80400.0,14.9324,14.9906,14.8839,14.9809,80400.0
2012-10-23 12:00:00,15.48,15.56,15.45,15.55,48800.0,15.01,15.0876,14.9809,15.0779,48800.0
2012-10-23 12:30:00,15.56,15.71,15.56,15.68,69200.0,15.0876,15.233,15.0876,15.2039,69200.0
2012-10-23 13:00:00,15.72,15.83,15.7,15.76,60000.0,15.2427,15.3494,15.2233,15.2815,60000.0
2012-10-23 13:30:00,15.79,15.79,15.69,15.75,12000.0,15.3106,15.3106,15.2136,15.2718,12000.0
2012-10-23 14:00:00,15.79,15.83,15.71,15.77,105600.0,15.3106,15.3494,15.233,15.2912,105600.0
2012-10-23 14:30:00,15.78,15.93,15.74,15.9,40000.0,15.3009,15.4463,15.2621,15.4172,40000.0
2012-10-23 15:00:00,15.92,15.95,15.84,15.85,23600.0,15.4366,15.4657,15.3591,15.3688,23600.0
2012-10-23 15:30:00,15.83,15.9,15.76,15.9,182800.0,15.3494,15.4172,15.2815,15.4172,182800.0
2012-10-24 09:30:00,16.04,16.14,15.75,15.85,152800.0,15.553,15.65,15.2718,15.3688,152800.0
2012-10-24 10:00:00,15.85,15.87,15.63,15.72,115200.0,15.3688,15.3881,15.1554,15.2427,115200.0
2012-10-24 10:30:00,15.72,15.88,15.7,15.78,56800.0,15.2427,15.3978,15.2233,15.3009,56800.0
2012-10-24 11:00:00,15.81,15.83,15.71,15.75,60000.0,15.33,15.3494,15.233,15.2718,60000.0
2012-10-24 11:30:00,15.79,15.79,15.69,15.69,16800.0,15.3106,15.3106,15.2136,15.2136,16800.0
2012-10-24 12:00:00,15.68,15.72,15.68,15.72,8400.0,15.2039,15.2427,15.2039,15.2427,8400.0
2012-10-24 12:30:00,15.73,15.84,15.73,15.82,47200.0,15.2524,15.3591,15.2524,15.3397,47200.0
2012-10-24 13:00:00,15.84,15.84,15.76,15.76,19600.0,15.3591,15.3591,15.2815,15.2815,19600.0
2012-10-24 13:30:00,15.79,15.82,15.79,15.82,7200.0,15.3106,15.3397,15.3106,15.3397,7200.0
2012-10-24 14:00:00,15.81,15.86,15.71,15.83,14800.0,15.33,15.3785,15.233,15.3494,14800.0
2012-10-24 14:30:00,15.77,15.82,15.77,15.79,6000.0,15.2912,15.3397,15.2912,15.3106,6000.0
2012-10-24 15:00:00,15.79,15.8,15.63,15.7,51200.0,15.3106,15.3203,15.1554,15.2233,51200.0
2012-10-24 15:30:00,15.68,15.74,15.61,15.74,170800.0,15.2039,15.2621,15.136,15.2621,170800.0
2012-10-25 09:30:00,16.16,16.29,15.97,16.03,156400.0,15.6693,15.7954,15.4851,15.5433,156400.0
2012-10-25 10:00:00,15.99,16.03,15.85,15.9,100000.0,15.5045,15.5433,15.3688,15.4172,100000.0
2012-10-25 10:30:00,15.82,15.88,15.65,15.79,96800.0,15.3397,15.3978,15.1748,15.3106,96800.0
2012-10-25 11:00:00,15.78,15.85,15.71,15.71,39600.0,15.3009,15.3688,15.233,15.233,39600.0
2012-10-25 11:30:00,15.71,15.71,15.57,15.65,48400.0,15.233,15.233,15.0973,15.1748,48400.0
2012-10-25 12:00:00,15.65,15.68,15.59,15.68,24800.0,15.1748,15.2039,15.1166,15.2039,24800.0
2012-10-25 12:30:00,15.62,15.8,15.62,15.79,25600.0,15.1457,15.3203,15.1457,15.3106,25600.0
2012-10-25 13:00:00,15.83,15.9,15.75,15.9,38800.0,15.3494,15.4172,15.2718,15.4172,38800.0
2012-10-25 13:30:00,15.86,15.88,15.8,15.84,12000.0,15.3785,15.3978,15.3203,15.3591,12000.0
2012-10-25 14:00:00,15.86,15.86,15.76,15.8,10000.0,15.3785,15.3785,15.2815,15.3203,10000.0
2012-10-25 14:30:00,15.84,15.92,15.84,15.84,30400.0,15.3591,15.4366,15.3591,15.3591,30400.0
2012-10-25 15:00:00,15.82,15.84,15.78,15.78,4800.0,15.3397,15.3591,15.3009,15.3009,4800.0
2012-10-25 15:30:00,15.77,15.92,15.74,15.91,75600.0,15.2912,15.4366,15.2621,15.4269,75600.0
2012-10-26 09:30:00,15.92,16.16,15.78,15.78,228800.0,15.4366,15.6693,15.3009,15.3009,228800.0
2012-10-26 10:00:00,15.77,15.93,15.69,15.76,353200.0,15.2912,15.4463,15.2136,15.2815,353200.0
2012-10-26 10:30:00,15.68,15.74,15.54,15.61,140800.0,15.2039,15.2621,15.0682,15.136,140800.0
2012-10-26 11:00:00,15.59,15.65,15.55,15.63,46400.0,15.1166,15.1748,15.0779,15.1554,46400.0
2012-10-26 11:30:00,15.63,15.68,15.5,15.5,76800.0,15.1554,15.2039,15.0294,15.0294,76800.0
2012-10-26 12:00:00,15.5,15.5,15.33,15.45,59200.0,15.0294,15.0294,14.8645,14.9809,59200.0
2012-10-26 12:30:00,15.43,15.5,15.37,15.47,28800.0,14.9615,15.0294,14.9033,15.0003,28800.0
2012-10-26 13:00:00,15.48,15.49,15.44,15.46,33200.0,15.01,15.0197,14.9712,14.9906,33200.0
2012-10-26 13:30:00,15.49,15.65,15.47,15.56,61200.0,15.0197,15.1748,15.0003,15.0876,61200.0
2012-10-26 14:00:00,15.58,15.65,15.56,15.65,62800.0,15.107,15.1748,15.0876,15.1748,62800.0
2012-10-26 14:30:00,15.68,15.71,15.63,15.68,80400.0,15.2039,15.233,15.1554,15.2039,80400.0
2012-10-26 15:00:00,15.7,15.8,15.7,15.78,34800.0,15.2233,15.3203,15.2233,15.3009,34800.0
2012-10-26 15:30:00,15.8,15.8,15.64,15.72,92400.0,15.3203,15.3203,15.1651,15.2427,92400.0
2012-10-31 09:30:00,15.74,16.0,15.61,15.81,267600.0,15.2621,15.5142,15.136,15.33,267600.0
2012-10-31 10:00:00,15.81,15.9,15.73,15.81,60400.0,15.33,15.4172,15.2524,15.33,60400.0
2012-10-31 10:30:00,15.77,15.8,15.65,15.72,24000.0,15.2912,15.3203,15.1748,15.2427,24000.0
2012-10-31 11:00:00,15.67,15.72,15.62,15.72,33200.0,15.1942,15.2427,15.1457,15.2427,33200.0
2012-10-31 11:30:00,15.79,15.79,15.71,15.71,4000.0,15.3106,15.3106,15.233,15.233,4000.0
2012-10-31 12:00:00,15.7,15.7,15.61,15.61,21200.0,15.2233,15.2233,15.136,15.136,21200.0
2012-10-31 12:30:00,15.59,15.67,15.57,15.64,34400.0,15.1166,15.1942,15.0973,15.1651,34400.0
2012-10-31 13:00:00,15.64,15.65,15.58,15.63,20000.0,15.1651,15.1748,15.107,15.1554,20000.0
2012-10-31 13:30:00,15.68,15.68,15.64,15.66,12800.0,15.2039,15.2039,15.1651,15.1845,12800.0
2012-10-31 14:00:00,15.72,15.83,15.71,15.8,26400.0,15.2427,15.3494,15.233,15.3203,26400.0
2012-10-31 14:30:00,15.81,15.84,15.78,15.79,11600.0,15.33,15.3591,15.3009,15.3106,11600.0
2012-10-31 15:00:00,15.76,15.94,15.73,15.9,32800.0,15.2815,15.456,15.2524,15.4172,32800.0
2012-10-31 15:30:00,15.9,16.0,15.9,15.98,120000.0,15.4172,15.5142,15.4172,15.4948,120000.0
2012-11-01 09:30:00,16.14,16.38,16.0,16.25,120400.0,15.65,15.8827,15.5142,15.7566,120400.0
2012-11-01 10:00:00,16.33,16.63,16.25,16.5,422400.0,15.8342,16.1251,15.7566,15.999,422400.0
2012-11-01 10:30:00,16.49,16.58,16.49,16.53,82800.0,15.9893,16.0766,15.9893,16.0281,82800.0
2012-11-01 11:00:00,16.51,16.61,16.46,16.49,85200.0,16.0087,16.1057,15.9602,15.9893,85200.0
2012-11-01 11:30:00,16.5,16.61,16.5,16.55,127600.0,15.999,16.1057,15.999,16.0475,127600.0
2012-11-01 12:00:00,16.56,16.58,16.44,16.44,106800.0,16.0572,16.0766,15.9408,15.9408,106800.0
2012-11-01 12:30:00,16.44,16.44,16.3,16.3,120000.0,15.9408,15.9408,15.8051,15.8051,120000.0
2012-11-01 13:00:00,16.28,16.28,16.18,16.21,84000.0,15.7857,15.7857,15.6887,15.7178,84000.0
2012-11-01 13:30:00,16.2,16.27,16.18,16.25,76000.0,15.7081,15.776,15.6887,15.7566,76000.0
2012-11-01 14:00:00,16.27,16.39,16.23,16.34,60800.0,15.776,15.8924,15.7372,15.8439,60800.0
2012-11-01 14:30:00,16.38,16.56,16.38,16.52,98000.0,15.8827,16.0572,15.8827,16.0184,98000.0
2012-11-01 15:00:00,16.51,16.54,16.41,16.48,57600.0,16.0087,16.0378,15.9118,15.9796,57600.0
2012-11-01 15:30:00,16.44,16.56,16.42,16.52,179600.0,15.9408,16.0572,15.9214,16.0184,179600.0
2012-11-02 09:30:00,16.75,16.76,16.37,16.43,328800.0,16.2414,16.2511,15.873,15.9311,328800.0
2012-11-02 10:00:00,16.44,16.44,16.11,16.16,132800.0,15.9408,15.9408,15.6209,15.6693,132800.0
2012-11-02 10:30:00,16.14,16.25,16.09,16.15,96000.0,15.65,15.7566,15.6015,15.6596,96000.0
2012-11-02 11:00:00,16.13,16.21,16.1,16.21,26400.0,15.6403,15.7178,15.6112,15.7178,26400.0
2012-11-02 11:30:00,16.17,16.23,16.14,16.14,9600.0,15.679,15.7372,15.65,15.65,9600.0
2012-11-02 12:00:00,16.15,16.19,16.14,16.18,10800.0,15.6596,15.6984,15.65,15.6887,10800.0
2012-11-02 12:30:00,16.2,16.22,16.18,16.2,14400.0,15.7081,15.7275,15.6887,15.7081,14400.0
2012-11-02 13:00:00,16.19,16.19,16.14,16.14,14800.0,15.6984,15.6984,15.65,15.65,14800.0
2012-11-02 13:30:00,16.17,16.18,16.0,16.0,36800.0,15.679,15.6887,15.5142,15.5142,36800.0
2012-11-02 14:00:00,15.97,16.03,15.96,15.97,127200.0,15.4851,15.5433,15.4754,15.4851,127200.0
2012-11-02 14:30:00,15.96,15.97,15.84,15.86,48400.0,15.4754,15.4851,15.3591,15.3785,48400.0
2012-11-02 15:00:00,15.88,15.92,15.77,15.81,101600.0,15.3978,15.4366,15.2912,15.33,101600.0
2012-11-02 15:30:00,15.8,15.84,15.74,15.75,65600.0,15.3203,15.3591,15.2621,15.2718,65600.0
2012-11-05 09:30:00,15.72,15.81,15.59,15.73,100000.0,15.2427,15.33,15.1166,15.2524,100000.0
2012-11-05 10:00:00,15.7,15.89,15.69,15.87,84800.0,15.2233,15.4075,15.2136,15.3881,84800.0
2012-11-05 10:30:00,15.84,16.03,15.8,16.01,97600.0,15.3591,15.5433,15.3203,15.5239,97600.0
2012-11-05 11:00:00,16.03,16.07,15.99,16.01,59200.0,15.5433,15.5821,15.5045,15.5239,59200.0
2012-11-05 11:30:00,16.02,16.02,15.85,15.97,50400.0,15.5336,15.5336,15.3688,15.4851,50400.0
2012-11-05 12:00:00,15.97,16.0,15.9,15.9,54800.0,15.4851,15.5142,15.4172,15.4172,54800.0
2012-11-05 12:30:00,15.88,15.9,15.86,15.88,62800.0,15.3978,15.4172,15.3785,15.3978,62800.0
2012-11-05 13:00:00,15.9,15.98,15.88,15.97,50000.0,15.4172,15.4948,15.3978,15.4851,50000.0
2012-11-05 13:30:00,15.95,16.0,15.94,15.96,32800.0,15.4657,15.5142,15.456,15.4754,32800.0
2012-11-05 14:00:00,15.97,16.02,15.97,16.01,30000.0,15.4851,15.5336,15.4851,15.5239,30000.0
2012-11-05 14:30:00,16.04,16.09,16.04,16.06,58000.0,15.553,15.6015,15.553,15.5724,58000.0
2012-11-05 15:00:00,16.06,16.08,16.02,16.05,61600.0,15.5724,15.5918,15.5336,15.5627,61600.0
2012-11-05 15:30:00,16.04,16.1,15.97,16.06,69200.0,15.553,15.6112,15.4851,15.5724,69200.0
2012-11-06 09:30:00,16.2,16.38,16.18,16.36,236000.0,15.7081,15.8827,15.6887,15.8633,236000.0
2012-11-06 10:00:00,16.39,16.41,16.19,16.19,180000.0,15.8924,15.9118,15.6984,15.6984,180000.0
2012-11-06 10:30:00,16.27,16.38,16.27,16.29,47200.0,15.776,15.8827,15.776,15.7954,47200.0
2012-11-06 11:00:00,16.3,16.35,16.28,16.33,25200.0,15.8051,15.8536,15.7857,15.8342,25200.0
2012-11-06 11:30:00,16.3,16.43,16.3,16.43,94400.0,15.8051,15.9311,15.8051,15.9311,94400.0
2012-11-06 12:00:00,16.42,16.54,16.42,16.47,146800.0,15.9214,16.0378,15.9214,15.9699,146800.0
2012-11-06 12:30:00,16.49,16.49,16.41,16.45,16000.0,15.9893,15.9893,15.9118,15.9505,16000.0
2012-11-06 13:00:00,16.43,16.47,16.4,16.47,88800.0,15.9311,15.9699,15.9021,15.9699,88800.0
2012-11-06 13:30:00,16.46,16.53,16.46,16.47,73600.0,15.9602,16.0281,15.9602,15.9699,73600.0
2012-11-06 14:00:00,16.47,16.48,16.43,16.47,84000.0,15.9699,15.9796,15.9311,15.9699,84000.0
2012-11-06 14:30:00,16.49,16.5,16.36,16.4,20800.0,15.9893,15.999,15.8633,15.9021,20800.0
2012-11-06 15:00:00,16.39,16.43,16.36,16.39,91600.0,15.8924,15.9311,15.8633,15.8924,91600.0
2012-11-06 15:30:00,16.37,16.4,16.3,16.4,114800.0,15.873,15.9021,15.8051,15.9021,114800.0
2012-11-07 09:30:00,15.82,15.82,15.62,15.7,660800.0,15.3397,15.3397,15.1457,15.2233,660800.0
2012-11-07 10:00:00,15.65,15.66,15.35,15.35,234400.0,15.1748,15.1845,14.8839,14.8839,234400.0
2012-11-07 10:30:00,15.34,15.47,15.09,15.09,234000.0,14.8742,15.0003,14.6318,14.6318,234000.0
2012-11-07 11:00:00,15.1,15.27,15.0,15.06,159600.0,14.6415,14.8064,14.5446,14.6027,159600.0
2012-11-07 11:30:00,15.03,15.21,14.96,15.18,185600.0,14.5737,14.7482,14.5058,14.7191,185600.0
2012-11-07 12:00:00,15.16,15.24,15.13,15.23,80000.0,14.6997,14.7773,14.6706,14.7676,80000.0
2012-11-07 12:30:00,15.18,15.21,15.15,15.15,11200.0,14.7191,14.7482,14.69,14.69,11200.0
2012-11-07 13:00:00,15.19,15.38,15.19,15.31,121200.0,14.7288,14.913,14.7288,14.8452,121200.0
2012-11-07 13:30:00,15.31,15.35,15.22,15.22,21600.0,14.8452,14.8839,14.7579,14.7579,21600.0
2012-11-07 14:00:00,15.23,15.31,15.23,15.27,46400.0,14.7676,14.8452,14.7676,14.8064,46400.0
2012-11-07 14:30:00,15.21,15.25,15.16,15.25,44400.0,14.7482,14.787,14.6997,14.787,44400.0
2012-11-07 15:00:00,15.24,15.28,15.13,15.28,117600.0,14.7773,14.8161,14.6706,14.8161,117600.0
2012-11-07 15:30:00,15.27,15.31,15.19,15.22,158800.0,14.8064,14.8452,14.7288,14.7579,158800.0
2012-11-08 09:30:00,15.1,15.27,15.1,15.24,155200.0,14.6415,14.8064,14.6415,14.7773,155200.0
2012-11-08 10:00:00,15.27,15.27,15.08,15.08,37200.0,14.8064,14.8064,14.6221,14.6221,37200.0
2012-11-08 10:30:00,15.11,15.22,15.04,15.07,204400.0,14.6512,14.7579,14.5833,14.6124,204400.0
2012-11-08 11:00:00,15.12,15.12,14.99,15.04,32000.0,14.6609,14.6609,14.5349,14.5833,32000.0
2012-11-08 11:30:00,15.05,15.07,14.89,14.95,56400.0,14.593,14.6124,14.4379,14.4961,56400.0
2012-11-08 12:00:00,14.9,14.93,14.83,14.9,53200.0,14.4476,14.4767,14.3797,14.4476,53200.0
2012-11-08 12:30:00,14.9,14.9,14.77,14.77,72000.0,14.4476,14.4476,14.3215,14.3215,72000.0
2012-11-08 13:00:00,14.79,14.81,14.62,14.66,156400.0,14.3409,14.3603,14.1761,14.2149,156400.0
2012-11-08 13:30:00,14.66,14.81,14.65,14.81,53600.0,14.2149,14.3603,14.2052,14.3603,53600.0
2012-11-08 14:00:00,14.75,14.78,14.73,14.73,14800.0,14.3022,14.3312,14.2828,14.2828,14800.0
2012-11-08 14:30:00,14.7,14.76,14.66,14.75,44800.0,14.2537,14.3119,14.2149,14.3022,44800.0
2012-11-08 15:00:00,14.74,14.75,14.7,14.72,34800.0,14.2925,14.3022,14.2537,14.2731,34800.0
2012-11-08 15:30:00,14.69,14.72,14.56,14.56,238800.0,14.244,14.2731,14.1179,14.1179,238800.0
2012-11-09 09:30:00,14.39,14.59,14.31,14.49,279200.0,13.9531,14.147,13.8755,14.05,279200.0
2012-11-09 10:00:00,14.48,14.72,14.48,14.67,85600.0,14.0404,14.2731,14.0404,14.2246,85600.0
2012-11-09 10:30:00,14.68,14.76,14.63,14.7,139600.0,14.2343,14.3119,14.1858,14.2537,139600.0
2012-11-09 11:00:00,14.72,14.8,14.72,14.77,162000.0,14.2731,14.3506,14.2731,14.3215,162000.0
2012-11-09 11:30:00,14.77,14.88,14.77,14.83,122800.0,14.3215,14.4282,14.3215,14.3797,122800.0
2012-11-09 12:00:00,14.88,14.97,14.88,14.96,52400.0,14.4282,14.5155,14.4282,14.5058,52400.0
2012-11-09 12:30:00,14.97,14.98,14.88,14.88,85200.0,14.5155,14.5252,14.4282,14.4282,85200.0
2012-11-09 13:00:00,14.89,14.92,14.65,14.65,78000.0,14.4379,14.467,14.2052,14.2052,78000.0
2012-11-09 13:30:00,14.64,14.71,14.57,14.7,37200.0,14.1955,14.2634,14.1276,14.2537,37200.0
2012-11-09 14:00:00,14.72,14.76,14.64,14.75,40000.0,14.2731,14.3119,14.1955,14.3022,40000.0
2012-11-09 14:30:00,14.78,14.87,14.75,14.75,154400.0,14.3312,14.4185,14.3022,14.3022,154400.0
2012-11-09 15:00:00,14.73,14.75,14.66,14.72,102400.0,14.2828,14.3022,14.2149,14.2731,102400.0
2012-11-09 15:30:00,14.69,14.69,14.58,14.63,103200.0,14.244,14.244,14.1373,14.1858,103200.0
2012-11-12 09:30:00,14.8,14.8,14.71,14.73,118000.0,14.3506,14.3506,14.2634,14.2828,118000.0
2012-11-12 10:00:00,14.75,14.75,14.63,14.63,58000.0,14.3022,14.3022,14.1858,14.1858,58000.0
2012-11-12 10:30:00,14.63,14.68,14.5,14.51,30800.0,14.1858,14.2343,14.0597,14.0694,30800.0
2012-11-12 11:00:00,14.5,14.52,14.47,14.51,14800.0,14.0597,14.0791,14.0307,14.0694,14800.0
2012-11-12 11:30:00,14.53,14.53,14.47,14.49,46800.0,14.0888,14.0888,14.0307,14.05,46800.0
2012-11-12 12:00:00,14.51,14.57,14.51,14.57,9200.0,14.0694,14.1276,14.0694,14.1276,9200.0
2012-11-12 12:30:00,14.59,14.69,14.58,14.67,64400.0,14.147,14.244,14.1373,14.2246,64400.0
2012-11-12 13:00:00,14.69,14.74,14.69,14.72,39200.0,14.244,14.2925,14.244,14.2731,39200.0
2012-11-12 13:30:00,14.71,14.71,14.65,14.69,6000.0,14.2634,14.2634,14.2052,14.244,6000.0
2012-11-12 14:00:00,14.68,14.68,14.6,14.64,56000.0,14.2343,14.2343,14.1567,14.1955,56000.0
2012-11-12 14:30:00,14.63,14.65,14.59,14.65,9200.0,14.1858,14.2052,14.147,14.2052,9200.0
2012-11-12 15:00:00,14.65,14.65,14.54,14.57,39600.0,14.2052,14.2052,14.0985,14.1276,39600.0
2012-11-12 15:30:00,14.58,14.63,14.54,14.55,206000.0,14.1373,14.1858,14.0985,14.1082,206000.0
2012-11-13 09:30:00,14.3,14.63,14.25,14.61,121600.0,13.8658,14.1858,13.8173,14.1664,121600.0
2012-11-13 10:00:00,14.61,14.64,14.42,14.47,129200.0,14.1664,14.1955,13.9822,14.0307,129200.0
2012-11-13 10:30:00,14.42,14.68,14.37,14.67,70400.0,13.9822,14.2343,13.9337,14.2246,70400.0
2012-11-13 11:00:00,14.65,14.74,14.63,14.69,58000.0,14.2052,14.2925,14.1858,14.244,58000.0
2012-11-13 11:30:00,14.69,14.7,14.56,14.63,29600.0,14.244,14.2537,14.1179,14.1858,29600.0
2012-11-13 12:00:00,14.63,14.63,14.5,14.53,54400.0,14.1858,14.1858,14.0597,14.0888,54400.0
2012-11-13 12:30:00,14.52,14.53,14.47,14.53,14400.0,14.0791,14.0888,14.0307,14.0888,14400.0
2012-11-13 13:00:00,14.53,14.6,14.53,14.59,3600.0,14.0888,14.1567,14.0888,14.147,3600.0
2012-11-13 13:30:00,14.59,14.61,14.53,14.6,18400.0,14.147,14.1664,14.0888,14.1567,18400.0
2012-11-13 14:00:00,14.61,14.62,14.56,14.56,8000.0,14.1664,14.1761,14.1179,14.1179,8000.0
2012-11-13 14:30:00,14.53,14.54,14.47,14.53,34000.0,14.0888,14.0985,14.0307,14.0888,34000.0
2012-11-13 15:00:00,14.5,14.5,14.34,14.38,19200.0,14.0597,14.0597,13.9046,13.9434,19200.0
2012-11-13 15:30:00,14.36,14.42,14.27,14.27,158000.0,13.924,13.9822,13.8367,13.8367,158000.0
2012-11-14 09:30:00,14.4,14.5,14.2,14.26,83200.0,13.9628,14.0597,13.7689,13.827,83200.0
2012-11-14 10:00:00,14.24,14.31,14.12,14.12,275200.0,13.8076,13.8755,13.6913,13.6913,275200.0
2012-11-14 10:30:00,14.1,14.12,13.84,13.85,118800.0,13.6719,13.6913,13.4198,13.4295,118800.0
2012-11-14 11:00:00,13.88,14.0,13.84,14.0,140400.0,13.4586,13.5749,13.4198,13.5749,140400.0
2012-11-14 11:30:00,14.0,14.07,13.92,14.05,133600.0,13.5749,13.6428,13.4974,13.6234,133600.0
2012-11-14 12:00:00,14.05,14.05,13.86,13.94,103600.0,13.6234,13.6234,13.4392,13.5167,103600.0
2012-11-14 12:30:00,13.96,13.96,13.85,13.86,12400.0,13.5361,13.5361,13.4295,13.4392,12400.0
2012-11-14 13:00:00,13.84,13.93,13.8,13.93,33200.0,13.4198,13.5071,13.381,13.5071,33200.0
2012-11-14 13:30:00,13.86,13.96,13.84,13.9,14000.0,13.4392,13.5361,13.4198,13.478,14000.0
2012-11-14 14:00:00,13.94,13.97,13.77,13.81,36000.0,13.5167,13.5458,13.3519,13.3907,36000.0
2012-11-14 14:30:00,13.76,13.76,13.69,13.69,130400.0,13.3422,13.3422,13.2743,13.2743,130400.0
2012-11-14 15:00:00,13.68,13.68,13.49,13.59,148000.0,13.2646,13.2646,13.0804,13.1774,148000.0
2012-11-14 15:30:00,13.62,13.62,13.4,13.51,158800.0,13.2065,13.2065,12.9931,13.0998,158800.0
2012-11-15 09:30:00,13.4,13.61,13.29,13.34,422800.0,12.9931,13.1968,12.8865,12.935,422800.0
2012-11-15 10:00:00,13.28,13.52,13.23,13.37,252000.0,12.8768,13.1095,12.8283,12.9641,252000.0
2012-11-15 10:30:00,13.37,13.4,13.25,13.29,24000.0,12.9641,12.9931,12.8477,12.8865,24000.0
2012-11-15 11:00:00,13.26,13.27,13.19,13.21,88800.0,12.8574,12.8671,12.7895,12.8089,88800.0
2012-11-15 11:30:00,13.19,13.22,13.12,13.18,69600.0,12.7895,12.8186,12.7216,12.7798,69600.0
2012-11-15 12:00:00,13.19,13.19,12.99,13.06,113200.0,12.7895,12.7895,12.5956,12.6635,113200.0
2012-11-15 12:30:00,13.05,13.15,13.02,13.04,66400.0,12.6538,12.7507,12.6247,12.6441,66400.0
2012-11-15 13:00:00,13.05,13.21,13.04,13.21,78000.0,12.6538,12.8089,12.6441,12.8089,78000.0
2012-11-15 13:30:00,13.24,13.44,13.22,13.35,107200.0,12.838,13.0319,12.8186,12.9447,107200.0
2012-11-15 14:00:00,13.33,13.33,13.22,13.27,67200.0,12.9253,12.9253,12.8186,12.8671,67200.0
2012-11-15 14:30:00,13.24,13.27,13.19,13.27,34400.0,12.838,12.8671,12.7895,12.8671,34400.0
2012-11-15 15:00:00,13.23,13.23,13.11,13.15,27200.0,12.8283,12.8283,12.7119,12.7507,27200.0
2012-11-15 15:30:00,13.11,13.28,13.07,13.28,145600.0,12.7119,12.8768,12.6732,12.8768,145600.0
2012-11-16 09:30:00,13.26,13.26,12.96,13.03,146400.0,12.8574,12.8574,12.5665,12.6344,146400.0
2012-11-16 10:00:00,13.09,13.15,12.93,13.11,162400.0,12.6926,12.7507,12.5374,12.7119,162400.0
2012-11-16 10:30:00,13.15,13.22,13.04,13.04,44000.0,12.7507,12.8186,12.6441,12.6441,44000.0
2012-11-16 11:00:00,13.06,13.11,12.9,12.93,61600.0,12.6635,12.7119,12.5083,12.5374,61600.0
2012-11-16 11:30:00,12.94,13.42,12.94,13.4,228000.0,12.5471,13.0125,12.5471,12.9931,228000.0
2012-11-16 12:00:00,13.43,13.47,13.28,13.42,166800.0,13.0222,13.061,12.8768,13.0125,166800.0
2012-11-16 12:30:00,13.43,13.5,13.42,13.45,44400.0,13.0222,13.0901,13.0125,13.0416,44400.0
2012-11-16 13:00:00,13.42,13.47,13.35,13.44,14400.0,13.0125,13.061,12.9447,13.0319,14400.0
2012-11-16 13:30:00,13.4,13.44,13.36,13.43,24800.0,12.9931,13.0319,12.9544,13.0222,24800.0
2012-11-16 14:00:00,13.43,13.44,13.3,13.3,13200.0,13.0222,13.0319,12.8962,12.8962,13200.0
2012-11-16 14:30:00,13.3,13.49,13.24,13.49,76800.0,12.8962,13.0804,12.838,13.0804,76800.0
2012-11-16 15:00:00,13.42,13.54,13.42,13.54,33200.0,13.0125,13.1289,13.0125,13.1289,33200.0
2012-11-16 15:30:00,13.53,13.69,13.53,13.6,317600.0,13.1192,13.2743,13.1192,13.1871,317600.0
2012-11-19 09:30:00,14.05,14.35,14.0,14.28,392800.0,13.6234,13.9143,13.5749,13.8464,392800.0
2012-11-19 10:00:00,14.38,14.38,14.1,14.15,186000.0,13.9434,13.9434,13.6719,13.7204,186000.0
2012-11-19 10:30:00,14.18,14.27,14.11,14.16,42000.0,13.7495,13.8367,13.6816,13.7301,42000.0
2012-11-19 11:00:00,14.17,14.26,14.13,14.24,75600.0,13.7398,13.827,13.701,13.8076,75600.0
2012-11-19 11:30:00,14.25,14.3,14.21,14.3,40400.0,13.8173,13.8658,13.7785,13.8658,40400.0
2012-11-19 12:00:00,14.34,14.35,14.31,14.31,53600.0,13.9046,13.9143,13.8755,13.8755,53600.0
2012-11-19 12:30:00,14.33,14.33,14.28,14.28,12800.0,13.8949,13.8949,13.8464,13.8464,12800.0
2012-11-19 13:00:00,14.27,14.28,14.25,14.27,21200.0,13.8367,13.8464,13.8173,13.8367,21200.0
2012-11-19 13:30:00,14.25,14.25,14.23,14.24,4000.0,13.8173,13.8173,13.7979,13.8076,4000.0
2012-11-19 14:00:00,14.29,14.31,14.29,14.3,11600.0,13.8561,13.8755,13.8561,13.8658,11600.0
2012-11-19 14:30:00,14.3,14.36,14.26,14.35,39600.0,13.8658,13.924,13.827,13.9143,39600.0
2012-11-19 15:00:00,14.33,14.4,14.32,14.38,73600.0,13.8949,13.9628,13.8852,13.9434,73600.0
2012-11-19 15:30:00,14.37,14.49,14.35,14.49,117200.0,13.9337,14.05,13.9143,14.05,117200.0
2012-11-20 09:30:00,14.39,14.4,14.2,14.4,157200.0,13.9531,13.9628,13.7689,13.9628,157200.0
2012-11-20 10:00:00,14.41,14.48,14.29,14.42,49600.0,13.9725,14.0404,13.8561,13.9822,49600.0
2012-11-20 10:30:00,14.42,14.49,14.35,14.36,86800.0,13.9822,14.05,13.9143,13.924,86800.0
2012-11-20 11:00:00,14.35,14.46,14.29,14.46,16000.0,13.9143,14.021,13.8561,14.021,16000.0
2012-11-20 11:30:00,14.46,14.58,14.46,14.58,37600.0,14.021,14.1373,14.021,14.1373,37600.0
2012-11-20 12:00:00,14.55,14.55,14.41,14.42,18000.0,14.1082,14.1082,13.9725,13.9822,18000.0
2012-11-20 12:30:00,14.43,14.45,14.41,14.45,32000.0,13.9919,14.0113,13.9725,14.0113,32000.0
2012-11-20 13:00:00,14.42,14.42,14.25,14.26,47200.0,13.9822,13.9822,13.8173,13.827,47200.0
2012-11-20 13:30:00,14.26,14.39,14.26,14.39,29200.0,13.827,13.9531,13.827,13.9531,29200.0
2012-11-20 14:00:00,14.38,14.49,14.38,14.49,59200.0,13.9434,14.05,13.9434,14.05,59200.0
2012-11-20 14:30:00,14.47,14.47,14.36,14.39,48000.0,14.0307,14.0307,13.924,13.9531,48000.0
2012-11-20 15:00:00,14.44,14.5,14.34,14.37,53600.0,14.0016,14.0597,13.9046,13.9337,53600.0
2012-11-20 15:30:00,14.38,14.55,14.38,14.55,72400.0,13.9434,14.1082,13.9434,14.1082,72400.0
2012-11-21 09:30:00,14.63,14.73,14.59,14.65,184800.0,14.1858,14.2828,14.147,14.2052,184800.0
2012-11-21 10:00:00,14.63,14.63,14.48,14.55,118800.0,14.1858,14.1858,14.0404,14.1082,118800.0
2012-11-21 10:30:00,14.53,14.58,14.51,14.57,63200.0,14.0888,14.1373,14.0694,14.1276,63200.0
2012-11-21 11:00:00,14.56,14.64,14.56,14.62,31600.0,14.1179,14.1955,14.1179,14.1761,31600.0
2012-11-21 11:30:00,14.62,14.63,14.6,14.6,10800.0,14.1761,14.1858,14.1567,14.1567,10800.0
2012-11-21 12:00:00,14.64,14.72,14.64,14.71,81200.0,14.1955,14.2731,14.1955,14.2634,81200.0
2012-11-21 12:30:00,14.7,14.75,14.7,14.73,58800.0,14.2537,14.3022,14.2537,14.2828,58800.0
2012-11-21 13:00:00,14.73,14.73,14.69,14.69,5200.0,14.2828,14.2828,14.244,14.244,5200.0
2012-11-21 13:30:00,14.72,14.78,14.71,14.72,40800.0,14.2731,14.3312,14.2634,14.2731,40800.0
2012-11-21 14:00:00,14.71,14.73,14.67,14.67,57600.0,14.2634,14.2828,14.2246,14.2246,57600.0
2012-11-21 14:30:00,14.69,14.69,14.65,14.65,18400.0,14.244,14.244,14.2052,14.2052,18400.0
2012-11-21 15:00:00,14.69,14.7,14.62,14.65,20400.0,14.244,14.2537,14.1761,14.2052,20400.0
2012-11-21 15:30:00,14.65,14.79,14.65,14.78,118800.0,14.2052,14.3409,14.2052,14.3312,118800.0
2012-11-23 09:30:00,14.87,15.02,14.87,14.98,98400.0,14.4185,14.564,14.4185,14.5252,98400.0
2012-11-23 10:00:00,14.99,15.22,14.99,15.21,188000.0,14.5349,14.7579,14.5349,14.7482,188000.0
2012-11-23 10:30:00,15.18,15.22,15.1,15.13,52800.0,14.7191,14.7579,14.6415,14.6706,52800.0
2012-11-23 11:00:00,15.15,15.18,15.12,15.13,21600.0,14.69,14.7191,14.6609,14.6706,21600.0
2012-11-23 11:30:00,15.15,15.15,15.06,15.06,79600.0,14.69,14.69,14.6027,14.6027,79600.0
2012-11-23 12:00:00,15.1,15.13,14.97,15.0,161600.0,14.6415,14.6706,14.5155,14.5446,161600.0
2012-11-23 12:30:00,15.03,15.26,15.03,15.26,143600.0,14.5737,14.7967,14.5737,14.7967,143600.0
2012-11-26 09:30:00,15.12,15.31,15.1,15.24,165200.0,14.6609,14.8452,14.6415,14.7773,165200.0
2012-11-26 10:00:00,15.23,15.28,15.15,15.17,34000.0,14.7676,14.8161,14.69,14.7094,34000.0
2012-11-26 10:30:00,15.18,15.21,15.11,15.11,26800.0,14.7191,14.7482,14.6512,14.6512,26800.0
2012-11-26 11:00:00,15.1,15.1,14.99,15.01,58800.0,14.6415,14.6415,14.5349,14.5543,58800.0
2012-11-26 11:30:00,15.05,15.15,15.05,15.15,73200.0,14.593,14.69,14.593,14.69,73200.0
2012-11-26 12:00:00,15.16,15.16,15.16,15.16,400.0,14.6997,14.6997,14.6997,14.6997,400.0
2012-11-26 12:30:00,15.18,15.23,15.13,15.23,34400.0,14.7191,14.7676,14.6706,14.7676,34400.0
2012-11-26 13:00:00,15.19,15.29,15.19,15.26,21600.0,14.7288,14.8258,14.7288,14.7967,21600.0
2012-11-26 13:30:00,15.26,15.26,15.2,15.2,6400.0,14.7967,14.7967,14.7385,14.7385,6400.0
2012-11-26 14:00:00,15.18,15.22,15.12,15.17,44800.0,14.7191,14.7579,14.6609,14.7094,44800.0
2012-11-26 14:30:00,15.19,15.26,15.19,15.26,12800.0,14.7288,14.7967,14.7288,14.7967,12800.0
2012-11-26 15:00:00,15.23,15.28,15.22,15.27,121600.0,14.7676,14.8161,14.7579,14.8064,121600.0
2012-11-26 15:30:00,15.23,15.38,15.22,15.38,103200.0,14.7676,14.913,14.7579,14.913,103200.0
2012-11-27 09:30:00,15.35,15.64,15.29,15.62,199600.0,14.8839,15.1651,14.8258,15.1457,199600.0
2012-11-27 10:00:00,15.62,15.62,15.35,15.35,151600.0,15.1457,15.1457,14.8839,14.8839,151600.0
2012-11-27 10:30:00,15.37,15.45,15.3,15.4,140800.0,14.9033,14.9809,14.8355,14.9324,140800.0
2012-11-27 11:00:00,15.43,15.56,15.43,15.52,80000.0,14.9615,15.0876,14.9615,15.0488,80000.0
2012-11-27 11:30:00,15.49,15.64,15.48,15.61,43200.0,15.0197,15.1651,15.01,15.136,43200.0
2012-11-27 12:00:00,15.61,15.63,15.54,15.56,70800.0,15.136,15.1554,15.0682,15.0876,70800.0
2012-11-27 12:30:00,15.54,15.59,15.5,15.52,46800.0,15.0682,15.1166,15.0294,15.0488,46800.0
2012-11-27 13:00:00,15.51,15.57,15.45,15.46,58400.0,15.0391,15.0973,14.9809,14.9906,58400.0
2012-11-27 13:30:00,15.46,15.59,15.46,15.5,85200.0,14.9906,15.1166,14.9906,15.0294,85200.0
2012-11-27 14:00:00,15.47,15.59,15.4,15.42,51600.0,15.0003,15.1166,14.9324,14.9518,51600.0
2012-11-27 14:30:00,15.44,15.44,15.32,15.43,143600.0,14.9712,14.9712,14.8548,14.9615,143600.0
2012-11-27 15:00:00,15.42,15.48,15.42,15.46,47600.0,14.9518,15.01,14.9518,14.9906,47600.0
2012-11-27 15:30:00,15.48,15.49,15.3,15.3,94400.0,15.01,15.0197,14.8355,14.8355,94400.0
2012-11-28 09:30:00,15.1,15.11,14.84,14.96,199200.0,14.6415,14.6512,14.3894,14.5058,199200.0
2012-11-28 10:00:00,14.95,15.16,14.74,15.08,279200.0,14.4961,14.6997,14.2925,14.6221,279200.0
2012-11-28 10:30:00,15.12,15.24,15.09,15.11,53600.0,14.6609,14.7773,14.6318,14.6512,53600.0
2012-11-28 11:00:00,15.12,15.41,15.1,15.32,74400.0,14.6609,14.9421,14.6415,14.8548,74400.0
2012-11-28 11:30:00,15.35,15.35,15.26,15.32,34000.0,14.8839,14.8839,14.7967,14.8548,34000.0
2012-11-28 12:00:00,15.31,15.46,15.2,15.45,76000.0,14.8452,14.9906,14.7385,14.9809,76000.0
2012-11-28 12:30:00,15.47,15.5,15.37,15.47,85200.0,15.0003,15.0294,14.9033,15.0003,85200.0
2012-11-28 13:00:00,15.45,15.47,15.39,15.47,25600.0,14.9809,15.0003,14.9227,15.0003,25600.0
2012-11-28 13:30:00,15.51,15.54,15.46,15.46,50400.0,15.0391,15.0682,14.9906,14.9906,50400.0
2012-11-28 14:00:00,15.5,15.5,15.4,15.4,6400.0,15.0294,15.0294,14.9324,14.9324,6400.0
2012-11-28 14:30:00,15.44,15.47,15.44,15.46,10000.0,14.9712,15.0003,14.9712,14.9906,10000.0
2012-11-28 15:00:00,15.47,15.58,15.47,15.55,20800.0,15.0003,15.107,15.0003,15.0779,20800.0
2012-11-28 15:30:00,15.58,15.67,15.56,15.67,126800.0,15.107,15.1942,15.0876,15.1942,126800.0
2012-11-29 09:30:00,16.07,16.25,16.05,16.17,238000.0,15.5821,15.7566,15.5627,15.679,238000.0
2012-11-29 10:00:00,16.19,16.31,16.02,16.07,160800.0,15.6984,15.8148,15.5336,15.5821,160800.0
2012-11-29 10:30:00,16.02,16.18,15.97,16.15,50400.0,15.5336,15.6887,15.4851,15.6596,50400.0
2012-11-29 11:00:00,16.13,16.22,16.09,16.14,69600.0,15.6403,15.7275,15.6015,15.65,69600.0
2012-11-29 11:30:00,16.13,16.17,15.88,15.94,152800.0,15.6403,15.679,15.3978,15.456,152800.0
2012-11-29 12:00:00,15.96,16.1,15.9,16.07,153200.0,15.4754,15.6112,15.4172,15.5821,153200.0
2012-11-29 12:30:00,16.09,16.13,16.05,16.13,38000.0,15.6015,15.6403,15.5627,15.6403,38000.0
2012-11-29 13:00:00,16.16,16.16,16.09,16.15,34400.0,15.6693,15.6693,15.6015,15.6596,34400.0
2012-11-29 13:30:00,16.18,16.2,16.14,16.18,80000.0,15.6887,15.7081,15.65,15.6887,80000.0
2012-11-29 14:00:00,16.17,16.2,16.14,16.16,160400.0,15.679,15.7081,15.65,15.6693,160400.0
2012-11-29 14:30:00,16.17,16.25,16.17,16.24,55600.0,15.679,15.7566,15.679,15.7469,55600.0
2012-11-29 15:00:00,16.23,16.23,16.08,16.15,29600.0,15.7372,15.7372,15.5918,15.6596,29600.0
2012-11-29 15:30:00,16.14,16.25,16.13,16.21,142000.0,15.65,15.7566,15.6403,15.7178,142000.0
2012-11-30 09:30:00,16.33,16.33,16.18,16.18,161200.0,15.8342,15.8342,15.6887,15.6887,161200.0
2012-11-30 10:00:00,16.18,16.26,16.11,16.21,77200.0,15.6887,15.7663,15.6209,15.7178,77200.0
2012-11-30 10:30:00,16.2,16.2,16.08,16.14,55600.0,15.7081,15.7081,15.5918,15.65,55600.0
2012-11-30 11:00:00,16.11,16.11,15.95,15.98,57600.0,15.6209,15.6209,15.4657,15.4948,57600.0
2012-11-30 11:30:00,15.97,16.06,15.93,16.01,37200.0,15.4851,15.5724,15.4463,15.5239,37200.0
2012-11-30 12:00:00,16.04,16.04,15.98,16.04,149600.0,15.553,15.553,15.4948,15.553,149600.0
2012-11-30 12:30:00,16.06,16.09,16.0,16.01,28000.0,15.5724,15.6015,15.5142,15.5239,28000.0
2012-11-30 13:00:00,16.04,16.05,16.0,16.05,18800.0,15.553,15.5627,15.5142,15.5627,18800.0
2012-11-30 13:30:00,16.0,16.03,15.96,16.02,36800.0,15.5142,15.5433,15.4754,15.5336,36800.0
2012-11-30 14:00:00,16.01,16.14,16.01,16.14,35200.0,15.5239,15.65,15.5239,15.65,35200.0
2012-11-30 14:30:00,16.08,16.11,16.02,16.03,14000.0,15.5918,15.6209,15.5336,15.5433,14000.0
2012-11-30 15:00:00,16.01,16.09,16.0,16.07,101600.0,15.5239,15.6015,15.5142,15.5821,101600.0
2012-11-30 15:30:00,16.1,16.17,16.05,16.14,164800.0,15.6112,15.679,15.5627,15.65,164800.0
2012-12-03 09:30:00,16.5,16.53,16.13,16.14,160800.0,15.999,16.0281,15.6403,15.65,160800.0
2012-12-03 10:00:00,16.09,16.22,15.95,16.15,206800.0,15.6015,15.7275,15.4657,15.6596,206800.0
2012-12-03 10:30:00,16.15,16.17,16.01,16.03,26400.0,15.6596,15.679,15.5239,15.5433,26400.0
2012-12-03 11:00:00,16.03,16.09,16.0,16.03,31600.0,15.5433,15.6015,15.5142,15.5433,31600.0
2012-12-03 11:30:00,16.04,16.16,16.02,16.16,18800.0,15.553,15.6693,15.5336,15.6693,18800.0
2012-12-03 12:00:00,16.15,16.15,16.13,16.15,22400.0,15.6596,15.6596,15.6403,15.6596,22400.0
2012-12-03 12:30:00,16.13,16.14,16.09,16.11,10000.0,15.6403,15.65,15.6015,15.6209,10000.0
2012-12-03 13:00:00,16.08,16.08,16.03,16.05,20000.0,15.5918,15.5918,15.5433,15.5627,20000.0
2012-12-03 13:30:00,16.02,16.02,15.95,16.02,10000.0,15.5336,15.5336,15.4657,15.5336,10000.0
2012-12-03 14:00:00,16.01,16.13,16.01,16.06,36800.0,15.5239,15.6403,15.5239,15.5724,36800.0
2012-12-03 14:30:00,16.06,16.07,16.0,16.04,18400.0,15.5724,15.5821,15.5142,15.553,18400.0
2012-12-03 15:00:00,16.09,16.15,15.97,15.99,61600.0,15.6015,15.6596,15.4851,15.5045,61600.0
2012-12-03 15:30:00,16.01,16.11,16.01,16.07,126400.0,15.5239,15.6209,15.5239,15.5821,126400.0
2012-12-04 09:30:00,16.13,16.23,16.04,16.15,292800.0,15.6403,15.7372,15.553,15.6596,292800.0
2012-12-04 10:00:00,16.13,16.27,16.04,16.04,106000.0,15.6403,15.776,15.553,15.553,106000.0
2012-12-04 10:30:00,15.99,16.04,15.97,15.97,107600.0,15.5045,15.553,15.4851,15.4851,107600.0
2012-12-04 11:00:00,15.97,15.99,15.88,15.88,46400.0,15.4851,15.5045,15.3978,15.3978,46400.0
2012-12-04 11:30:00,15.88,16.0,15.86,15.93,109600.0,15.3978,15.5142,15.3785,15.4463,109600.0
2012-12-04 12:00:00,15.93,15.93,15.77,15.9,162800.0,15.4463,15.4463,15.2912,15.4172,162800.0
2012-12-04 12:30:00,15.87,15.94,15.81,15.83,96000.0,15.3881,15.456,15.33,15.3494,96000.0
2012-12-04 13:00:00,15.81,15.92,15.78,15.91,40400.0,15.33,15.4366,15.3009,15.4269,40400.0
2012-12-04 13:30:00,15.91,16.19,15.88,16.11,172000.0,15.4269,15.6984,15.3978,15.6209,172000.0
2012-12-04 14:00:00,16.16,16.17,16.04,16.04,67200.0,15.6693,15.679,15.553,15.553,67200.0
2012-12-04 14:30:00,16.03,16.13,16.01,16.11,93600.0,15.5433,15.6403,15.5239,15.6209,93600.0
2012-12-04 15:00:00,16.12,16.21,16.12,16.19,58400.0,15.6306,15.7178,15.6306,15.6984,58400.0
2012-12-04 15:30:00,16.18,16.19,16.11,16.18,145600.0,15.6887,15.6984,15.6209,15.6887,145600.0
2012-12-05 09:30:00,16.36,16.38,16.05,16.07,192400.0,15.8633,15.8827,15.5627,15.5821,192400.0
2012-12-05 10:00:00,16.11,16.14,15.92,15.92,123600.0,15.6209,15.65,15.4366,15.4366,123600.0
2012-12-05 10:30:00,15.92,15.97,15.74,15.86,352400.0,15.4366,15.4851,15.2621,15.3785,352400.0
2012-12-05 11:00:00,15.84,16.04,15.83,15.97,135600.0,15.3591,15.553,15.3494,15.4851,135600.0
2012-12-05 11:30:00,16.0,16.21,16.0,16.2,114000.0,15.5142,15.7178,15.5142,15.7081,114000.0
2012-12-05 12:00:00,16.2,16.32,16.17,16.17,161600.0,15.7081,15.8245,15.679,15.679,161600.0
2012-12-05 12:30:00,16.18,16.32,16.17,16.21,119600.0,15.6887,15.8245,15.679,15.7178,119600.0
2012-12-05 13:00:00,16.23,16.28,16.2,16.2,80000.0,15.7372,15.7857,15.7081,15.7081,80000.0
2012-12-05 13:30:00,16.2,16.23,16.14,16.17,76400.0,15.7081,15.7372,15.65,15.679,76400.0
2012-12-05 14:00:00,16.16,16.27,16.16,16.19,54800.0,15.6693,15.776,15.6693,15.6984,54800.0
2012-12-05 14:30:00,16.19,16.21,16.18,16.2,27200.0,15.6984,15.7178,15.6887,15.7081,27200.0
2012-12-05 15:00:00,16.23,16.29,16.18,16.2,35200.0,15.7372,15.7954,15.6887,15.7081,35200.0
2012-12-05 15:30:00,16.17,16.17,16.04,16.06,64400.0,15.679,15.679,15.553,15.5724,64400.0
2012-12-06 09:30:00,16.07,16.19,15.94,15.99,116800.0,15.5821,15.6984,15.456,15.5045,116800.0
2012-12-06 10:00:00,15.96,16.04,15.88,15.95,103200.0,15.4754,15.553,15.3978,15.4657,103200.0
2012-12-06 10:30:00,15.97,16.18,15.97,16.16,49600.0,15.4851,15.6887,15.4851,15.6693,49600.0
2012-12-06 11:00:00,16.18,16.2,16.15,16.17,9600.0,15.6887,15.7081,15.6596,15.679,9600.0
2012-12-06 11:30:00,16.17,16.25,16.17,16.19,21200.0,15.679,15.7566,15.679,15.6984,21200.0
2012-12-06 12:00:00,16.21,16.22,16.06,16.07,54800.0,15.7178,15.7275,15.5724,15.5821,54800.0
2012-12-06 12:30:00,16.05,16.11,16.01,16.1,28400.0,15.5627,15.6209,15.5239,15.6112,28400.0
2012-12-06 13:00:00,16.07,16.16,16.07,16.15,23200.0,15.5821,15.6693,15.5821,15.6596,23200.0
2012-12-06 13:30:00,16.16,16.17,16.13,16.17,26400.0,15.6693,15.679,15.6403,15.679,26400.0
2012-12-06 14:00:00,16.18,16.18,16.14,16.16,17600.0,15.6887,15.6887,15.65,15.6693,17600.0
2012-12-06 14:30:00,16.17,16.17,16.09,16.09,18800.0,15.679,15.679,15.6015,15.6015,18800.0
2012-12-06 15:00:00,16.08,16.09,16.01,16.01,50000.0,15.5918,15.6015,15.5239,15.5239,50000.0
2012-12-06 15:30:00,16.02,16.16,16.02,16.16,86000.0,15.5336,15.6693,15.5336,15.6693,86000.0
2012-12-07 09:30:00,16.39,16.41,16.08,16.09,166400.0,15.8924,15.9118,15.5918,15.6015,166400.0
2012-12-07 10:00:00,16.1,16.25,16.06,16.17,22800.0,15.6112,15.7566,15.5724,15.679,22800.0
2012-12-07 10:30:00,16.19,16.19,16.06,16.11,241600.0,15.6984,15.6984,15.5724,15.6209,241600.0
2012-12-07 11:00:00,16.1,16.19,16.0,16.15,62400.0,15.6112,15.6984,15.5142,15.6596,62400.0
2012-12-07 11:30:00,16.13,16.19,16.01,16.01,25200.0,15.6403,15.6984,15.5239,15.5239,25200.0
2012-12-07 12:00:00,16.01,16.08,16.01,16.07,16000.0,15.5239,15.5918,15.5239,15.5821,16000.0
2012-12-07 12:30:00,16.05,16.11,16.05,16.1,23200.0,15.5627,15.6209,15.5627,15.6112,23200.0
2012-12-07 13:00:00,16.08,16.14,16.08,16.12,45200.0,15.5918,15.65,15.5918,15.6306,45200.0
2012-12-07 13:30:00,16.11,16.11,16.08,16.09,11600.0,15.6209,15.6209,15.5918,15.6015,11600.0
2012-12-07 14:00:00,16.09,16.19,16.09,16.19,27200.0,15.6015,15.6984,15.6015,15.6984,27200.0
2012-12-07 14:30:00,16.21,16.23,16.16,16.16,9600.0,15.7178,15.7372,15.6693,15.6693,9600.0
2012-12-07 15:00:00,16.18,16.18,16.09,16.16,29600.0,15.6887,15.6887,15.6015,15.6693,29600.0
2012-12-07 15:30:00,16.16,16.2,16.15,16.2,52400.0,15.6693,15.7081,15.6596,15.7081,52400.0
2012-12-10 09:30:00,16.31,16.35,16.22,16.29,390800.0,15.8148,15.8536,15.7275,15.7954,390800.0
2012-12-10 10:00:00,16.3,16.37,16.25,16.3,231200.0,15.8051,15.873,15.7566,15.8051,231200.0
2012-12-10 10:30:00,16.32,16.43,16.32,16.43,46800.0,15.8245,15.9311,15.8245,15.9311,46800.0
2012-12-10 11:00:00,16.44,16.47,16.41,16.46,71600.0,15.9408,15.9699,15.9118,15.9602,71600.0
2012-12-10 11:30:00,16.43,16.45,16.42,16.43,74400.0,15.9311,15.9505,15.9214,15.9311,74400.0
2012-12-10 12:00:00,16.4,16.42,16.38,16.39,41600.0,15.9021,15.9214,15.8827,15.8924,41600.0
2012-12-10 12:30:00,16.38,16.4,16.34,16.36,60400.0,15.8827,15.9021,15.8439,15.8633,60400.0
2012-12-10 13:00:00,16.36,16.36,16.3,16.32,66400.0,15.8633,15.8633,15.8051,15.8245,66400.0
2012-12-10 13:30:00,16.3,16.33,16.29,16.3,12400.0,15.8051,15.8342,15.7954,15.8051,12400.0
2012-12-10 14:00:00,16.31,16.32,16.29,16.3,51200.0,15.8148,15.8245,15.7954,15.8051,51200.0
2012-12-10 14:30:00,16.27,16.31,16.26,16.31,8000.0,15.776,15.8148,15.7663,15.8148,8000.0
2012-12-10 15:00:00,16.31,16.39,16.3,16.39,20400.0,15.8148,15.8924,15.8051,15.8924,20400.0
2012-12-10 15:30:00,16.38,16.43,16.36,16.41,86400.0,15.8827,15.9311,15.8633,15.9118,86400.0
2012-12-11 09:30:00,16.75,16.85,16.64,16.84,267200.0,16.2414,16.3384,16.1348,16.3287,267200.0
2012-12-11 10:00:00,16.85,16.88,16.8,16.83,133600.0,16.3384,16.3675,16.2899,16.319,133600.0
2012-12-11 10:30:00,16.85,16.92,16.85,16.85,35600.0,16.3384,16.4063,16.3384,16.3384,35600.0
2012-12-11 11:00:00,16.86,17.0,16.86,16.98,77600.0,16.3481,16.4838,16.3481,16.4644,77600.0
2012-12-11 11:30:00,17.0,17.0,16.92,16.94,30800.0,16.4838,16.4838,16.4063,16.4257,30800.0
2012-12-11 12:00:00,16.93,16.93,16.85,16.9,29200.0,16.416,16.416,16.3384,16.3869,29200.0
2012-12-11 12:30:00,16.93,16.99,16.93,16.99,29600.0,16.416,16.4741,16.416,16.4741,29600.0
2012-12-11 13:00:00,17.0,17.0,16.97,16.98,5600.0,16.4838,16.4838,16.4547,16.4644,5600.0
2012-12-11 13:30:00,16.97,16.98,16.95,16.95,19600.0,16.4547,16.4644,16.4354,16.4354,19600.0
2012-12-11 14:00:00,16.97,16.98,16.95,16.95,5600.0,16.4547,16.4644,16.4354,16.4354,5600.0
2012-12-11 14:30:00,16.94,16.94,16.85,16.86,16800.0,16.4257,16.4257,16.3384,16.3481,16800.0
2012-12-11 15:00:00,16.84,16.85,16.74,16.8,70400.0,16.3287,16.3384,16.2317,16.2899,70400.0
2012-12-11 15:30:00,16.83,16.95,16.83,16.93,164800.0,16.319,16.4354,16.319,16.416,164800.0
2012-12-12 09:30:00,17.08,17.09,16.94,16.97,130000.0,16.5614,16.5711,16.4257,16.4547,130000.0
2012-12-12 10:00:00,16.95,17.07,16.91,17.04,129200.0,16.4354,16.5517,16.3966,16.5226,129200.0
2012-12-12 10:30:00,17.04,17.04,16.97,17.01,26400.0,16.5226,16.5226,16.4547,16.4935,26400.0
2012-12-12 11:00:00,17.02,17.03,16.98,16.99,27200.0,16.5032,16.5129,16.4644,16.4741,27200.0
2012-12-12 11:30:00,17.0,17.0,16.92,16.92,35600.0,16.4838,16.4838,16.4063,16.4063,35600.0
2012-12-12 12:00:00,16.93,16.93,16.92,16.93,11600.0,16.416,16.416,16.4063,16.416,11600.0
2012-12-12 12:30:00,16.99,17.16,16.9,17.12,79200.0,16.4741,16.639,16.3869,16.6002,79200.0
2012-12-12 13:00:00,17.11,17.11,17.0,17.08,42400.0,16.5905,16.5905,16.4838,16.5614,42400.0
2012-12-12 13:30:00,17.1,17.1,17.0,17.0,20000.0,16.5808,16.5808,16.4838,16.4838,20000.0
2012-12-12 14:00:00,17.0,17.02,16.91,16.91,31600.0,16.4838,16.5032,16.3966,16.3966,31600.0
2012-12-12 14:30:00,16.89,16.96,16.89,16.91,47200.0,16.3772,16.4451,16.3772,16.3966,47200.0
2012-12-12 15:00:00,16.89,16.89,16.63,16.65,110400.0,16.3772,16.3772,16.1251,16.1445,110400.0
2012-12-12 15:30:00,16.64,16.68,16.54,16.65,78400.0,16.1348,16.1736,16.0378,16.1445,78400.0
2012-12-13 09:30:00,16.62,16.73,16.59,16.62,167600.0,16.1154,16.222,16.0863,16.1154,167600.0
2012-12-13 10:00:00,16.64,16.79,16.64,16.77,24400.0,16.1348,16.2802,16.1348,16.2608,24400.0
2012-12-13 10:30:00,16.78,16.78,16.68,16.68,26000.0,16.2705,16.2705,16.1736,16.1736,26000.0
2012-12-13 11:00:00,16.7,16.7,16.55,16.6,31200.0,16.1929,16.1929,16.0475,16.096,31200.0
2012-12-13 11:30:00,16.56,16.66,16.56,16.6,40800.0,16.0572,16.1542,16.0572,16.096,40800.0
2012-12-13 12:00:00,16.62,16.62,16.41,16.41,78800.0,16.1154,16.1154,15.9118,15.9118,78800.0
2012-12-13 12:30:00,16.41,16.43,16.35,16.39,105200.0,15.9118,15.9311,15.8536,15.8924,105200.0
2012-12-13 13:00:00,16.39,16.43,16.36,16.42,40800.0,15.8924,15.9311,15.8633,15.9214,40800.0
2012-12-13 13:30:00,16.4,16.41,16.31,16.37,64000.0,15.9021,15.9118,15.8148,15.873,64000.0
2012-12-13 14:00:00,16.38,16.38,16.15,16.18,224800.0,15.8827,15.8827,15.6596,15.6887,224800.0
2012-12-13 14:30:00,16.18,16.23,16.18,16.22,30400.0,15.6887,15.7372,15.6887,15.7275,30400.0
2012-12-13 15:00:00,16.23,16.25,16.18,16.23,91200.0,15.7372,15.7566,15.6887,15.7372,91200.0
2012-12-13 15:30:00,16.23,16.5,16.23,16.32,210000.0,15.7372,15.999,15.7372,15.8245,210000.0
2012-12-14 09:30:00,16.2,16.46,16.17,16.27,150400.0,15.7081,15.9602,15.679,15.776,150400.0
2012-12-14 10:00:00,16.26,16.36,16.23,16.33,360400.0,15.7663,15.8633,15.7372,15.8342,360400.0
2012-12-14 10:30:00,16.34,16.49,16.31,16.42,102800.0,15.8439,15.9893,15.8148,15.9214,102800.0
2012-12-14 11:00:00,16.39,16.43,16.34,16.35,89600.0,15.8924,15.9311,15.8439,15.8536,89600.0
2012-12-14 11:30:00,16.34,16.42,16.32,16.41,90400.0,15.8439,15.9214,15.8245,15.9118,90400.0
2012-12-14 12:00:00,16.42,16.56,16.42,16.52,126800.0,15.9214,16.0572,15.9214,16.0184,126800.0
2012-12-14 12:30:00,16.52,16.52,16.46,16.48,40000.0,16.0184,16.0184,15.9602,15.9796,40000.0
2012-12-14 13:00:00,16.47,16.48,16.36,16.39,10000.0,15.9699,15.9796,15.8633,15.8924,10000.0
2012-12-14 13:30:00,16.43,16.43,16.43,16.43,1600.0,15.9311,15.9311,15.9311,15.9311,1600.0
2012-12-14 14:00:00,16.41,16.41,16.34,16.35,10800.0,15.9118,15.9118,15.8439,15.8536,10800.0
2012-12-14 14:30:00,16.32,16.37,16.25,16.25,24400.0,15.8245,15.873,15.7566,15.7566,24400.0
2012-12-14 15:00:00,16.26,16.28,16.15,16.2,137600.0,15.7663,15.7857,15.6596,15.7081,137600.0
2012-12-14 15:30:00,16.25,16.33,16.22,16.33,126400.0,15.7566,15.8342,15.7275,15.8342,126400.0
2012-12-17 09:30:00,16.49,16.61,16.39,16.61,68400.0,15.9893,16.1057,15.8924,16.1057,68400.0
2012-12-17 10:00:00,16.58,16.67,16.45,16.49,320000.0,16.0766,16.1639,15.9505,15.9893,320000.0
2012-12-17 10:30:00,16.5,16.59,16.49,16.52,262400.0,15.999,16.0863,15.9893,16.0184,262400.0
2012-12-17 11:00:00,16.5,16.78,16.49,16.72,170000.0,15.999,16.2705,15.9893,16.2123,170000.0
2012-12-17 11:30:00,16.73,16.83,16.73,16.78,76000.0,16.222,16.319,16.222,16.2705,76000.0
2012-12-17 12:00:00,16.78,16.9,16.78,16.86,42000.0,16.2705,16.3869,16.2705,16.3481,42000.0
2012-12-17 12:30:00,16.88,16.89,16.82,16.82,22800.0,16.3675,16.3772,16.3093,16.3093,22800.0
2012-12-17 13:00:00,16.82,16.84,16.79,16.79,23200.0,16.3093,16.3287,16.2802,16.2802,23200.0
2012-12-17 13:30:00,16.77,16.77,16.74,16.74,12000.0,16.2608,16.2608,16.2317,16.2317,12000.0
2012-12-17 14:00:00,16.74,16.8,16.72,16.73,20800.0,16.2317,16.2899,16.2123,16.222,20800.0
2012-12-17 14:30:00,16.74,16.77,16.74,16.77,6000.0,16.2317,16.2608,16.2317,16.2608,6000.0
2012-12-17 15:00:00,16.82,16.82,16.78,16.78,2800.0,16.3093,16.3093,16.2705,16.2705,2800.0
2012-12-17 15:30:00,16.76,16.95,16.76,16.94,99200.0,16.2511,16.4354,16.2511,16.4257,99200.0
2012-12-18 09:30:00,17.11,17.23,16.97,17.18,151200.0,16.5905,16.7069,16.4547,16.6584,151200.0
2012-12-18 10:00:00,17.24,17.38,17.22,17.38,161600.0,16.7166,16.8523,16.6972,16.8523,161600.0
2012-12-18 10:30:00,17.38,17.5,17.38,17.46,360000.0,16.8523,16.9687,16.8523,16.9299,360000.0
2012-12-18 11:00:00,17.47,17.53,17.43,17.47,171200.0,16.9396,16.9977,16.9008,16.9396,171200.0
2012-12-18 11:30:00,17.48,17.51,17.43,17.43,58400.0,16.9493,16.9784,16.9008,16.9008,58400.0
2012-12-18 12:00:00,17.43,17.46,17.41,17.45,38000.0,16.9008,16.9299,16.8814,16.9202,38000.0
2012-12-18 12:30:00,17.46,17.64,17.46,17.61,65200.0,16.9299,17.1044,16.9299,17.0753,65200.0
2012-12-18 13:00:00,17.61,17.66,17.56,17.57,126800.0,17.0753,17.1238,17.0268,17.0365,126800.0
2012-12-18 13:30:00,17.57,17.67,17.57,17.6,48800.0,17.0365,17.1335,17.0365,17.0656,48800.0
2012-12-18 14:00:00,17.61,17.64,17.59,17.6,82400.0,17.0753,17.1044,17.0559,17.0656,82400.0
2012-12-18 14:30:00,17.59,17.7,17.58,17.64,70400.0,17.0559,17.1626,17.0462,17.1044,70400.0
2012-12-18 15:00:00,17.64,17.68,17.56,17.56,83600.0,17.1044,17.1432,17.0268,17.0268,83600.0
2012-12-18 15:30:00,17.57,17.74,17.57,17.7,158000.0,17.0365,17.2014,17.0365,17.1626,158000.0
2012-12-19 09:30:00,17.79,17.79,17.61,17.62,331600.0,17.2499,17.2499,17.0753,17.085,331600.0
2012-12-19 10:00:00,17.61,17.66,17.57,17.64,208800.0,17.0753,17.1238,17.0365,17.1044,208800.0
2012-12-19 10:30:00,17.61,17.76,17.61,17.75,60800.0,17.0753,17.2208,17.0753,17.2111,60800.0
2012-12-19 11:00:00,17.75,17.91,17.75,17.84,78800.0,17.2111,17.3662,17.2111,17.2983,78800.0
2012-12-19 11:30:00,17.86,17.95,17.83,17.85,102400.0,17.3177,17.405,17.2886,17.308,102400.0
2012-12-19 12:00:00,17.84,17.86,17.75,17.86,81600.0,17.2983,17.3177,17.2111,17.3177,81600.0
2012-12-19 12:30:00,17.86,18.04,17.84,18.0,232000.0,17.3177,17.4923,17.2983,17.4535,232000.0
2012-12-19 13:00:00,17.99,18.05,17.93,17.99,98400.0,17.4438,17.502,17.3856,17.4438,98400.0
2012-12-19 13:30:00,17.94,17.98,17.86,17.96,18800.0,17.3953,17.4341,17.3177,17.4147,18800.0
2012-12-19 14:00:00,17.94,17.94,17.81,17.86,139200.0,17.3953,17.3953,17.2692,17.3177,139200.0
2012-12-19 14:30:00,17.86,17.89,17.75,17.79,32400.0,17.3177,17.3468,17.2111,17.2499,32400.0
2012-12-19 15:00:00,17.81,17.83,17.76,17.83,23600.0,17.2692,17.2886,17.2208,17.2886,23600.0
2012-12-19 15:30:00,17.82,17.88,17.75,17.75,322800.0,17.2789,17.3371,17.2111,17.2111,322800.0
2012-12-20 09:30:00,17.8,17.86,17.64,17.65,172000.0,17.2595,17.3177,17.1044,17.1141,172000.0
2012-12-20 10:00:00,17.69,17.92,17.66,17.79,188000.0,17.1529,17.3759,17.1238,17.2499,188000.0
2012-12-20 10:30:00,17.76,17.92,17.76,17.91,61200.0,17.2208,17.3759,17.2208,17.3662,61200.0
2012-12-20 11:00:00,17.91,17.93,17.82,17.83,62400.0,17.3662,17.3856,17.2789,17.2886,62400.0
2012-12-20 11:30:00,17.85,17.94,17.85,17.94,16800.0,17.308,17.3953,17.308,17.3953,16800.0
2012-12-20 12:00:00,17.91,17.97,17.91,17.93,15200.0,17.3662,17.4244,17.3662,17.3856,15200.0
2012-12-20 12:30:00,17.94,17.96,17.93,17.94,53600.0,17.3953,17.4147,17.3856,17.3953,53600.0
2012-12-20 13:00:00,17.94,17.99,17.9,17.99,24000.0,17.3953,17.4438,17.3565,17.4438,24000.0
2012-12-20 13:30:00,17.98,18.07,17.96,18.05,49600.0,17.4341,17.5214,17.4147,17.502,49600.0
2012-12-20 14:00:00,18.03,18.07,18.0,18.03,14800.0,17.4826,17.5214,17.4535,17.4826,14800.0
2012-12-20 14:30:00,18.06,18.09,18.05,18.08,91600.0,17.5117,17.5407,17.502,17.531,91600.0
2012-12-20 15:00:00,18.06,18.08,18.02,18.02,80400.0,17.5117,17.531,17.4729,17.4729,80400.0
2012-12-20 15:30:00,18.02,18.06,17.95,18.05,98800.0,17.4729,17.5117,17.405,17.502,98800.0
2012-12-21 09:30:00,17.23,17.64,17.0,17.57,162000.0,16.7069,17.1044,16.4838,17.0365,162000.0
2012-12-21 10:00:00,17.43,17.78,17.41,17.7,36400.0,16.9008,17.2402,16.8814,17.1626,36400.0
2012-12-21 10:30:00,17.74,17.74,17.62,17.64,68800.0,17.2014,17.2014,17.085,17.1044,68800.0
2012-12-21 11:00:00,17.63,17.67,17.5,17.53,42400.0,17.0947,17.1335,16.9687,16.9977,42400.0
2012-12-21 11:30:00,17.52,17.54,17.38,17.43,73200.0,16.9881,17.0074,16.8523,16.9008,73200.0
2012-12-21 12:00:00,17.47,17.47,17.4,17.4,13600.0,16.9396,16.9396,16.8717,16.8717,13600.0
2012-12-21 12:30:00,17.41,17.54,17.41,17.53,52000.0,16.8814,17.0074,16.8814,16.9977,52000.0
2012-12-21 13:00:00,17.54,17.56,17.47,17.54,24000.0,17.0074,17.0268,16.9396,17.0074,24000.0
2012-12-21 13:30:00,17.52,17.6,17.49,17.6,10000.0,16.9881,17.0656,16.959,17.0656,10000.0
2012-12-21 14:00:00,17.62,17.62,17.52,17.53,55200.0,17.085,17.085,16.9881,16.9977,55200.0
2012-12-21 14:30:00,17.51,17.56,17.45,17.56,13200.0,16.9784,17.0268,16.9202,17.0268,13200.0
2012-12-21 15:00:00,17.58,17.61,17.54,17.61,10000.0,17.0462,17.0753,17.0074,17.0753,10000.0
2012-12-21 15:30:00,17.65,17.81,17.62,17.81,144000.0,17.1141,17.2692,17.085,17.2692,144000.0
2012-12-24 09:30:00,17.68,17.68,17.41,17.49,98000.0,17.1432,17.1432,16.8814,16.959,98000.0
2012-12-24 10:00:00,17.49,17.59,17.47,17.56,40400.0,16.959,17.0559,16.9396,17.0268,40400.0
2012-12-24 10:30:00,17.58,17.65,17.57,17.58,9200.0,17.0462,17.1141,17.0365,17.0462,9200.0
2012-12-24 11:00:00,17.59,17.59,17.55,17.56,4400.0,17.0559,17.0559,17.0171,17.0268,4400.0
2012-12-24 11:30:00,17.55,17.56,17.55,17.55,10000.0,17.0171,17.0268,17.0171,17.0171,10000.0
2012-12-24 12:00:00,17.54,17.54,17.47,17.51,18000.0,17.0074,17.0074,16.9396,16.9784,18000.0
2012-12-24 12:30:00,17.51,17.57,17.49,17.55,26000.0,16.9784,17.0365,16.959,17.0171,26000.0
2012-12-26 09:30:00,17.7,17.73,17.53,17.63,18000.0,17.1626,17.1917,16.9977,17.0947,18000.0
2012-12-26 10:00:00,17.62,17.69,17.51,17.54,15600.0,17.085,17.1529,16.9784,17.0074,15600.0
2012-12-26 10:30:00,17.56,17.56,17.36,17.36,20400.0,17.0268,17.0268,16.8329,16.8329,20400.0
2012-12-26 11:00:00,17.36,17.36,17.18,17.28,70400.0,16.8329,16.8329,16.6584,16.7553,70400.0
2012-12-26 11:30:00,17.18,17.38,17.18,17.36,74800.0,16.6584,16.8523,16.6584,16.8329,74800.0
2012-12-26 12:00:00,17.36,17.36,17.3,17.3,10400.0,16.8329,16.8329,16.7747,16.7747,10400.0
2012-12-26 12:30:00,17.25,17.32,17.23,17.32,41200.0,16.7262,16.7941,16.7069,16.7941,41200.0
2012-12-26 13:00:00,17.25,17.29,17.24,17.28,18000.0,16.7262,16.765,16.7166,16.7553,18000.0
2012-12-26 13:30:00,17.31,17.31,17.27,17.27,800.0,16.7844,16.7844,16.7456,16.7456,800.0
2012-12-26 14:00:00,17.33,17.4,17.33,17.35,7600.0,16.8038,16.8717,16.8038,16.8232,7600.0
2012-12-26 14:30:00,17.32,17.43,17.32,17.41,21600.0,16.7941,16.9008,16.7941,16.8814,21600.0
2012-12-26 15:00:00,17.43,17.43,17.34,17.36,24000.0,16.9008,16.9008,16.8135,16.8329,24000.0
2012-12-26 15:30:00,17.31,17.31,17.16,17.18,72800.0,16.7844,16.7844,16.639,16.6584,72800.0
2012-12-27 09:30:00,17.28,17.35,17.16,17.28,100000.0,16.7553,16.8232,16.639,16.7553,100000.0
2012-12-27 10:00:00,17.25,17.26,16.93,16.95,78400.0,16.7262,16.7359,16.416,16.4354,78400.0
2012-12-27 10:30:00,16.96,17.07,16.91,17.0,77200.0,16.4451,16.5517,16.3966,16.4838,77200.0
2012-12-27 11:00:00,17.02,17.02,16.81,16.83,72400.0,16.5032,16.5032,16.2996,16.319,72400.0
2012-12-27 11:30:00,16.85,16.88,16.78,16.81,62800.0,16.3384,16.3675,16.2705,16.2996,62800.0
2012-12-27 12:00:00,16.81,16.81,16.66,16.66,64800.0,16.2996,16.2996,16.1542,16.1542,64800.0
2012-12-27 12:30:00,16.63,16.63,16.49,16.58,58800.0,16.1251,16.1251,15.9893,16.0766,58800.0
2012-12-27 13:00:00,16.58,16.82,16.58,16.75,43600.0,16.0766,16.3093,16.0766,16.2414,43600.0
2012-12-27 13:30:00,16.71,16.71,16.63,16.65,11600.0,16.2026,16.2026,16.1251,16.1445,11600.0
2012-12-27 14:00:00,16.63,16.67,16.54,16.65,16400.0,16.1251,16.1639,16.0378,16.1445,16400.0
2012-12-27 14:30:00,16.61,16.91,16.57,16.9,54400.0,16.1057,16.3966,16.0669,16.3869,54400.0
2012-12-27 15:00:00,16.91,17.17,16.9,17.05,33600.0,16.3966,16.6487,16.3869,16.5323,33600.0
2012-12-27 15:30:00,17.08,17.25,17.08,17.15,52400.0,16.5614,16.7262,16.5614,16.6293,52400.0
2012-12-28 09:30:00,16.91,17.04,16.9,17.04,32400.0,16.3966,16.5226,16.3869,16.5226,32400.0
2012-12-28 10:00:00,17.07,17.15,16.88,17.0,56400.0,16.5517,16.6293,16.3675,16.4838,56400.0
2012-12-28 10:30:00,17.07,17.29,17.06,17.23,55200.0,16.5517,16.765,16.542,16.7069,55200.0
2012-12-28 11:00:00,17.25,17.25,17.1,17.11,14400.0,16.7262,16.7262,16.5808,16.5905,14400.0
2012-12-28 11:30:00,17.11,17.14,17.0,17.12,19200.0,16.5905,16.6196,16.4838,16.6002,19200.0
2012-12-28 12:00:00,17.12,17.24,17.12,17.21,9600.0,16.6002,16.7166,16.6002,16.6875,9600.0
2012-12-28 12:30:00,17.2,17.2,17.08,17.08,18800.0,16.6778,16.6778,16.5614,16.5614,18800.0
2012-12-28 13:00:00,17.09,17.15,17.09,17.15,2800.0,16.5711,16.6293,16.5711,16.6293,2800.0
2012-12-28 13:30:00,17.13,17.18,17.1,17.11,11200.0,16.6099,16.6584,16.5808,16.5905,11200.0
2012-12-28 14:00:00,17.09,17.11,17.03,17.03,5200.0,16.5711,16.5905,16.5129,16.5129,5200.0
2012-12-28 14:30:00,17.0,17.0,16.97,16.97,4800.0,16.4838,16.4838,16.4547,16.4547,4800.0
2012-12-28 15:00:00,17.02,17.18,16.98,17.17,43600.0,16.5032,16.6584,16.4644,16.6487,43600.0
2012-12-28 15:30:00,17.11,17.13,16.79,16.81,240400.0,16.5905,16.6099,16.2802,16.2996,240400.0
2012-12-31 09:30:00,16.88,16.98,16.69,16.97,138800.0,16.3675,16.4644,16.1833,16.4547,138800.0
2012-12-31 10:00:00,16.96,17.28,16.94,17.25,75600.0,16.4451,16.7553,16.4257,16.7262,75600.0
2012-12-31 10:30:00,17.23,17.25,17.05,17.06,41600.0,16.7069,16.7262,16.5323,16.542,41600.0
2012-12-31 11:00:00,17.11,17.35,17.11,17.26,46000.0,16.5905,16.8232,16.5905,16.7359,46000.0
2012-12-31 11:30:00,17.3,17.33,17.27,17.27,39600.0,16.7747,16.8038,16.7456,16.7456,39600.0
2012-12-31 12:00:00,17.32,17.38,17.31,17.35,37600.0,16.7941,16.8523,16.7844,16.8232,37600.0
2012-12-31 12:30:00,17.35,17.57,17.29,17.34,64400.0,16.8232,17.0365,16.765,16.8135,64400.0
2012-12-31 13:00:00,17.33,17.5,17.24,17.43,103600.0,16.8038,16.9687,16.7166,16.9008,103600.0
2012-12-31 13:30:00,17.42,17.58,17.28,17.39,144000.0,16.8911,17.0462,16.7553,16.862,144000.0
2012-12-31 14:00:00,17.36,17.54,17.36,17.54,122400.0,16.8329,17.0074,16.8329,17.0074,122400.0
2012-12-31 14:30:00,17.56,17.75,17.56,17.7,70000.0,17.0268,17.2111,17.0268,17.1626,70000.0
2012-12-31 15:00:00,17.72,17.76,17.52,17.54,61600.0,17.182,17.2208,16.9881,17.0074,61600.0
2012-12-31 15:30:00,17.59,17.95,17.59,17.86,152000.0,17.0559,17.405,17.0559,17.3177,152000.0
2013-01-02 09:30:00,19.13,19.31,19.0,19.28,941200.0,18.5492,18.7237,18.4231,18.6946,941200.0
2013-01-02 10:00:00,19.29,19.33,19.18,19.21,112800.0,18.7043,18.7431,18.5976,18.6267,112800.0
2013-01-02 10:30:00,19.19,19.21,19.11,19.15,76000.0,18.6073,18.6267,18.5298,18.5686,76000.0
2013-01-02 11:00:00,19.15,19.25,19.11,19.22,44000.0,18.5686,18.6655,18.5298,18.6364,44000.0
2013-01-02 11:30:00,19.17,19.21,19.16,19.17,13600.0,18.588,18.6267,18.5783,18.588,13600.0
2013-01-02 12:00:00,19.16,19.21,19.12,19.12,47600.0,18.5783,18.6267,18.5395,18.5395,47600.0
2013-01-02 12:30:00,19.14,19.16,19.1,19.1,32400.0,18.5589,18.5783,18.5201,18.5201,32400.0
2013-01-02 13:00:00,19.1,19.25,19.1,19.25,15200.0,18.5201,18.6655,18.5201,18.6655,15200.0
2013-01-02 13:30:00,19.29,19.29,19.22,19.28,27600.0,18.7043,18.7043,18.6364,18.6946,27600.0
2013-01-02 14:00:00,19.29,19.34,19.13,19.17,23600.0,18.7043,18.7528,18.5492,18.588,23600.0
2013-01-02 14:30:00,19.16,19.16,19.05,19.11,42400.0,18.5783,18.5783,18.4716,18.5298,42400.0
2013-01-02 15:00:00,19.15,19.33,19.15,19.32,28800.0,18.5686,18.7431,18.5686,18.7334,28800.0
2013-01-02 15:30:00,19.28,19.46,19.18,19.46,180000.0,18.6946,18.8691,18.5976,18.8691,180000.0
2013-01-03 09:30:00,19.5,19.53,19.3,19.35,153600.0,18.9079,18.937,18.714,18.7625,153600.0
2013-01-03 10:00:00,19.39,19.47,19.34,19.44,87600.0,18.8013,18.8788,18.7528,18.8498,87600.0
2013-01-03 10:30:00,19.45,19.53,19.43,19.49,37200.0,18.8595,18.937,18.8401,18.8982,37200.0
2013-01-03 11:00:00,19.53,19.6,19.52,19.57,18000.0,18.937,19.0049,18.9273,18.9758,18000.0
2013-01-03 11:30:00,19.58,19.64,19.58,19.63,44400.0,18.9855,19.0437,18.9855,19.034,44400.0
2013-01-03 12:00:00,19.63,19.73,19.63,19.72,46800.0,19.034,19.1309,19.034,19.1213,46800.0
2013-01-03 12:30:00,19.72,19.72,19.64,19.68,22000.0,19.1213,19.1213,19.0437,19.0825,22000.0
2013-01-03 13:00:00,19.69,19.72,19.66,19.67,14800.0,19.0922,19.1213,19.0631,19.0728,14800.0
2013-01-03 13:30:00,19.7,19.77,19.7,19.77,17600.0,19.1019,19.1697,19.1019,19.1697,17600.0
2013-01-03 14:00:00,19.73,19.73,19.48,19.5,107200.0,19.1309,19.1309,18.8885,18.9079,107200.0
2013-01-03 14:30:00,19.52,19.52,19.4,19.48,81200.0,18.9273,18.9273,18.811,18.8885,81200.0
2013-01-03 15:00:00,19.49,19.5,19.25,19.28,65600.0,18.8982,18.9079,18.6655,18.6946,65600.0
2013-01-03 15:30:00,19.28,19.37,19.18,19.37,168400.0,18.6946,18.7819,18.5976,18.7819,168400.0
2013-01-04 09:30:00,19.61,19.64,19.39,19.64,96400.0,19.0146,19.0437,18.8013,19.0437,96400.0
2013-01-04 10:00:00,19.67,19.75,19.51,19.67,136800.0,19.0728,19.1503,18.9176,19.0728,136800.0
2013-01-04 10:30:00,19.69,19.69,19.58,19.65,55200.0,19.0922,19.0922,18.9855,19.0534,55200.0
2013-01-04 11:00:00,19.65,19.75,19.65,19.72,52800.0,19.0534,19.1503,19.0534,19.1213,52800.0
2013-01-04 11:30:00,19.72,19.84,19.72,19.79,78400.0,19.1213,19.2376,19.1213,19.1891,78400.0
2013-01-04 12:00:00,19.8,19.81,19.75,19.79,11600.0,19.1988,19.2085,19.1503,19.1891,11600.0
2013-01-04 12:30:00,19.79,19.82,19.69,19.69,12800.0,19.1891,19.2182,19.0922,19.0922,12800.0
2013-01-04 13:00:00,19.66,19.7,19.64,19.7,17200.0,19.0631,19.1019,19.0437,19.1019,17200.0
2013-01-04 13:30:00,19.72,19.77,19.71,19.74,7600.0,19.1213,19.1697,19.1116,19.1406,7600.0
2013-01-04 14:00:00,19.75,19.81,19.75,19.81,9200.0,19.1503,19.2085,19.1503,19.2085,9200.0
2013-01-04 14:30:00,19.78,19.8,19.78,19.8,16800.0,19.1794,19.1988,19.1794,19.1988,16800.0
2013-01-04 15:00:00,19.8,19.85,19.79,19.83,17200.0,19.1988,19.2473,19.1891,19.2279,17200.0
2013-01-04 15:30:00,19.83,19.88,19.72,19.73,72000.0,19.2279,19.2764,19.1213,19.1309,72000.0
2013-01-07 09:30:00,19.43,19.58,19.39,19.48,220400.0,18.8401,18.9855,18.8013,18.8885,220400.0
2013-01-07 10:00:00,19.49,19.53,19.47,19.52,17200.0,18.8982,18.937,18.8788,18.9273,17200.0
2013-01-07 10:30:00,19.56,19.63,19.53,19.53,18800.0,18.9661,19.034,18.937,18.937,18800.0
2013-01-07 11:00:00,19.5,19.5,19.48,19.5,8800.0,18.9079,18.9079,18.8885,18.9079,8800.0
2013-01-07 11:30:00,19.49,19.49,19.42,19.43,12800.0,18.8982,18.8982,18.8304,18.8401,12800.0
2013-01-07 12:00:00,19.4,19.46,19.4,19.42,22800.0,18.811,18.8691,18.811,18.8304,22800.0
2013-01-07 12:30:00,19.45,19.45,19.43,19.44,14000.0,18.8595,18.8595,18.8401,18.8498,14000.0
2013-01-07 13:00:00,19.47,19.49,19.47,19.48,3200.0,18.8788,18.8982,18.8788,18.8885,3200.0
2013-01-07 13:30:00,19.47,19.47,19.35,19.38,32400.0,18.8788,18.8788,18.7625,18.7916,32400.0
2013-01-07 14:00:00,19.4,19.47,19.39,19.47,20000.0,18.811,18.8788,18.8013,18.8788,20000.0
2013-01-07 14:30:00,19.5,19.5,19.46,19.5,19600.0,18.9079,18.9079,18.8691,18.9079,19600.0
2013-01-07 15:00:00,19.5,19.63,19.48,19.59,76800.0,18.9079,19.034,18.8885,18.9952,76800.0
2013-01-07 15:30:00,19.6,19.62,19.5,19.51,60800.0,19.0049,19.0243,18.9079,18.9176,60800.0
2013-01-08 09:30:00,19.52,19.6,19.42,19.42,124400.0,18.9273,19.0049,18.8304,18.8304,124400.0
2013-01-08 10:00:00,19.44,19.46,19.33,19.4,49200.0,18.8498,18.8691,18.7431,18.811,49200.0
2013-01-08 10:30:00,19.36,19.36,19.28,19.3,26800.0,18.7722,18.7722,18.6946,18.714,26800.0
2013-01-08 11:00:00,19.28,19.32,19.2,19.21,58000.0,18.6946,18.7334,18.617,18.6267,58000.0
2013-01-08 11:30:00,19.22,19.32,19.21,19.32,40000.0,18.6364,18.7334,18.6267,18.7334,40000.0
2013-01-08 12:00:00,19.33,19.38,19.32,19.32,15600.0,18.7431,18.7916,18.7334,18.7334,15600.0
2013-01-08 12:30:00,19.32,19.33,19.25,19.25,6400.0,18.7334,18.7431,18.6655,18.6655,6400.0
2013-01-08 13:00:00,19.3,19.36,19.3,19.36,3600.0,18.714,18.7722,18.714,18.7722,3600.0
2013-01-08 13:30:00,19.38,19.42,19.36,19.4,18800.0,18.7916,18.8304,18.7722,18.811,18800.0
2013-01-08 14:00:00,19.42,19.43,19.39,19.39,20400.0,18.8304,18.8401,18.8013,18.8013,20400.0
2013-01-08 14:30:00,19.36,19.39,19.34,19.39,10800.0,18.7722,18.8013,18.7528,18.8013,10800.0
2013-01-08 15:00:00,19.41,19.52,19.38,19.5,37600.0,18.8207,18.9273,18.7916,18.9079,37600.0
2013-01-08 15:30:00,19.49,19.5,19.36,19.49,89600.0,18.8982,18.9079,18.7722,18.8982,89600.0
2013-01-09 09:30:00,19.59,19.76,19.59,19.73,43200.0,18.9952,19.16,18.9952,19.1309,43200.0
2013-01-09 10:00:00,19.75,19.83,19.73,19.82,46400.0,19.1503,19.2279,19.1309,19.2182,46400.0
2013-01-09 10:30:00,19.79,19.79,19.71,19.75,33600.0,19.1891,19.1891,19.1116,19.1503,33600.0
2013-01-09 11:00:00,19.76,19.8,19.74,19.75,22400.0,19.16,19.1988,19.1406,19.1503,22400.0
2013-01-09 11:30:00,19.8,19.83,19.76,19.76,42400.0,19.1988,19.2279,19.16,19.16,42400.0
2013-01-09 12:00:00,19.78,19.8,19.76,19.76,8800.0,19.1794,19.1988,19.16,19.16,8800.0
2013-01-09 12:30:00,19.78,19.78,19.66,19.71,25600.0,19.1794,19.1794,19.0631,19.1116,25600.0
2013-01-09 13:00:00,19.7,19.75,19.68,19.75,21200.0,19.1019,19.1503,19.0825,19.1503,21200.0
2013-01-09 13:30:00,19.77,19.78,19.75,19.75,11200.0,19.1697,19.1794,19.1503,19.1503,11200.0
2013-01-09 14:00:00,19.75,19.81,19.75,19.77,18400.0,19.1503,19.2085,19.1503,19.1697,18400.0
2013-01-09 14:30:00,19.76,19.8,19.72,19.72,7600.0,19.16,19.1988,19.1213,19.1213,7600.0
2013-01-09 15:00:00,19.7,19.79,19.7,19.78,20400.0,19.1019,19.1891,19.1019,19.1794,20400.0
2013-01-09 15:30:00,19.8,19.81,19.74,19.77,52400.0,19.1988,19.2085,19.1406,19.1697,52400.0
2013-01-10 09:30:00,20.0,20.05,19.68,19.78,175600.0,19.3928,19.4412,19.0825,19.1794,175600.0
2013-01-10 10:00:00,19.75,19.84,19.75,19.77,14400.0,19.1503,19.2376,19.1503,19.1697,14400.0
2013-01-10 10:30:00,19.75,19.75,19.59,19.64,34800.0,19.1503,19.1503,18.9952,19.0437,34800.0
2013-01-10 11:00:00,19.61,19.68,19.58,19.61,18400.0,19.0146,19.0825,18.9855,19.0146,18400.0
2013-01-10 11:30:00,19.65,19.67,19.62,19.62,6000.0,19.0534,19.0728,19.0243,19.0243,6000.0
2013-01-10 12:00:00,19.63,19.67,19.62,19.66,14800.0,19.034,19.0728,19.0243,19.0631,14800.0
2013-01-10 12:30:00,19.65,19.7,19.65,19.68,6800.0,19.0534,19.1019,19.0534,19.0825,6800.0
2013-01-10 13:00:00,19.73,19.74,19.66,19.74,36800.0,19.1309,19.1406,19.0631,19.1406,36800.0
2013-01-10 13:30:00,19.73,19.75,19.67,19.72,35200.0,19.1309,19.1503,19.0728,19.1213,35200.0
2013-01-10 14:00:00,19.71,19.74,19.69,19.69,16800.0,19.1116,19.1406,19.0922,19.0922,16800.0
2013-01-10 14:30:00,19.7,19.86,19.7,19.84,20000.0,19.1019,19.257,19.1019,19.2376,20000.0
2013-01-10 15:00:00,19.87,19.93,19.86,19.93,135600.0,19.2667,19.3249,19.257,19.3249,135600.0
2013-01-10 15:30:00,19.95,19.97,19.85,19.9,63600.0,19.3443,19.3637,19.2473,19.2958,63600.0
2013-01-11 09:30:00,19.91,19.94,19.74,19.74,32400.0,19.3055,19.3346,19.1406,19.1406,32400.0
2013-01-11 10:00:00,19.77,19.77,19.68,19.69,44000.0,19.1697,19.1697,19.0825,19.0922,44000.0
2013-01-11 10:30:00,19.68,19.76,19.68,19.75,16400.0,19.0825,19.16,19.0825,19.1503,16400.0
2013-01-11 11:00:00,19.76,19.78,19.62,19.63,66400.0,19.16,19.1794,19.0243,19.034,66400.0
2013-01-11 11:30:00,19.62,19.79,19.6,19.76,48800.0,19.0243,19.1891,19.0049,19.16,48800.0
2013-01-11 12:00:00,19.78,19.78,19.77,19.77,4000.0,19.1794,19.1794,19.1697,19.1697,4000.0
2013-01-11 12:30:00,19.72,19.75,19.7,19.71,8000.0,19.1213,19.1503,19.1019,19.1116,8000.0
2013-01-11 13:00:00,19.72,19.72,19.71,19.72,3200.0,19.1213,19.1213,19.1116,19.1213,3200.0
2013-01-11 13:30:00,19.78,19.8,19.71,19.73,13600.0,19.1794,19.1988,19.1116,19.1309,13600.0
2013-01-11 14:00:00,19.77,19.83,19.77,19.78,27600.0,19.1697,19.2279,19.1697,19.1794,27600.0
2013-01-11 14:30:00,19.84,19.85,19.81,19.81,9200.0,19.2376,19.2473,19.2085,19.2085,9200.0
2013-01-11 15:00:00,19.75,19.91,19.74,19.89,28800.0,19.1503,19.3055,19.1406,19.2861,28800.0
2013-01-11 15:30:00,19.9,19.92,19.83,19.84,86400.0,19.2958,19.3152,19.2279,19.2376,86400.0
2013-01-14 09:30:00,19.88,19.95,19.7,19.73,44000.0,19.2764,19.3443,19.1019,19.1309,44000.0
2013-01-14 10:00:00,19.72,19.75,19.65,19.65,14000.0,19.1213,19.1503,19.0534,19.0534,14000.0
2013-01-14 10:30:00,19.74,19.88,19.73,19.85,68800.0,19.1406,19.2764,19.1309,19.2473,68800.0
2013-01-14 11:00:00,19.86,19.89,19.8,19.82,16400.0,19.257,19.2861,19.1988,19.2182,16400.0
2013-01-14 11:30:00,19.81,19.83,19.74,19.82,11600.0,19.2085,19.2279,19.1406,19.2182,11600.0
2013-01-14 12:00:00,19.83,19.84,19.77,19.77,9600.0,19.2279,19.2376,19.1697,19.1697,9600.0
2013-01-14 12:30:00,19.8,19.84,19.8,19.84,1200.0,19.1988,19.2376,19.1988,19.2376,1200.0
2013-01-14 13:00:00,19.81,19.83,19.79,19.81,2800.0,19.2085,19.2279,19.1891,19.2085,2800.0
2013-01-14 13:30:00,19.8,19.8,19.73,19.75,7200.0,19.1988,19.1988,19.1309,19.1503,7200.0
2013-01-14 14:00:00,19.74,19.81,19.74,19.77,5600.0,19.1406,19.2085,19.1406,19.1697,5600.0
2013-01-14 14:30:00,19.82,19.82,19.69,19.75,10000.0,19.2182,19.2182,19.0922,19.1503,10000.0
2013-01-14 15:00:00,19.74,19.81,19.72,19.73,33200.0,19.1406,19.2085,19.1213,19.1309,33200.0
2013-01-14 15:30:00,19.74,19.83,19.66,19.82,105600.0,19.1406,19.2279,19.0631,19.2182,105600.0
2013-01-15 09:30:00,19.48,19.72,19.46,19.69,40800.0,18.8885,19.1213,18.8691,19.0922,40800.0
2013-01-15 10:00:00,19.72,19.74,19.66,19.67,28400.0,19.1213,19.1406,19.0631,19.0728,28400.0
2013-01-15 10:30:00,19.67,19.86,19.65,19.84,73200.0,19.0728,19.257,19.0534,19.2376,73200.0
2013-01-15 11:00:00,19.85,19.86,19.84,19.86,21200.0,19.2473,19.257,19.2376,19.257,21200.0
2013-01-15 11:30:00,19.89,20.01,19.89,19.98,42000.0,19.2861,19.4024,19.2861,19.3734,42000.0
2013-01-15 12:00:00,19.99,20.08,19.99,20.05,42000.0,19.3831,19.4703,19.3831,19.4412,42000.0
2013-01-15 12:30:00,20.05,20.1,20.03,20.03,12400.0,19.4412,19.4897,19.4218,19.4218,12400.0
2013-01-15 13:00:00,20.04,20.08,20.02,20.05,24000.0,19.4315,19.4703,19.4121,19.4412,24000.0
2013-01-15 13:30:00,20.04,20.05,19.92,19.95,27600.0,19.4315,19.4412,19.3152,19.3443,27600.0
2013-01-15 14:00:00,19.95,19.97,19.81,19.83,65600.0,19.3443,19.3637,19.2085,19.2279,65600.0
2013-01-15 14:30:00,19.85,20.0,19.85,20.0,6400.0,19.2473,19.3928,19.2473,19.3928,6400.0
2013-01-15 15:00:00,20.02,20.13,20.02,20.08,100000.0,19.4121,19.5188,19.4121,19.4703,100000.0
2013-01-15 15:30:00,20.08,20.18,20.07,20.09,83600.0,19.4703,19.5673,19.4606,19.48,83600.0
2013-01-16 09:30:00,19.96,20.04,19.83,19.97,132800.0,19.354,19.4315,19.2279,19.3637,132800.0
2013-01-16 10:00:00,19.99,19.99,19.86,19.95,19200.0,19.3831,19.3831,19.257,19.3443,19200.0
2013-01-16 10:30:00,19.93,19.93,19.87,19.87,14400.0,19.3249,19.3249,19.2667,19.2667,14400.0
2013-01-16 11:00:00,19.87,20.03,19.87,20.02,50400.0,19.2667,19.4218,19.2667,19.4121,50400.0
2013-01-16 11:30:00,20.0,20.03,19.94,19.94,38800.0,19.3928,19.4218,19.3346,19.3346,38800.0
2013-01-16 12:00:00,19.95,19.97,19.93,19.97,13200.0,19.3443,19.3637,19.3249,19.3637,13200.0
2013-01-16 12:30:00,19.94,19.94,19.89,19.89,9200.0,19.3346,19.3346,19.2861,19.2861,9200.0
2013-01-16 13:00:00,19.91,19.93,19.89,19.93,257600.0,19.3055,19.3249,19.2861,19.3249,257600.0
2013-01-16 13:30:00,19.95,20.07,19.95,20.02,80400.0,19.3443,19.4606,19.3443,19.4121,80400.0
2013-01-16 14:00:00,20.01,20.04,19.99,20.03,8800.0,19.4024,19.4315,19.3831,19.4218,8800.0
2013-01-16 14:30:00,20.06,20.08,20.01,20.06,11200.0,19.4509,19.4703,19.4024,19.4509,11200.0
2013-01-16 15:00:00,20.05,20.1,20.02,20.02,78400.0,19.4412,19.4897,19.4121,19.4121,78400.0
2013-01-16 15:30:00,20.0,20.05,19.95,19.95,110000.0,19.3928,19.4412,19.3443,19.3443,110000.0
2013-01-17 09:30:00,20.22,20.35,20.17,20.32,61600.0,19.6061,19.7321,19.5576,19.703,61600.0
2013-01-17 10:00:00,20.31,20.39,20.25,20.34,31200.0,19.6933,19.7709,19.6352,19.7224,31200.0
2013-01-17 10:30:00,20.31,20.31,20.25,20.25,38000.0,19.6933,19.6933,19.6352,19.6352,38000.0
2013-01-17 11:00:00,20.27,20.42,20.27,20.42,41600.0,19.6546,19.8,19.6546,19.8,41600.0
2013-01-17 11:30:00,20.41,20.46,20.41,20.44,86000.0,19.7903,19.8388,19.7903,19.8194,86000.0
2013-01-17 12:00:00,20.44,20.51,20.44,20.51,25600.0,19.8194,19.8873,19.8194,19.8873,25600.0
2013-01-17 12:30:00,20.5,20.55,20.5,20.53,19600.0,19.8776,19.9261,19.8776,19.9067,19600.0
2013-01-17 13:00:00,20.54,20.55,20.5,20.5,14000.0,19.9164,19.9261,19.8776,19.8776,14000.0
2013-01-17 13:30:00,20.5,20.57,20.5,20.57,18000.0,19.8776,19.9454,19.8776,19.9454,18000.0
2013-01-17 14:00:00,20.57,20.61,20.57,20.57,7600.0,19.9454,19.9842,19.9454,19.9454,7600.0
2013-01-17 14:30:00,20.57,20.59,20.52,20.53,10000.0,19.9454,19.9648,19.897,19.9067,10000.0
2013-01-17 15:00:00,20.53,20.55,20.48,20.5,22400.0,19.9067,19.9261,19.8582,19.8776,22400.0
2013-01-17 15:30:00,20.52,20.58,20.49,20.49,39600.0,19.897,19.9551,19.8679,19.8679,39600.0
2013-01-18 09:30:00,20.52,20.54,20.39,20.45,111600.0,19.897,19.9164,19.7709,19.8291,111600.0
2013-01-18 10:00:00,20.43,20.51,20.4,20.44,38000.0,19.8097,19.8873,19.7806,19.8194,38000.0
2013-01-18 10:30:00,20.43,20.47,20.41,20.41,14800.0,19.8097,19.8485,19.7903,19.7903,14800.0
2013-01-18 11:00:00,20.38,20.43,20.35,20.41,23600.0,19.7612,19.8097,19.7321,19.7903,23600.0
2013-01-18 11:30:00,20.38,20.42,20.36,20.4,24400.0,19.7612,19.8,19.7418,19.7806,24400.0
2013-01-18 12:00:00,20.41,20.45,20.41,20.45,18400.0,19.7903,19.8291,19.7903,19.8291,18400.0
2013-01-18 12:30:00,20.43,20.55,20.43,20.53,28000.0,19.8097,19.9261,19.8097,19.9067,28000.0
2013-01-18 13:00:00,20.54,20.59,20.53,20.54,37200.0,19.9164,19.9648,19.9067,19.9164,37200.0
2013-01-18 13:30:00,20.54,20.58,20.53,20.57,8800.0,19.9164,19.9551,19.9067,19.9454,8800.0
2013-01-18 14:00:00,20.54,20.59,20.54,20.59,3600.0,19.9164,19.9648,19.9164,19.9648,3600.0
2013-01-18 14:30:00,20.61,20.66,20.61,20.63,15200.0,19.9842,20.0327,19.9842,20.0036,15200.0
2013-01-18 15:00:00,20.6,20.62,20.59,20.61,10000.0,19.9745,19.9939,19.9648,19.9842,10000.0
2013-01-18 15:30:00,20.62,20.69,20.62,20.68,49600.0,19.9939,20.0618,19.9939,20.0521,49600.0
2013-01-22 09:30:00,20.7,20.79,20.64,20.66,273200.0,20.0715,20.1588,20.0133,20.0327,273200.0
2013-01-22 10:00:00,20.63,20.64,20.55,20.58,62000.0,20.0036,20.0133,19.9261,19.9551,62000.0
2013-01-22 10:30:00,20.57,20.72,20.54,20.72,12000.0,19.9454,20.0909,19.9164,20.0909,12000.0
2013-01-22 11:00:00,20.7,20.8,20.7,20.8,20800.0,20.0715,20.1685,20.0715,20.1685,20800.0
2013-01-22 11:30:00,20.79,20.94,20.75,20.94,26400.0,20.1588,20.3042,20.12,20.3042,26400.0
2013-01-22 12:00:00,20.91,20.97,20.91,20.96,12800.0,20.2751,20.3333,20.2751,20.3236,12800.0
2013-01-22 12:30:00,20.97,21.0,20.93,20.93,23600.0,20.3333,20.3624,20.2945,20.2945,23600.0
2013-01-22 13:00:00,20.92,21.0,20.92,20.97,11600.0,20.2848,20.3624,20.2848,20.3333,11600.0
2013-01-22 13:30:00,20.98,21.02,20.98,21.0,21200.0,20.343,20.3818,20.343,20.3624,21200.0
2013-01-22 14:00:00,20.97,21.01,20.97,21.01,7200.0,20.3333,20.3721,20.3333,20.3721,7200.0
2013-01-22 14:30:00,21.02,21.06,21.0,21.06,8000.0,20.3818,20.4206,20.3624,20.4206,8000.0
2013-01-22 15:00:00,21.04,21.04,20.96,21.03,32800.0,20.4012,20.4012,20.3236,20.3915,32800.0
2013-01-22 15:30:00,21.01,21.14,21.01,21.1,80800.0,20.3721,20.4981,20.3721,20.4594,80800.0
2013-01-23 09:30:00,21.14,21.16,21.04,21.1,58800.0,20.4981,20.5175,20.4012,20.4594,58800.0
2013-01-23 10:00:00,21.1,21.14,21.03,21.03,79600.0,20.4594,20.4981,20.3915,20.3915,79600.0
2013-01-23 10:30:00,21.03,21.04,20.98,21.0,67200.0,20.3915,20.4012,20.343,20.3624,67200.0
2013-01-23 11:00:00,21.03,21.13,21.02,21.04,32400.0,20.3915,20.4884,20.3818,20.4012,32400.0
2013-01-23 11:30:00,21.04,21.07,20.99,21.06,33600.0,20.4012,20.4303,20.3527,20.4206,33600.0
2013-01-23 12:00:00,21.03,21.08,20.99,20.99,40800.0,20.3915,20.44,20.3527,20.3527,40800.0
2013-01-23 12:30:00,20.99,21.05,20.97,21.05,34000.0,20.3527,20.4109,20.3333,20.4109,34000.0
2013-01-23 13:00:00,21.02,21.08,21.01,21.02,12000.0,20.3818,20.44,20.3721,20.3818,12000.0
2013-01-23 13:30:00,21.0,21.07,21.0,21.06,18000.0,20.3624,20.4303,20.3624,20.4206,18000.0
2013-01-23 14:00:00,21.05,21.06,21.0,21.05,15600.0,20.4109,20.4206,20.3624,20.4109,15600.0
2013-01-23 14:30:00,21.02,21.1,21.02,21.06,8000.0,20.3818,20.4594,20.3818,20.4206,8000.0
2013-01-23 15:00:00,21.08,21.08,20.99,20.99,19200.0,20.44,20.44,20.3527,20.3527,19200.0
2013-01-23 15:30:00,20.98,20.98,20.91,20.95,138000.0,20.343,20.343,20.2751,20.3139,138000.0
2013-01-24 09:30:00,21.09,21.44,21.03,21.44,128400.0,20.4497,20.789,20.3915,20.789,128400.0
2013-01-24 10:00:00,21.43,21.5,21.36,21.42,73200.0,20.7793,20.8472,20.7115,20.7696,73200.0
2013-01-24 10:30:00,21.4,21.44,21.38,21.4,31600.0,20.7502,20.789,20.7309,20.7502,31600.0
2013-01-24 11:00:00,21.4,21.56,21.4,21.53,29200.0,20.7502,20.9054,20.7502,20.8763,29200.0
2013-01-24 11:30:00,21.53,21.55,21.46,21.46,62000.0,20.8763,20.8957,20.8084,20.8084,62000.0
2013-01-24 12:00:00,21.48,21.48,21.37,21.37,13600.0,20.8278,20.8278,20.7212,20.7212,13600.0
2013-01-24 12:30:00,21.33,21.33,21.06,21.08,66800.0,20.6824,20.6824,20.4206,20.44,66800.0
2013-01-24 13:00:00,21.08,21.25,21.03,21.23,44800.0,20.44,20.6048,20.3915,20.5854,44800.0
2013-01-24 13:30:00,21.24,21.24,20.93,21.0,48000.0,20.5951,20.5951,20.2945,20.3624,48000.0
2013-01-24 14:00:00,20.99,21.02,20.94,20.99,28400.0,20.3527,20.3818,20.3042,20.3527,28400.0
2013-01-24 14:30:00,21.02,21.13,21.02,21.08,12000.0,20.3818,20.4884,20.3818,20.44,12000.0
2013-01-24 15:00:00,21.05,21.2,21.05,21.2,15600.0,20.4109,20.5563,20.4109,20.5563,15600.0
2013-01-24 15:30:00,21.21,21.3,21.1,21.16,86400.0,20.566,20.6533,20.4594,20.5175,86400.0
2013-01-25 09:30:00,21.49,21.51,21.35,21.44,234400.0,20.8375,20.8569,20.7018,20.789,234400.0
2013-01-25 10:00:00,21.41,21.45,21.18,21.2,50400.0,20.7599,20.7987,20.5369,20.5563,50400.0
2013-01-25 10:30:00,21.21,21.28,21.17,21.27,29600.0,20.566,20.6339,20.5272,20.6242,29600.0
2013-01-25 11:00:00,21.27,21.44,21.25,21.44,38800.0,20.6242,20.789,20.6048,20.789,38800.0
2013-01-25 11:30:00,21.43,21.52,21.4,21.43,94400.0,20.7793,20.8666,20.7502,20.7793,94400.0
2013-01-25 12:00:00,21.42,21.56,21.42,21.51,30800.0,20.7696,20.9054,20.7696,20.8569,30800.0
2013-01-25 12:30:00,21.5,21.53,21.48,21.5,32000.0,20.8472,20.8763,20.8278,20.8472,32000.0
2013-01-25 13:00:00,21.48,21.51,21.44,21.46,14400.0,20.8278,20.8569,20.789,20.8084,14400.0
2013-01-25 13:30:00,21.47,21.55,21.46,21.55,44800.0,20.8181,20.8957,20.8084,20.8957,44800.0
2013-01-25 14:00:00,21.55,21.59,21.54,21.59,34000.0,20.8957,20.9345,20.886,20.9345,34000.0
2013-01-25 14:30:00,21.59,21.61,21.5,21.52,31200.0,20.9345,20.9539,20.8472,20.8666,31200.0
2013-01-25 15:00:00,21.52,21.56,21.43,21.53,112000.0,20.8666,20.9054,20.7793,20.8763,112000.0
2013-01-25 15:30:00,21.53,21.58,21.35,21.58,120400.0,20.8763,20.9248,20.7018,20.9248,120400.0
2013-01-28 09:30:00,21.68,21.7,21.55,21.56,45200.0,21.0217,21.0411,20.8957,20.9054,45200.0
2013-01-28 10:00:00,21.5,21.58,21.24,21.39,48000.0,20.8472,20.9248,20.5951,20.7405,48000.0
2013-01-28 10:30:00,21.42,21.42,21.32,21.36,38800.0,20.7696,20.7696,20.6727,20.7115,38800.0
2013-01-28 11:00:00,21.39,21.53,21.38,21.53,33600.0,20.7405,20.8763,20.7309,20.8763,33600.0
2013-01-28 11:30:00,21.54,21.65,21.52,21.64,28400.0,20.886,20.9927,20.8666,20.983,28400.0
2013-01-28 12:00:00,21.61,21.72,21.61,21.68,42000.0,20.9539,21.0605,20.9539,21.0217,42000.0
2013-01-28 12:30:00,21.68,21.71,21.68,21.68,16400.0,21.0217,21.0508,21.0217,21.0217,16400.0
2013-01-28 13:00:00,21.66,21.66,21.54,21.54,3600.0,21.0023,21.0023,20.886,20.886,3600.0
2013-01-28 13:30:00,21.6,21.67,21.6,21.66,10000.0,20.9442,21.012,20.9442,21.0023,10000.0
2013-01-28 14:00:00,21.68,21.75,21.68,21.72,36800.0,21.0217,21.0896,21.0217,21.0605,36800.0
2013-01-28 14:30:00,21.73,21.79,21.7,21.77,21200.0,21.0702,21.1284,21.0411,21.109,21200.0
2013-01-28 15:00:00,21.77,21.83,21.62,21.65,91200.0,21.109,21.1672,20.9636,20.9927,91200.0
2013-01-28 15:30:00,21.66,21.72,21.62,21.64,39200.0,21.0023,21.0605,20.9636,20.983,39200.0
2013-01-29 09:30:00,21.64,21.69,21.57,21.63,22800.0,20.983,21.0314,20.9151,20.9733,22800.0
2013-01-29 10:00:00,21.58,21.62,21.42,21.62,31600.0,20.9248,20.9636,20.7696,20.9636,31600.0
2013-01-29 10:30:00,21.59,21.68,21.49,21.66,54400.0,20.9345,21.0217,20.8375,21.0023,54400.0
2013-01-29 11:00:00,21.65,21.74,21.63,21.72,12400.0,20.9927,21.0799,20.9733,21.0605,12400.0
2013-01-29 11:30:00,21.73,21.79,21.65,21.66,27200.0,21.0702,21.1284,20.9927,21.0023,27200.0
2013-01-29 12:00:00,21.66,21.66,21.58,21.58,4400.0,21.0023,21.0023,20.9248,20.9248,4400.0
2013-01-29 12:30:00,21.63,21.72,21.63,21.72,6000.0,20.9733,21.0605,20.9733,21.0605,6000.0
2013-01-29 13:00:00,21.68,21.71,21.61,21.61,7600.0,21.0217,21.0508,20.9539,20.9539,7600.0
2013-01-29 13:30:00,21.6,21.7,21.6,21.65,24400.0,20.9442,21.0411,20.9442,20.9927,24400.0
2013-01-29 14:00:00,21.65,21.66,21.59,21.59,2000.0,20.9927,21.0023,20.9345,20.9345,2000.0
2013-01-29 14:30:00,21.54,21.56,21.5,21.5,20400.0,20.886,20.9054,20.8472,20.8472,20400.0
2013-01-29 15:00:00,21.53,21.58,21.47,21.55,16000.0,20.8763,20.9248,20.8181,20.8957,16000.0
2013-01-29 15:30:00,21.58,21.74,21.58,21.69,43600.0,20.9248,21.0799,20.9248,21.0314,43600.0
2013-01-30 09:30:00,21.67,21.69,21.48,21.48,71600.0,21.012,21.0314,20.8278,20.8278,71600.0
2013-01-30 10:00:00,21.46,21.46,21.2,21.28,178400.0,20.8084,20.8084,20.5563,20.6339,178400.0
2013-01-30 10:30:00,21.28,21.34,21.22,21.33,50800.0,20.6339,20.6921,20.5757,20.6824,50800.0
2013-01-30 11:00:00,21.33,21.39,21.3,21.34,44400.0,20.6824,20.7405,20.6533,20.6921,44400.0
2013-01-30 11:30:00,21.37,21.54,21.37,21.43,28000.0,20.7212,20.886,20.7212,20.7793,28000.0
2013-01-30 12:00:00,21.42,21.45,21.35,21.35,14000.0,20.7696,20.7987,20.7018,20.7018,14000.0
2013-01-30 12:30:00,21.35,21.38,21.32,21.36,15600.0,20.7018,20.7309,20.6727,20.7115,15600.0
2013-01-30 13:00:00,21.39,21.45,21.36,21.43,28000.0,20.7405,20.7987,20.7115,20.7793,28000.0
2013-01-30 13:30:00,21.44,21.44,21.33,21.33,6400.0,20.789,20.789,20.6824,20.6824,6400.0
2013-01-30 14:00:00,21.33,21.36,21.2,21.24,80800.0,20.6824,20.7115,20.5563,20.5951,80800.0
2013-01-30 14:30:00,21.25,21.28,21.05,21.08,56400.0,20.6048,20.6339,20.4109,20.44,56400.0
2013-01-30 15:00:00,21.07,21.11,20.92,20.95,86000.0,20.4303,20.469,20.2848,20.3139,86000.0
2013-01-30 15:30:00,20.93,21.0,20.73,20.93,461600.0,20.2945,20.3624,20.1006,20.2945,461600.0
2013-01-31 09:30:00,20.87,21.18,20.8,21.09,141600.0,20.2363,20.5369,20.1685,20.4497,141600.0
2013-01-31 10:00:00,21.07,21.14,20.99,21.09,31600.0,20.4303,20.4981,20.3527,20.4497,31600.0
2013-01-31 10:30:00,21.08,21.29,21.08,21.22,18800.0,20.44,20.6436,20.44,20.5757,18800.0
2013-01-31 11:00:00,21.21,21.22,21.06,21.12,88800.0,20.566,20.5757,20.4206,20.4787,88800.0
2013-01-31 11:30:00,21.09,21.11,21.03,21.08,63600.0,20.4497,20.469,20.3915,20.44,63600.0
2013-01-31 12:00:00,21.08,21.2,21.08,21.2,28000.0,20.44,20.5563,20.44,20.5563,28000.0
2013-01-31 12:30:00,21.18,21.36,21.18,21.33,23200.0,20.5369,20.7115,20.5369,20.6824,23200.0
2013-01-31 13:00:00,21.33,21.33,21.3,21.32,10400.0,20.6824,20.6824,20.6533,20.6727,10400.0
2013-01-31 13:30:00,21.3,21.37,21.3,21.32,9200.0,20.6533,20.7212,20.6533,20.6727,9200.0
2013-01-31 14:00:00,21.32,21.32,21.28,21.28,20800.0,20.6727,20.6727,20.6339,20.6339,20800.0
2013-01-31 14:30:00,21.33,21.35,21.31,21.31,12800.0,20.6824,20.7018,20.663,20.663,12800.0
2013-01-31 15:00:00,21.31,21.31,21.16,21.18,92000.0,20.663,20.663,20.5175,20.5369,92000.0
2013-01-31 15:30:00,21.23,21.42,21.23,21.3,61200.0,20.5854,20.7696,20.5854,20.6533,61200.0
2013-02-01 09:30:00,21.64,21.67,21.56,21.63,92400.0,20.983,21.012,20.9054,20.9733,92400.0
2013-02-01 10:00:00,21.62,21.88,21.6,21.61,234000.0,20.9636,21.2157,20.9442,20.9539,234000.0
2013-02-01 10:30:00,21.6,21.8,21.6,21.8,38000.0,20.9442,21.1381,20.9442,21.1381,38000.0
2013-02-01 11:00:00,21.81,21.84,21.8,21.8,27200.0,21.1478,21.1769,21.1381,21.1381,27200.0
2013-02-01 11:30:00,21.79,21.98,21.79,21.98,124400.0,21.1284,21.3126,21.1284,21.3126,124400.0
2013-02-01 12:00:00,21.99,22.09,21.97,22.09,99600.0,21.3223,21.4193,21.3029,21.4193,99600.0
2013-02-01 12:30:00,22.1,22.14,22.04,22.1,37600.0,21.429,21.4678,21.3708,21.429,37600.0
2013-02-01 13:00:00,22.09,22.09,22.06,22.07,20800.0,21.4193,21.4193,21.3902,21.3999,20800.0
2013-02-01 13:30:00,22.08,22.11,22.07,22.08,22000.0,21.4096,21.4387,21.3999,21.4096,22000.0
2013-02-01 14:00:00,22.08,22.09,22.05,22.06,53600.0,21.4096,21.4193,21.3805,21.3902,53600.0
2013-02-01 14:30:00,22.08,22.08,21.99,22.0,37600.0,21.4096,21.4096,21.3223,21.332,37600.0
2013-02-01 15:00:00,22.0,22.02,21.94,21.98,26400.0,21.332,21.3514,21.2738,21.3126,26400.0
2013-02-01 15:30:00,21.97,22.15,21.93,21.93,157200.0,21.3029,21.4775,21.2642,21.2642,157200.0
2013-02-04 09:30:00,21.54,21.76,21.46,21.72,108000.0,20.886,21.0993,20.8084,21.0605,108000.0
2013-02-04 10:00:00,21.7,21.74,21.54,21.59,54000.0,21.0411,21.0799,20.886,20.9345,54000.0
2013-02-04 10:30:00,21.55,21.55,21.4,21.42,42800.0,20.8957,20.8957,20.7502,20.7696,42800.0
2013-02-04 11:00:00,21.42,21.46,21.33,21.36,99200.0,20.7696,20.8084,20.6824,20.7115,99200.0
2013-02-04 11:30:00,21.33,21.33,21.22,21.24,118800.0,20.6824,20.6824,20.5757,20.5951,118800.0
2013-02-04 12:00:00,21.22,21.25,21.08,21.25,84000.0,20.5757,20.6048,20.44,20.6048,84000.0
2013-02-04 12:30:00,21.27,21.32,21.27,21.29,17200.0,20.6242,20.6727,20.6242,20.6436,17200.0
2013-02-04 13:00:00,21.28,21.36,21.28,21.34,13200.0,20.6339,20.7115,20.6339,20.6921,13200.0
2013-02-04 13:30:00,21.31,21.31,21.19,21.23,15200.0,20.663,20.663,20.5466,20.5854,15200.0
2013-02-04 14:00:00,21.25,21.3,21.23,21.3,19600.0,20.6048,20.6533,20.5854,20.6533,19600.0
2013-02-04 14:30:00,21.32,21.38,21.25,21.37,56000.0,20.6727,20.7309,20.6048,20.7212,56000.0
2013-02-04 15:00:00,21.36,21.36,21.25,21.3,20800.0,20.7115,20.7115,20.6048,20.6533,20800.0
2013-02-04 15:30:00,21.27,21.27,21.05,21.14,154000.0,20.6242,20.6242,20.4109,20.4981,154000.0
2013-02-05 09:30:00,21.44,21.57,21.35,21.52,96400.0,20.789,20.9151,20.7018,20.8666,96400.0
2013-02-05 10:00:00,21.49,21.68,21.48,21.63,97600.0,20.8375,21.0217,20.8278,20.9733,97600.0
2013-02-05 10:30:00,21.63,21.76,21.63,21.76,30000.0,20.9733,21.0993,20.9733,21.0993,30000.0
2013-02-05 11:00:00,21.74,21.77,21.62,21.68,13600.0,21.0799,21.109,20.9636,21.0217,13600.0
2013-02-05 11:30:00,21.68,21.7,21.62,21.63,12800.0,21.0217,21.0411,20.9636,20.9733,12800.0
2013-02-05 12:00:00,21.64,21.67,21.61,21.65,13600.0,20.983,21.012,20.9539,20.9927,13600.0
2013-02-05 12:30:00,21.63,21.7,21.63,21.7,8800.0,20.9733,21.0411,20.9733,21.0411,8800.0
2013-02-05 13:00:00,21.7,21.71,21.63,21.71,24400.0,21.0411,21.0508,20.9733,21.0508,24400.0
2013-02-05 13:30:00,21.72,21.74,21.67,21.67,11600.0,21.0605,21.0799,21.012,21.012,11600.0
2013-02-05 14:00:00,21.71,21.78,21.71,21.76,23600.0,21.0508,21.1187,21.0508,21.0993,23600.0
2013-02-05 14:30:00,21.74,21.83,21.74,21.79,20000.0,21.0799,21.1672,21.0799,21.1284,20000.0
2013-02-05 15:00:00,21.78,21.89,21.76,21.81,40000.0,21.1187,21.2254,21.0993,21.1478,40000.0
2013-02-05 15:30:00,21.85,21.88,21.71,21.73,62000.0,21.1866,21.2157,21.0508,21.0702,62000.0
2013-02-06 09:30:00,21.37,21.59,21.33,21.59,94400.0,20.7212,20.9345,20.6824,20.9345,94400.0
2013-02-06 10:00:00,21.58,21.6,21.47,21.6,30000.0,20.9248,20.9442,20.8181,20.9442,30000.0
2013-02-06 10:30:00,21.59,21.59,21.48,21.53,48000.0,20.9345,20.9345,20.8278,20.8763,48000.0
2013-02-06 11:00:00,21.58,21.77,21.58,21.77,6000.0,20.9248,21.109,20.9248,21.109,6000.0
2013-02-06 11:30:00,21.71,21.81,21.71,21.79,27600.0,21.0508,21.1478,21.0508,21.1284,27600.0
2013-02-06 12:00:00,21.83,21.88,21.77,21.77,28800.0,21.1672,21.2157,21.109,21.109,28800.0
2013-02-06 12:30:00,21.84,21.85,21.67,21.68,29600.0,21.1769,21.1866,21.012,21.0217,29600.0
2013-02-06 13:00:00,21.67,21.67,21.5,21.53,43200.0,21.012,21.012,20.8472,20.8763,43200.0
2013-02-06 13:30:00,21.5,21.55,21.47,21.55,12800.0,20.8472,20.8957,20.8181,20.8957,12800.0
2013-02-06 14:00:00,21.54,21.65,21.53,21.61,16400.0,20.886,20.9927,20.8763,20.9539,16400.0
2013-02-06 14:30:00,21.65,21.72,21.6,21.69,5200.0,20.9927,21.0605,20.9442,21.0314,5200.0
2013-02-06 15:00:00,21.77,21.86,21.71,21.86,19200.0,21.109,21.1963,21.0508,21.1963,19200.0
2013-02-06 15:30:00,21.86,22.01,21.84,21.97,113200.0,21.1963,21.3417,21.1769,21.3029,113200.0
2013-02-07 09:30:00,21.93,22.03,21.83,21.83,36400.0,21.2642,21.3611,21.1672,21.1672,36400.0
2013-02-07 10:00:00,21.83,21.84,21.39,21.44,81200.0,21.1672,21.1769,20.7405,20.789,81200.0
2013-02-07 10:30:00,21.42,21.49,21.34,21.46,131200.0,20.7696,20.8375,20.6921,20.8084,131200.0
2013-02-07 11:00:00,21.48,21.49,21.38,21.44,45200.0,20.8278,20.8375,20.7309,20.789,45200.0
2013-02-07 11:30:00,21.44,21.44,21.33,21.36,34800.0,20.789,20.789,20.6824,20.7115,34800.0
2013-02-07 12:00:00,21.36,21.59,21.36,21.59,30400.0,20.7115,20.9345,20.7115,20.9345,30400.0
2013-02-07 12:30:00,21.6,21.67,21.55,21.57,88400.0,20.9442,21.012,20.8957,20.9151,88400.0
2013-02-07 13:00:00,21.55,21.63,21.48,21.63,54000.0,20.8957,20.9733,20.8278,20.9733,54000.0
2013-02-07 13:30:00,21.59,21.74,21.54,21.73,28800.0,20.9345,21.0799,20.886,21.0702,28800.0
2013-02-07 14:00:00,21.75,21.81,21.68,21.68,77600.0,21.0896,21.1478,21.0217,21.0217,77600.0
2013-02-07 14:30:00,21.74,21.76,21.63,21.71,23200.0,21.0799,21.0993,20.9733,21.0508,23200.0
2013-02-07 15:00:00,21.68,21.74,21.65,21.68,38800.0,21.0217,21.0799,20.9927,21.0217,38800.0
2013-02-07 15:30:00,21.72,21.78,21.64,21.72,155200.0,21.0605,21.1187,20.983,21.0605,155200.0
2013-02-08 09:30:00,21.81,22.1,21.81,22.05,37200.0,21.1478,21.429,21.1478,21.3805,37200.0
2013-02-08 10:00:00,22.07,22.08,22.01,22.01,24000.0,21.3999,21.4096,21.3417,21.3417,24000.0
2013-02-08 10:30:00,22.0,22.06,21.99,22.03,40000.0,21.332,21.3902,21.3223,21.3611,40000.0
2013-02-08 11:00:00,22.02,22.04,21.98,22.0,42400.0,21.3514,21.3708,21.3126,21.332,42400.0
2013-02-08 11:30:00,21.94,22.23,21.94,22.23,140400.0,21.2738,21.555,21.2738,21.555,140400.0
2013-02-08 12:00:00,22.21,22.25,22.18,22.18,24800.0,21.5357,21.5744,21.5066,21.5066,24800.0
2013-02-08 12:30:00,22.14,22.19,22.14,22.18,21200.0,21.4678,21.5163,21.4678,21.5066,21200.0
2013-02-08 13:00:00,22.22,22.24,22.15,22.15,23600.0,21.5453,21.5647,21.4775,21.4775,23600.0
2013-02-08 13:30:00,22.18,22.2,22.17,22.17,5200.0,21.5066,21.526,21.4969,21.4969,5200.0
2013-02-08 14:00:00,22.16,22.18,22.1,22.14,16400.0,21.4872,21.5066,21.429,21.4678,16400.0
2013-02-08 14:30:00,22.15,22.17,22.12,22.13,42400.0,21.4775,21.4969,21.4484,21.4581,42400.0
2013-02-08 15:00:00,22.13,22.2,22.12,22.14,21200.0,21.4581,21.526,21.4484,21.4678,21200.0
2013-02-08 15:30:00,22.15,22.21,22.09,22.19,100400.0,21.4775,21.5357,21.4193,21.5163,100400.0
2013-02-11 09:30:00,22.17,22.17,21.98,22.0,106800.0,21.4969,21.4969,21.3126,21.332,106800.0
2013-02-11 10:00:00,22.01,22.04,21.83,21.88,54400.0,21.3417,21.3708,21.1672,21.2157,54400.0
2013-02-11 10:30:00,21.9,21.99,21.88,21.98,18400.0,21.2351,21.3223,21.2157,21.3126,18400.0
2013-02-11 11:00:00,22.02,22.08,21.97,21.97,38000.0,21.3514,21.4096,21.3029,21.3029,38000.0
2013-02-11 11:30:00,22.0,22.02,21.98,21.99,7200.0,21.332,21.3514,21.3126,21.3223,7200.0
2013-02-11 12:00:00,21.99,21.99,21.92,21.92,2800.0,21.3223,21.3223,21.2545,21.2545,2800.0
2013-02-11 12:30:00,21.96,21.96,21.93,21.93,1200.0,21.2932,21.2932,21.2642,21.2642,1200.0
2013-02-11 13:00:00,21.99,22.03,21.98,21.99,25200.0,21.3223,21.3611,21.3126,21.3223,25200.0
2013-02-11 13:30:00,21.99,21.99,21.96,21.97,8000.0,21.3223,21.3223,21.2932,21.3029,8000.0
2013-02-11 14:00:00,21.97,21.99,21.97,21.99,2800.0,21.3029,21.3223,21.3029,21.3223,2800.0
2013-02-11 14:30:00,21.98,21.99,21.92,21.94,8000.0,21.3126,21.3223,21.2545,21.2738,8000.0
2013-02-11 15:00:00,21.99,22.06,21.97,22.0,9200.0,21.3223,21.3902,21.3029,21.332,9200.0
2013-02-11 15:30:00,22.05,22.14,22.05,22.13,111600.0,21.3805,21.4678,21.3805,21.4581,111600.0
2013-02-12 09:30:00,22.19,22.29,22.12,22.25,195200.0,21.5163,21.6132,21.4484,21.5744,195200.0
2013-02-12 10:00:00,22.27,22.42,22.27,22.38,42800.0,21.5938,21.7393,21.5938,21.7005,42800.0
2013-02-12 10:30:00,22.37,22.37,22.23,22.36,24400.0,21.6908,21.6908,21.555,21.6811,24400.0
2013-02-12 11:00:00,22.38,22.41,22.34,22.39,34000.0,21.7005,21.7296,21.6617,21.7102,34000.0
2013-02-12 11:30:00,22.38,22.43,22.34,22.38,18800.0,21.7005,21.749,21.6617,21.7005,18800.0
2013-02-12 12:00:00,22.35,22.36,22.35,22.36,1600.0,21.6714,21.6811,21.6714,21.6811,1600.0
2013-02-12 12:30:00,22.39,22.47,22.39,22.47,23200.0,21.7102,21.7878,21.7102,21.7878,23200.0
2013-02-12 13:00:00,22.48,22.52,22.44,22.5,40000.0,21.7975,21.8362,21.7587,21.8168,40000.0
2013-02-12 13:30:00,22.53,22.53,22.48,22.48,14800.0,21.8459,21.8459,21.7975,21.7975,14800.0
2013-02-12 14:00:00,22.46,22.47,22.39,22.39,6800.0,21.7781,21.7878,21.7102,21.7102,6800.0
2013-02-12 14:30:00,22.42,22.46,22.41,22.45,18000.0,21.7393,21.7781,21.7296,21.7684,18000.0
2013-02-12 15:00:00,22.43,22.43,22.39,22.43,25200.0,21.749,21.749,21.7102,21.749,25200.0
2013-02-12 15:30:00,22.43,22.46,22.37,22.41,129600.0,21.749,21.7781,21.6908,21.7296,129600.0
2013-02-13 09:30:00,22.52,22.57,22.39,22.55,55200.0,21.8362,21.8847,21.7102,21.8653,55200.0
2013-02-13 10:00:00,22.61,22.74,22.55,22.71,56800.0,21.9235,22.0496,21.8653,22.0205,56800.0
2013-02-13 10:30:00,22.69,22.76,22.67,22.68,132000.0,22.0011,22.069,21.9817,21.9914,132000.0
2013-02-13 11:00:00,22.68,22.69,22.43,22.47,38400.0,21.9914,22.0011,21.749,21.7878,38400.0
2013-02-13 11:30:00,22.47,22.47,22.38,22.42,28400.0,21.7878,21.7878,21.7005,21.7393,28400.0
2013-02-13 12:00:00,22.47,22.53,22.47,22.5,24000.0,21.7878,21.8459,21.7878,21.8168,24000.0
2013-02-13 12:30:00,22.52,22.57,22.52,22.52,13600.0,21.8362,21.8847,21.8362,21.8362,13600.0
2013-02-13 13:00:00,22.5,22.57,22.5,22.57,45200.0,21.8168,21.8847,21.8168,21.8847,45200.0
2013-02-13 13:30:00,22.57,22.58,22.55,22.55,3600.0,21.8847,21.8944,21.8653,21.8653,3600.0
2013-02-13 14:00:00,22.56,22.56,22.43,22.44,32400.0,21.875,21.875,21.749,21.7587,32400.0
2013-02-13 14:30:00,22.47,22.47,22.36,22.38,143200.0,21.7878,21.7878,21.6811,21.7005,143200.0
2013-02-13 15:00:00,22.41,22.52,22.41,22.45,54800.0,21.7296,21.8362,21.7296,21.7684,54800.0
2013-02-13 15:30:00,22.47,22.68,22.43,22.68,328400.0,21.7878,21.9914,21.749,21.9914,328400.0
2013-02-14 09:30:00,22.5,22.73,22.48,22.63,101200.0,21.8168,22.0399,21.7975,21.9429,101200.0
2013-02-14 10:00:00,22.67,22.72,22.63,22.67,47600.0,21.9817,22.0302,21.9429,21.9817,47600.0
2013-02-14 10:30:00,22.7,22.84,22.69,22.81,64800.0,22.0108,22.1465,22.0011,22.1174,64800.0
2013-02-14 11:00:00,22.85,22.85,22.75,22.79,37600.0,22.1562,22.1562,22.0593,22.098,37600.0
2013-02-14 11:30:00,22.82,22.83,22.75,22.82,29200.0,22.1271,22.1368,22.0593,22.1271,29200.0
2013-02-14 12:00:00,22.83,22.89,22.83,22.89,16400.0,22.1368,22.195,22.1368,22.195,16400.0
2013-02-14 12:30:00,22.85,22.93,22.83,22.92,157600.0,22.1562,22.2338,22.1368,22.2241,157600.0
2013-02-14 13:00:00,22.91,22.95,22.82,22.82,54000.0,22.2144,22.2532,22.1271,22.1271,54000.0
2013-02-14 13:30:00,22.86,22.93,22.86,22.92,22000.0,22.1659,22.2338,22.1659,22.2241,22000.0
2013-02-14 14:00:00,22.92,22.92,22.9,22.9,1200.0,22.2241,22.2241,22.2047,22.2047,1200.0
2013-02-14 14:30:00,22.88,22.95,22.88,22.92,11200.0,22.1853,22.2532,22.1853,22.2241,11200.0
2013-02-14 15:00:00,22.93,23.0,22.9,22.93,94000.0,22.2338,22.3017,22.2047,22.2338,94000.0
2013-02-14 15:30:00,22.95,22.95,22.86,22.86,157200.0,22.2532,22.2532,22.1659,22.1659,157200.0
2013-02-15 09:30:00,22.86,23.0,22.86,23.0,72000.0,22.1659,22.3017,22.1659,22.3017,72000.0
2013-02-15 10:00:00,23.03,23.04,22.97,22.98,14800.0,22.3308,22.3404,22.2726,22.2823,14800.0
2013-02-15 10:30:00,22.96,23.08,22.93,23.08,41200.0,22.2629,22.3792,22.2338,22.3792,41200.0
2013-02-15 11:00:00,23.06,23.08,22.99,23.02,38000.0,22.3598,22.3792,22.292,22.3211,38000.0
2013-02-15 11:30:00,23.0,23.0,22.91,22.99,70000.0,22.3017,22.3017,22.2144,22.292,70000.0
2013-02-15 12:00:00,23.0,23.0,22.84,22.86,38400.0,22.3017,22.3017,22.1465,22.1659,38400.0
2013-02-15 12:30:00,22.89,22.95,22.87,22.94,16800.0,22.195,22.2532,22.1756,22.2435,16800.0
2013-02-15 13:00:00,22.95,23.05,22.95,23.0,20400.0,22.2532,22.3501,22.2532,22.3017,20400.0
2013-02-15 13:30:00,23.04,23.12,23.04,23.09,64000.0,22.3404,22.418,22.3404,22.3889,64000.0
2013-02-15 14:00:00,23.11,23.11,22.75,22.75,85200.0,22.4083,22.4083,22.0593,22.0593,85200.0
2013-02-15 14:30:00,22.77,22.85,22.72,22.77,65600.0,22.0786,22.1562,22.0302,22.0786,65600.0
2013-02-15 15:00:00,22.76,22.87,22.74,22.83,54000.0,22.069,22.1756,22.0496,22.1368,54000.0
2013-02-15 15:30:00,22.86,22.96,22.8,22.88,192000.0,22.1659,22.2629,22.1077,22.1853,192000.0
2013-02-19 09:30:00,23.0,23.33,23.0,23.31,100400.0,22.3017,22.6216,22.3017,22.6023,100400.0
2013-02-19 10:00:00,23.28,23.37,23.24,23.36,73600.0,22.5732,22.6604,22.5344,22.6507,73600.0
2013-02-19 10:30:00,23.35,23.37,23.29,23.3,20000.0,22.641,22.6604,22.5829,22.5926,20000.0
2013-02-19 11:00:00,23.33,23.38,23.3,23.38,13600.0,22.6216,22.6701,22.5926,22.6701,13600.0
2013-02-19 11:30:00,23.36,23.38,23.3,23.3,50400.0,22.6507,22.6701,22.5926,22.5926,50400.0
2013-02-19 12:00:00,23.26,23.26,23.14,23.18,44800.0,22.5538,22.5538,22.4374,22.4762,44800.0
2013-02-19 12:30:00,23.18,23.24,23.18,23.24,11200.0,22.4762,22.5344,22.4762,22.5344,11200.0
2013-02-19 13:00:00,23.26,23.27,23.21,23.21,22400.0,22.5538,22.5635,22.5053,22.5053,22400.0
2013-02-19 13:30:00,23.22,23.25,23.22,23.24,12400.0,22.515,22.5441,22.515,22.5344,12400.0
2013-02-19 14:00:00,23.28,23.38,23.28,23.38,37600.0,22.5732,22.6701,22.5732,22.6701,37600.0
2013-02-19 14:30:00,23.37,23.41,23.34,23.34,42400.0,22.6604,22.6992,22.6313,22.6313,42400.0
2013-02-19 15:00:00,23.34,23.41,23.33,23.4,39200.0,22.6313,22.6992,22.6216,22.6895,39200.0
2013-02-19 15:30:00,23.4,23.5,23.38,23.5,148000.0,22.6895,22.7865,22.6701,22.7865,148000.0
2013-02-20 09:30:00,23.58,23.59,23.36,23.41,67600.0,22.8641,22.8738,22.6507,22.6992,67600.0
2013-02-20 10:00:00,23.42,23.43,23.32,23.4,44800.0,22.7089,22.7186,22.6119,22.6895,44800.0
2013-02-20 10:30:00,23.41,23.42,23.29,23.29,82800.0,22.6992,22.7089,22.5829,22.5829,82800.0
2013-02-20 11:00:00,23.25,23.26,23.16,23.17,34800.0,22.5441,22.5538,22.4568,22.4665,34800.0
2013-02-20 11:30:00,23.14,23.19,23.06,23.13,50400.0,22.4374,22.4859,22.3598,22.4277,50400.0
2013-02-20 12:00:00,23.1,23.22,23.07,23.22,47200.0,22.3986,22.515,22.3695,22.515,47200.0
2013-02-20 12:30:00,23.18,23.26,23.16,23.16,46000.0,22.4762,22.5538,22.4568,22.4568,46000.0
2013-02-20 13:00:00,23.14,23.14,23.06,23.13,7600.0,22.4374,22.4374,22.3598,22.4277,7600.0
2013-02-20 13:30:00,23.1,23.1,23.06,23.06,8400.0,22.3986,22.3986,22.3598,22.3598,8400.0
2013-02-20 14:00:00,23.04,23.21,22.96,23.08,119200.0,22.3404,22.5053,22.2629,22.3792,119200.0
2013-02-20 14:30:00,23.08,23.08,22.78,22.81,91200.0,22.3792,22.3792,22.0883,22.1174,91200.0
2013-02-20 15:00:00,22.78,22.78,22.46,22.47,142400.0,22.0883,22.0883,21.7781,21.7878,142400.0
2013-02-20 15:30:00,22.45,22.5,22.13,22.2,217200.0,21.7684,21.8168,21.4581,21.526,217200.0
2013-02-21 09:30:00,22.13,22.18,21.73,21.83,278400.0,21.4581,21.5066,21.0702,21.1672,278400.0
2013-02-21 10:00:00,21.78,22.08,21.67,22.08,98000.0,21.1187,21.4096,21.012,21.4096,98000.0
2013-02-21 10:30:00,22.08,22.09,21.9,21.9,36000.0,21.4096,21.4193,21.2351,21.2351,36000.0
2013-02-21 11:00:00,21.93,21.93,21.69,21.76,82400.0,21.2642,21.2642,21.0314,21.0993,82400.0
2013-02-21 11:30:00,21.75,21.79,21.67,21.68,11200.0,21.0896,21.1284,21.012,21.0217,11200.0
2013-02-21 12:00:00,21.64,21.65,21.43,21.43,41600.0,20.983,20.9927,20.7793,20.7793,41600.0
2013-02-21 12:30:00,21.48,21.53,21.34,21.53,49200.0,20.8278,20.8763,20.6921,20.8763,49200.0
2013-02-21 13:00:00,21.55,21.55,21.45,21.45,14800.0,20.8957,20.8957,20.7987,20.7987,14800.0
2013-02-21 13:30:00,21.51,21.51,21.36,21.36,18400.0,20.8569,20.8569,20.7115,20.7115,18400.0
2013-02-21 14:00:00,21.38,21.38,21.13,21.18,72800.0,20.7309,20.7309,20.4884,20.5369,72800.0
2013-02-21 14:30:00,21.21,21.39,21.21,21.39,33200.0,20.566,20.7405,20.566,20.7405,33200.0
2013-02-21 15:00:00,21.37,21.74,21.35,21.74,85600.0,20.7212,21.0799,20.7018,21.0799,85600.0
2013-02-21 15:30:00,21.77,21.78,21.48,21.52,68400.0,21.109,21.1187,20.8278,20.8666,68400.0
2013-02-22 09:30:00,21.89,22.07,21.86,21.89,70000.0,21.2254,21.3999,21.1963,21.2254,70000.0
2013-02-22 10:00:00,21.89,22.03,21.89,21.93,14000.0,21.2254,21.3611,21.2254,21.2642,14000.0
2013-02-22 10:30:00,21.93,22.08,21.9,22.0,47200.0,21.2642,21.4096,21.2351,21.332,47200.0
2013-02-22 11:00:00,21.99,22.02,21.95,22.01,17600.0,21.3223,21.3514,21.2835,21.3417,17600.0
2013-02-22 11:30:00,22.02,22.11,22.02,22.1,68800.0,21.3514,21.4387,21.3514,21.429,68800.0
2013-02-22 12:00:00,22.1,22.1,22.08,22.09,5200.0,21.429,21.429,21.4096,21.4193,5200.0
2013-02-22 12:30:00,22.13,22.22,22.13,22.18,11600.0,21.4581,21.5453,21.4581,21.5066,11600.0
2013-02-22 13:00:00,22.15,22.15,22.08,22.09,2400.0,21.4775,21.4775,21.4096,21.4193,2400.0
2013-02-22 13:30:00,22.13,22.19,22.13,22.13,14000.0,21.4581,21.5163,21.4581,21.4581,14000.0
2013-02-22 14:00:00,22.11,22.13,22.07,22.07,2400.0,21.4387,21.4581,21.3999,21.3999,2400.0
2013-02-22 14:30:00,22.09,22.11,22.02,22.11,14400.0,21.4193,21.4387,21.3514,21.4387,14400.0
2013-02-22 15:00:00,22.09,22.14,22.06,22.06,14000.0,21.4193,21.4678,21.3902,21.3902,14000.0
2013-02-22 15:30:00,22.11,22.29,22.11,22.28,62000.0,21.4387,21.6132,21.4387,21.6035,62000.0
2013-02-25 09:30:00,22.68,22.68,22.41,22.45,70400.0,21.9914,21.9914,21.7296,21.7684,70400.0
2013-02-25 10:00:00,22.46,22.54,22.07,22.07,61200.0,21.7781,21.8556,21.3999,21.3999,61200.0
2013-02-25 10:30:00,22.11,22.25,22.05,22.11,68800.0,21.4387,21.5744,21.3805,21.4387,68800.0
2013-02-25 11:00:00,22.04,22.27,21.99,22.22,21200.0,21.3708,21.5938,21.3223,21.5453,21200.0
2013-02-25 11:30:00,22.19,22.21,21.83,21.84,38800.0,21.5163,21.5357,21.1672,21.1769,38800.0
2013-02-25 12:00:00,21.86,21.9,21.83,21.88,17200.0,21.1963,21.2351,21.1672,21.2157,17200.0
2013-02-25 12:30:00,21.89,22.04,21.86,21.97,25600.0,21.2254,21.3708,21.1963,21.3029,25600.0
2013-02-25 13:00:00,21.96,22.0,21.91,21.91,9200.0,21.2932,21.332,21.2448,21.2448,9200.0
2013-02-25 13:30:00,21.88,21.88,21.66,21.66,47200.0,21.2157,21.2157,21.0023,21.0023,47200.0
2013-02-25 14:00:00,21.68,21.73,21.6,21.65,30400.0,21.0217,21.0702,20.9442,20.9927,30400.0
2013-02-25 14:30:00,21.71,21.71,21.56,21.65,36400.0,21.0508,21.0508,20.9054,20.9927,36400.0
2013-02-25 15:00:00,21.56,21.65,21.38,21.38,61600.0,20.9054,20.9927,20.7309,20.7309,61600.0
2013-02-25 15:30:00,21.35,21.36,20.83,20.86,129600.0,20.7018,20.7115,20.1976,20.2266,129600.0
2013-02-26 09:30:00,21.13,21.15,20.94,21.09,97600.0,20.4884,20.5078,20.3042,20.4497,97600.0
2013-02-26 10:00:00,21.09,21.3,20.87,20.87,66000.0,20.4497,20.6533,20.2363,20.2363,66000.0
2013-02-26 10:30:00,20.84,21.13,20.75,21.04,31600.0,20.2072,20.4884,20.12,20.4012,31600.0
2013-02-26 11:00:00,20.89,20.91,20.8,20.83,11600.0,20.2557,20.2751,20.1685,20.1976,11600.0
2013-02-26 11:30:00,20.89,20.89,20.74,20.75,52800.0,20.2557,20.2557,20.1103,20.12,52800.0
2013-02-26 12:00:00,20.73,20.88,20.73,20.85,16000.0,20.1006,20.246,20.1006,20.2169,16000.0
2013-02-26 12:30:00,20.84,21.08,20.83,20.98,53200.0,20.2072,20.44,20.1976,20.343,53200.0
2013-02-26 13:00:00,21.03,21.18,20.93,21.03,77600.0,20.3915,20.5369,20.2945,20.3915,77600.0
2013-02-26 13:30:00,21.02,21.19,21.02,21.18,17200.0,20.3818,20.5466,20.3818,20.5369,17200.0
2013-02-26 14:00:00,21.19,21.27,21.16,21.25,24400.0,20.5466,20.6242,20.5175,20.6048,24400.0
2013-02-26 14:30:00,21.29,21.29,21.15,21.24,12000.0,20.6436,20.6436,20.5078,20.5951,12000.0
2013-02-26 15:00:00,21.23,21.23,21.08,21.08,14000.0,20.5854,20.5854,20.44,20.44,14000.0
2013-02-26 15:30:00,21.11,21.27,21.1,21.1,82000.0,20.469,20.6242,20.4594,20.4594,82000.0
2013-02-27 09:30:00,21.08,21.52,21.06,21.46,131600.0,20.44,20.8666,20.4206,20.8084,131600.0
2013-02-27 10:00:00,21.53,21.81,21.47,21.72,53200.0,20.8763,21.1478,20.8181,21.0605,53200.0
2013-02-27 10:30:00,21.75,21.86,21.63,21.67,76400.0,21.0896,21.1963,20.9733,21.012,76400.0
2013-02-27 11:00:00,21.7,21.85,21.68,21.77,65600.0,21.0411,21.1866,21.0217,21.109,65600.0
2013-02-27 11:30:00,21.78,21.92,21.74,21.88,75600.0,21.1187,21.2545,21.0799,21.2157,75600.0
2013-02-27 12:00:00,21.88,21.97,21.87,21.92,91600.0,21.2157,21.3029,21.206,21.2545,91600.0
2013-02-27 12:30:00,21.95,22.0,21.78,21.78,99600.0,21.2835,21.332,21.1187,21.1187,99600.0
2013-02-27 13:00:00,21.8,21.84,21.72,21.83,69200.0,21.1381,21.1769,21.0605,21.1672,69200.0
2013-02-27 13:30:00,21.85,21.93,21.85,21.87,62000.0,21.1866,21.2642,21.1866,21.206,62000.0
2013-02-27 14:00:00,21.9,22.1,21.87,22.08,81600.0,21.2351,21.429,21.206,21.4096,81600.0
2013-02-27 14:30:00,22.06,22.11,22.04,22.11,51600.0,21.3902,21.4387,21.3708,21.4387,51600.0
2013-02-27 15:00:00,22.13,22.14,22.02,22.06,116000.0,21.4581,21.4678,21.3514,21.3902,116000.0
2013-02-27 15:30:00,22.07,22.11,21.75,21.77,214400.0,21.3999,21.4387,21.0896,21.109,214400.0
2013-02-28 09:30:00,21.75,22.07,21.66,22.0,262400.0,21.0896,21.3999,21.0023,21.332,262400.0
2013-02-28 10:00:00,22.0,22.05,21.85,21.99,31600.0,21.332,21.3805,21.1866,21.3223,31600.0
2013-02-28 10:30:00,21.98,21.99,21.77,21.82,87600.0,21.3126,21.3223,21.109,21.1575,87600.0
2013-02-28 11:00:00,21.8,22.03,21.8,22.03,67600.0,21.1381,21.3611,21.1381,21.3611,67600.0
2013-02-28 11:30:00,22.03,22.03,21.91,21.95,9200.0,21.3611,21.3611,21.2448,21.2835,9200.0
2013-02-28 12:00:00,21.97,21.97,21.9,21.97,6800.0,21.3029,21.3029,21.2351,21.3029,6800.0
2013-02-28 12:30:00,21.99,22.13,21.99,22.03,36000.0,21.3223,21.4581,21.3223,21.3611,36000.0
2013-02-28 13:00:00,22.03,22.26,22.03,22.24,29600.0,21.3611,21.5841,21.3611,21.5647,29600.0
2013-02-28 13:30:00,22.25,22.26,22.14,22.19,49600.0,21.5744,21.5841,21.4678,21.5163,49600.0
2013-02-28 14:00:00,22.2,22.26,22.2,22.24,16800.0,21.526,21.5841,21.526,21.5647,16800.0
2013-02-28 14:30:00,22.26,22.28,22.14,22.17,16000.0,21.5841,21.6035,21.4678,21.4969,16000.0
2013-02-28 15:00:00,22.14,22.14,22.0,22.09,42000.0,21.4678,21.4678,21.332,21.4193,42000.0
2013-02-28 15:30:00,22.08,22.12,21.85,21.85,66800.0,21.4096,21.4484,21.1866,21.1866,66800.0
2013-03-01 09:30:00,21.45,21.48,20.97,21.29,165600.0,20.7987,20.8278,20.3333,20.6436,165600.0
2013-03-01 10:00:00,21.3,21.59,21.27,21.39,50800.0,20.6533,20.9345,20.6242,20.7405,50800.0
2013-03-01 10:30:00,21.54,21.78,21.54,21.75,46000.0,20.886,21.1187,20.886,21.0896,46000.0
2013-03-01 11:00:00,21.85,21.92,21.65,21.83,57600.0,21.1866,21.2545,20.9927,21.1672,57600.0
2013-03-01 11:30:00,21.79,21.8,21.62,21.78,44400.0,21.1284,21.1381,20.9636,21.1187,44400.0
2013-03-01 12:00:00,21.79,22.05,21.79,22.0,22800.0,21.1284,21.3805,21.1284,21.332,22800.0
2013-03-01 12:30:00,22.04,22.1,22.02,22.1,5200.0,21.3708,21.429,21.3514,21.429,5200.0
2013-03-01 13:00:00,22.12,22.12,22.03,22.04,6400.0,21.4484,21.4484,21.3611,21.3708,6400.0
2013-03-01 13:30:00,22.07,22.08,22.0,22.01,8800.0,21.3999,21.4096,21.332,21.3417,8800.0
2013-03-01 14:00:00,22.1,22.19,22.09,22.09,11600.0,21.429,21.5163,21.4193,21.4193,11600.0
2013-03-01 14:30:00,22.11,22.14,21.97,22.07,23600.0,21.4387,21.4678,21.3029,21.3999,23600.0
2013-03-01 15:00:00,22.07,22.11,22.05,22.07,16400.0,21.3999,21.4387,21.3805,21.3999,16400.0
2013-03-01 15:30:00,22.1,22.29,22.06,22.17,141200.0,21.429,21.6132,21.3902,21.4969,141200.0
2013-03-04 09:30:00,22.01,22.2,21.98,22.2,97600.0,21.3417,21.526,21.3126,21.526,97600.0
2013-03-04 10:00:00,22.19,22.23,21.99,22.09,33600.0,21.5163,21.555,21.3223,21.4193,33600.0
2013-03-04 10:30:00,22.09,22.2,22.03,22.13,43200.0,21.4193,21.526,21.3611,21.4581,43200.0
2013-03-04 11:00:00,22.15,22.19,22.07,22.16,39200.0,21.4775,21.5163,21.3999,21.4872,39200.0
2013-03-04 11:30:00,22.17,22.22,22.14,22.16,28000.0,21.4969,21.5453,21.4678,21.4872,28000.0
2013-03-04 12:00:00,22.03,22.03,21.76,21.79,66800.0,21.3611,21.3611,21.0993,21.1284,66800.0
2013-03-04 12:30:00,21.75,21.86,21.68,21.86,43200.0,21.0896,21.1963,21.0217,21.1963,43200.0
2013-03-04 13:00:00,21.85,22.1,21.81,22.1,67200.0,21.1866,21.429,21.1478,21.429,67200.0
2013-03-04 13:30:00,22.12,22.16,22.05,22.12,17600.0,21.4484,21.4872,21.3805,21.4484,17600.0
2013-03-04 14:00:00,22.13,22.18,22.02,22.18,21600.0,21.4581,21.5066,21.3514,21.5066,21600.0
2013-03-04 14:30:00,22.16,22.38,22.13,22.38,44000.0,21.4872,21.7005,21.4581,21.7005,44000.0
2013-03-04 15:00:00,22.35,22.36,22.19,22.27,22000.0,21.6714,21.6811,21.5163,21.5938,22000.0
2013-03-04 15:30:00,22.23,22.35,22.22,22.35,62400.0,21.555,21.6714,21.5453,21.6714,62400.0
2013-03-05 09:30:00,22.72,23.03,22.72,22.95,218400.0,22.0302,22.3308,22.0302,22.2532,218400.0
2013-03-05 10:00:00,23.0,23.1,22.95,23.05,76800.0,22.3017,22.3986,22.2532,22.3501,76800.0
2013-03-05 10:30:00,23.04,23.24,23.04,23.14,216400.0,22.3404,22.5344,22.3404,22.4374,216400.0
2013-03-05 11:00:00,23.1,23.17,22.98,23.12,135200.0,22.3986,22.4665,22.2823,22.418,135200.0
2013-03-05 11:30:00,23.05,23.1,22.99,23.07,141200.0,22.3501,22.3986,22.292,22.3695,141200.0
2013-03-05 12:00:00,23.07,23.08,22.96,22.96,24800.0,22.3695,22.3792,22.2629,22.2629,24800.0
2013-03-05 12:30:00,22.99,23.08,22.96,23.08,22800.0,22.292,22.3792,22.2629,22.3792,22800.0
2013-03-05 13:00:00,23.07,23.17,23.03,23.15,31200.0,22.3695,22.4665,22.3308,22.4471,31200.0
2013-03-05 13:30:00,23.18,23.21,23.03,23.03,11600.0,22.4762,22.5053,22.3308,22.3308,11600.0
2013-03-05 14:00:00,23.05,23.09,23.0,23.02,46000.0,22.3501,22.3889,22.3017,22.3211,46000.0
2013-03-05 14:30:00,22.95,23.09,22.95,22.98,41600.0,22.2532,22.3889,22.2532,22.2823,41600.0
2013-03-05 15:00:00,23.01,23.08,23.01,23.05,42400.0,22.3114,22.3792,22.3114,22.3501,42400.0
2013-03-05 15:30:00,23.05,23.18,23.02,23.13,172400.0,22.3501,22.4762,22.3211,22.4277,172400.0
2013-03-06 09:30:00,23.37,23.41,23.17,23.37,220400.0,22.6604,22.6992,22.4665,22.6604,220400.0
2013-03-06 10:00:00,23.43,23.43,23.29,23.31,106000.0,22.7186,22.7186,22.5829,22.6023,106000.0
2013-03-06 10:30:00,23.3,23.35,23.18,23.2,50800.0,22.5926,22.641,22.4762,22.4956,50800.0
2013-03-06 11:00:00,23.18,23.31,23.15,23.25,41200.0,22.4762,22.6023,22.4471,22.5441,41200.0
2013-03-06 11:30:00,23.23,23.36,23.23,23.23,37200.0,22.5247,22.6507,22.5247,22.5247,37200.0
2013-03-06 12:00:00,23.18,23.18,23.08,23.1,73600.0,22.4762,22.4762,22.3792,22.3986,73600.0
2013-03-06 12:30:00,23.1,23.25,23.1,23.11,60800.0,22.3986,22.5441,22.3986,22.4083,60800.0
2013-03-06 13:00:00,23.12,23.23,23.12,23.17,30000.0,22.418,22.5247,22.418,22.4665,30000.0
2013-03-06 13:30:00,23.19,23.25,23.16,23.23,31600.0,22.4859,22.5441,22.4568,22.5247,31600.0
2013-03-06 14:00:00,23.25,23.27,23.17,23.27,45600.0,22.5441,22.5635,22.4665,22.5635,45600.0
2013-03-06 14:30:00,23.25,23.38,23.25,23.35,18000.0,22.5441,22.6701,22.5441,22.641,18000.0
2013-03-06 15:00:00,23.34,23.36,23.25,23.28,23200.0,22.6313,22.6507,22.5441,22.5732,23200.0
2013-03-06 15:30:00,23.22,23.34,23.18,23.31,76000.0,22.515,22.6313,22.4762,22.6023,76000.0
2013-03-07 09:30:00,23.36,23.45,23.25,23.45,51200.0,22.6507,22.738,22.5441,22.738,51200.0
2013-03-07 10:00:00,23.48,23.52,23.34,23.4,36800.0,22.7671,22.8059,22.6313,22.6895,36800.0
2013-03-07 10:30:00,23.4,23.51,23.4,23.43,43200.0,22.6895,22.7962,22.6895,22.7186,43200.0
2013-03-07 11:00:00,23.45,23.55,23.45,23.47,21600.0,22.738,22.835,22.738,22.7574,21600.0
2013-03-07 11:30:00,23.5,23.57,23.46,23.46,46000.0,22.7865,22.8544,22.7477,22.7477,46000.0
2013-03-07 12:00:00,23.48,23.49,23.4,23.49,28400.0,22.7671,22.7768,22.6895,22.7768,28400.0
2013-03-07 12:30:00,23.48,23.52,23.47,23.52,26400.0,22.7671,22.8059,22.7574,22.8059,26400.0
2013-03-07 13:00:00,23.52,23.52,23.47,23.47,3200.0,22.8059,22.8059,22.7574,22.7574,3200.0
2013-03-07 13:30:00,23.46,23.5,23.41,23.5,13200.0,22.7477,22.7865,22.6992,22.7865,13200.0
2013-03-07 14:00:00,23.51,23.52,23.39,23.45,25200.0,22.7962,22.8059,22.6798,22.738,25200.0
2013-03-07 14:30:00,23.47,23.49,23.45,23.49,16400.0,22.7574,22.7768,22.738,22.7768,16400.0
2013-03-07 15:00:00,23.55,23.62,23.51,23.55,50400.0,22.835,22.9028,22.7962,22.835,50400.0
2013-03-07 15:30:00,23.59,23.69,23.57,23.66,144800.0,22.8738,22.9707,22.8544,22.9416,144800.0
2013-03-08 09:30:00,24.2,24.3,23.8,23.88,230000.0,23.4652,23.5622,23.0774,23.1549,230000.0
2013-03-08 10:00:00,23.88,23.94,23.69,23.94,111200.0,23.1549,23.2131,22.9707,23.2131,111200.0
2013-03-08 10:30:00,23.9,24.0,23.87,23.94,28400.0,23.1743,23.2713,23.1452,23.2131,28400.0
2013-03-08 11:00:00,23.9,24.12,23.88,24.07,80800.0,23.1743,23.3877,23.1549,23.3392,80800.0
2013-03-08 11:30:00,24.05,24.13,24.02,24.09,53600.0,23.3198,23.3974,23.2907,23.3586,53600.0
2013-03-08 12:00:00,24.1,24.15,24.04,24.05,92800.0,23.3683,23.4167,23.3101,23.3198,92800.0
2013-03-08 12:30:00,24.0,24.05,23.93,24.05,35600.0,23.2713,23.3198,23.2034,23.3198,35600.0
2013-03-08 13:00:00,24.06,24.15,24.04,24.13,37200.0,23.3295,23.4167,23.3101,23.3974,37200.0
2013-03-08 13:30:00,24.11,24.18,24.1,24.12,22400.0,23.378,23.4458,23.3683,23.3877,22400.0
2013-03-08 14:00:00,24.1,24.11,24.05,24.11,26400.0,23.3683,23.378,23.3198,23.378,26400.0
2013-03-08 14:30:00,24.13,24.21,24.1,24.16,149600.0,23.3974,23.4749,23.3683,23.4264,149600.0
2013-03-08 15:00:00,24.16,24.25,24.16,24.24,33200.0,23.4264,23.5137,23.4264,23.504,33200.0
2013-03-08 15:30:00,24.25,24.31,24.21,24.28,155600.0,23.5137,23.5719,23.4749,23.5428,155600.0
2013-03-11 09:30:00,24.07,24.22,24.01,24.08,136000.0,23.3392,23.4846,23.281,23.3489,136000.0
2013-03-11 10:00:00,24.1,24.21,24.05,24.05,77200.0,23.3683,23.4749,23.3198,23.3198,77200.0
2013-03-11 10:30:00,24.04,24.19,24.03,24.03,11600.0,23.3101,23.4555,23.3004,23.3004,11600.0
2013-03-11 11:00:00,24.06,24.26,24.06,24.19,39200.0,23.3295,23.5234,23.3295,23.4555,39200.0
2013-03-11 11:30:00,24.18,24.25,24.17,24.25,36800.0,23.4458,23.5137,23.4361,23.5137,36800.0
2013-03-11 12:00:00,24.26,24.29,24.21,24.21,64800.0,23.5234,23.5525,23.4749,23.4749,64800.0
2013-03-11 12:30:00,24.21,24.21,24.15,24.17,66800.0,23.4749,23.4749,23.4167,23.4361,66800.0
2013-03-11 13:00:00,24.24,24.29,24.24,24.29,19600.0,23.504,23.5525,23.504,23.5525,19600.0
2013-03-11 13:30:00,24.31,24.31,24.25,24.26,8000.0,23.5719,23.5719,23.5137,23.5234,8000.0
2013-03-11 14:00:00,24.25,24.25,24.25,24.25,5200.0,23.5137,23.5137,23.5137,23.5137,5200.0
2013-03-11 14:30:00,24.21,24.24,24.21,24.23,5600.0,23.4749,23.504,23.4749,23.4943,5600.0
2013-03-11 15:00:00,24.23,24.23,24.17,24.2,11600.0,23.4943,23.4943,23.4361,23.4652,11600.0
2013-03-11 15:30:00,24.22,24.29,24.13,24.29,34000.0,23.4846,23.5525,23.3974,23.5525,34000.0
2013-03-12 09:30:00,24.13,24.25,24.1,24.23,34000.0,23.3974,23.5137,23.3683,23.4943,34000.0
2013-03-12 10:00:00,24.28,24.32,24.23,24.25,5200.0,23.5428,23.5816,23.4943,23.5137,5200.0
2013-03-12 10:30:00,24.17,24.2,24.16,24.2,10800.0,23.4361,23.4652,23.4264,23.4652,10800.0
2013-03-12 11:00:00,24.17,24.17,23.96,23.96,28000.0,23.4361,23.4361,23.2325,23.2325,28000.0
2013-03-12 11:30:00,23.93,24.09,23.88,24.06,132400.0,23.2034,23.3586,23.1549,23.3295,132400.0
2013-03-12 12:00:00,24.02,24.02,23.96,23.99,32400.0,23.2907,23.2907,23.2325,23.2616,32400.0
2013-03-12 12:30:00,24.02,24.12,24.02,24.12,4800.0,23.2907,23.3877,23.2907,23.3877,4800.0
2013-03-12 13:00:00,24.08,24.08,24.03,24.06,4400.0,23.3489,23.3489,23.3004,23.3295,4400.0
2013-03-12 13:30:00,24.08,24.08,24.0,24.0,14800.0,23.3489,23.3489,23.2713,23.2713,14800.0
2013-03-12 14:00:00,24.0,24.0,23.92,23.96,42000.0,23.2713,23.2713,23.1937,23.2325,42000.0
2013-03-12 14:30:00,23.97,24.03,23.97,23.97,16000.0,23.2422,23.3004,23.2422,23.2422,16000.0
2013-03-12 15:00:00,24.0,24.15,24.0,24.07,57200.0,23.2713,23.4167,23.2713,23.3392,57200.0
2013-03-12 15:30:00,24.12,24.12,24.04,24.1,92000.0,23.3877,23.3877,23.3101,23.3683,92000.0
2013-03-13 09:30:00,24.14,24.27,23.93,24.12,260800.0,23.4071,23.5331,23.2034,23.3877,260800.0
2013-03-13 10:00:00,24.1,24.13,23.98,24.1,87200.0,23.3683,23.3974,23.2519,23.3683,87200.0
2013-03-13 10:30:00,24.13,24.23,24.09,24.23,37600.0,23.3974,23.4943,23.3586,23.4943,37600.0
2013-03-13 11:00:00,24.25,24.3,24.22,24.23,98000.0,23.5137,23.5622,23.4846,23.4943,98000.0
2013-03-13 11:30:00,24.25,24.27,24.15,24.18,148000.0,23.5137,23.5331,23.4167,23.4458,148000.0
2013-03-13 12:00:00,24.17,24.36,24.17,24.36,23200.0,23.4361,23.6204,23.4361,23.6204,23200.0
2013-03-13 12:30:00,24.35,24.47,24.35,24.42,59600.0,23.6107,23.727,23.6107,23.6785,59600.0
2013-03-13 13:00:00,24.43,24.43,24.36,24.36,8000.0,23.6882,23.6882,23.6204,23.6204,8000.0
2013-03-13 13:30:00,24.37,24.51,24.36,24.47,27600.0,23.6301,23.7658,23.6204,23.727,27600.0
2013-03-13 14:00:00,24.47,24.49,24.44,24.47,18400.0,23.727,23.7464,23.6979,23.727,18400.0
2013-03-13 14:30:00,24.44,24.47,24.39,24.39,14800.0,23.6979,23.727,23.6495,23.6495,14800.0
2013-03-13 15:00:00,24.45,24.45,24.31,24.35,36400.0,23.7076,23.7076,23.5719,23.6107,36400.0
2013-03-13 15:30:00,24.35,24.44,24.35,24.41,41600.0,23.6107,23.6979,23.6107,23.6689,41600.0
2013-03-14 09:30:00,24.54,24.72,24.5,24.71,131200.0,23.7949,23.9694,23.7561,23.9597,131200.0
2013-03-14 10:00:00,24.74,24.75,24.65,24.75,12400.0,23.9888,23.9985,23.9016,23.9985,12400.0
2013-03-14 10:30:00,24.75,24.83,24.74,24.8,105200.0,23.9985,24.0761,23.9888,24.047,105200.0
2013-03-14 11:00:00,24.82,24.82,24.77,24.78,16400.0,24.0664,24.0664,24.0179,24.0276,16400.0
2013-03-14 11:30:00,24.77,24.85,24.76,24.83,24800.0,24.0179,24.0955,24.0082,24.0761,24800.0
2013-03-14 12:00:00,24.84,24.89,24.83,24.88,35600.0,24.0858,24.1343,24.0761,24.1246,35600.0
2013-03-14 12:30:00,24.89,24.93,24.85,24.86,22800.0,24.1343,24.1731,24.0955,24.1052,22800.0
2013-03-14 13:00:00,24.87,24.89,24.86,24.88,9600.0,24.1149,24.1343,24.1052,24.1246,9600.0
2013-03-14 13:30:00,24.84,24.9,24.81,24.9,11600.0,24.0858,24.144,24.0567,24.144,11600.0
2013-03-14 14:00:00,24.87,24.9,24.87,24.89,32400.0,24.1149,24.144,24.1149,24.1343,32400.0
2013-03-14 14:30:00,24.91,24.96,24.9,24.96,12000.0,24.1537,24.2022,24.144,24.2022,12000.0
2013-03-14 15:00:00,24.95,24.99,24.95,24.96,25200.0,24.1925,24.2312,24.1925,24.2022,25200.0
2013-03-14 15:30:00,24.98,25.14,24.98,25.13,164800.0,24.2215,24.3767,24.2215,24.367,164800.0
2013-03-15 09:30:00,25.0,25.11,24.86,24.86,136400.0,24.2409,24.3476,24.1052,24.1052,136400.0
2013-03-15 10:00:00,24.84,25.0,24.81,24.95,131600.0,24.0858,24.2409,24.0567,24.1925,131600.0
2013-03-15 10:30:00,24.94,25.07,24.94,24.98,106000.0,24.1828,24.3088,24.1828,24.2215,106000.0
2013-03-15 11:00:00,25.0,25.16,25.0,25.16,34000.0,24.2409,24.3961,24.2409,24.3961,34000.0
2013-03-15 11:30:00,25.13,25.14,25.08,25.09,29600.0,24.367,24.3767,24.3185,24.3282,29600.0
2013-03-15 12:00:00,25.08,25.18,25.08,25.17,35600.0,24.3185,24.4155,24.3185,24.4058,35600.0
2013-03-15 12:30:00,25.14,25.23,25.14,25.17,31600.0,24.3767,24.464,24.3767,24.4058,31600.0
2013-03-15 13:00:00,25.17,25.2,25.16,25.19,26400.0,24.4058,24.4349,24.3961,24.4252,26400.0
2013-03-15 13:30:00,25.21,25.22,25.19,25.2,8400.0,24.4446,24.4543,24.4252,24.4349,8400.0
2013-03-15 14:00:00,25.22,25.25,25.04,25.05,42800.0,24.4543,24.4833,24.2797,24.2894,42800.0
2013-03-15 14:30:00,25.08,25.08,24.96,25.04,233600.0,24.3185,24.3185,24.2022,24.2797,233600.0
2013-03-15 15:00:00,25.04,25.09,24.96,24.98,143200.0,24.2797,24.3282,24.2022,24.2215,143200.0
2013-03-15 15:30:00,24.97,25.15,24.96,25.06,141600.0,24.2119,24.3864,24.2022,24.2991,141600.0
2013-03-18 09:30:00,24.31,24.71,24.23,24.66,392800.0,23.5719,23.9597,23.4943,23.9113,392800.0
2013-03-18 10:00:00,24.63,24.69,24.42,24.66,145200.0,23.8822,23.9404,23.6785,23.9113,145200.0
2013-03-18 10:30:00,24.61,24.68,24.49,24.6,85200.0,23.8628,23.9307,23.7464,23.8531,85200.0
2013-03-18 11:00:00,24.57,24.79,24.57,24.79,58400.0,23.824,24.0373,23.824,24.0373,58400.0
2013-03-18 11:30:00,24.75,24.86,24.7,24.86,63600.0,23.9985,24.1052,23.95,24.1052,63600.0
2013-03-18 12:00:00,24.87,24.93,24.84,24.86,37600.0,24.1149,24.1731,24.0858,24.1052,37600.0
2013-03-18 12:30:00,24.85,24.85,24.8,24.8,12400.0,24.0955,24.0955,24.047,24.047,12400.0
2013-03-18 13:00:00,24.87,24.87,24.75,24.75,8400.0,24.1149,24.1149,23.9985,23.9985,8400.0
2013-03-18 13:30:00,24.79,24.85,24.75,24.8,17600.0,24.0373,24.0955,23.9985,24.047,17600.0
2013-03-18 14:00:00,24.83,24.96,24.83,24.96,79600.0,24.0761,24.2022,24.0761,24.2022,79600.0
2013-03-18 14:30:00,24.97,24.97,24.76,24.76,84000.0,24.2119,24.2119,24.0082,24.0082,84000.0
2013-03-18 15:00:00,24.77,24.81,24.63,24.66,202800.0,24.0179,24.0567,23.8822,23.9113,202800.0
2013-03-18 15:30:00,24.65,24.68,24.5,24.68,230800.0,23.9016,23.9307,23.7561,23.9307,230800.0
2013-03-19 09:30:00,24.82,24.96,24.78,24.93,330800.0,24.0664,24.2022,24.0276,24.1731,330800.0
2013-03-19 10:00:00,24.97,25.04,24.72,24.73,220000.0,24.2119,24.2797,23.9694,23.9791,220000.0
2013-03-19 10:30:00,24.7,24.75,24.57,24.58,84800.0,23.95,23.9985,23.824,23.8337,84800.0
2013-03-19 11:00:00,24.59,24.75,24.53,24.74,146800.0,23.8434,23.9985,23.7852,23.9888,146800.0
2013-03-19 11:30:00,24.75,24.83,24.18,24.25,152400.0,23.9985,24.0761,23.4458,23.5137,152400.0
2013-03-19 12:00:00,24.25,24.43,24.09,24.42,132000.0,23.5137,23.6882,23.3586,23.6785,132000.0
2013-03-19 12:30:00,24.35,24.36,24.14,24.14,22400.0,23.6107,23.6204,23.4071,23.4071,22400.0
2013-03-19 13:00:00,24.17,24.21,23.91,23.98,40800.0,23.4361,23.4749,23.184,23.2519,40800.0
2013-03-19 13:30:00,23.9,24.05,23.74,24.04,115600.0,23.1743,23.3198,23.0192,23.3101,115600.0
2013-03-19 14:00:00,24.06,24.19,23.98,24.14,57200.0,23.3295,23.4555,23.2519,23.4071,57200.0
2013-03-19 14:30:00,24.16,24.31,24.16,24.19,174800.0,23.4264,23.5719,23.4264,23.4555,174800.0
2013-03-19 15:00:00,24.23,24.45,24.1,24.23,230400.0,23.4943,23.7076,23.3683,23.4943,230400.0
2013-03-19 15:30:00,24.23,24.38,24.18,24.36,157200.0,23.4943,23.6398,23.4458,23.6204,157200.0
2013-03-20 09:30:00,24.82,25.0,24.74,24.78,216800.0,24.0664,24.2409,23.9888,24.0276,216800.0
2013-03-20 10:00:00,24.8,24.88,24.74,24.85,41600.0,24.047,24.1246,23.9888,24.0955,41600.0
2013-03-20 10:30:00,24.85,24.89,24.73,24.86,30800.0,24.0955,24.1343,23.9791,24.1052,30800.0
2013-03-20 11:00:00,24.88,24.91,24.79,24.83,26000.0,24.1246,24.1537,24.0373,24.0761,26000.0
2013-03-20 11:30:00,24.83,24.83,24.7,24.71,62400.0,24.0761,24.0761,23.95,23.9597,62400.0
2013-03-20 12:00:00,24.72,24.8,24.72,24.79,35600.0,23.9694,24.047,23.9694,24.0373,35600.0
2013-03-20 12:30:00,24.79,24.83,24.75,24.81,14400.0,24.0373,24.0761,23.9985,24.0567,14400.0
2013-03-20 13:00:00,24.79,24.83,24.79,24.82,9200.0,24.0373,24.0761,24.0373,24.0664,9200.0
2013-03-20 13:30:00,24.79,24.8,24.77,24.8,22800.0,24.0373,24.047,24.0179,24.047,22800.0
2013-03-20 14:00:00,24.77,25.0,24.73,24.98,68400.0,24.0179,24.2409,23.9791,24.2215,68400.0
2013-03-20 14:30:00,24.98,25.03,24.93,24.96,88400.0,24.2215,24.27,24.1731,24.2022,88400.0
2013-03-20 15:00:00,24.91,24.96,24.89,24.91,29200.0,24.1537,24.2022,24.1343,24.1537,29200.0
2013-03-20 15:30:00,24.9,25.06,24.87,25.05,134800.0,24.144,24.2991,24.1149,24.2894,134800.0
2013-03-21 09:30:00,24.52,24.88,24.5,24.88,112400.0,23.7755,24.1246,23.7561,24.1246,112400.0
2013-03-21 10:00:00,24.83,24.86,24.51,24.61,181200.0,24.0761,24.1052,23.7658,23.8628,181200.0
2013-03-21 10:30:00,24.59,24.62,24.5,24.53,22800.0,23.8434,23.8725,23.7561,23.7852,22800.0
2013-03-21 11:00:00,24.6,24.68,24.52,24.66,18000.0,23.8531,23.9307,23.7755,23.9113,18000.0
2013-03-21 11:30:00,24.7,24.77,24.67,24.71,70000.0,23.95,24.0179,23.921,23.9597,70000.0
2013-03-21 12:00:00,24.66,24.69,24.61,24.65,14400.0,23.9113,23.9404,23.8628,23.9016,14400.0
2013-03-21 12:30:00,24.62,24.66,24.62,24.66,19200.0,23.8725,23.9113,23.8725,23.9113,19200.0
2013-03-21 13:00:00,24.61,24.63,24.41,24.46,32400.0,23.8628,23.8822,23.6689,23.7173,32400.0
2013-03-21 13:30:00,24.42,24.42,24.29,24.36,50400.0,23.6785,23.6785,23.5525,23.6204,50400.0
2013-03-21 14:00:00,24.3,24.48,24.14,24.43,76800.0,23.5622,23.7367,23.4071,23.6882,76800.0
2013-03-21 14:30:00,24.47,24.58,24.42,24.53,22400.0,23.727,23.8337,23.6785,23.7852,22400.0
2013-03-21 15:00:00,24.54,24.61,24.43,24.54,50000.0,23.7949,23.8628,23.6882,23.7949,50000.0
2013-03-21 15:30:00,24.57,24.57,24.39,24.4,83600.0,23.824,23.824,23.6495,23.6592,83600.0
2013-03-22 09:30:00,24.69,24.78,24.5,24.59,139600.0,23.9404,24.0276,23.7561,23.8434,139600.0
2013-03-22 10:00:00,24.6,24.74,24.6,24.66,46400.0,23.8531,23.9888,23.8531,23.9113,46400.0
2013-03-22 10:30:00,24.65,24.67,24.55,24.61,23600.0,23.9016,23.921,23.8046,23.8628,23600.0
2013-03-22 11:00:00,24.65,24.67,24.59,24.63,35200.0,23.9016,23.921,23.8434,23.8822,35200.0
2013-03-22 11:30:00,24.64,24.65,24.51,24.56,33200.0,23.8919,23.9016,23.7658,23.8143,33200.0
2013-03-22 12:00:00,24.57,24.57,24.43,24.52,42800.0,23.824,23.824,23.6882,23.7755,42800.0
2013-03-22 12:30:00,24.53,24.53,24.47,24.53,18400.0,23.7852,23.7852,23.727,23.7852,18400.0
2013-03-22 13:00:00,24.55,24.66,24.51,24.64,23600.0,23.8046,23.9113,23.7658,23.8919,23600.0
2013-03-22 13:30:00,24.64,24.64,24.55,24.58,26800.0,23.8919,23.8919,23.8046,23.8337,26800.0
2013-03-22 14:00:00,24.57,24.64,24.54,24.6,37600.0,23.824,23.8919,23.7949,23.8531,37600.0
2013-03-22 14:30:00,24.6,24.62,24.55,24.6,13200.0,23.8531,23.8725,23.8046,23.8531,13200.0
2013-03-22 15:00:00,24.6,24.61,24.49,24.52,50000.0,23.8531,23.8628,23.7464,23.7755,50000.0
2013-03-22 15:30:00,24.54,24.6,24.46,24.59,144800.0,23.7949,23.8531,23.7173,23.8434,144800.0
2013-03-25 09:30:00,24.77,25.11,24.67,25.11,268800.0,24.0179,24.3476,23.921,24.3476,268800.0
2013-03-25 10:00:00,25.13,25.23,24.87,24.91,68000.0,24.367,24.464,24.1149,24.1537,68000.0
2013-03-25 10:30:00,24.9,24.94,24.6,24.6,57600.0,24.144,24.1828,23.8531,23.8531,57600.0
2013-03-25 11:00:00,24.57,24.59,24.33,24.37,195200.0,23.824,23.8434,23.5913,23.6301,195200.0
2013-03-25 11:30:00,24.35,24.6,24.35,24.54,34000.0,23.6107,23.8531,23.6107,23.7949,34000.0
2013-03-25 12:00:00,24.55,24.59,24.43,24.43,35200.0,23.8046,23.8434,23.6882,23.6882,35200.0
2013-03-25 12:30:00,24.41,24.43,24.29,24.29,36800.0,23.6689,23.6882,23.5525,23.5525,36800.0
2013-03-25 13:00:00,24.27,24.4,24.15,24.38,32800.0,23.5331,23.6592,23.4167,23.6398,32800.0
2013-03-25 13:30:00,24.34,24.83,24.32,24.76,108800.0,23.601,24.0761,23.5816,24.0082,108800.0
2013-03-25 14:00:00,24.76,24.79,24.67,24.67,64000.0,24.0082,24.0373,23.921,23.921,64000.0
2013-03-25 14:30:00,24.6,24.61,24.53,24.59,40400.0,23.8531,23.8628,23.7852,23.8434,40400.0
2013-03-25 15:00:00,24.49,24.52,24.45,24.5,44800.0,23.7464,23.7755,23.7076,23.7561,44800.0
2013-03-25 15:30:00,24.52,24.65,24.45,24.63,72000.0,23.7755,23.9016,23.7076,23.8822,72000.0
2013-03-26 09:30:00,24.96,25.07,24.84,24.94,281200.0,24.2022,24.3088,24.0858,24.1828,281200.0
2013-03-26 10:00:00,24.84,24.97,24.76,24.83,92400.0,24.0858,24.2119,24.0082,24.0761,92400.0
2013-03-26 10:30:00,24.9,24.9,24.61,24.67,86000.0,24.144,24.144,23.8628,23.921,86000.0
2013-03-26 11:00:00,24.67,24.7,24.58,24.64,64400.0,23.921,23.95,23.8337,23.8919,64400.0
2013-03-26 11:30:00,24.66,24.72,24.6,24.6,27600.0,23.9113,23.9694,23.8531,23.8531,27600.0
2013-03-26 12:00:00,24.63,24.68,24.52,24.56,42000.0,23.8822,23.9307,23.7755,23.8143,42000.0
2013-03-26 12:30:00,24.61,24.61,24.55,24.57,16800.0,23.8628,23.8628,23.8046,23.824,16800.0
2013-03-26 13:00:00,24.55,24.67,24.55,24.67,31200.0,23.8046,23.921,23.8046,23.921,31200.0
2013-03-26 13:30:00,24.67,24.67,24.6,24.65,14800.0,23.921,23.921,23.8531,23.9016,14800.0
2013-03-26 14:00:00,24.64,24.68,24.63,24.67,9200.0,23.8919,23.9307,23.8822,23.921,9200.0
2013-03-26 14:30:00,24.63,24.64,24.62,24.64,11200.0,23.8822,23.8919,23.8725,23.8919,11200.0
2013-03-26 15:00:00,24.66,24.81,24.66,24.78,125200.0,23.9113,24.0567,23.9113,24.0276,125200.0
2013-03-26 15:30:00,24.8,24.93,24.8,24.92,145600.0,24.047,24.1731,24.047,24.1634,145600.0
2013-03-27 09:30:00,24.39,24.46,24.23,24.26,209200.0,23.6495,23.7173,23.4943,23.5234,209200.0
2013-03-27 10:00:00,24.25,24.37,24.1,24.31,168400.0,23.5137,23.6301,23.3683,23.5719,168400.0
2013-03-27 10:30:00,24.33,24.6,24.33,24.49,94800.0,23.5913,23.8531,23.5913,23.7464,94800.0
2013-03-27 11:00:00,24.47,24.61,24.47,24.6,15200.0,23.727,23.8628,23.727,23.8531,15200.0
2013-03-27 11:30:00,24.67,24.81,24.63,24.75,58400.0,23.921,24.0567,23.8822,23.9985,58400.0
2013-03-27 12:00:00,24.77,24.77,24.65,24.65,45200.0,24.0179,24.0179,23.9016,23.9016,45200.0
2013-03-27 12:30:00,24.65,24.68,24.61,24.66,6400.0,23.9016,23.9307,23.8628,23.9113,6400.0
2013-03-27 13:00:00,24.67,24.67,24.59,24.63,4400.0,23.921,23.921,23.8434,23.8822,4400.0
2013-03-27 13:30:00,24.68,24.72,24.68,24.71,7200.0,23.9307,23.9694,23.9307,23.9597,7200.0
2013-03-27 14:00:00,24.76,24.8,24.71,24.71,37600.0,24.0082,24.047,23.9597,23.9597,37600.0
2013-03-27 14:30:00,24.81,24.89,24.79,24.86,18400.0,24.0567,24.1343,24.0373,24.1052,18400.0
2013-03-27 15:00:00,24.84,24.95,24.8,24.92,100400.0,24.0858,24.1925,24.047,24.1634,100400.0
2013-03-27 15:30:00,24.93,24.98,24.84,24.92,224000.0,24.1731,24.2215,24.0858,24.1634,224000.0
2013-03-28 09:30:00,24.92,25.1,24.79,24.94,97200.0,24.1634,24.3379,24.0373,24.1828,97200.0
2013-03-28 10:00:00,24.91,24.96,24.82,24.94,37200.0,24.1537,24.2022,24.0664,24.1828,37200.0
2013-03-28 10:30:00,24.96,25.09,24.96,25.06,150000.0,24.2022,24.3282,24.2022,24.2991,150000.0
2013-03-28 11:00:00,25.05,25.06,24.95,25.04,79200.0,24.2894,24.2991,24.1925,24.2797,79200.0
2013-03-28 11:30:00,25.06,25.06,24.96,24.99,20000.0,24.2991,24.2991,24.2022,24.2312,20000.0
2013-03-28 12:00:00,24.99,24.99,24.82,24.82,20400.0,24.2312,24.2312,24.0664,24.0664,20400.0
2013-03-28 12:30:00,24.93,24.94,24.93,24.94,4000.0,24.1731,24.1828,24.1731,24.1828,4000.0
2013-03-28 13:00:00,24.92,24.99,24.9,24.99,24000.0,24.1634,24.2312,24.144,24.2312,24000.0
2013-03-28 13:30:00,24.98,25.04,24.97,25.04,41200.0,24.2215,24.2797,24.2119,24.2797,41200.0
2013-03-28 14:00:00,25.05,25.07,25.02,25.07,47600.0,24.2894,24.3088,24.2603,24.3088,47600.0
2013-03-28 14:30:00,25.06,25.06,25.03,25.04,5200.0,24.2991,24.2991,24.27,24.2797,5200.0
2013-03-28 15:00:00,25.02,25.07,24.97,25.06,28800.0,24.2603,24.3088,24.2119,24.2991,28800.0
2013-03-28 15:30:00,25.05,25.2,24.95,24.95,238000.0,24.2894,24.4349,24.1925,24.1925,238000.0
2013-04-01 09:30:00,24.91,25.05,24.81,24.85,221200.0,24.1537,24.2894,24.0567,24.0955,221200.0
2013-04-01 10:00:00,24.8,24.8,24.37,24.42,485600.0,24.047,24.047,23.6301,23.6785,485600.0
2013-04-01 10:30:00,24.42,24.42,23.86,23.87,288400.0,23.6785,23.6785,23.1356,23.1452,288400.0
2013-04-01 11:00:00,23.85,23.89,23.73,23.89,142800.0,23.1259,23.1646,23.0095,23.1646,142800.0
2013-04-01 11:30:00,23.89,23.91,23.75,23.85,67200.0,23.1646,23.184,23.0289,23.1259,67200.0
2013-04-01 12:00:00,23.83,23.87,23.75,23.75,46400.0,23.1065,23.1452,23.0289,23.0289,46400.0
2013-04-01 12:30:00,23.75,23.9,23.66,23.9,42800.0,23.0289,23.1743,22.9416,23.1743,42800.0
2013-04-01 13:00:00,23.89,24.09,23.89,24.09,28800.0,23.1646,23.3586,23.1646,23.3586,28800.0
2013-04-01 13:30:00,24.08,24.08,23.95,23.99,17200.0,23.3489,23.3489,23.2228,23.2616,17200.0
2013-04-01 14:00:00,24.01,24.14,24.01,24.06,47200.0,23.281,23.4071,23.281,23.3295,47200.0
2013-04-01 14:30:00,24.07,24.07,23.97,24.02,9600.0,23.3392,23.3392,23.2422,23.2907,9600.0
2013-04-01 15:00:00,23.92,23.98,23.7,23.81,33600.0,23.1937,23.2519,22.9804,23.0871,33600.0
2013-04-01 15:30:00,23.81,24.05,23.76,24.04,109200.0,23.0871,23.3198,23.0386,23.3101,109200.0
2013-04-02 09:30:00,24.52,24.59,24.28,24.36,128000.0,23.7755,23.8434,23.5428,23.6204,128000.0
2013-04-02 10:00:00,24.35,24.52,24.24,24.34,169600.0,23.6107,23.7755,23.504,23.601,169600.0
2013-04-02 10:30:00,24.28,24.48,24.11,24.43,110800.0,23.5428,23.7367,23.378,23.6882,110800.0
2013-04-02 11:00:00,24.43,24.44,24.24,24.32,154400.0,23.6882,23.6979,23.504,23.5816,154400.0
2013-04-02 11:30:00,24.29,24.33,24.09,24.13,84400.0,23.5525,23.5913,23.3586,23.3974,84400.0
2013-04-02 12:00:00,24.13,24.27,24.13,24.21,40400.0,23.3974,23.5331,23.3974,23.4749,40400.0
2013-04-02 12:30:00,24.22,24.22,24.17,24.18,29600.0,23.4846,23.4846,23.4361,23.4458,29600.0
2013-04-02 13:00:00,24.21,24.21,24.08,24.1,28800.0,23.4749,23.4749,23.3489,23.3683,28800.0
2013-04-02 13:30:00,24.08,24.21,24.08,24.19,24400.0,23.3489,23.4749,23.3489,23.4555,24400.0
2013-04-02 14:00:00,24.13,24.14,23.97,23.97,104000.0,23.3974,23.4071,23.2422,23.2422,104000.0
2013-04-02 14:30:00,23.97,23.97,23.77,23.85,193600.0,23.2422,23.2422,23.0483,23.1259,193600.0
2013-04-02 15:00:00,23.86,23.88,23.69,23.71,96000.0,23.1356,23.1549,22.9707,22.9901,96000.0
2013-04-02 15:30:00,23.72,23.79,23.51,23.68,411600.0,22.9998,23.0677,22.7962,22.961,411600.0
2013-04-03 09:30:00,23.86,23.87,23.48,23.6,462400.0,23.1356,23.1452,22.7671,22.8834,462400.0
2013-04-03 10:00:00,23.47,23.54,23.07,23.21,358400.0,22.7574,22.8253,22.3695,22.5053,358400.0
2013-04-03 10:30:00,23.21,23.32,23.08,23.09,95600.0,22.5053,22.6119,22.3792,22.3889,95600.0
2013-04-03 11:00:00,23.12,23.14,22.81,23.0,191200.0,22.418,22.4374,22.1174,22.3017,191200.0
2013-04-03 11:30:00,23.0,23.08,22.88,23.06,50000.0,22.3017,22.3792,22.1853,22.3598,50000.0
2013-04-03 12:00:00,22.92,23.0,22.87,22.91,91200.0,22.2241,22.3017,22.1756,22.2144,91200.0
2013-04-03 12:30:00,22.86,22.95,22.75,22.83,118400.0,22.1659,22.2532,22.0593,22.1368,118400.0
2013-04-03 13:00:00,22.82,22.91,22.67,22.68,130000.0,22.1271,22.2144,21.9817,21.9914,130000.0
2013-04-03 13:30:00,22.68,22.75,22.34,22.39,155200.0,21.9914,22.0593,21.6617,21.7102,155200.0
2013-04-03 14:00:00,22.39,22.64,22.32,22.55,117600.0,21.7102,21.9526,21.6423,21.8653,117600.0
2013-04-03 14:30:00,22.53,22.8,22.53,22.8,47600.0,21.8459,22.1077,21.8459,22.1077,47600.0
2013-04-03 15:00:00,22.8,22.82,22.56,22.61,107200.0,22.1077,22.1271,21.875,21.9235,107200.0
2013-04-03 15:30:00,22.52,22.73,22.39,22.5,256400.0,21.8362,22.0399,21.7102,21.8168,256400.0
2013-04-04 09:30:00,22.56,22.69,22.44,22.66,290800.0,21.875,22.0011,21.7587,21.972,290800.0
2013-04-04 10:00:00,22.67,22.77,22.34,22.46,130000.0,21.9817,22.0786,21.6617,21.7781,130000.0
2013-04-04 10:30:00,22.46,22.72,22.43,22.49,114400.0,21.7781,22.0302,21.749,21.8071,114400.0
2013-04-04 11:00:00,22.53,22.71,22.53,22.68,46400.0,21.8459,22.0205,21.8459,21.9914,46400.0
2013-04-04 11:30:00,22.63,22.7,22.58,22.6,40000.0,21.9429,22.0108,21.8944,21.9138,40000.0
2013-04-04 12:00:00,22.52,22.53,22.43,22.5,68000.0,21.8362,21.8459,21.749,21.8168,68000.0
2013-04-04 12:30:00,22.53,22.65,22.51,22.65,49600.0,21.8459,21.9623,21.8265,21.9623,49600.0
2013-04-04 13:00:00,22.6,22.6,22.52,22.53,23200.0,21.9138,21.9138,21.8362,21.8459,23200.0
2013-04-04 13:30:00,22.55,22.81,22.55,22.78,122000.0,21.8653,22.1174,21.8653,22.0883,122000.0
2013-04-04 14:00:00,22.77,22.89,22.77,22.89,100000.0,22.0786,22.195,22.0786,22.195,100000.0
2013-04-04 14:30:00,22.84,22.84,22.76,22.76,10800.0,22.1465,22.1465,22.069,22.069,10800.0
2013-04-04 15:00:00,22.78,22.88,22.77,22.86,34000.0,22.0883,22.1853,22.0786,22.1659,34000.0
2013-04-04 15:30:00,22.86,23.05,22.82,23.04,105200.0,22.1659,22.3501,22.1271,22.3404,105200.0
2013-04-05 09:30:00,22.01,22.28,21.91,22.09,376800.0,21.3417,21.6035,21.2448,21.4193,376800.0
2013-04-05 10:00:00,22.04,22.21,21.98,22.18,178000.0,21.3708,21.5357,21.3126,21.5066,178000.0
2013-04-05 10:30:00,22.19,22.52,22.19,22.42,154800.0,21.5163,21.8362,21.5163,21.7393,154800.0
2013-04-05 11:00:00,22.47,22.65,22.46,22.57,130000.0,21.7878,21.9623,21.7781,21.8847,130000.0
2013-04-05 11:30:00,22.56,22.56,22.47,22.47,21200.0,21.875,21.875,21.7878,21.7878,21200.0
2013-04-05 12:00:00,22.47,22.54,22.43,22.53,75200.0,21.7878,21.8556,21.749,21.8459,75200.0
2013-04-05 12:30:00,22.54,22.67,22.47,22.5,43600.0,21.8556,21.9817,21.7878,21.8168,43600.0
2013-04-05 13:00:00,22.5,22.79,22.5,22.73,51200.0,21.8168,22.098,21.8168,22.0399,51200.0
2013-04-05 13:30:00,22.72,22.75,22.61,22.61,38400.0,22.0302,22.0593,21.9235,21.9235,38400.0
2013-04-05 14:00:00,22.63,22.69,22.58,22.68,33200.0,21.9429,22.0011,21.8944,21.9914,33200.0
2013-04-05 14:30:00,22.71,22.75,22.65,22.74,14400.0,22.0205,22.0593,21.9623,22.0496,14400.0
2013-04-05 15:00:00,22.69,22.7,22.55,22.6,82800.0,22.0011,22.0108,21.8653,21.9138,82800.0
2013-04-05 15:30:00,22.61,22.91,22.61,22.9,97600.0,21.9235,22.2144,21.9235,22.2047,97600.0
2013-04-08 09:30:00,23.1,23.1,22.68,22.68,142800.0,22.3986,22.3986,21.9914,21.9914,142800.0
2013-04-08 10:00:00,22.77,22.83,22.62,22.7,59600.0,22.0786,22.1368,21.9332,22.0108,59600.0
2013-04-08 10:30:00,22.76,22.97,22.75,22.82,65200.0,22.069,22.2726,22.0593,22.1271,65200.0
2013-04-08 11:00:00,22.79,22.81,22.72,22.77,35600.0,22.098,22.1174,22.0302,22.0786,35600.0
2013-04-08 11:30:00,22.76,22.91,22.73,22.87,20000.0,22.069,22.2144,22.0399,22.1756,20000.0
2013-04-08 12:00:00,22.86,22.86,22.78,22.78,13200.0,22.1659,22.1659,22.0883,22.0883,13200.0
2013-04-08 12:30:00,22.87,22.87,22.85,22.86,4000.0,22.1756,22.1756,22.1562,22.1659,4000.0
2013-04-08 13:00:00,22.91,22.91,22.87,22.88,1200.0,22.2144,22.2144,22.1756,22.1853,1200.0
2013-04-08 13:30:00,22.91,23.12,22.87,23.12,34000.0,22.2144,22.418,22.1756,22.418,34000.0
2013-04-08 14:00:00,23.13,23.18,23.13,23.13,19200.0,22.4277,22.4762,22.4277,22.4277,19200.0
2013-04-08 14:30:00,23.17,23.2,23.14,23.16,7600.0,22.4665,22.4956,22.4374,22.4568,7600.0
2013-04-08 15:00:00,23.15,23.25,23.15,23.25,20800.0,22.4471,22.5441,22.4471,22.5441,20800.0
2013-04-08 15:30:00,23.25,23.48,23.25,23.45,137600.0,22.5441,22.7671,22.5441,22.738,137600.0
2013-04-09 09:30:00,23.55,23.6,23.21,23.22,172800.0,22.835,22.8834,22.5053,22.515,172800.0
2013-04-09 10:00:00,23.19,23.55,23.19,23.55,43200.0,22.4859,22.835,22.4859,22.835,43200.0
2013-04-09 10:30:00,23.58,23.58,23.22,23.26,86000.0,22.8641,22.8641,22.515,22.5538,86000.0
2013-04-09 11:00:00,23.28,23.35,23.14,23.17,90800.0,22.5732,22.641,22.4374,22.4665,90800.0
2013-04-09 11:30:00,23.28,23.44,23.28,23.44,7200.0,22.5732,22.7283,22.5732,22.7283,7200.0
2013-04-09 12:00:00,23.44,23.47,23.31,23.43,22400.0,22.7283,22.7574,22.6023,22.7186,22400.0
2013-04-09 12:30:00,23.51,23.56,23.43,23.43,33200.0,22.7962,22.8447,22.7186,22.7186,33200.0
2013-04-09 13:00:00,23.51,23.61,23.5,23.6,23600.0,22.7962,22.8931,22.7865,22.8834,23600.0
2013-04-09 13:30:00,23.62,23.67,23.56,23.6,26400.0,22.9028,22.9513,22.8447,22.8834,26400.0
2013-04-09 14:00:00,23.62,23.63,23.54,23.59,20400.0,22.9028,22.9125,22.8253,22.8738,20400.0
2013-04-09 14:30:00,23.61,23.71,23.61,23.61,18000.0,22.8931,22.9901,22.8931,22.8931,18000.0
2013-04-09 15:00:00,23.65,23.66,23.5,23.56,22800.0,22.9319,22.9416,22.7865,22.8447,22800.0
2013-04-09 15:30:00,23.56,23.57,23.25,23.27,183600.0,22.8447,22.8544,22.5441,22.5635,183600.0
2013-04-10 09:30:00,23.48,23.74,23.45,23.73,218000.0,22.7671,23.0192,22.738,23.0095,218000.0
2013-04-10 10:00:00,23.77,24.0,23.77,23.88,68800.0,23.0483,23.2713,23.0483,23.1549,68800.0
2013-04-10 10:30:00,23.89,24.08,23.8,24.05,80000.0,23.1646,23.3489,23.0774,23.3198,80000.0
2013-04-10 11:00:00,24.09,24.3,24.04,24.23,152400.0,23.3586,23.5622,23.3101,23.4943,152400.0
2013-04-10 11:30:00,24.23,24.45,24.2,24.39,165200.0,23.4943,23.7076,23.4652,23.6495,165200.0
2013-04-10 12:00:00,24.38,24.43,24.3,24.32,62000.0,23.6398,23.6882,23.5622,23.5816,62000.0
2013-04-10 12:30:00,24.38,24.44,24.32,24.35,69600.0,23.6398,23.6979,23.5816,23.6107,69600.0
2013-04-10 13:00:00,24.35,24.46,24.35,24.44,56400.0,23.6107,23.7173,23.6107,23.6979,56400.0
2013-04-10 13:30:00,24.48,24.53,24.41,24.47,27200.0,23.7367,23.7852,23.6689,23.727,27200.0
2013-04-10 14:00:00,24.48,24.55,24.48,24.49,36000.0,23.7367,23.8046,23.7367,23.7464,36000.0
2013-04-10 14:30:00,24.43,24.57,24.43,24.54,22000.0,23.6882,23.824,23.6882,23.7949,22000.0
2013-04-10 15:00:00,24.55,24.57,24.49,24.56,22000.0,23.8046,23.824,23.7464,23.8143,22000.0
2013-04-10 15:30:00,24.48,24.66,24.48,24.52,84000.0,23.7367,23.9113,23.7367,23.7755,84000.0
2013-04-11 09:30:00,24.48,24.73,24.41,24.68,189200.0,23.7367,23.9791,23.6689,23.9307,189200.0
2013-04-11 10:00:00,24.7,24.81,24.67,24.79,112400.0,23.95,24.0567,23.921,24.0373,112400.0
2013-04-11 10:30:00,24.79,24.91,24.66,24.91,86000.0,24.0373,24.1537,23.9113,24.1537,86000.0
2013-04-11 11:00:00,24.89,25.05,24.85,25.05,76400.0,24.1343,24.2894,24.0955,24.2894,76400.0
2013-04-11 11:30:00,25.03,25.04,24.79,24.89,74800.0,24.27,24.2797,24.0373,24.1343,74800.0
2013-04-11 12:00:00,24.88,24.88,24.75,24.75,21600.0,24.1246,24.1246,23.9985,23.9985,21600.0
2013-04-11 12:30:00,24.84,24.86,24.8,24.84,34000.0,24.0858,24.1052,24.047,24.0858,34000.0
2013-04-11 13:00:00,24.86,24.92,24.82,24.84,50800.0,24.1052,24.1634,24.0664,24.0858,50800.0
2013-04-11 13:30:00,24.8,24.86,24.68,24.68,60400.0,24.047,24.1052,23.9307,23.9307,60400.0
2013-04-11 14:00:00,24.64,24.68,24.56,24.67,41200.0,23.8919,23.9307,23.8143,23.921,41200.0
2013-04-11 14:30:00,24.69,24.74,24.66,24.71,14000.0,23.9404,23.9888,23.9113,23.9597,14000.0
2013-04-11 15:00:00,24.68,24.78,24.6,24.64,48000.0,23.9307,24.0276,23.8531,23.8919,48000.0
2013-04-11 15:30:00,24.63,24.69,24.53,24.62,153200.0,23.8822,23.9404,23.7852,23.8725,153200.0
2013-04-12 09:30:00,24.38,24.55,24.28,24.28,222000.0,23.6398,23.8046,23.5428,23.5428,222000.0
2013-04-12 10:00:00,24.24,24.37,24.18,24.25,60000.0,23.504,23.6301,23.4458,23.5137,60000.0
2013-04-12 10:30:00,24.31,24.31,23.85,23.98,167200.0,23.5719,23.5719,23.1259,23.2519,167200.0
2013-04-12 11:00:00,23.93,24.07,23.77,24.0,140800.0,23.2034,23.3392,23.0483,23.2713,140800.0
2013-04-12 11:30:00,24.02,24.34,23.96,24.29,174800.0,23.2907,23.601,23.2325,23.5525,174800.0
2013-04-12 12:00:00,24.31,24.31,24.07,24.08,61600.0,23.5719,23.5719,23.3392,23.3489,61600.0
2013-04-12 12:30:00,24.21,24.24,24.09,24.18,54800.0,23.4749,23.504,23.3586,23.4458,54800.0
2013-04-12 13:00:00,24.22,24.26,24.13,24.13,102000.0,23.4846,23.5234,23.3974,23.3974,102000.0
2013-04-12 13:30:00,24.11,24.25,24.09,24.18,45200.0,23.378,23.5137,23.3586,23.4458,45200.0
2013-04-12 14:00:00,24.17,24.17,24.15,24.16,3600.0,23.4361,23.4361,23.4167,23.4264,3600.0
2013-04-12 14:30:00,24.13,24.21,24.11,24.21,48800.0,23.3974,23.4749,23.378,23.4749,48800.0
2013-04-12 15:00:00,24.18,24.31,24.18,24.22,14400.0,23.4458,23.5719,23.4458,23.4846,14400.0
2013-04-12 15:30:00,24.25,24.34,24.25,24.31,105200.0,23.5137,23.601,23.5137,23.5719,105200.0
2013-04-15 09:30:00,23.87,23.94,23.58,23.71,240000.0,23.1452,23.2131,22.8641,22.9901,240000.0
2013-04-15 10:00:00,23.67,23.67,23.0,23.13,340400.0,22.9513,22.9513,22.3017,22.4277,340400.0
2013-04-15 10:30:00,23.11,23.27,23.05,23.24,180000.0,22.4083,22.5635,22.3501,22.5344,180000.0
2013-04-15 11:00:00,23.21,23.22,23.0,23.02,50400.0,22.5053,22.515,22.3017,22.3211,50400.0
2013-04-15 11:30:00,23.0,23.03,22.5,22.52,145200.0,22.3017,22.3308,21.8168,21.8362,145200.0
2013-04-15 12:00:00,22.57,22.57,22.19,22.22,157200.0,21.8847,21.8847,21.5163,21.5453,157200.0
2013-04-15 12:30:00,22.25,22.26,22.07,22.24,51200.0,21.5744,21.5841,21.3999,21.5647,51200.0
2013-04-15 13:00:00,22.2,22.36,22.2,22.21,32800.0,21.526,21.6811,21.526,21.5357,32800.0
2013-04-15 13:30:00,22.24,22.3,22.17,22.25,26400.0,21.5647,21.6229,21.4969,21.5744,26400.0
2013-04-15 14:00:00,22.23,22.23,21.92,21.94,72400.0,21.555,21.555,21.2545,21.2738,72400.0
2013-04-15 14:30:00,21.93,22.28,21.73,21.73,84800.0,21.2642,21.6035,21.0702,21.0702,84800.0
2013-04-15 15:00:00,21.74,21.75,21.49,21.55,87600.0,21.0799,21.0896,20.8375,20.8957,87600.0
2013-04-15 15:30:00,21.5,21.75,21.36,21.62,184000.0,20.8472,21.0896,20.7115,20.9636,184000.0
2013-04-16 09:30:00,22.1,22.23,21.86,21.92,161600.0,21.429,21.555,21.1963,21.2545,161600.0
2013-04-16 10:00:00,21.93,22.14,21.88,22.05,81600.0,21.2642,21.4678,21.2157,21.3805,81600.0
2013-04-16 10:30:00,22.07,22.13,21.89,22.07,32400.0,21.3999,21.4581,21.2254,21.3999,32400.0
2013-04-16 11:00:00,22.11,22.43,22.11,22.36,78800.0,21.4387,21.749,21.4387,21.6811,78800.0
2013-04-16 11:30:00,22.42,22.59,22.35,22.52,65200.0,21.7393,21.9041,21.6714,21.8362,65200.0
2013-04-16 12:00:00,22.56,22.56,22.46,22.52,23600.0,21.875,21.875,21.7781,21.8362,23600.0
2013-04-16 12:30:00,22.5,22.5,22.41,22.49,17200.0,21.8168,21.8168,21.7296,21.8071,17200.0
2013-04-16 13:00:00,22.57,22.57,22.5,22.53,16400.0,21.8847,21.8847,21.8168,21.8459,16400.0
2013-04-16 13:30:00,22.58,22.6,22.44,22.46,10000.0,21.8944,21.9138,21.7587,21.7781,10000.0
2013-04-16 14:00:00,22.49,22.49,22.36,22.36,8800.0,21.8071,21.8071,21.6811,21.6811,8800.0
2013-04-16 14:30:00,22.34,22.39,22.31,22.36,10400.0,21.6617,21.7102,21.6326,21.6811,10400.0
2013-04-16 15:00:00,22.36,22.52,22.36,22.52,36000.0,21.6811,21.8362,21.6811,21.8362,36000.0
2013-04-16 15:30:00,22.52,22.78,22.51,22.66,166800.0,21.8362,22.0883,21.8265,21.972,166800.0
2013-04-17 09:30:00,22.15,22.21,21.73,21.95,296000.0,21.4775,21.5357,21.0702,21.2835,296000.0
2013-04-17 10:00:00,21.93,22.06,21.54,21.56,180400.0,21.2642,21.3902,20.886,20.9054,180400.0
2013-04-17 10:30:00,21.54,21.54,21.03,21.03,210800.0,20.886,20.886,20.3915,20.3915,210800.0
2013-04-17 11:00:00,21.0,21.29,20.9,21.29,186800.0,20.3624,20.6436,20.2654,20.6436,186800.0
2013-04-17 11:30:00,21.1,21.36,21.1,21.23,14400.0,20.4594,20.7115,20.4594,20.5854,14400.0
2013-04-17 12:00:00,21.21,21.21,21.05,21.05,37600.0,20.566,20.566,20.4109,20.4109,37600.0
2013-04-17 12:30:00,21.06,21.21,21.04,21.21,16000.0,20.4206,20.566,20.4012,20.566,16000.0
2013-04-17 13:00:00,21.26,21.29,21.12,21.18,46400.0,20.6145,20.6436,20.4787,20.5369,46400.0
2013-04-17 13:30:00,21.22,21.42,21.13,21.21,161600.0,20.5757,20.7696,20.4884,20.566,161600.0
2013-04-17 14:00:00,21.27,21.4,21.24,21.38,21200.0,20.6242,20.7502,20.5951,20.7309,21200.0
2013-04-17 14:30:00,21.4,21.4,21.12,21.32,22400.0,20.7502,20.7502,20.4787,20.6727,22400.0
2013-04-17 15:00:00,21.29,21.64,21.25,21.52,109200.0,20.6436,20.983,20.6048,20.8666,109200.0
2013-04-17 15:30:00,21.52,21.57,21.35,21.51,144000.0,20.8666,20.9151,20.7018,20.8569,144000.0
2013-04-18 09:30:00,21.58,21.68,21.21,21.24,192400.0,20.9248,21.0217,20.566,20.5951,192400.0
2013-04-18 10:00:00,21.23,21.23,20.93,21.19,130400.0,20.5854,20.5854,20.2945,20.5466,130400.0
2013-04-18 10:30:00,21.33,21.72,21.33,21.61,109600.0,20.6824,21.0605,20.6824,20.9539,109600.0
2013-04-18 11:00:00,21.64,21.64,21.43,21.43,14800.0,20.983,20.983,20.7793,20.7793,14800.0
2013-04-18 11:30:00,21.39,21.4,21.1,21.2,97200.0,20.7405,20.7502,20.4594,20.5563,97200.0
2013-04-18 12:00:00,21.25,21.25,21.14,21.23,21200.0,20.6048,20.6048,20.4981,20.5854,21200.0
2013-04-18 12:30:00,21.21,21.32,21.15,21.31,11600.0,20.566,20.6727,20.5078,20.663,11600.0
2013-04-18 13:00:00,21.37,21.44,21.3,21.3,8400.0,20.7212,20.789,20.6533,20.6533,8400.0
2013-04-18 13:30:00,21.34,21.35,21.19,21.2,35200.0,20.6921,20.7018,20.5466,20.5563,35200.0
2013-04-18 14:00:00,21.17,21.2,20.94,20.94,53200.0,20.5272,20.5563,20.3042,20.3042,53200.0
2013-04-18 14:30:00,21.08,21.1,20.85,20.92,40000.0,20.44,20.4594,20.2169,20.2848,40000.0
2013-04-18 15:00:00,20.95,21.07,20.83,20.99,40800.0,20.3139,20.4303,20.1976,20.3527,40800.0
2013-04-18 15:30:00,21.06,21.16,21.0,21.16,84400.0,20.4206,20.5175,20.3624,20.5175,84400.0
2013-04-19 09:30:00,21.41,21.42,20.9,21.16,54400.0,20.7599,20.7696,20.2654,20.5175,54400.0
2013-04-19 10:00:00,21.17,21.5,21.17,21.32,78800.0,20.5272,20.8472,20.5272,20.6727,78800.0
2013-04-19 10:30:00,21.36,21.67,21.35,21.64,50800.0,20.7115,21.012,20.7018,20.983,50800.0
2013-04-19 11:00:00,21.54,21.84,21.54,21.81,63600.0,20.886,21.1769,20.886,21.1478,63600.0
2013-04-19 11:30:00,21.8,21.91,21.8,21.87,30000.0,21.1381,21.2448,21.1381,21.206,30000.0
2013-04-19 12:00:00,21.89,21.92,21.75,21.75,14000.0,21.2254,21.2545,21.0896,21.0896,14000.0
2013-04-19 12:30:00,21.75,21.76,21.61,21.66,30800.0,21.0896,21.0993,20.9539,21.0023,30800.0
2013-04-19 13:00:00,21.6,21.75,21.53,21.75,32400.0,20.9442,21.0896,20.8763,21.0896,32400.0
2013-04-19 13:30:00,21.73,21.74,21.68,21.7,9200.0,21.0702,21.0799,21.0217,21.0411,9200.0
2013-04-19 14:00:00,21.72,21.83,21.72,21.8,14400.0,21.0605,21.1672,21.0605,21.1381,14400.0
2013-04-19 14:30:00,21.79,21.8,21.61,21.73,14800.0,21.1284,21.1381,20.9539,21.0702,14800.0
2013-04-19 15:00:00,21.66,21.85,21.66,21.84,21600.0,21.0023,21.1866,21.0023,21.1769,21600.0
2013-04-19 15:30:00,21.85,21.92,21.8,21.92,158000.0,21.1866,21.2545,21.1381,21.2545,158000.0
2013-04-22 09:30:00,21.93,22.09,21.13,21.38,207600.0,21.2642,21.4193,20.4884,20.7309,207600.0
2013-04-22 10:00:00,21.27,21.27,20.87,21.21,66000.0,20.6242,20.6242,20.2363,20.566,66000.0
2013-04-22 10:30:00,21.2,21.4,21.05,21.31,34400.0,20.5563,20.7502,20.4109,20.663,34400.0
2013-04-22 11:00:00,21.34,21.39,21.26,21.29,36000.0,20.6921,20.7405,20.6145,20.6436,36000.0
2013-04-22 11:30:00,21.49,21.57,21.44,21.56,14000.0,20.8375,20.9151,20.789,20.9054,14000.0
2013-04-22 12:00:00,21.57,21.83,21.57,21.73,64000.0,20.9151,21.1672,20.9151,21.0702,64000.0
2013-04-22 12:30:00,21.79,21.9,21.78,21.86,39600.0,21.1284,21.2351,21.1187,21.1963,39600.0
2013-04-22 13:00:00,21.85,21.85,21.78,21.79,2800.0,21.1866,21.1866,21.1187,21.1284,2800.0
2013-04-22 13:30:00,21.87,22.03,21.86,21.92,8400.0,21.206,21.3611,21.1963,21.2545,8400.0
2013-04-22 14:00:00,21.98,22.19,21.96,22.15,28400.0,21.3126,21.5163,21.2932,21.4775,28400.0
2013-04-22 14:30:00,22.16,22.21,22.06,22.06,57200.0,21.4872,21.5357,21.3902,21.3902,57200.0
2013-04-22 15:00:00,22.05,22.11,22.04,22.07,10000.0,21.3805,21.4387,21.3708,21.3999,10000.0
2013-04-22 15:30:00,22.11,22.19,21.96,22.05,85200.0,21.4387,21.5163,21.2932,21.3805,85200.0
2013-04-23 09:30:00,22.57,22.87,22.55,22.75,234800.0,21.8847,22.1756,21.8653,22.0593,234800.0
2013-04-23 10:00:00,22.77,22.86,22.67,22.79,39600.0,22.0786,22.1659,21.9817,22.098,39600.0
2013-04-23 10:30:00,22.81,22.85,22.74,22.85,28000.0,22.1174,22.1562,22.0496,22.1562,28000.0
2013-04-23 11:00:00,22.86,22.99,22.86,22.93,48000.0,22.1659,22.292,22.1659,22.2338,48000.0
2013-04-23 11:30:00,22.9,23.01,22.9,23.0,42800.0,22.2047,22.3114,22.2047,22.3017,42800.0
2013-04-23 12:00:00,23.02,23.02,22.91,23.0,32800.0,22.3211,22.3211,22.2144,22.3017,32800.0
2013-04-23 12:30:00,23.01,23.02,22.91,22.94,22400.0,22.3114,22.3211,22.2144,22.2435,22400.0
2013-04-23 13:00:00,22.94,23.02,22.29,22.86,316000.0,22.2435,22.3211,21.6132,22.1659,316000.0
2013-04-23 13:30:00,22.88,22.88,22.73,22.86,14000.0,22.1853,22.1853,22.0399,22.1659,14000.0
2013-04-23 14:00:00,22.81,22.81,22.73,22.75,2000.0,22.1174,22.1174,22.0399,22.0593,2000.0
2013-04-23 14:30:00,22.62,22.79,22.61,22.79,11200.0,21.9332,22.098,21.9235,22.098,11200.0
2013-04-23 15:00:00,22.8,22.9,22.8,22.9,35600.0,22.1077,22.2047,22.1077,22.2047,35600.0
2013-04-23 15:30:00,22.91,23.12,22.9,23.12,133200.0,22.2144,22.418,22.2047,22.418,133200.0
2013-04-24 09:30:00,23.1,23.24,22.97,23.2,98400.0,22.3986,22.5344,22.2726,22.4956,98400.0
2013-04-24 10:00:00,23.21,23.31,22.83,22.98,154400.0,22.5053,22.6023,22.1368,22.2823,154400.0
2013-04-24 10:30:00,23.08,23.3,23.08,23.24,26000.0,22.3792,22.5926,22.3792,22.5344,26000.0
2013-04-24 11:00:00,23.25,23.25,22.98,23.18,28400.0,22.5441,22.5441,22.2823,22.4762,28400.0
2013-04-24 11:30:00,23.19,23.26,23.11,23.26,8800.0,22.4859,22.5538,22.4083,22.5538,8800.0
2013-04-24 12:00:00,23.22,23.24,23.13,23.21,39600.0,22.515,22.5344,22.4277,22.5053,39600.0
2013-04-24 12:30:00,23.19,23.23,23.07,23.13,15200.0,22.4859,22.5247,22.3695,22.4277,15200.0
2013-04-24 13:00:00,23.18,23.33,23.18,23.33,15600.0,22.4762,22.6216,22.4762,22.6216,15600.0
2013-04-24 13:30:00,23.33,23.35,23.32,23.32,4800.0,22.6216,22.641,22.6119,22.6119,4800.0
2013-04-24 14:00:00,23.38,23.48,23.36,23.47,33200.0,22.6701,22.7671,22.6507,22.7574,33200.0
2013-04-24 14:30:00,23.49,23.5,23.4,23.46,39600.0,22.7768,22.7865,22.6895,22.7477,39600.0
2013-04-24 15:00:00,23.48,23.51,23.43,23.51,24400.0,22.7671,22.7962,22.7186,22.7962,24400.0
2013-04-24 15:30:00,23.49,23.5,23.38,23.48,114800.0,22.7768,22.7865,22.6701,22.7671,114800.0
2013-04-25 09:30:00,23.67,24.11,23.59,24.03,140400.0,22.9513,23.378,22.8738,23.3004,140400.0
2013-04-25 10:00:00,24.09,24.25,24.09,24.23,49600.0,23.3586,23.5137,23.3586,23.4943,49600.0
2013-04-25 10:30:00,24.16,24.21,24.09,24.2,60800.0,23.4264,23.4749,23.3586,23.4652,60800.0
2013-04-25 11:00:00,24.22,24.27,24.18,24.19,30400.0,23.4846,23.5331,23.4458,23.4555,30400.0
2013-04-25 11:30:00,24.2,24.24,24.06,24.11,86400.0,23.4652,23.504,23.3295,23.378,86400.0
2013-04-25 12:00:00,24.11,24.18,24.06,24.08,52800.0,23.378,23.4458,23.3295,23.3489,52800.0
2013-04-25 12:30:00,24.09,24.22,24.09,24.21,27600.0,23.3586,23.4846,23.3586,23.4749,27600.0
2013-04-25 13:00:00,24.23,24.28,24.18,24.28,36400.0,23.4943,23.5428,23.4458,23.5428,36400.0
2013-04-25 13:30:00,24.29,24.3,24.21,24.27,30400.0,23.5525,23.5622,23.4749,23.5331,30400.0
2013-04-25 14:00:00,24.27,24.27,24.21,24.23,22800.0,23.5331,23.5331,23.4749,23.4943,22800.0
2013-04-25 14:30:00,24.23,24.28,24.06,24.11,34800.0,23.4943,23.5428,23.3295,23.378,34800.0
2013-04-25 15:00:00,24.06,24.06,23.85,23.86,125200.0,23.3295,23.3295,23.1259,23.1356,125200.0
2013-04-25 15:30:00,23.91,23.99,23.83,23.93,195200.0,23.184,23.2616,23.1065,23.2034,195200.0
2013-04-26 09:30:00,23.68,23.88,23.55,23.83,241200.0,22.961,23.1549,22.835,23.1065,241200.0
2013-04-26 10:00:00,23.89,23.89,23.46,23.63,187600.0,23.1646,23.1646,22.7477,22.9125,187600.0
2013-04-26 10:30:00,23.64,23.68,23.48,23.53,60400.0,22.9222,22.961,22.7671,22.8156,60400.0
2013-04-26 11:00:00,23.59,23.66,23.53,23.53,19600.0,22.8738,22.9416,22.8156,22.8156,19600.0
2013-04-26 11:30:00,23.54,23.55,23.29,23.33,88000.0,22.8253,22.835,22.5829,22.6216,88000.0
2013-04-26 12:00:00,23.33,23.4,23.25,23.31,22000.0,22.6216,22.6895,22.5441,22.6023,22000.0
2013-04-26 12:30:00,23.3,23.39,23.29,23.39,2800.0,22.5926,22.6798,22.5829,22.6798,2800.0
2013-04-26 13:00:00,23.37,23.58,23.37,23.58,20000.0,22.6604,22.8641,22.6604,22.8641,20000.0
2013-04-26 13:30:00,23.55,23.64,23.52,23.62,28400.0,22.835,22.9222,22.8059,22.9028,28400.0
2013-04-26 14:00:00,23.55,23.55,23.5,23.5,800.0,22.835,22.835,22.7865,22.7865,800.0
2013-04-26 14:30:00,23.55,23.55,23.5,23.52,4400.0,22.835,22.835,22.7865,22.8059,4400.0
2013-04-26 15:00:00,23.61,23.64,23.58,23.64,15600.0,22.8931,22.9222,22.8641,22.9222,15600.0
2013-04-26 15:30:00,23.66,23.68,23.57,23.58,80800.0,22.9416,22.961,22.8544,22.8641,80800.0
2013-04-29 09:30:00,23.88,23.97,23.75,23.85,57200.0,23.1549,23.2422,23.0289,23.1259,57200.0
2013-04-29 10:00:00,23.9,24.16,23.9,24.13,66800.0,23.1743,23.4264,23.1743,23.3974,66800.0
2013-04-29 10:30:00,24.04,24.1,24.03,24.09,17600.0,23.3101,23.3683,23.3004,23.3586,17600.0
2013-04-29 11:00:00,24.09,24.09,24.04,24.08,12000.0,23.3586,23.3586,23.3101,23.3489,12000.0
2013-04-29 11:30:00,24.08,24.1,24.06,24.1,9600.0,23.3489,23.3683,23.3295,23.3683,9600.0
2013-04-29 12:00:00,24.11,24.2,24.11,24.19,29200.0,23.378,23.4652,23.378,23.4555,29200.0
2013-04-29 12:30:00,24.2,24.21,24.14,24.16,16800.0,23.4652,23.4749,23.4071,23.4264,16800.0
2013-04-29 13:00:00,24.11,24.11,24.07,24.1,13200.0,23.378,23.378,23.3392,23.3683,13200.0
2013-04-29 13:30:00,24.13,24.2,24.11,24.18,38400.0,23.3974,23.4652,23.378,23.4458,38400.0
2013-04-29 14:00:00,24.16,24.2,24.16,24.2,1200.0,23.4264,23.4652,23.4264,23.4652,1200.0
2013-04-29 14:30:00,24.2,24.2,24.14,24.14,2800.0,23.4652,23.4652,23.4071,23.4071,2800.0
2013-04-29 15:00:00,24.15,24.15,24.0,24.11,23600.0,23.4167,23.4167,23.2713,23.378,23600.0
2013-04-29 15:30:00,24.17,24.17,24.0,24.05,107200.0,23.4361,23.4361,23.2713,23.3198,107200.0
2013-04-30 09:30:00,24.08,24.19,23.82,23.84,294800.0,23.3489,23.4555,23.0968,23.1162,294800.0
2013-04-30 10:00:00,23.9,24.05,23.76,23.92,102800.0,23.1743,23.3198,23.0386,23.1937,102800.0
2013-04-30 10:30:00,23.88,24.13,23.86,24.08,51600.0,23.1549,23.3974,23.1356,23.3489,51600.0
2013-04-30 11:00:00,24.11,24.15,24.11,24.15,6400.0,23.378,23.4167,23.378,23.4167,6400.0
2013-04-30 11:30:00,24.18,24.36,24.18,24.36,50800.0,23.4458,23.6204,23.4458,23.6204,50800.0
2013-04-30 12:00:00,24.32,24.32,24.26,24.26,7600.0,23.5816,23.5816,23.5234,23.5234,7600.0
2013-04-30 12:30:00,24.24,24.46,24.24,24.46,16800.0,23.504,23.7173,23.504,23.7173,16800.0
2013-04-30 13:00:00,24.42,24.42,24.35,24.35,5200.0,23.6785,23.6785,23.6107,23.6107,5200.0
2013-04-30 13:30:00,24.35,24.36,24.32,24.36,12000.0,23.6107,23.6204,23.5816,23.6204,12000.0
2013-04-30 14:00:00,24.27,24.36,24.23,24.35,27200.0,23.5331,23.6204,23.4943,23.6107,27200.0
2013-04-30 14:30:00,24.34,24.34,24.2,24.33,26000.0,23.601,23.601,23.4652,23.5913,26000.0
2013-04-30 15:00:00,24.33,24.36,24.27,24.34,14000.0,23.5913,23.6204,23.5331,23.601,14000.0
2013-04-30 15:30:00,24.36,24.46,24.33,24.46,146400.0,23.6204,23.7173,23.5913,23.7173,146400.0
2013-05-01 09:30:00,24.22,24.28,23.7,23.74,238400.0,23.4846,23.5428,22.9804,23.0192,238400.0
2013-05-01 10:00:00,23.76,23.8,23.32,23.36,195200.0,23.0386,23.0774,22.6119,22.6507,195200.0
2013-05-01 10:30:00,23.32,23.55,23.29,23.47,48400.0,22.6119,22.835,22.5829,22.7574,48400.0
2013-05-01 11:00:00,23.44,23.45,23.32,23.35,68800.0,22.7283,22.738,22.6119,22.641,68800.0
2013-05-01 11:30:00,23.4,23.46,23.11,23.29,57600.0,22.6895,22.7477,22.4083,22.5829,57600.0
2013-05-01 12:00:00,23.24,23.34,23.24,23.3,11200.0,22.5344,22.6313,22.5344,22.5926,11200.0
2013-05-01 12:30:00,23.28,23.28,23.06,23.06,24800.0,22.5732,22.5732,22.3598,22.3598,24800.0
2013-05-01 13:00:00,23.06,23.1,22.87,23.1,23200.0,22.3598,22.3986,22.1756,22.3986,23200.0
2013-05-01 13:30:00,23.06,23.1,22.76,22.91,73200.0,22.3598,22.3986,22.069,22.2144,73200.0
2013-05-01 14:00:00,22.99,23.29,22.97,23.28,68000.0,22.292,22.5829,22.2726,22.5732,68000.0
2013-05-01 14:30:00,23.15,23.15,22.97,23.0,14000.0,22.4471,22.4471,22.2726,22.3017,14000.0
2013-05-01 15:00:00,22.97,23.0,22.68,22.72,168000.0,22.2726,22.3017,21.9914,22.0302,168000.0
2013-05-01 15:30:00,22.79,22.84,22.65,22.72,264000.0,22.098,22.1465,21.9623,22.0302,264000.0
2013-05-02 09:30:00,23.1,23.19,22.99,23.02,84800.0,22.3986,22.4859,22.292,22.3211,84800.0
2013-05-02 10:00:00,23.0,23.43,22.98,23.42,24000.0,22.3017,22.7186,22.2823,22.7089,24000.0
2013-05-02 10:30:00,23.44,23.53,23.38,23.53,38000.0,22.7283,22.8156,22.6701,22.8156,38000.0
2013-05-02 11:00:00,23.54,23.79,23.49,23.76,81200.0,22.8253,23.0677,22.7768,23.0386,81200.0
2013-05-02 11:30:00,23.75,23.85,23.69,23.81,67200.0,23.0289,23.1259,22.9707,23.0871,67200.0
2013-05-02 12:00:00,23.83,23.83,23.63,23.66,37200.0,23.1065,23.1065,22.9125,22.9416,37200.0
2013-05-02 12:30:00,23.67,23.74,23.67,23.74,20800.0,22.9513,23.0192,22.9513,23.0192,20800.0
2013-05-02 13:00:00,23.74,23.89,23.74,23.84,36000.0,23.0192,23.1646,23.0192,23.1162,36000.0
2013-05-02 13:30:00,23.88,23.88,23.81,23.85,21600.0,23.1549,23.1549,23.0871,23.1259,21600.0
2013-05-02 14:00:00,23.85,23.88,23.76,23.79,34000.0,23.1259,23.1549,23.0386,23.0677,34000.0
2013-05-02 14:30:00,23.84,23.86,23.81,23.83,16000.0,23.1162,23.1356,23.0871,23.1065,16000.0
2013-05-02 15:00:00,23.84,23.86,23.79,23.83,23200.0,23.1162,23.1356,23.0677,23.1065,23200.0
2013-05-02 15:30:00,23.84,23.89,23.76,23.78,107600.0,23.1162,23.1646,23.0386,23.058,107600.0
2013-05-03 09:30:00,24.72,25.24,24.59,25.09,298400.0,23.9694,24.4737,23.8434,24.3282,298400.0
2013-05-03 10:00:00,25.16,25.42,25.06,25.42,94000.0,24.3961,24.6482,24.2991,24.6482,94000.0
2013-05-03 10:30:00,25.42,25.42,25.28,25.29,50000.0,24.6482,24.6482,24.5124,24.5221,50000.0
2013-05-03 11:00:00,25.27,25.29,25.23,25.23,34000.0,24.5027,24.5221,24.464,24.464,34000.0
2013-05-03 11:30:00,25.25,25.34,25.25,25.28,29200.0,24.4833,24.5706,24.4833,24.5124,29200.0
2013-05-03 12:00:00,25.3,25.34,25.3,25.32,5200.0,24.5318,24.5706,24.5318,24.5512,5200.0
2013-05-03 12:30:00,25.3,25.34,25.28,25.31,10400.0,24.5318,24.5706,24.5124,24.5415,10400.0
2013-05-03 13:00:00,25.29,25.3,25.07,25.07,42800.0,24.5221,24.5318,24.3088,24.3088,42800.0
2013-05-03 13:30:00,25.09,25.17,25.07,25.09,18400.0,24.3282,24.4058,24.3088,24.3282,18400.0
2013-05-03 14:00:00,25.1,25.16,25.04,25.14,58800.0,24.3379,24.3961,24.2797,24.3767,58800.0
2013-05-03 14:30:00,25.12,25.12,24.93,25.01,58000.0,24.3573,24.3573,24.1731,24.2506,58000.0
2013-05-03 15:00:00,25.01,25.11,24.92,25.11,48400.0,24.2506,24.3476,24.1634,24.3476,48400.0
2013-05-03 15:30:00,25.11,25.16,24.88,24.9,188400.0,24.3476,24.3961,24.1246,24.144,188400.0
2013-05-06 09:30:00,24.98,25.16,24.89,25.1,88400.0,24.2215,24.3961,24.1343,24.3379,88400.0
2013-05-06 10:00:00,25.11,25.38,25.11,25.38,141600.0,24.3476,24.6094,24.3476,24.6094,141600.0
2013-05-06 10:30:00,25.34,25.35,25.04,25.07,70400.0,24.5706,24.5803,24.2797,24.3088,70400.0
2013-05-06 11:00:00,25.07,25.19,25.07,25.16,20400.0,24.3088,24.4252,24.3088,24.3961,20400.0
2013-05-06 11:30:00,25.09,25.21,24.99,25.21,44000.0,24.3282,24.4446,24.2312,24.4446,44000.0
2013-05-06 12:00:00,25.24,25.41,25.21,25.41,52800.0,24.4737,24.6385,24.4446,24.6385,52800.0
2013-05-06 12:30:00,25.32,25.41,25.32,25.32,11200.0,24.5512,24.6385,24.5512,24.5512,11200.0
2013-05-06 13:00:00,25.36,25.36,25.26,25.32,27200.0,24.59,24.59,24.493,24.5512,27200.0
2013-05-06 13:30:00,25.32,25.39,25.3,25.39,7600.0,24.5512,24.6191,24.5318,24.6191,7600.0
2013-05-06 14:00:00,25.36,25.47,25.34,25.45,24400.0,24.59,24.6967,24.5706,24.6773,24400.0
2013-05-06 14:30:00,25.42,25.42,25.32,25.32,17200.0,24.6482,24.6482,24.5512,24.5512,17200.0
2013-05-06 15:00:00,25.34,25.4,25.26,25.3,24000.0,24.5706,24.6288,24.493,24.5318,24000.0
2013-05-06 15:30:00,25.3,25.43,25.29,25.36,70000.0,24.5318,24.6579,24.5221,24.59,70000.0
2013-05-07 09:30:00,25.5,25.88,25.48,25.82,163200.0,24.7258,25.0942,24.7064,25.036,163200.0
2013-05-07 10:00:00,25.86,25.86,25.21,25.52,254400.0,25.0748,25.0748,24.4446,24.7452,254400.0
2013-05-07 10:30:00,25.52,25.68,25.5,25.52,19200.0,24.7452,24.9003,24.7258,24.7452,19200.0
2013-05-07 11:00:00,25.5,25.65,25.46,25.59,56000.0,24.7258,24.8712,24.687,24.813,56000.0
2013-05-07 11:30:00,25.59,25.62,25.43,25.45,43200.0,24.813,24.8421,24.6579,24.6773,43200.0
2013-05-07 12:00:00,25.5,25.66,25.5,25.65,22000.0,24.7258,24.8809,24.7258,24.8712,22000.0
2013-05-07 12:30:00,25.65,25.83,25.64,25.77,42800.0,24.8712,25.0457,24.8615,24.9876,42800.0
2013-05-07 13:00:00,25.78,25.8,25.72,25.77,59600.0,24.9973,25.0166,24.9391,24.9876,59600.0
2013-05-07 13:30:00,25.77,25.85,25.75,25.83,26800.0,24.9876,25.0651,24.9682,25.0457,26800.0
2013-05-07 14:00:00,25.82,25.94,25.81,25.87,26400.0,25.036,25.1524,25.0263,25.0845,26400.0
2013-05-07 14:30:00,25.86,25.9,25.79,25.9,42400.0,25.0748,25.1136,25.007,25.1136,42400.0
2013-05-07 15:00:00,25.88,25.88,25.84,25.86,3600.0,25.0942,25.0942,25.0554,25.0748,3600.0
2013-05-07 15:30:00,25.86,26.0,25.86,26.0,92400.0,25.0748,25.2106,25.0748,25.2106,92400.0
2013-05-08 09:30:00,25.81,25.99,25.75,25.98,59200.0,25.0263,25.2009,24.9682,25.1912,59200.0
2013-05-08 10:00:00,26.0,26.03,25.84,25.86,68000.0,25.2106,25.2397,25.0554,25.0748,68000.0
2013-05-08 10:30:00,25.85,26.06,25.85,25.98,40400.0,25.0651,25.2688,25.0651,25.1912,40400.0
2013-05-08 11:00:00,26.0,26.14,26.0,26.07,18800.0,25.2106,25.3463,25.2106,25.2785,18800.0
2013-05-08 11:30:00,26.08,26.14,26.08,26.14,18800.0,25.2881,25.3463,25.2881,25.3463,18800.0
2013-05-08 12:00:00,26.17,26.17,26.11,26.11,9600.0,25.3754,25.3754,25.3172,25.3172,9600.0
2013-05-08 12:30:00,26.07,26.12,26.07,26.09,10800.0,25.2785,25.3269,25.2785,25.2978,10800.0
2013-05-08 13:00:00,26.16,26.19,26.12,26.12,25200.0,25.3657,25.3948,25.3269,25.3269,25200.0
2013-05-08 13:30:00,26.11,26.14,26.0,26.0,59600.0,25.3172,25.3463,25.2106,25.2106,59600.0
2013-05-08 14:00:00,25.95,26.03,25.91,25.96,97200.0,25.1621,25.2397,25.1233,25.1718,97200.0
2013-05-08 14:30:00,25.89,25.89,25.61,25.82,246800.0,25.1039,25.1039,24.8324,25.036,246800.0
2013-05-08 15:00:00,25.8,26.05,25.8,26.03,70000.0,25.0166,25.2591,25.0166,25.2397,70000.0
2013-05-08 15:30:00,26.02,26.22,25.93,26.22,128800.0,25.23,25.4239,25.1427,25.4239,128800.0
2013-05-09 09:30:00,26.09,26.24,26.06,26.2,38800.0,25.2978,25.4433,25.2688,25.4045,38800.0
2013-05-09 10:00:00,26.12,26.12,25.67,25.74,68000.0,25.3269,25.3269,24.8906,24.9585,68000.0
2013-05-09 10:30:00,25.74,26.0,25.71,25.96,38800.0,24.9585,25.2106,24.9294,25.1718,38800.0
2013-05-09 11:00:00,25.97,26.22,25.97,26.22,31600.0,25.1815,25.4239,25.1815,25.4239,31600.0
2013-05-09 11:30:00,26.2,26.22,26.09,26.09,24000.0,25.4045,25.4239,25.2978,25.2978,24000.0
2013-05-09 12:00:00,26.1,26.1,25.96,26.02,24000.0,25.3075,25.3075,25.1718,25.23,24000.0
2013-05-09 12:30:00,26.06,26.13,26.06,26.13,2400.0,25.2688,25.3366,25.2688,25.3366,2400.0
2013-05-09 13:00:00,26.09,26.16,26.09,26.16,10800.0,25.2978,25.3657,25.2978,25.3657,10800.0
2013-05-09 13:30:00,26.2,26.27,26.17,26.25,39200.0,25.4045,25.4724,25.3754,25.453,39200.0
2013-05-09 14:00:00,26.18,26.21,26.11,26.2,24400.0,25.3851,25.4142,25.3172,25.4045,24400.0
2013-05-09 14:30:00,26.21,26.23,25.91,25.92,94000.0,25.4142,25.4336,25.1233,25.133,94000.0
2013-05-09 15:00:00,25.84,26.13,25.8,26.13,41600.0,25.0554,25.3366,25.0166,25.3366,41600.0
2013-05-09 15:30:00,26.11,26.11,25.82,25.89,69600.0,25.3172,25.3172,25.036,25.1039,69600.0
2013-05-10 09:30:00,26.03,26.26,25.97,26.25,81600.0,25.2397,25.4627,25.1815,25.453,81600.0
2013-05-10 10:00:00,26.27,26.38,26.24,26.28,80000.0,25.4724,25.579,25.4433,25.4821,80000.0
2013-05-10 10:30:00,26.2,26.29,26.0,26.27,110400.0,25.4045,25.4918,25.2106,25.4724,110400.0
2013-05-10 11:00:00,26.23,26.32,26.14,26.23,35600.0,25.4336,25.5209,25.3463,25.4336,35600.0
2013-05-10 11:30:00,26.25,26.36,26.17,26.22,64000.0,25.453,25.5596,25.3754,25.4239,64000.0
2013-05-10 12:00:00,26.23,26.27,26.11,26.22,46400.0,25.4336,25.4724,25.3172,25.4239,46400.0
2013-05-10 12:30:00,26.25,26.31,26.25,26.31,18800.0,25.453,25.5112,25.453,25.5112,18800.0
2013-05-10 13:00:00,26.3,26.51,26.3,26.5,70000.0,25.5015,25.7051,25.5015,25.6954,70000.0
2013-05-10 13:30:00,26.51,26.55,26.46,26.5,44000.0,25.7051,25.7439,25.6566,25.6954,44000.0
2013-05-10 14:00:00,26.5,26.58,26.5,26.55,24800.0,25.6954,25.773,25.6954,25.7439,24800.0
2013-05-10 14:30:00,26.56,26.56,26.48,26.48,19200.0,25.7536,25.7536,25.676,25.676,19200.0
2013-05-10 15:00:00,26.48,26.57,26.48,26.53,13200.0,25.676,25.7633,25.676,25.7245,13200.0
2013-05-10 15:30:00,26.56,26.61,26.5,26.56,132400.0,25.7536,25.8021,25.6954,25.7536,132400.0
2013-05-13 09:30:00,26.48,26.54,26.24,26.28,236400.0,25.676,25.7342,25.4433,25.4821,236400.0
2013-05-13 10:00:00,26.24,26.58,26.24,26.36,75600.0,25.4433,25.773,25.4433,25.5596,75600.0
2013-05-13 10:30:00,26.35,26.53,26.35,26.37,45600.0,25.5499,25.7245,25.5499,25.5693,45600.0
2013-05-13 11:00:00,26.37,26.47,26.28,26.34,28800.0,25.5693,25.6663,25.4821,25.5403,28800.0
2013-05-13 11:30:00,26.4,26.61,26.4,26.6,18000.0,25.5984,25.8021,25.5984,25.7924,18000.0
2013-05-13 12:00:00,26.63,26.78,26.63,26.67,17600.0,25.8214,25.9669,25.8214,25.8602,17600.0
2013-05-13 12:30:00,26.65,26.65,26.61,26.61,5600.0,25.8408,25.8408,25.8021,25.8021,5600.0
2013-05-13 13:00:00,26.64,26.71,26.53,26.54,24400.0,25.8311,25.899,25.7245,25.7342,24400.0
2013-05-13 13:30:00,26.5,26.5,26.41,26.43,13200.0,25.6954,25.6954,25.6081,25.6275,13200.0
2013-05-13 14:00:00,26.42,26.47,26.36,26.44,18400.0,25.6178,25.6663,25.5596,25.6372,18400.0
2013-05-13 14:30:00,26.46,26.5,26.45,26.45,7600.0,25.6566,25.6954,25.6469,25.6469,7600.0
2013-05-13 15:00:00,26.5,26.5,26.33,26.37,16800.0,25.6954,25.6954,25.5306,25.5693,16800.0
2013-05-13 15:30:00,26.38,26.53,26.36,26.52,75200.0,25.579,25.7245,25.5596,25.7148,75200.0
2013-05-14 09:30:00,26.72,27.02,26.67,26.99,65200.0,25.9087,26.1996,25.8602,26.1705,65200.0
2013-05-14 10:00:00,27.02,27.14,26.98,27.13,83200.0,26.1996,26.316,26.1608,26.3063,83200.0
2013-05-14 10:30:00,27.11,27.34,27.11,27.33,31200.0,26.2869,26.5099,26.2869,26.5002,31200.0
2013-05-14 11:00:00,27.35,27.37,27.29,27.34,23200.0,26.5196,26.539,26.4614,26.5099,23200.0
2013-05-14 11:30:00,27.36,27.45,27.36,27.43,66000.0,26.5293,26.6166,26.5293,26.5972,66000.0
2013-05-14 12:00:00,27.41,27.49,27.41,27.43,20000.0,26.5778,26.6553,26.5778,26.5972,20000.0
2013-05-14 12:30:00,27.39,27.39,27.35,27.36,6000.0,26.5584,26.5584,26.5196,26.5293,6000.0
2013-05-14 13:00:00,27.35,27.39,27.33,27.33,30000.0,26.5196,26.5584,26.5002,26.5002,30000.0
2013-05-14 13:30:00,27.39,27.39,27.18,27.2,62400.0,26.5584,26.5584,26.3547,26.3741,62400.0
2013-05-14 14:00:00,27.17,27.29,27.15,27.21,30000.0,26.3451,26.4614,26.3257,26.3838,30000.0
2013-05-14 14:30:00,27.26,27.3,27.18,27.24,50400.0,26.4323,26.4711,26.3547,26.4129,50400.0
2013-05-14 15:00:00,27.19,27.39,27.19,27.36,56400.0,26.3644,26.5584,26.3644,26.5293,56400.0
2013-05-14 15:30:00,27.36,27.52,27.36,27.49,87200.0,26.5293,26.6844,26.5293,26.6553,87200.0
2013-05-15 09:30:00,27.34,27.48,27.25,27.46,158800.0,26.5099,26.6456,26.4226,26.6262,158800.0
2013-05-15 10:00:00,27.55,27.58,27.39,27.54,54800.0,26.7135,26.7426,26.5584,26.7038,54800.0
2013-05-15 10:30:00,27.52,27.64,27.41,27.64,67600.0,26.6844,26.8008,26.5778,26.8008,67600.0
2013-05-15 11:00:00,27.67,27.83,27.67,27.79,63200.0,26.8299,26.985,26.8299,26.9462,63200.0
2013-05-15 11:30:00,27.82,27.94,27.82,27.88,58400.0,26.9753,27.0917,26.9753,27.0335,58400.0
2013-05-15 12:00:00,27.86,28.04,27.86,27.99,35200.0,27.0141,27.1886,27.0141,27.1402,35200.0
2013-05-15 12:30:00,28.0,28.05,27.96,27.96,62800.0,27.1499,27.1983,27.1111,27.1111,62800.0
2013-05-15 13:00:00,27.94,27.94,27.83,27.88,65600.0,27.0917,27.0917,26.985,27.0335,65600.0
2013-05-15 13:30:00,27.9,27.9,27.78,27.78,9200.0,27.0529,27.0529,26.9365,26.9365,9200.0
2013-05-15 14:00:00,27.79,27.82,27.51,27.61,24400.0,26.9462,26.9753,26.6747,26.7717,24400.0
2013-05-15 14:30:00,27.68,27.68,27.4,27.52,68000.0,26.8396,26.8396,26.5681,26.6844,68000.0
2013-05-15 15:00:00,27.48,27.68,27.48,27.53,26400.0,26.6456,26.8396,26.6456,26.6941,26400.0
2013-05-15 15:30:00,27.59,27.75,27.57,27.68,42000.0,26.7523,26.9074,26.7329,26.8396,42000.0
2013-05-16 09:30:00,27.59,27.74,27.5,27.66,37200.0,26.7523,26.8977,26.665,26.8202,37200.0
2013-05-16 10:00:00,27.63,27.65,27.3,27.54,97600.0,26.7911,26.8105,26.4711,26.7038,97600.0
2013-05-16 10:30:00,27.47,27.88,27.47,27.85,23600.0,26.6359,27.0335,26.6359,27.0044,23600.0
2013-05-16 11:00:00,27.81,27.98,27.81,27.9,55200.0,26.9656,27.1305,26.9656,27.0529,55200.0
2013-05-16 11:30:00,27.93,27.93,27.82,27.84,21600.0,27.082,27.082,26.9753,26.9947,21600.0
2013-05-16 12:00:00,27.85,27.94,27.79,27.81,10000.0,27.0044,27.0917,26.9462,26.9656,10000.0
2013-05-16 12:30:00,27.78,27.78,27.68,27.74,18800.0,26.9365,26.9365,26.8396,26.8977,18800.0
2013-05-16 13:00:00,27.72,27.75,27.72,27.73,5200.0,26.8784,26.9074,26.8784,26.888,5200.0
2013-05-16 13:30:00,27.76,27.85,27.75,27.75,10000.0,26.9171,27.0044,26.9074,26.9074,10000.0
2013-05-16 14:00:00,27.82,27.93,27.81,27.86,10000.0,26.9753,27.082,26.9656,27.0141,10000.0
2013-05-16 14:30:00,27.89,27.91,27.64,27.64,20800.0,27.0432,27.0626,26.8008,26.8008,20800.0
2013-05-16 15:00:00,27.64,27.69,27.38,27.46,100400.0,26.8008,26.8493,26.5487,26.6262,100400.0
2013-05-16 15:30:00,27.44,27.54,27.28,27.51,88400.0,26.6069,26.7038,26.4517,26.6747,88400.0
2013-05-17 09:30:00,27.86,28.02,27.74,28.0,144000.0,27.0141,27.1692,26.8977,27.1499,144000.0
2013-05-17 10:00:00,28.0,28.16,27.97,28.12,46000.0,27.1499,27.305,27.1208,27.2662,46000.0
2013-05-17 10:30:00,28.18,28.25,28.1,28.11,46800.0,27.3244,27.3923,27.2468,27.2565,46800.0
2013-05-17 11:00:00,28.14,28.14,27.97,28.08,27600.0,27.2856,27.2856,27.1208,27.2274,27600.0
2013-05-17 11:30:00,28.0,28.11,28.0,28.01,8000.0,27.1499,27.2565,27.1499,27.1595,8000.0
2013-05-17 12:00:00,27.98,28.11,27.97,28.11,10400.0,27.1305,27.2565,27.1208,27.2565,10400.0
2013-05-17 12:30:00,28.14,28.17,28.03,28.06,7200.0,27.2856,27.3147,27.1789,27.208,7200.0
2013-05-17 13:00:00,28.03,28.03,28.03,28.03,2000.0,27.1789,27.1789,27.1789,27.1789,2000.0
2013-05-17 13:30:00,28.12,28.12,28.07,28.1,6800.0,27.2662,27.2662,27.2177,27.2468,6800.0
2013-05-17 14:00:00,28.09,28.15,28.07,28.1,8000.0,27.2371,27.2953,27.2177,27.2468,8000.0
2013-05-17 14:30:00,28.14,28.33,28.14,28.32,38400.0,27.2856,27.4698,27.2856,27.4601,38400.0
2013-05-17 15:00:00,28.32,28.41,28.3,28.37,56000.0,27.4601,27.5474,27.4407,27.5086,56000.0
2013-05-17 15:30:00,28.36,28.39,28.27,28.35,100800.0,27.4989,27.528,27.4117,27.4892,100800.0
2013-05-20 09:30:00,28.12,28.42,28.09,28.39,118800.0,27.2662,27.5571,27.2371,27.528,118800.0
2013-05-20 10:00:00,28.4,28.55,28.38,28.39,57200.0,27.5377,27.6832,27.5183,27.528,57200.0
2013-05-20 10:30:00,28.4,28.5,28.4,28.43,18800.0,27.5377,27.6347,27.5377,27.5668,18800.0
2013-05-20 11:00:00,28.52,28.72,28.52,28.69,64000.0,27.6541,27.848,27.6541,27.8189,64000.0
2013-05-20 11:30:00,28.69,28.83,28.66,28.83,26800.0,27.8189,27.9547,27.7898,27.9547,26800.0
2013-05-20 12:00:00,28.84,28.85,28.74,28.74,45200.0,27.9643,27.974,27.8674,27.8674,45200.0
2013-05-20 12:30:00,28.73,28.74,28.64,28.68,38000.0,27.8577,27.8674,27.7704,27.8092,38000.0
2013-05-20 13:00:00,28.72,28.76,28.52,28.52,25600.0,27.848,27.8868,27.6541,27.6541,25600.0
2013-05-20 13:30:00,28.53,28.53,28.36,28.45,27600.0,27.6638,27.6638,27.4989,27.5862,27600.0
2013-05-20 14:00:00,28.38,28.52,28.29,28.51,24000.0,27.5183,27.6541,27.431,27.6444,24000.0
2013-05-20 14:30:00,28.53,28.56,28.39,28.41,24400.0,27.6638,27.6928,27.528,27.5474,24400.0
2013-05-20 15:00:00,28.45,28.47,28.38,28.44,49600.0,27.5862,27.6056,27.5183,27.5765,49600.0
2013-05-20 15:30:00,28.46,28.55,28.38,28.55,70800.0,27.5959,27.6832,27.5183,27.6832,70800.0
2013-05-21 09:30:00,28.58,28.74,28.47,28.73,75200.0,27.7122,27.8674,27.6056,27.8577,75200.0
2013-05-21 10:00:00,28.68,28.74,28.32,28.34,71600.0,27.8092,27.8674,27.4601,27.4795,71600.0
2013-05-21 10:30:00,28.38,28.43,28.25,28.42,45200.0,27.5183,27.5668,27.3923,27.5571,45200.0
2013-05-21 11:00:00,28.43,28.56,28.35,28.35,64400.0,27.5668,27.6928,27.4892,27.4892,64400.0
2013-05-21 11:30:00,28.39,28.52,28.39,28.5,10000.0,27.528,27.6541,27.528,27.6347,10000.0
2013-05-21 12:00:00,28.52,28.66,28.52,28.66,27600.0,27.6541,27.7898,27.6541,27.7898,27600.0
2013-05-21 12:30:00,28.68,28.68,28.61,28.68,16000.0,27.8092,27.8092,27.7413,27.8092,16000.0
2013-05-21 13:00:00,28.69,28.82,28.69,28.72,26000.0,27.8189,27.945,27.8189,27.848,26000.0
2013-05-21 13:30:00,28.73,28.77,28.7,28.72,17200.0,27.8577,27.8965,27.8286,27.848,17200.0
2013-05-21 14:00:00,28.72,28.81,28.7,28.7,28400.0,27.848,27.9353,27.8286,27.8286,28400.0
2013-05-21 14:30:00,28.68,28.73,28.62,28.68,22000.0,27.8092,27.8577,27.751,27.8092,22000.0
2013-05-21 15:00:00,28.64,28.75,28.64,28.66,24400.0,27.7704,27.8771,27.7704,27.7898,24400.0
2013-05-21 15:30:00,28.68,28.73,28.53,28.6,106800.0,27.8092,27.8577,27.6638,27.7316,106800.0
2013-05-22 09:30:00,28.74,28.93,28.62,28.89,132800.0,27.8674,28.0516,27.751,28.0128,132800.0
2013-05-22 10:00:00,28.96,29.52,28.92,29.49,153200.0,28.0807,28.6237,28.0419,28.5946,153200.0
2013-05-22 10:30:00,29.47,29.47,28.91,29.15,134000.0,28.5752,28.5752,28.0322,28.2649,134000.0
2013-05-22 11:00:00,29.02,29.25,29.02,29.22,49600.0,28.1389,28.3619,28.1389,28.3328,49600.0
2013-05-22 11:30:00,29.29,29.39,29.21,29.27,52800.0,28.4007,28.4976,28.3231,28.3813,52800.0
2013-05-22 12:00:00,29.26,29.29,28.96,28.99,43200.0,28.3716,28.4007,28.0807,28.1098,43200.0
2013-05-22 12:30:00,28.96,29.08,28.83,29.08,32800.0,28.0807,28.1971,27.9547,28.1971,32800.0
2013-05-22 13:00:00,29.04,29.04,28.44,28.44,158000.0,28.1583,28.1583,27.5765,27.5765,158000.0
2013-05-22 13:30:00,28.43,28.43,28.05,28.2,172000.0,27.5668,27.5668,27.1983,27.3438,172000.0
2013-05-22 14:00:00,28.22,28.29,27.45,27.49,211200.0,27.3632,27.431,26.6166,26.6553,211200.0
2013-05-22 14:30:00,27.44,27.58,27.27,27.56,80400.0,26.6069,26.7426,26.442,26.7232,80400.0
2013-05-22 15:00:00,27.59,27.61,26.72,26.74,148800.0,26.7523,26.7717,25.9087,25.9281,148800.0
2013-05-22 15:30:00,26.78,27.24,26.73,27.22,140400.0,25.9669,26.4129,25.9184,26.3935,140400.0
2013-05-23 09:30:00,26.34,26.62,26.23,26.3,201600.0,25.5403,25.8118,25.4336,25.5015,201600.0
2013-05-23 10:00:00,26.38,26.93,26.33,26.85,161200.0,25.579,26.1123,25.5306,26.0348,161200.0
2013-05-23 10:30:00,26.84,26.88,26.5,26.62,50000.0,26.0251,26.0639,25.6954,25.8118,50000.0
2013-05-23 11:00:00,26.62,27.07,26.62,26.97,20800.0,25.8118,26.2481,25.8118,26.1511,20800.0
2013-05-23 11:30:00,26.95,27.05,26.94,27.03,44000.0,26.1317,26.2287,26.122,26.2093,44000.0
2013-05-23 12:00:00,27.07,27.32,27.07,27.27,32800.0,26.2481,26.4905,26.2481,26.442,32800.0
2013-05-23 12:30:00,27.22,27.22,27.01,27.12,13600.0,26.3935,26.3935,26.1899,26.2966,13600.0
2013-05-23 13:00:00,27.17,27.17,26.93,26.93,10000.0,26.3451,26.3451,26.1123,26.1123,10000.0
2013-05-23 13:30:00,27.06,27.22,26.94,27.21,33200.0,26.2384,26.3935,26.122,26.3838,33200.0
2013-05-23 14:00:00,27.19,27.36,27.19,27.3,27600.0,26.3644,26.5293,26.3644,26.4711,27600.0
2013-05-23 14:30:00,27.23,27.38,27.15,27.25,38000.0,26.4032,26.5487,26.3257,26.4226,38000.0
2013-05-23 15:00:00,27.34,27.38,27.22,27.32,33600.0,26.5099,26.5487,26.3935,26.4905,33600.0
2013-05-23 15:30:00,27.31,27.35,27.15,27.35,46800.0,26.4808,26.5196,26.3257,26.5196,46800.0
2013-05-24 09:30:00,26.82,26.97,26.63,26.63,84000.0,26.0057,26.1511,25.8214,25.8214,84000.0
2013-05-24 10:00:00,26.57,26.67,26.42,26.6,67200.0,25.7633,25.8602,25.6178,25.7924,67200.0
2013-05-24 10:30:00,26.67,26.94,26.67,26.89,57200.0,25.8602,26.122,25.8602,26.0736,57200.0
2013-05-24 11:00:00,26.9,26.97,26.81,26.88,23200.0,26.0833,26.1511,25.996,26.0639,23200.0
2013-05-24 11:30:00,26.8,27.08,26.78,27.0,46800.0,25.9863,26.2578,25.9669,26.1802,46800.0
2013-05-24 12:00:00,27.04,27.2,27.04,27.2,20400.0,26.219,26.3741,26.219,26.3741,20400.0
2013-05-24 12:30:00,27.21,27.22,26.97,27.13,16000.0,26.3838,26.3935,26.1511,26.3063,16000.0
2013-05-24 13:00:00,27.15,27.28,27.09,27.28,32800.0,26.3257,26.4517,26.2675,26.4517,32800.0
2013-05-24 13:30:00,27.29,27.3,27.16,27.3,33600.0,26.4614,26.4711,26.3354,26.4711,33600.0
2013-05-24 14:00:00,27.29,27.42,27.28,27.29,22000.0,26.4614,26.5875,26.4517,26.4614,22000.0
2013-05-24 14:30:00,27.29,27.32,27.29,27.32,2000.0,26.4614,26.4905,26.4614,26.4905,2000.0
2013-05-24 15:00:00,27.3,27.39,27.26,27.29,16000.0,26.4711,26.5584,26.4323,26.4614,16000.0
2013-05-24 15:30:00,27.2,27.39,27.1,27.38,63600.0,26.3741,26.5584,26.2772,26.5487,63600.0
2013-05-28 09:30:00,28.6,28.98,28.38,28.96,214800.0,27.7316,28.1001,27.5183,28.0807,214800.0
2013-05-28 10:00:00,29.0,29.21,28.96,29.16,209600.0,28.1195,28.3231,28.0807,28.2746,209600.0
2013-05-28 10:30:00,29.16,29.17,28.95,28.99,95200.0,28.2746,28.2843,28.071,28.1098,95200.0
2013-05-28 11:00:00,29.0,29.0,28.81,28.95,54000.0,28.1195,28.1195,27.9353,28.071,54000.0
2013-05-28 11:30:00,28.99,28.99,28.7,28.71,56400.0,28.1098,28.1098,27.8286,27.8383,56400.0
2013-05-28 12:00:00,28.7,28.83,28.7,28.8,14000.0,27.8286,27.9547,27.8286,27.9256,14000.0
2013-05-28 12:30:00,28.78,28.85,28.7,28.72,15600.0,27.9062,27.974,27.8286,27.848,15600.0
2013-05-28 13:00:00,28.78,28.78,28.57,28.66,32400.0,27.9062,27.9062,27.7025,27.7898,32400.0
2013-05-28 13:30:00,28.57,28.6,28.23,28.23,97600.0,27.7025,27.7316,27.3729,27.3729,97600.0
2013-05-28 14:00:00,28.22,28.22,27.94,28.05,107200.0,27.3632,27.3632,27.0917,27.1983,107200.0
2013-05-28 14:30:00,28.04,28.25,27.9,28.2,22800.0,27.1886,27.3923,27.0529,27.3438,22800.0
2013-05-28 15:00:00,28.18,28.33,28.13,28.29,44400.0,27.3244,27.4698,27.2759,27.431,44400.0
2013-05-28 15:30:00,28.27,28.49,28.26,28.46,62000.0,27.4117,27.625,27.402,27.5959,62000.0
2013-05-29 09:30:00,27.93,28.13,27.66,27.8,115200.0,27.082,27.2759,26.8202,26.9559,115200.0
2013-05-29 10:00:00,27.86,28.03,27.55,27.64,126400.0,27.0141,27.1789,26.7135,26.8008,126400.0
2013-05-29 10:30:00,27.61,27.61,27.1,27.1,83200.0,26.7717,26.7717,26.2772,26.2772,83200.0
2013-05-29 11:00:00,27.09,27.41,26.96,27.41,54000.0,26.2675,26.5778,26.1414,26.5778,54000.0
2013-05-29 11:30:00,27.43,27.43,27.28,27.32,5200.0,26.5972,26.5972,26.4517,26.4905,5200.0
2013-05-29 12:00:00,27.37,27.4,27.36,27.38,11600.0,26.539,26.5681,26.5293,26.5487,11600.0
2013-05-29 12:30:00,27.37,27.37,27.13,27.2,59600.0,26.539,26.539,26.3063,26.3741,59600.0
2013-05-29 13:00:00,27.23,27.38,27.17,27.38,54800.0,26.4032,26.5487,26.3451,26.5487,54800.0
2013-05-29 13:30:00,27.44,27.86,27.44,27.83,54400.0,26.6069,27.0141,26.6069,26.985,54400.0
2013-05-29 14:00:00,27.83,27.88,27.71,27.71,25200.0,26.985,27.0335,26.8687,26.8687,25200.0
2013-05-29 14:30:00,27.69,27.75,27.55,27.66,39200.0,26.8493,26.9074,26.7135,26.8202,39200.0
2013-05-29 15:00:00,27.59,27.68,27.53,27.68,38400.0,26.7523,26.8396,26.6941,26.8396,38400.0
2013-05-29 15:30:00,27.72,27.8,27.53,27.65,47600.0,26.8784,26.9559,26.6941,26.8105,47600.0
2013-05-30 09:30:00,27.86,28.36,27.71,28.23,172800.0,27.0141,27.4989,26.8687,27.3729,172800.0
2013-05-30 10:00:00,28.2,28.28,27.84,27.85,99200.0,27.3438,27.4214,26.9947,27.0044,99200.0
2013-05-30 10:30:00,27.89,28.08,27.86,27.98,54800.0,27.0432,27.2274,27.0141,27.1305,54800.0
2013-05-30 11:00:00,28.04,28.04,27.75,27.85,72800.0,27.1886,27.1886,26.9074,27.0044,72800.0
2013-05-30 11:30:00,27.99,28.08,27.92,28.07,48800.0,27.1402,27.2274,27.0723,27.2177,48800.0
2013-05-30 12:00:00,28.11,28.18,28.04,28.1,24000.0,27.2565,27.3244,27.1886,27.2468,24000.0
2013-05-30 12:30:00,28.09,28.2,27.99,27.99,14000.0,27.2371,27.3438,27.1402,27.1402,14000.0
2013-05-30 13:00:00,28.1,28.1,28.01,28.08,8400.0,27.2468,27.2468,27.1595,27.2274,8400.0
2013-05-30 13:30:00,28.14,28.22,28.12,28.2,23600.0,27.2856,27.3632,27.2662,27.3438,23600.0
2013-05-30 14:00:00,28.23,28.27,28.13,28.27,17600.0,27.3729,27.4117,27.2759,27.4117,17600.0
2013-05-30 14:30:00,28.3,28.38,28.22,28.32,44000.0,27.4407,27.5183,27.3632,27.4601,44000.0
2013-05-30 15:00:00,28.33,28.36,28.14,28.14,68800.0,27.4698,27.4989,27.2856,27.2856,68800.0
2013-05-30 15:30:00,28.15,28.2,28.09,28.2,86800.0,27.2953,27.3438,27.2371,27.3438,86800.0
2013-05-31 09:30:00,27.74,28.18,27.54,28.03,136400.0,26.8977,27.3244,26.7038,27.1789,136400.0
2013-05-31 10:00:00,28.14,28.14,27.8,27.86,103600.0,27.2856,27.2856,26.9559,27.0141,103600.0
2013-05-31 10:30:00,27.97,28.0,27.83,27.92,45200.0,27.1208,27.1499,26.985,27.0723,45200.0
2013-05-31 11:00:00,27.95,28.3,27.92,28.1,96000.0,27.1014,27.4407,27.0723,27.2468,96000.0
2013-05-31 11:30:00,28.16,28.28,28.12,28.12,69600.0,27.305,27.4214,27.2662,27.2662,69600.0
2013-05-31 12:00:00,28.12,28.12,28.0,28.1,50400.0,27.2662,27.2662,27.1499,27.2468,50400.0
2013-05-31 12:30:00,28.14,28.18,28.06,28.15,12400.0,27.2856,27.3244,27.208,27.2953,12400.0
2013-05-31 13:00:00,28.15,28.22,28.13,28.18,14400.0,27.2953,27.3632,27.2759,27.3244,14400.0
2013-05-31 13:30:00,28.16,28.16,28.05,28.08,12800.0,27.305,27.305,27.1983,27.2274,12800.0
2013-05-31 14:00:00,28.14,28.14,27.94,28.06,42800.0,27.2856,27.2856,27.0917,27.208,42800.0
2013-05-31 14:30:00,27.98,27.99,27.46,27.52,188000.0,27.1305,27.1402,26.6262,26.6844,188000.0
2013-05-31 15:00:00,27.52,27.91,27.52,27.75,108400.0,26.6844,27.0626,26.6844,26.9074,108400.0
2013-05-31 15:30:00,27.73,27.75,27.26,27.26,276000.0,26.888,26.9074,26.4323,26.4323,276000.0
2013-06-03 09:30:00,27.56,27.78,27.22,27.39,232400.0,26.7232,26.9365,26.3935,26.5584,232400.0
2013-06-03 10:00:00,27.43,28.1,27.01,27.78,130000.0,26.5972,27.2468,26.1899,26.9365,130000.0
2013-06-03 10:30:00,27.81,27.81,27.13,27.28,78000.0,26.9656,26.9656,26.3063,26.4517,78000.0
2013-06-03 11:00:00,27.24,27.24,26.71,26.71,115600.0,26.4129,26.4129,25.899,25.899,115600.0
2013-06-03 11:30:00,26.7,26.99,26.68,26.99,54800.0,25.8893,26.1705,25.8699,26.1705,54800.0
2013-06-03 12:00:00,26.97,27.15,26.79,26.84,55600.0,26.1511,26.3257,25.9766,26.0251,55600.0
2013-06-03 12:30:00,26.88,26.9,26.72,26.83,38000.0,26.0639,26.0833,25.9087,26.0154,38000.0
2013-06-03 13:00:00,26.83,26.93,26.78,26.89,60400.0,26.0154,26.1123,25.9669,26.0736,60400.0
2013-06-03 13:30:00,26.84,27.16,26.83,27.14,38400.0,26.0251,26.3354,26.0154,26.316,38400.0
2013-06-03 14:00:00,27.19,27.46,27.17,27.4,79600.0,26.3644,26.6262,26.3451,26.5681,79600.0
2013-06-03 14:30:00,27.29,27.45,27.2,27.33,81600.0,26.4614,26.6166,26.3741,26.5002,81600.0
2013-06-03 15:00:00,27.52,27.57,27.38,27.45,45200.0,26.6844,26.7329,26.5487,26.6166,45200.0
2013-06-03 15:30:00,27.44,28.02,27.44,28.01,218000.0,26.6069,27.1692,26.6069,27.1595,218000.0
2013-06-04 09:30:00,28.01,28.42,27.88,28.12,146000.0,27.1595,27.5571,27.0335,27.2662,146000.0
2013-06-04 10:00:00,28.08,28.09,27.74,28.04,53200.0,27.2274,27.2371,26.8977,27.1886,53200.0
2013-06-04 10:30:00,28.07,28.19,27.59,27.59,77200.0,27.2177,27.3341,26.7523,26.7523,77200.0
2013-06-04 11:00:00,27.54,27.74,27.45,27.72,40800.0,26.7038,26.8977,26.6166,26.8784,40800.0
2013-06-04 11:30:00,27.53,27.83,27.46,27.73,23200.0,26.6941,26.985,26.6262,26.888,23200.0
2013-06-04 12:00:00,27.62,27.62,27.25,27.25,34400.0,26.7814,26.7814,26.4226,26.4226,34400.0
2013-06-04 12:30:00,27.33,27.42,27.2,27.27,30000.0,26.5002,26.5875,26.3741,26.442,30000.0
2013-06-04 13:00:00,27.31,27.43,26.97,26.97,59600.0,26.4808,26.5972,26.1511,26.1511,59600.0
2013-06-04 13:30:00,26.92,27.08,26.75,26.84,117600.0,26.1026,26.2578,25.9378,26.0251,117600.0
2013-06-04 14:00:00,26.84,26.91,26.53,26.89,160800.0,26.0251,26.0929,25.7245,26.0736,160800.0
2013-06-04 14:30:00,26.93,27.41,26.93,27.12,229200.0,26.1123,26.5778,26.1123,26.2966,229200.0
2013-06-04 15:00:00,27.17,27.31,26.94,27.08,99600.0,26.3451,26.4808,26.122,26.2578,99600.0
2013-06-04 15:30:00,27.12,27.45,27.12,27.15,160400.0,26.2966,26.6166,26.2966,26.3257,160400.0
2013-06-05 09:30:00,27.07,27.15,26.73,26.74,82800.0,26.2481,26.3257,25.9184,25.9281,82800.0
2013-06-05 10:00:00,26.8,27.13,26.33,26.77,214400.0,25.9863,26.3063,25.5306,25.9572,214400.0
2013-06-05 10:30:00,26.68,26.77,26.47,26.5,47600.0,25.8699,25.9572,25.6663,25.6954,47600.0
2013-06-05 11:00:00,26.42,26.49,26.25,26.46,105200.0,25.6178,25.6857,25.453,25.6566,105200.0
2013-06-05 11:30:00,26.38,26.49,26.18,26.25,66000.0,25.579,25.6857,25.3851,25.453,66000.0
2013-06-05 12:00:00,26.21,26.25,26.03,26.22,101600.0,25.4142,25.453,25.2397,25.4239,101600.0
2013-06-05 12:30:00,26.14,26.16,25.98,26.09,61600.0,25.3463,25.3657,25.1912,25.2978,61600.0
2013-06-05 13:00:00,26.16,26.46,26.16,26.42,60400.0,25.3657,25.6566,25.3657,25.6178,60400.0
2013-06-05 13:30:00,26.43,26.56,26.3,26.31,46000.0,25.6275,25.7536,25.5015,25.5112,46000.0
2013-06-05 14:00:00,26.3,26.39,25.98,25.98,74000.0,25.5015,25.5887,25.1912,25.1912,74000.0
2013-06-05 14:30:00,25.96,26.32,25.89,26.25,52800.0,25.1718,25.5209,25.1039,25.453,52800.0
2013-06-05 15:00:00,26.24,26.26,25.98,26.26,130800.0,25.4433,25.4627,25.1912,25.4627,130800.0
2013-06-05 15:30:00,26.22,26.32,26.02,26.1,146400.0,25.4239,25.5209,25.23,25.3075,146400.0
2013-06-06 09:30:00,26.07,26.65,25.99,26.63,137200.0,25.2785,25.8408,25.2009,25.8214,137200.0
2013-06-06 10:00:00,26.63,26.63,26.12,26.2,110000.0,25.8214,25.8214,25.3269,25.4045,110000.0
2013-06-06 10:30:00,26.32,26.37,26.09,26.31,44800.0,25.5209,25.5693,25.2978,25.5112,44800.0
2013-06-06 11:00:00,26.22,26.35,26.17,26.17,10400.0,25.4239,25.5499,25.3754,25.3754,10400.0
2013-06-06 11:30:00,26.28,26.38,26.06,26.06,26000.0,25.4821,25.579,25.2688,25.2688,26000.0
2013-06-06 12:00:00,26.08,26.08,25.57,25.72,94400.0,25.2881,25.2881,24.7936,24.9391,94400.0
2013-06-06 12:30:00,25.75,25.87,25.65,25.75,16000.0,24.9682,25.0845,24.8712,24.9682,16000.0
2013-06-06 13:00:00,25.81,26.1,25.76,25.96,125600.0,25.0263,25.3075,24.9779,25.1718,125600.0
2013-06-06 13:30:00,25.96,26.29,25.95,26.16,92800.0,25.1718,25.4918,25.1621,25.3657,92800.0
2013-06-06 14:00:00,26.11,26.41,26.1,26.39,22000.0,25.3172,25.6081,25.3075,25.5887,22000.0
2013-06-06 14:30:00,26.43,26.55,26.32,26.4,62800.0,25.6275,25.7439,25.5209,25.5984,62800.0
2013-06-06 15:00:00,26.5,26.53,26.33,26.53,34000.0,25.6954,25.7245,25.5306,25.7245,34000.0
2013-06-06 15:30:00,26.55,26.88,26.52,26.88,118800.0,25.7439,26.0639,25.7148,26.0639,118800.0
2013-06-07 09:30:00,27.31,27.33,26.82,27.14,235600.0,26.4808,26.5002,26.0057,26.316,235600.0
2013-06-07 10:00:00,27.21,27.62,27.09,27.33,233200.0,26.3838,26.7814,26.2675,26.5002,233200.0
2013-06-07 10:30:00,27.38,27.59,27.3,27.39,56800.0,26.5487,26.7523,26.4711,26.5584,56800.0
2013-06-07 11:00:00,27.42,27.67,27.39,27.63,30800.0,26.5875,26.8299,26.5584,26.7911,30800.0
2013-06-07 11:30:00,27.65,27.71,27.47,27.52,45600.0,26.8105,26.8687,26.6359,26.6844,45600.0
2013-06-07 12:00:00,27.56,27.56,27.43,27.43,8400.0,26.7232,26.7232,26.5972,26.5972,8400.0
2013-06-07 12:30:00,27.5,27.5,27.35,27.46,62000.0,26.665,26.665,26.5196,26.6262,62000.0
2013-06-07 13:00:00,27.46,27.53,27.46,27.46,13200.0,26.6262,26.6941,26.6262,26.6262,13200.0
2013-06-07 13:30:00,27.44,27.5,27.37,27.37,38000.0,26.6069,26.665,26.539,26.539,38000.0
2013-06-07 14:00:00,27.36,27.4,27.07,27.17,88800.0,26.5293,26.5681,26.2481,26.3451,88800.0
2013-06-07 14:30:00,27.14,27.43,27.11,27.43,61200.0,26.316,26.5972,26.2869,26.5972,61200.0
2013-06-07 15:00:00,27.42,27.49,27.35,27.44,44800.0,26.5875,26.6553,26.5196,26.6069,44800.0
2013-06-07 15:30:00,27.47,27.73,27.43,27.53,180400.0,26.6359,26.888,26.5972,26.6941,180400.0
2013-06-10 09:30:00,27.91,27.95,27.23,27.46,99800.0,27.0626,27.1014,26.4032,26.6262,99800.0
2013-06-10 10:00:00,27.31,27.68,27.25,27.68,45600.0,26.4808,26.8396,26.4226,26.8396,45600.0
2013-06-10 10:30:00,27.7,27.92,27.65,27.75,28600.0,26.859,27.0723,26.8105,26.9074,28600.0
2013-06-10 11:00:00,27.78,27.93,27.78,27.78,25200.0,26.9365,27.082,26.9365,26.9365,25200.0
2013-06-10 11:30:00,27.79,28.02,27.73,27.88,129000.0,26.9462,27.1692,26.888,27.0335,129000.0
2013-06-10 12:00:00,27.91,28.04,27.86,27.96,28400.0,27.0626,27.1886,27.0141,27.1111,28400.0
2013-06-10 12:30:00,27.93,27.95,27.72,27.79,25200.0,27.082,27.1014,26.8784,26.9462,25200.0
2013-06-10 13:00:00,27.77,27.88,27.74,27.85,29000.0,26.9268,27.0335,26.8977,27.0044,29000.0
2013-06-10 13:30:00,27.85,27.89,27.78,27.85,17200.0,27.0044,27.0432,26.9365,27.0044,17200.0
2013-06-10 14:00:00,27.83,27.88,27.69,27.82,44800.0,26.985,27.0335,26.8493,26.9753,44800.0
2013-06-10 14:30:00,27.86,27.98,27.79,27.97,21200.0,27.0141,27.1305,26.9462,27.1208,21200.0
2013-06-10 15:00:00,27.98,27.98,27.86,27.93,19800.0,27.1305,27.1305,27.0141,27.082,19800.0
2013-06-10 15:30:00,27.93,28.04,27.83,28.04,51600.0,27.082,27.1886,26.985,27.1886,51600.0
2013-06-11 09:30:00,27.06,27.16,26.42,26.98,216400.0,26.2384,26.3354,25.6178,26.1608,216400.0
2013-06-11 10:00:00,26.98,27.17,26.77,27.15,130600.0,26.1608,26.3451,25.9572,26.3257,130600.0
2013-06-11 10:30:00,27.13,27.56,27.13,27.56,76400.0,26.3063,26.7232,26.3063,26.7232,76400.0
2013-06-11 11:00:00,27.5,27.63,27.34,27.63,57000.0,26.665,26.7911,26.5099,26.7911,57000.0
2013-06-11 11:30:00,27.7,27.7,27.48,27.56,21200.0,26.859,26.859,26.6456,26.7232,21200.0
2013-06-11 12:00:00,27.54,27.74,27.54,27.58,12800.0,26.7038,26.8977,26.7038,26.7426,12800.0
2013-06-11 12:30:00,27.64,27.72,27.61,27.64,12000.0,26.8008,26.8784,26.7717,26.8008,12000.0
2013-06-11 13:00:00,27.69,27.75,27.43,27.43,29600.0,26.8493,26.9074,26.5972,26.5972,29600.0
2013-06-11 13:30:00,27.4,27.4,27.12,27.12,30200.0,26.5681,26.5681,26.2966,26.2966,30200.0
2013-06-11 14:00:00,27.09,27.3,27.02,27.3,30200.0,26.2675,26.4711,26.1996,26.4711,30200.0
2013-06-11 14:30:00,27.25,27.38,27.13,27.38,22000.0,26.4226,26.5487,26.3063,26.5487,22000.0
2013-06-11 15:00:00,27.42,27.47,27.32,27.32,41600.0,26.5875,26.6359,26.4905,26.4905,41600.0
2013-06-11 15:30:00,27.28,27.3,27.07,27.07,43400.0,26.4517,26.4711,26.2481,26.2481,43400.0
2013-06-12 09:30:00,27.63,27.74,27.29,27.43,64400.0,26.7911,26.8977,26.4614,26.5972,64400.0
2013-06-12 10:00:00,27.28,27.33,27.13,27.33,103400.0,26.4517,26.5002,26.3063,26.5002,103400.0
2013-06-12 10:30:00,27.32,27.43,26.97,27.03,23800.0,26.4905,26.5972,26.1511,26.2093,23800.0
2013-06-12 11:00:00,27.0,27.11,26.78,26.91,23600.0,26.1802,26.2869,25.9669,26.0929,23600.0
2013-06-12 11:30:00,26.93,26.93,26.62,26.67,36600.0,26.1123,26.1123,25.8118,25.8602,36600.0
2013-06-12 12:00:00,26.68,26.79,26.5,26.62,17600.0,25.8699,25.9766,25.6954,25.8118,17600.0
2013-06-12 12:30:00,26.52,26.71,26.4,26.68,113200.0,25.7148,25.899,25.5984,25.8699,113200.0
2013-06-12 13:00:00,26.7,26.88,26.7,26.79,23600.0,25.8893,26.0639,25.8893,25.9766,23600.0
2013-06-12 13:30:00,26.8,26.93,26.7,26.9,17400.0,25.9863,26.1123,25.8893,26.0833,17400.0
2013-06-12 14:00:00,26.77,26.77,26.5,26.53,17200.0,25.9572,25.9572,25.6954,25.7245,17200.0
2013-06-12 14:30:00,26.55,26.55,26.43,26.47,14200.0,25.7439,25.7439,25.6275,25.6663,14200.0
2013-06-12 15:00:00,26.47,26.48,26.25,26.36,36600.0,25.6663,25.676,25.453,25.5596,36600.0
2013-06-12 15:30:00,26.31,26.45,26.24,26.36,85800.0,25.5112,25.6469,25.4433,25.5596,85800.0
2013-06-13 09:30:00,26.33,26.44,26.02,26.44,120200.0,25.5306,25.6372,25.23,25.6372,120200.0
2013-06-13 10:00:00,26.43,26.52,26.18,26.49,73400.0,25.6275,25.7148,25.3851,25.6857,73400.0
2013-06-13 10:30:00,26.54,26.66,26.53,26.59,44000.0,25.7342,25.8505,25.7245,25.7827,44000.0
2013-06-13 11:00:00,26.59,26.66,26.53,26.63,17200.0,25.7827,25.8505,25.7245,25.8214,17200.0
2013-06-13 11:30:00,26.64,26.89,26.61,26.89,23200.0,25.8311,26.0736,25.8021,26.0736,23200.0
2013-06-13 12:00:00,26.88,26.95,26.84,26.91,21200.0,26.0639,26.1317,26.0251,26.0929,21200.0
2013-06-13 12:30:00,26.91,27.14,26.91,27.14,45600.0,26.0929,26.316,26.0929,26.316,45600.0
2013-06-13 13:00:00,27.16,27.17,27.02,27.06,16400.0,26.3354,26.3451,26.1996,26.2384,16400.0
2013-06-13 13:30:00,27.04,27.13,27.0,27.13,5400.0,26.219,26.3063,26.1802,26.3063,5400.0
2013-06-13 14:00:00,27.16,27.48,27.16,27.4,28600.0,26.3354,26.6456,26.3354,26.5681,28600.0
2013-06-13 14:30:00,27.4,27.46,27.31,27.43,62400.0,26.5681,26.6262,26.4808,26.5972,62400.0
2013-06-13 15:00:00,27.46,27.64,27.46,27.61,28400.0,26.6262,26.8008,26.6262,26.7717,28400.0
2013-06-13 15:30:00,27.63,27.9,27.58,27.7,119600.0,26.7911,27.0529,26.7426,26.859,119600.0
2013-06-14 09:30:00,27.61,27.82,27.42,27.82,61000.0,26.7717,26.9753,26.5875,26.9753,61000.0
2013-06-14 10:00:00,27.77,27.84,27.59,27.59,44400.0,26.9268,26.9947,26.7523,26.7523,44400.0
2013-06-14 10:30:00,27.63,27.63,27.25,27.3,33800.0,26.7911,26.7911,26.4226,26.4711,33800.0
2013-06-14 11:00:00,27.23,27.49,27.18,27.47,21600.0,26.4032,26.6553,26.3547,26.6359,21600.0
2013-06-14 11:30:00,27.46,27.51,27.23,27.42,29400.0,26.6262,26.6747,26.4032,26.5875,29400.0
2013-06-14 12:00:00,27.38,27.43,27.3,27.43,6000.0,26.5487,26.5972,26.4711,26.5972,6000.0
2013-06-14 12:30:00,27.35,27.36,27.14,27.23,22200.0,26.5196,26.5293,26.316,26.4032,22200.0
2013-06-14 13:00:00,27.16,27.18,26.85,26.87,30200.0,26.3354,26.3547,26.0348,26.0542,30200.0
2013-06-14 13:30:00,26.84,27.02,26.84,26.95,32800.0,26.0251,26.1996,26.0251,26.1317,32800.0
2013-06-14 14:00:00,26.91,27.3,26.9,27.21,64600.0,26.0929,26.4711,26.0833,26.3838,64600.0
2013-06-14 14:30:00,27.16,27.22,27.11,27.11,12200.0,26.3354,26.3935,26.2869,26.2869,12200.0
2013-06-14 15:00:00,27.08,27.25,27.08,27.15,11000.0,26.2578,26.4226,26.2578,26.3257,11000.0
2013-06-14 15:30:00,27.2,27.2,27.05,27.12,28200.0,26.3741,26.3741,26.2287,26.2966,28200.0
2013-06-17 09:30:00,27.76,28.03,27.68,27.89,116600.0,26.9171,27.1789,26.8396,27.0432,116600.0
2013-06-17 10:00:00,27.91,27.98,27.78,27.84,25600.0,27.0626,27.1305,26.9365,26.9947,25600.0
2013-06-17 10:30:00,27.85,27.85,27.54,27.81,24200.0,27.0044,27.0044,26.7038,26.9656,24200.0
2013-06-17 11:00:00,27.81,27.89,27.75,27.75,10200.0,26.9656,27.0432,26.9074,26.9074,10200.0
2013-06-17 11:30:00,27.76,27.78,27.7,27.72,10200.0,26.9171,26.9365,26.859,26.8784,10200.0
2013-06-17 12:00:00,27.68,27.72,27.65,27.65,1800.0,26.8396,26.8784,26.8105,26.8105,1800.0
2013-06-17 12:30:00,27.73,27.79,27.72,27.77,7800.0,26.888,26.9462,26.8784,26.9268,7800.0
2013-06-17 13:00:00,27.72,27.74,27.6,27.67,2200.0,26.8784,26.8977,26.762,26.8299,2200.0
2013-06-17 13:30:00,27.74,27.77,27.74,27.77,1400.0,26.8977,26.9268,26.8977,26.9268,1400.0
2013-06-17 14:00:00,27.74,27.74,27.35,27.37,30200.0,26.8977,26.8977,26.5196,26.539,30200.0
2013-06-17 14:30:00,27.42,27.5,27.11,27.14,39000.0,26.5875,26.665,26.2869,26.316,39000.0
2013-06-17 15:00:00,27.13,27.36,27.12,27.32,17600.0,26.3063,26.5293,26.2966,26.4905,17600.0
2013-06-17 15:30:00,27.35,27.67,27.35,27.58,38800.0,26.5196,26.8299,26.5196,26.7426,38800.0
2013-06-18 09:30:00,27.77,27.99,27.68,27.69,157000.0,26.9268,27.1402,26.8396,26.8493,157000.0
2013-06-18 10:00:00,27.73,27.95,27.71,27.87,32800.0,26.888,27.1014,26.8687,27.0238,32800.0
2013-06-18 10:30:00,27.96,28.05,27.91,28.01,20400.0,27.1111,27.1983,27.0626,27.1595,20400.0
2013-06-18 11:00:00,28.0,28.15,28.0,28.15,30600.0,27.1499,27.2953,27.1499,27.2953,30600.0
2013-06-18 11:30:00,28.22,28.22,28.1,28.15,11400.0,27.3632,27.3632,27.2468,27.2953,11400.0
2013-06-18 12:00:00,28.12,28.15,28.04,28.14,28800.0,27.2662,27.2953,27.1886,27.2856,28800.0
2013-06-18 12:30:00,28.23,28.56,28.23,28.56,52000.0,27.3729,27.6928,27.3729,27.6928,52000.0
2013-06-18 13:00:00,28.55,28.55,28.46,28.5,15800.0,27.6832,27.6832,27.5959,27.6347,15800.0
2013-06-18 13:30:00,28.54,28.7,28.46,28.7,5800.0,27.6735,27.8286,27.5959,27.8286,5800.0
2013-06-18 14:00:00,28.7,28.8,28.65,28.68,21200.0,27.8286,27.9256,27.7801,27.8092,21200.0
2013-06-18 14:30:00,28.77,28.77,28.69,28.71,6000.0,27.8965,27.8965,27.8189,27.8383,6000.0
2013-06-18 15:00:00,28.73,28.74,28.58,28.68,12800.0,27.8577,27.8674,27.7122,27.8092,12800.0
2013-06-18 15:30:00,28.68,28.68,28.5,28.52,48600.0,27.8092,27.8092,27.6347,27.6541,48600.0
2013-06-19 09:30:00,28.54,28.71,28.35,28.46,55800.0,27.6735,27.8383,27.4892,27.5959,55800.0
2013-06-19 10:00:00,28.38,28.49,28.36,28.45,20000.0,27.5183,27.625,27.4989,27.5862,20000.0
2013-06-19 10:30:00,28.43,28.43,28.18,28.26,17400.0,27.5668,27.5668,27.3244,27.402,17400.0
2013-06-19 11:00:00,28.27,28.34,28.21,28.22,11600.0,27.4117,27.4795,27.3535,27.3632,11600.0
2013-06-19 11:30:00,28.22,28.24,28.1,28.1,5800.0,27.3632,27.3826,27.2468,27.2468,5800.0
2013-06-19 12:00:00,28.06,28.13,28.06,28.1,25600.0,27.208,27.2759,27.208,27.2468,25600.0
2013-06-19 12:30:00,28.12,28.18,28.09,28.18,8200.0,27.2662,27.3244,27.2371,27.3244,8200.0
2013-06-19 13:00:00,28.1,28.2,28.1,28.17,6000.0,27.2468,27.3438,27.2468,27.3147,6000.0
2013-06-19 13:30:00,28.14,28.2,28.11,28.2,3800.0,27.2856,27.3438,27.2565,27.3438,3800.0
2013-06-19 14:00:00,28.25,28.53,27.86,28.15,131200.0,27.3923,27.6638,27.0141,27.2953,131200.0
2013-06-19 14:30:00,28.11,28.36,27.51,27.55,84000.0,27.2565,27.4989,26.6747,26.7135,84000.0
2013-06-19 15:00:00,27.5,27.98,27.44,27.95,74600.0,26.665,27.1305,26.6069,27.1014,74600.0
2013-06-19 15:30:00,27.96,27.97,27.47,27.47,133200.0,27.1111,27.1208,26.6359,26.6359,133200.0
2013-06-20 09:30:00,26.48,26.48,25.8,26.01,129800.0,25.676,25.676,25.0166,25.2203,129800.0
2013-06-20 10:00:00,26.0,26.29,25.72,25.9,46800.0,25.2106,25.4918,24.9391,25.1136,46800.0
2013-06-20 10:30:00,25.84,26.03,25.73,25.92,53800.0,25.0554,25.2397,24.9488,25.133,53800.0
2013-06-20 11:00:00,25.89,25.92,25.67,25.68,43600.0,25.1039,25.133,24.8906,24.9003,43600.0
2013-06-20 11:30:00,25.72,25.86,25.69,25.81,44200.0,24.9391,25.0748,24.91,25.0263,44200.0
2013-06-20 12:00:00,25.81,25.93,25.81,25.88,48200.0,25.0263,25.1427,25.0263,25.0942,48200.0
2013-06-20 12:30:00,25.91,26.03,25.72,25.73,56000.0,25.1233,25.2397,24.9391,24.9488,56000.0
2013-06-20 13:00:00,25.73,25.79,25.61,25.67,28800.0,24.9488,25.007,24.8324,24.8906,28800.0
2013-06-20 13:30:00,25.72,25.82,25.63,25.82,17600.0,24.9391,25.036,24.8518,25.036,17600.0
2013-06-20 14:00:00,25.7,25.84,25.42,25.43,64200.0,24.9197,25.0554,24.6482,24.6579,64200.0
2013-06-20 14:30:00,25.38,25.44,25.12,25.12,48400.0,24.6094,24.6676,24.3573,24.3573,48400.0
2013-06-20 15:00:00,25.14,25.31,25.08,25.14,40800.0,24.3767,24.5415,24.3185,24.3767,40800.0
2013-06-20 15:30:00,25.14,25.57,25.04,25.37,175800.0,24.3767,24.7936,24.2797,24.5997,175800.0
2013-06-21 09:30:00,25.36,25.61,25.35,25.35,91600.0,24.59,24.8324,24.5803,24.5803,91600.0
2013-06-21 10:00:00,25.41,25.52,25.23,25.23,55200.0,24.6385,24.7452,24.464,24.464,55200.0
2013-06-21 10:30:00,25.18,25.25,24.87,25.17,106600.0,24.4155,24.4833,24.1149,24.4058,106600.0
2013-06-21 11:00:00,25.13,25.13,24.72,24.73,67000.0,24.367,24.367,23.9694,23.9791,67000.0
2013-06-21 11:30:00,24.67,24.77,24.56,24.74,47200.0,23.921,24.0179,23.8143,23.9888,47200.0
2013-06-21 12:00:00,24.8,25.02,24.8,24.93,27800.0,24.047,24.2603,24.047,24.1731,27800.0
2013-06-21 12:30:00,24.86,25.39,24.86,25.38,42800.0,24.1052,24.6191,24.1052,24.6094,42800.0
2013-06-21 13:00:00,25.41,25.61,25.22,25.43,18800.0,24.6385,24.8324,24.4543,24.6579,18800.0
2013-06-21 13:30:00,25.43,25.47,25.17,25.17,12000.0,24.6579,24.6967,24.4058,24.4058,12000.0
2013-06-21 14:00:00,25.13,25.32,25.06,25.32,13800.0,24.367,24.5512,24.2991,24.5512,13800.0
2013-06-21 14:30:00,25.36,25.43,25.32,25.32,3600.0,24.59,24.6579,24.5512,24.5512,3600.0
2013-06-21 15:00:00,25.44,25.68,25.43,25.66,26800.0,24.6676,24.9003,24.6579,24.8809,26800.0
2013-06-21 15:30:00,25.71,25.72,25.41,25.57,69800.0,24.9294,24.9391,24.6385,24.7936,69800.0
2013-06-24 09:30:00,24.73,24.75,24.14,24.28,222200.0,23.9791,23.9985,23.4071,23.5428,222200.0
2013-06-24 10:00:00,24.18,24.4,23.99,24.25,108000.0,23.4458,23.6592,23.2616,23.5137,108000.0
2013-06-24 10:30:00,24.29,24.58,24.13,24.39,70200.0,23.5525,23.8337,23.3974,23.6495,70200.0
2013-06-24 11:00:00,24.36,24.4,23.91,23.91,81600.0,23.6204,23.6592,23.184,23.184,81600.0
2013-06-24 11:30:00,23.88,24.25,23.88,24.23,47000.0,23.1549,23.5137,23.1549,23.4943,47000.0
2013-06-24 12:00:00,24.27,24.28,23.88,24.05,61600.0,23.5331,23.5428,23.1549,23.3198,61600.0
2013-06-24 12:30:00,24.11,24.28,24.01,24.28,32800.0,23.378,23.5428,23.281,23.5428,32800.0
2013-06-24 13:00:00,24.25,24.51,24.16,24.34,31800.0,23.5137,23.7658,23.4264,23.601,31800.0
2013-06-24 13:30:00,24.36,24.65,24.36,24.65,25800.0,23.6204,23.9016,23.6204,23.9016,25800.0
2013-06-24 14:00:00,24.69,25.0,24.58,24.98,54200.0,23.9404,24.2409,23.8337,24.2215,54200.0
2013-06-24 14:30:00,24.96,25.18,24.9,24.97,61200.0,24.2022,24.4155,24.144,24.2119,61200.0
2013-06-24 15:00:00,24.93,25.11,24.77,24.82,25600.0,24.1731,24.3476,24.0179,24.0664,25600.0
2013-06-24 15:30:00,24.8,25.04,24.55,24.6,66000.0,24.047,24.2797,23.8046,23.8531,66000.0
2013-06-25 09:30:00,25.24,25.31,24.82,24.96,140000.0,24.4737,24.5415,24.0664,24.2022,140000.0
2013-06-25 10:00:00,25.01,25.04,24.72,24.92,30800.0,24.2506,24.2797,23.9694,24.1634,30800.0
2013-06-25 10:30:00,24.89,25.21,24.83,25.15,28000.0,24.1343,24.4446,24.0761,24.3864,28000.0
2013-06-25 11:00:00,25.15,25.18,24.93,24.96,16600.0,24.3864,24.4155,24.1731,24.2022,16600.0
2013-06-25 11:30:00,24.97,25.07,24.88,25.05,14400.0,24.2119,24.3088,24.1246,24.2894,14400.0
2013-06-25 12:00:00,25.08,25.1,25.04,25.04,1600.0,24.3185,24.3379,24.2797,24.2797,1600.0
2013-06-25 12:30:00,25.09,25.19,25.05,25.05,15600.0,24.3282,24.4252,24.2894,24.2894,15600.0
2013-06-25 13:00:00,25.12,25.12,24.94,24.96,14800.0,24.3573,24.3573,24.1828,24.2022,14800.0
2013-06-25 13:30:00,24.94,25.07,24.88,25.02,4400.0,24.1828,24.3088,24.1246,24.2603,4400.0
2013-06-25 14:00:00,24.97,25.07,24.97,25.03,22400.0,24.2119,24.3088,24.2119,24.27,22400.0
2013-06-25 14:30:00,25.02,25.2,25.02,25.12,6400.0,24.2603,24.4349,24.2603,24.3573,6400.0
2013-06-25 15:00:00,25.16,25.32,25.16,25.32,35000.0,24.3961,24.5512,24.3961,24.5512,35000.0
2013-06-25 15:30:00,25.34,25.42,25.25,25.28,71400.0,24.5706,24.6482,24.4833,24.5124,71400.0
2013-06-26 09:30:00,25.98,26.06,25.79,25.83,167800.0,25.1912,25.2688,25.007,25.0457,167800.0
2013-06-26 10:00:00,25.86,25.92,25.52,25.58,67400.0,25.0748,25.133,24.7452,24.8033,67400.0
2013-06-26 10:30:00,25.55,25.7,25.42,25.5,38400.0,24.7742,24.9197,24.6482,24.7258,38400.0
2013-06-26 11:00:00,25.46,25.59,25.31,25.48,52800.0,24.687,24.813,24.5415,24.7064,52800.0
2013-06-26 11:30:00,25.5,25.52,25.39,25.39,28800.0,24.7258,24.7452,24.6191,24.6191,28800.0
2013-06-26 12:00:00,25.36,25.67,25.36,25.67,28000.0,24.59,24.8906,24.59,24.8906,28000.0
2013-06-26 12:30:00,25.63,25.72,25.58,25.59,16400.0,24.8518,24.9391,24.8033,24.813,16400.0
2013-06-26 13:00:00,25.66,25.78,25.59,25.74,15000.0,24.8809,24.9973,24.813,24.9585,15000.0
2013-06-26 13:30:00,25.74,25.74,25.6,25.7,11200.0,24.9585,24.9585,24.8227,24.9197,11200.0
2013-06-26 14:00:00,25.66,25.8,25.64,25.8,6800.0,24.8809,25.0166,24.8615,25.0166,6800.0
2013-06-26 14:30:00,25.76,25.85,25.75,25.85,9200.0,24.9779,25.0651,24.9682,25.0651,9200.0
2013-06-26 15:00:00,25.88,25.92,25.79,25.79,21000.0,25.0942,25.133,25.007,25.007,21000.0
2013-06-26 15:30:00,25.83,25.83,25.53,25.6,108800.0,25.0457,25.0457,24.7548,24.8227,108800.0
2013-06-27 09:30:00,26.09,26.35,26.07,26.3,74800.0,25.2978,25.5499,25.2785,25.5015,74800.0
2013-06-27 10:00:00,26.3,26.41,26.1,26.41,59400.0,25.5015,25.6081,25.3075,25.6081,59400.0
2013-06-27 10:30:00,26.43,26.51,26.41,26.43,13400.0,25.6275,25.7051,25.6081,25.6275,13400.0
2013-06-27 11:00:00,26.5,26.54,26.4,26.44,45000.0,25.6954,25.7342,25.5984,25.6372,45000.0
2013-06-27 11:30:00,26.46,26.63,26.46,26.6,12600.0,25.6566,25.8214,25.6566,25.7924,12600.0
2013-06-27 12:00:00,26.53,26.58,26.52,26.53,9600.0,25.7245,25.773,25.7148,25.7245,9600.0
2013-06-27 12:30:00,26.55,26.68,26.54,26.64,13600.0,25.7439,25.8699,25.7342,25.8311,13600.0
2013-06-27 13:00:00,26.63,26.75,26.63,26.75,13800.0,25.8214,25.9378,25.8214,25.9378,13800.0
2013-06-27 13:30:00,26.82,26.88,26.74,26.74,19000.0,26.0057,26.0639,25.9281,25.9281,19000.0
2013-06-27 14:00:00,26.71,26.82,26.65,26.8,14000.0,25.899,26.0057,25.8408,25.9863,14000.0
2013-06-27 14:30:00,26.82,26.88,26.71,26.78,10200.0,26.0057,26.0639,25.899,25.9669,10200.0
2013-06-27 15:00:00,26.79,26.89,26.71,26.88,13000.0,25.9766,26.0736,25.899,26.0639,13000.0
2013-06-27 15:30:00,26.88,26.94,26.79,26.84,84000.0,26.0639,26.122,25.9766,26.0251,84000.0
2013-06-28 09:30:00,26.75,26.75,26.44,26.44,53000.0,25.9378,25.9378,25.6372,25.6372,53000.0
2013-06-28 10:00:00,26.44,26.73,26.43,26.71,39400.0,25.6372,25.9184,25.6275,25.899,39400.0
2013-06-28 10:30:00,26.75,26.9,26.71,26.87,52000.0,25.9378,26.0833,25.899,26.0542,52000.0
2013-06-28 11:00:00,26.86,27.06,26.85,26.85,23800.0,26.0445,26.2384,26.0348,26.0348,23800.0
2013-06-28 11:30:00,26.87,26.95,26.83,26.86,30400.0,26.0542,26.1317,26.0154,26.0445,30400.0
2013-06-28 12:00:00,26.74,26.79,26.66,26.75,8600.0,25.9281,25.9766,25.8505,25.9378,8600.0
2013-06-28 12:30:00,26.78,26.86,26.72,26.84,6600.0,25.9669,26.0445,25.9087,26.0251,6600.0
2013-06-28 13:00:00,26.8,26.94,26.8,26.88,21400.0,25.9863,26.122,25.9863,26.0639,21400.0
2013-06-28 13:30:00,26.93,27.03,26.86,27.03,7800.0,26.1123,26.2093,26.0445,26.2093,7800.0
2013-06-28 14:00:00,27.1,27.13,27.0,27.03,8600.0,26.2772,26.3063,26.1802,26.2093,8600.0
2013-06-28 14:30:00,27.04,27.07,26.98,27.04,18000.0,26.219,26.2481,26.1608,26.219,18000.0
2013-06-28 15:00:00,27.03,27.03,26.84,27.0,13000.0,26.2093,26.2093,26.0251,26.1802,13000.0
2013-06-28 15:30:00,27.05,27.07,26.26,26.26,275600.0,26.2287,26.2481,25.4627,25.4627,275600.0
2013-07-01 09:30:00,26.9,27.48,26.9,27.42,86600.0,26.0833,26.6456,26.0833,26.5875,86600.0
2013-07-01 10:00:00,27.42,27.72,27.39,27.61,72800.0,26.5875,26.8784,26.5584,26.7717,72800.0
2013-07-01 10:30:00,27.61,27.73,27.57,27.64,43000.0,26.7717,26.888,26.7329,26.8008,43000.0
2013-07-01 11:00:00,27.69,27.79,27.69,27.75,18400.0,26.8493,26.9462,26.8493,26.9074,18400.0
2013-07-01 11:30:00,27.74,27.88,27.6,27.87,39800.0,26.8977,27.0335,26.762,27.0238,39800.0
2013-07-01 12:00:00,27.87,28.0,27.85,27.88,23200.0,27.0238,27.1499,27.0044,27.0335,23200.0
2013-07-01 12:30:00,27.82,28.0,27.82,27.96,20200.0,26.9753,27.1499,26.9753,27.1111,20200.0
2013-07-01 13:00:00,27.92,28.04,27.9,28.02,7600.0,27.0723,27.1886,27.0529,27.1692,7600.0
2013-07-01 13:30:00,28.04,28.04,27.7,27.72,9800.0,27.1886,27.1886,26.859,26.8784,9800.0
2013-07-01 14:00:00,27.68,27.82,27.65,27.74,24000.0,26.8396,26.9753,26.8105,26.8977,24000.0
2013-07-01 14:30:00,27.74,27.89,27.67,27.87,9000.0,26.8977,27.0432,26.8299,27.0238,9000.0
2013-07-01 15:00:00,27.9,27.94,27.79,27.8,26800.0,27.0529,27.0917,26.9462,26.9559,26800.0
2013-07-01 15:30:00,27.74,27.74,27.46,27.63,35800.0,26.8977,26.8977,26.6262,26.7911,35800.0
2013-07-02 09:30:00,27.7,28.04,27.59,27.88,93800.0,26.859,27.1886,26.7523,27.0335,93800.0
2013-07-02 10:00:00,27.91,28.0,27.7,27.93,21800.0,27.0626,27.1499,26.859,27.082,21800.0
2013-07-02 10:30:00,27.91,28.12,27.85,28.12,44400.0,27.0626,27.2662,27.0044,27.2662,44400.0
2013-07-02 11:00:00,28.08,28.18,28.0,28.09,22800.0,27.2274,27.3244,27.1499,27.2371,22800.0
2013-07-02 11:30:00,28.1,28.19,28.08,28.15,14400.0,27.2468,27.3341,27.2274,27.2953,14400.0
2013-07-02 12:00:00,28.13,28.13,27.83,27.89,19600.0,27.2759,27.2759,26.985,27.0432,19600.0
2013-07-02 12:30:00,27.89,27.94,27.78,27.86,12400.0,27.0432,27.0917,26.9365,27.0141,12400.0
2013-07-02 13:00:00,27.82,27.82,27.67,27.67,24400.0,26.9753,26.9753,26.8299,26.8299,24400.0
2013-07-02 13:30:00,27.67,27.71,27.45,27.55,50400.0,26.8299,26.8687,26.6166,26.7135,50400.0
2013-07-02 14:00:00,27.54,27.54,27.1,27.1,61000.0,26.7038,26.7038,26.2772,26.2772,61000.0
2013-07-02 14:30:00,27.15,27.32,27.06,27.32,32800.0,26.3257,26.4905,26.2384,26.4905,32800.0
2013-07-02 15:00:00,27.27,27.42,27.27,27.34,3200.0,26.442,26.5875,26.442,26.5099,3200.0
2013-07-02 15:30:00,27.23,27.67,27.23,27.67,90800.0,26.4032,26.8299,26.4032,26.8299,90800.0
2013-07-03 09:30:00,27.33,27.51,27.21,27.25,61400.0,26.5002,26.6747,26.3838,26.4226,61400.0
2013-07-03 10:00:00,27.29,27.5,27.19,27.5,47000.0,26.4614,26.665,26.3644,26.665,47000.0
2013-07-03 10:30:00,27.55,27.57,27.39,27.4,24800.0,26.7135,26.7329,26.5584,26.5681,24800.0
2013-07-03 11:00:00,27.52,27.59,27.41,27.53,18000.0,26.6844,26.7523,26.5778,26.6941,18000.0
2013-07-03 11:30:00,27.58,27.88,27.53,27.88,44800.0,26.7426,27.0335,26.6941,27.0335,44800.0
2013-07-03 12:00:00,27.88,28.02,27.82,27.95,21200.0,27.0335,27.1692,26.9753,27.1014,21200.0
2013-07-03 12:30:00,27.99,27.99,27.68,27.78,19400.0,27.1402,27.1402,26.8396,26.9365,19400.0
2013-07-05 09:30:00,28.67,28.75,28.18,28.29,65600.0,27.7995,27.8771,27.3244,27.431,65600.0
2013-07-05 10:00:00,28.29,28.41,27.8,27.94,36200.0,27.431,27.5474,26.9559,27.0917,36200.0
2013-07-05 10:30:00,27.93,28.23,27.88,28.22,53000.0,27.082,27.3729,27.0335,27.3632,53000.0
2013-07-05 11:00:00,28.23,28.31,28.15,28.22,19000.0,27.3729,27.4504,27.2953,27.3632,19000.0
2013-07-05 11:30:00,28.13,28.34,28.07,28.34,5000.0,27.2759,27.4795,27.2177,27.4795,5000.0
2013-07-05 12:00:00,28.36,28.42,28.32,28.33,14600.0,27.4989,27.5571,27.4601,27.4698,14600.0
2013-07-05 12:30:00,28.34,28.43,28.34,28.43,27600.0,27.4795,27.5668,27.4795,27.5668,27600.0
2013-07-05 13:00:00,28.41,28.47,28.4,28.43,15200.0,27.5474,27.6056,27.5377,27.5668,15200.0
2013-07-05 13:30:00,28.46,28.56,28.46,28.54,18600.0,27.5959,27.6928,27.5959,27.6735,18600.0
2013-07-05 14:00:00,28.52,28.64,28.5,28.61,17000.0,27.6541,27.7704,27.6347,27.7413,17000.0
2013-07-05 14:30:00,28.65,28.71,28.52,28.63,17400.0,27.7801,27.8383,27.6541,27.7607,17400.0
2013-07-05 15:00:00,28.61,28.62,28.43,28.45,53200.0,27.7413,27.751,27.5668,27.5862,53200.0
2013-07-05 15:30:00,28.51,28.99,28.5,28.96,74400.0,27.6444,28.1098,27.6347,28.0807,74400.0
2013-07-08 09:30:00,29.33,29.4,29.16,29.34,89600.0,28.4395,28.5073,28.2746,28.4492,89600.0
2013-07-08 10:00:00,29.36,29.55,29.35,29.4,40600.0,28.4686,28.6528,28.4589,28.5073,40600.0
2013-07-08 10:30:00,29.42,29.59,29.38,29.38,29200.0,28.5267,28.6916,28.488,28.488,29200.0
2013-07-08 11:00:00,29.41,29.49,29.37,29.41,15400.0,28.517,28.5946,28.4783,28.517,15400.0
2013-07-08 11:30:00,29.37,29.4,29.27,29.28,10200.0,28.4783,28.5073,28.3813,28.391,10200.0
2013-07-08 12:00:00,29.29,29.33,29.15,29.23,20600.0,28.4007,28.4395,28.2649,28.3425,20600.0
2013-07-08 12:30:00,29.23,29.5,29.23,29.45,28400.0,28.3425,28.6043,28.3425,28.5558,28400.0
2013-07-08 13:00:00,29.45,29.45,29.25,29.31,3800.0,28.5558,28.5558,28.3619,28.4201,3800.0
2013-07-08 13:30:00,29.3,29.46,29.3,29.4,47200.0,28.4104,28.5655,28.4104,28.5073,47200.0
2013-07-08 14:00:00,29.41,29.44,29.37,29.4,10600.0,28.517,28.5461,28.4783,28.5073,10600.0
2013-07-08 14:30:00,29.42,29.47,29.39,29.47,6200.0,28.5267,28.5752,28.4976,28.5752,6200.0
2013-07-08 15:00:00,29.38,29.43,29.25,29.3,10600.0,28.488,28.5364,28.3619,28.4104,10600.0
2013-07-08 15:30:00,29.31,29.4,29.3,29.31,46000.0,28.4201,28.5073,28.4104,28.4201,46000.0
2013-07-09 09:30:00,29.85,29.92,29.71,29.77,68200.0,28.9437,29.0116,28.8079,28.8661,68200.0
2013-07-09 10:00:00,29.74,29.75,29.5,29.52,22600.0,28.837,28.8467,28.6043,28.6237,22600.0
2013-07-09 10:30:00,29.5,29.79,29.5,29.78,13000.0,28.6043,28.8855,28.6043,28.8758,13000.0
2013-07-09 11:00:00,29.83,30.0,29.81,30.0,38400.0,28.9243,29.0891,28.9049,29.0891,38400.0
2013-07-09 11:30:00,29.98,30.06,29.91,29.93,41000.0,29.0697,29.1473,29.0019,29.0213,41000.0
2013-07-09 12:00:00,29.92,30.04,29.89,30.03,23800.0,29.0116,29.1279,28.9825,29.1182,23800.0
2013-07-09 12:30:00,30.11,30.26,30.11,30.22,26400.0,29.1958,29.3412,29.1958,29.3024,26400.0
2013-07-09 13:00:00,30.18,30.25,30.11,30.11,15000.0,29.2637,29.3315,29.1958,29.1958,15000.0
2013-07-09 13:30:00,30.14,30.18,30.08,30.13,16800.0,29.2249,29.2637,29.1667,29.2152,16800.0
2013-07-09 14:00:00,30.17,30.25,30.16,30.21,25800.0,29.254,29.3315,29.2443,29.2928,25800.0
2013-07-09 14:30:00,30.1,30.12,30.02,30.05,10400.0,29.1861,29.2055,29.1085,29.1376,10400.0
2013-07-09 15:00:00,30.1,30.17,30.06,30.11,31800.0,29.1861,29.254,29.1473,29.1958,31800.0
2013-07-09 15:30:00,30.06,30.16,29.92,30.1,36800.0,29.1473,29.2443,29.0116,29.1861,36800.0
2013-07-10 09:30:00,30.11,30.36,30.09,30.31,77800.0,29.1958,29.4382,29.1764,29.3897,77800.0
2013-07-10 10:00:00,30.31,30.34,30.06,30.06,53800.0,29.3897,29.4188,29.1473,29.1473,53800.0
2013-07-10 10:30:00,30.11,30.17,29.98,30.09,60000.0,29.1958,29.254,29.0697,29.1764,60000.0
2013-07-10 11:00:00,30.03,30.03,29.86,29.86,36400.0,29.1182,29.1182,28.9534,28.9534,36400.0
2013-07-10 11:30:00,29.88,30.11,29.88,30.0,12600.0,28.9728,29.1958,28.9728,29.0891,12600.0
2013-07-10 12:00:00,29.99,30.0,29.96,29.96,8400.0,29.0794,29.0891,29.0503,29.0503,8400.0
2013-07-10 12:30:00,29.99,30.14,29.99,30.13,10600.0,29.0794,29.2249,29.0794,29.2152,10600.0
2013-07-10 13:00:00,30.11,30.13,30.07,30.08,11800.0,29.1958,29.2152,29.157,29.1667,11800.0
2013-07-10 13:30:00,30.16,30.19,30.13,30.14,7600.0,29.2443,29.2734,29.2152,29.2249,7600.0
2013-07-10 14:00:00,30.08,30.42,30.07,30.21,82000.0,29.1667,29.4964,29.157,29.2928,82000.0
2013-07-10 14:30:00,30.21,30.33,29.97,30.33,53600.0,29.2928,29.4091,29.06,29.4091,53600.0
2013-07-10 15:00:00,30.36,30.38,30.12,30.33,41400.0,29.4382,29.4576,29.2055,29.4091,41400.0
2013-07-10 15:30:00,30.36,30.41,30.28,30.32,54200.0,29.4382,29.4867,29.3606,29.3994,54200.0
2013-07-11 09:30:00,31.55,31.55,31.07,31.29,99600.0,30.5921,30.5921,30.1266,30.34,99600.0
2013-07-11 10:00:00,31.25,31.41,31.13,31.32,59000.0,30.3012,30.4563,30.1848,30.369,59000.0
2013-07-11 10:30:00,31.29,31.29,31.06,31.25,28400.0,30.34,30.34,30.1169,30.3012,28400.0
2013-07-11 11:00:00,31.27,31.28,31.18,31.22,41800.0,30.3206,30.3303,30.2333,30.2721,41800.0
2013-07-11 11:30:00,31.25,31.25,31.13,31.18,7000.0,30.3012,30.3012,30.1848,30.2333,7000.0
2013-07-11 12:00:00,31.13,31.15,30.93,31.11,27000.0,30.1848,30.2042,29.9909,30.1654,27000.0
2013-07-11 12:30:00,31.13,31.15,31.09,31.15,8000.0,30.1848,30.2042,30.146,30.2042,8000.0
2013-07-11 13:00:00,31.11,31.11,31.04,31.1,17400.0,30.1654,30.1654,30.0976,30.1557,17400.0
2013-07-11 13:30:00,31.11,31.23,31.05,31.19,4600.0,30.1654,30.2818,30.1072,30.243,4600.0
2013-07-11 14:00:00,31.18,31.38,31.14,31.32,22200.0,30.2333,30.4272,30.1945,30.369,22200.0
2013-07-11 14:30:00,31.36,31.45,31.31,31.32,20800.0,30.4078,30.4951,30.3594,30.369,20800.0
2013-07-11 15:00:00,31.33,31.4,31.29,31.39,12000.0,30.3787,30.4466,30.34,30.4369,12000.0
2013-07-11 15:30:00,31.39,31.49,31.35,31.41,35200.0,30.4369,30.5339,30.3981,30.4563,35200.0
2013-07-12 09:30:00,31.45,31.64,31.43,31.56,71600.0,30.4951,30.6793,30.4757,30.6018,71600.0
2013-07-12 10:00:00,31.56,31.73,31.47,31.7,39600.0,30.6018,30.7666,30.5145,30.7375,39600.0
2013-07-12 10:30:00,31.76,31.99,31.72,31.77,33400.0,30.7957,31.0187,30.7569,30.8054,33400.0
2013-07-12 11:00:00,31.78,31.78,31.65,31.68,41800.0,30.8151,30.8151,30.689,30.7181,41800.0
2013-07-12 11:30:00,31.68,31.75,31.5,31.53,10600.0,30.7181,30.786,30.5436,30.5727,10600.0
2013-07-12 12:00:00,31.58,31.6,31.56,31.58,8600.0,30.6212,30.6405,30.6018,30.6212,8600.0
2013-07-12 12:30:00,31.58,31.61,31.54,31.58,10600.0,30.6212,30.6502,30.5824,30.6212,10600.0
2013-07-12 13:00:00,31.57,31.63,31.5,31.61,43200.0,30.6115,30.6696,30.5436,30.6502,43200.0
2013-07-12 13:30:00,31.58,31.73,31.56,31.62,21800.0,30.6212,30.7666,30.6018,30.6599,21800.0
2013-07-12 14:00:00,31.61,31.68,31.6,31.68,4800.0,30.6502,30.7181,30.6405,30.7181,4800.0
2013-07-12 14:30:00,31.65,31.75,31.65,31.74,10600.0,30.689,30.786,30.689,30.7763,10600.0
2013-07-12 15:00:00,31.74,31.86,31.68,31.81,26000.0,30.7763,30.8927,30.7181,30.8442,26000.0
2013-07-12 15:30:00,31.82,31.98,31.7,31.7,60800.0,30.8539,31.009,30.7375,30.7375,60800.0
2013-07-15 09:30:00,31.85,32.24,31.79,32.02,68600.0,30.883,31.2611,30.8248,31.0478,68600.0
2013-07-15 10:00:00,32.09,32.22,32.05,32.1,25000.0,31.1157,31.2417,31.0769,31.1254,25000.0
2013-07-15 10:30:00,32.1,32.17,32.0,32.15,25600.0,31.1254,31.1932,31.0284,31.1738,25600.0
2013-07-15 11:00:00,32.16,32.27,32.11,32.27,18200.0,31.1835,31.2902,31.1351,31.2902,18200.0
2013-07-15 11:30:00,32.28,32.4,32.26,32.34,24800.0,31.2999,31.4163,31.2805,31.3581,24800.0
2013-07-15 12:00:00,32.39,32.44,32.32,32.34,10800.0,31.4066,31.455,31.3387,31.3581,10800.0
2013-07-15 12:30:00,32.35,32.46,32.35,32.36,20800.0,31.3678,31.4744,31.3678,31.3775,20800.0
2013-07-15 13:00:00,32.3,32.33,32.27,32.3,4400.0,31.3193,31.3484,31.2902,31.3193,4400.0
2013-07-15 13:30:00,32.26,32.35,32.26,32.34,7800.0,31.2805,31.3678,31.2805,31.3581,7800.0
2013-07-15 14:00:00,32.37,32.49,32.37,32.48,37200.0,31.3872,31.5035,31.3872,31.4938,37200.0
2013-07-15 14:30:00,32.44,32.53,32.42,32.43,32200.0,31.455,31.5423,31.4356,31.4453,32200.0
2013-07-15 15:00:00,32.43,32.46,32.38,32.4,8600.0,31.4453,31.4744,31.3969,31.4163,8600.0
2013-07-15 15:30:00,32.4,32.46,32.31,32.37,18800.0,31.4163,31.4744,31.329,31.3872,18800.0
2013-07-16 09:30:00,32.5,32.52,32.2,32.33,87200.0,31.5132,31.5326,31.2223,31.3484,87200.0
2013-07-16 10:00:00,32.38,32.52,32.33,32.35,21000.0,31.3969,31.5326,31.3484,31.3678,21000.0
2013-07-16 10:30:00,32.29,32.39,32.13,32.13,18000.0,31.3096,31.4066,31.1545,31.1545,18000.0
2013-07-16 11:00:00,32.16,32.16,32.0,32.04,32400.0,31.1835,31.1835,31.0284,31.0672,32400.0
2013-07-16 11:30:00,31.98,31.98,31.84,31.93,29400.0,31.009,31.009,30.8733,30.9605,29400.0
2013-07-16 12:00:00,31.96,32.13,31.96,32.13,16200.0,30.9896,31.1545,30.9896,31.1545,16200.0
2013-07-16 12:30:00,32.12,32.12,32.02,32.07,13000.0,31.1448,31.1448,31.0478,31.0963,13000.0
2013-07-16 13:00:00,32.08,32.08,31.73,31.73,29600.0,31.106,31.106,30.7666,30.7666,29600.0
2013-07-16 13:30:00,31.76,32.0,31.76,31.98,16800.0,30.7957,31.0284,30.7957,31.009,16800.0
2013-07-16 14:00:00,32.0,32.15,31.97,32.0,45400.0,31.0284,31.1738,30.9993,31.0284,45400.0
2013-07-16 14:30:00,32.01,32.06,31.96,32.02,32600.0,31.0381,31.0866,30.9896,31.0478,32600.0
2013-07-16 15:00:00,31.97,31.97,31.8,31.9,52000.0,30.9993,30.9993,30.8345,30.9314,52000.0
2013-07-16 15:30:00,31.91,32.06,31.87,31.99,74200.0,30.9411,31.0866,30.9023,31.0187,74200.0
2013-07-17 09:30:00,32.48,32.49,32.15,32.33,66200.0,31.4938,31.5035,31.1738,31.3484,66200.0
2013-07-17 10:00:00,32.31,32.74,32.31,32.7,74600.0,31.329,31.7459,31.329,31.7071,74600.0
2013-07-17 10:30:00,32.71,32.77,32.37,32.55,43200.0,31.7168,31.775,31.3872,31.5617,43200.0
2013-07-17 11:00:00,32.57,32.65,32.41,32.42,24000.0,31.5811,31.6587,31.426,31.4356,24000.0
2013-07-17 11:30:00,32.42,32.43,32.24,32.28,34200.0,31.4356,31.4453,31.2611,31.2999,34200.0
2013-07-17 12:00:00,32.32,32.5,32.32,32.48,15400.0,31.3387,31.5132,31.3387,31.4938,15400.0
2013-07-17 12:30:00,32.43,32.45,32.38,32.38,7200.0,31.4453,31.4647,31.3969,31.3969,7200.0
2013-07-17 13:00:00,32.41,32.45,32.35,32.35,8800.0,31.426,31.4647,31.3678,31.3678,8800.0
2013-07-17 13:30:00,32.3,32.43,32.3,32.38,6800.0,31.3193,31.4453,31.3193,31.3969,6800.0
2013-07-17 14:00:00,32.38,32.49,32.35,32.49,16800.0,31.3969,31.5035,31.3678,31.5035,16800.0
2013-07-17 14:30:00,32.44,32.44,32.17,32.27,4800.0,31.455,31.455,31.1932,31.2902,4800.0
2013-07-17 15:00:00,32.28,32.35,32.27,32.31,23200.0,31.2999,31.3678,31.2902,31.329,23200.0
2013-07-17 15:30:00,32.3,32.34,32.2,32.29,40000.0,31.3193,31.3581,31.2223,31.3096,40000.0
2013-07-18 09:30:00,32.6,32.98,32.52,32.77,84000.0,31.6102,31.9786,31.5326,31.775,84000.0
2013-07-18 10:00:00,32.82,33.17,32.78,33.17,32600.0,31.8235,32.1629,31.7847,32.1629,32600.0
2013-07-18 10:30:00,33.22,33.35,33.17,33.33,17400.0,32.2114,32.3374,32.1629,32.318,17400.0
2013-07-18 11:00:00,33.27,33.31,33.23,33.23,5400.0,32.2598,32.2986,32.2211,32.2211,5400.0
2013-07-18 11:30:00,33.3,33.3,33.12,33.16,5400.0,32.2889,32.2889,32.1144,32.1532,5400.0
2013-07-18 12:00:00,33.15,33.27,33.15,33.19,19200.0,32.1435,32.2598,32.1435,32.1823,19200.0
2013-07-18 12:30:00,33.13,33.13,33.05,33.09,11800.0,32.1241,32.1241,32.0465,32.0853,11800.0
2013-07-18 13:00:00,33.08,33.16,33.02,33.07,7800.0,32.0756,32.1532,32.0174,32.0659,7800.0
2013-07-18 13:30:00,33.07,33.15,33.04,33.13,11800.0,32.0659,32.1435,32.0368,32.1241,11800.0
2013-07-18 14:00:00,33.13,33.18,33.12,33.17,7000.0,32.1241,32.1726,32.1144,32.1629,7000.0
2013-07-18 14:30:00,33.18,33.23,33.13,33.16,6400.0,32.1726,32.2211,32.1241,32.1532,6400.0
2013-07-18 15:00:00,33.12,33.13,33.04,33.12,19200.0,32.1144,32.1241,32.0368,32.1144,19200.0
2013-07-18 15:30:00,33.07,33.08,32.95,32.98,51200.0,32.0659,32.0756,31.9496,31.9786,51200.0
2013-07-19 09:30:00,32.82,32.92,32.62,32.69,64400.0,31.8235,31.9205,31.6296,31.6975,64400.0
2013-07-19 10:00:00,32.73,32.85,32.69,32.79,40400.0,31.7362,31.8526,31.6975,31.7944,40400.0
2013-07-19 10:30:00,32.81,33.06,32.81,33.06,27800.0,31.8138,32.0562,31.8138,32.0562,27800.0
2013-07-19 11:00:00,33.03,33.12,32.97,33.06,16200.0,32.0271,32.1144,31.969,32.0562,16200.0
2013-07-19 11:30:00,33.0,33.04,32.83,32.84,9200.0,31.998,32.0368,31.8332,31.8429,9200.0
2013-07-19 12:00:00,32.89,32.97,32.88,32.92,12200.0,31.8914,31.969,31.8817,31.9205,12200.0
2013-07-19 12:30:00,32.92,32.96,32.88,32.89,6000.0,31.9205,31.9593,31.8817,31.8914,6000.0
2013-07-19 13:00:00,32.96,32.96,32.92,32.96,4200.0,31.9593,31.9593,31.9205,31.9593,4200.0
2013-07-19 13:30:00,32.91,33.01,32.9,33.01,8600.0,31.9108,32.0077,31.9011,32.0077,8600.0
2013-07-19 14:00:00,33.02,33.07,33.01,33.07,2400.0,32.0174,32.0659,32.0077,32.0659,2400.0
2013-07-19 14:30:00,33.07,33.07,33.04,33.04,2800.0,32.0659,32.0659,32.0368,32.0368,2800.0
2013-07-19 15:00:00,33.02,33.08,33.02,33.02,10000.0,32.0174,32.0756,32.0174,32.0174,10000.0
2013-07-19 15:30:00,33.04,33.08,33.02,33.08,32200.0,32.0368,32.0756,32.0174,32.0756,32200.0
2013-07-22 09:30:00,33.26,33.26,32.99,33.09,125400.0,32.2501,32.2501,31.9883,32.0853,125400.0
2013-07-22 10:00:00,33.09,33.35,32.96,33.15,60200.0,32.0853,32.3374,31.9593,32.1435,60200.0
2013-07-22 10:30:00,33.16,33.32,33.08,33.29,15400.0,32.1532,32.3083,32.0756,32.2792,15400.0
2013-07-22 11:00:00,33.29,33.45,33.29,33.44,16400.0,32.2792,32.4344,32.2792,32.4247,16400.0
2013-07-22 11:30:00,33.47,33.55,33.42,33.45,33000.0,32.4538,32.5313,32.4053,32.4344,33000.0
2013-07-22 12:00:00,33.44,33.44,33.35,33.35,16400.0,32.4247,32.4247,32.3374,32.3374,16400.0
2013-07-22 12:30:00,33.38,33.46,33.35,33.46,15600.0,32.3665,32.4441,32.3374,32.4441,15600.0
2013-07-22 13:00:00,33.43,33.43,33.29,33.29,2400.0,32.415,32.415,32.2792,32.2792,2400.0
2013-07-22 13:30:00,33.31,33.32,33.18,33.32,5200.0,32.2986,32.3083,32.1726,32.3083,5200.0
2013-07-22 14:00:00,33.34,33.46,33.31,33.46,2800.0,32.3277,32.4441,32.2986,32.4441,2800.0
2013-07-22 14:30:00,33.36,33.49,33.36,33.46,11200.0,32.3471,32.4732,32.3471,32.4441,11200.0
2013-07-22 15:00:00,33.41,33.44,33.37,33.37,6200.0,32.3956,32.4247,32.3568,32.3568,6200.0
2013-07-22 15:30:00,33.43,33.44,33.25,33.35,25000.0,32.415,32.4247,32.2404,32.3374,25000.0
2013-07-23 09:30:00,33.67,33.72,33.5,33.52,53400.0,32.6477,32.6962,32.4829,32.5023,53400.0
2013-07-23 10:00:00,33.57,33.58,33.32,33.38,66600.0,32.5507,32.5604,32.3083,32.3665,66600.0
2013-07-23 10:30:00,33.35,33.36,33.17,33.21,22400.0,32.3374,32.3471,32.1629,32.2017,22400.0
2013-07-23 11:00:00,33.17,33.29,33.1,33.27,23400.0,32.1629,32.2792,32.095,32.2598,23400.0
2013-07-23 11:30:00,33.33,33.39,33.27,33.33,30800.0,32.318,32.3762,32.2598,32.318,30800.0
2013-07-23 12:00:00,33.3,33.38,33.3,33.37,10600.0,32.2889,32.3665,32.2889,32.3568,10600.0
2013-07-23 12:30:00,33.32,33.38,33.29,33.38,4800.0,32.3083,32.3665,32.2792,32.3665,4800.0
2013-07-23 13:00:00,33.34,33.47,33.34,33.41,14800.0,32.3277,32.4538,32.3277,32.3956,14800.0
2013-07-23 13:30:00,33.44,33.45,33.35,33.35,3800.0,32.4247,32.4344,32.3374,32.3374,3800.0
2013-07-23 14:00:00,33.35,33.39,33.35,33.36,4000.0,32.3374,32.3762,32.3374,32.3471,4000.0
2013-07-23 14:30:00,33.38,33.45,33.38,33.44,11000.0,32.3665,32.4344,32.3665,32.4247,11000.0
2013-07-23 15:00:00,33.44,33.44,33.35,33.37,4800.0,32.4247,32.4247,32.3374,32.3568,4800.0
2013-07-23 15:30:00,33.35,33.38,33.13,33.27,29200.0,32.3374,32.3665,32.1241,32.2598,29200.0
2013-07-24 09:30:00,33.72,33.75,33.02,33.02,103200.0,32.6962,32.7253,32.0174,32.0174,103200.0
2013-07-24 10:00:00,33.17,33.23,32.78,32.78,75000.0,32.1629,32.2211,31.7847,31.7847,75000.0
2013-07-24 10:30:00,32.79,33.05,32.79,33.02,33800.0,31.7944,32.0465,31.7944,32.0174,33800.0
2013-07-24 11:00:00,32.99,33.04,32.88,33.02,61200.0,31.9883,32.0368,31.8817,32.0174,61200.0
2013-07-24 11:30:00,33.08,33.13,32.92,32.92,9400.0,32.0756,32.1241,31.9205,31.9205,9400.0
2013-07-24 12:00:00,32.86,32.9,32.58,32.6,48000.0,31.8623,31.9011,31.5908,31.6102,48000.0
2013-07-24 12:30:00,32.57,32.64,32.54,32.57,20400.0,31.5811,31.649,31.552,31.5811,20400.0
2013-07-24 13:00:00,32.56,32.62,32.37,32.46,74600.0,31.5714,31.6296,31.3872,31.4744,74600.0
2013-07-24 13:30:00,32.37,32.49,32.3,32.41,24800.0,31.3872,31.5035,31.3193,31.426,24800.0
2013-07-24 14:00:00,32.49,32.66,32.49,32.61,14800.0,31.5035,31.6684,31.5035,31.6199,14800.0
2013-07-24 14:30:00,32.6,32.6,32.44,32.55,26200.0,31.6102,31.6102,31.455,31.5617,26200.0
2013-07-24 15:00:00,32.49,32.5,32.34,32.45,17400.0,31.5035,31.5132,31.3581,31.4647,17400.0
2013-07-24 15:30:00,32.41,32.55,32.35,32.43,67800.0,31.426,31.5617,31.3678,31.4453,67800.0
2013-07-25 09:30:00,32.31,32.77,32.19,32.72,93800.0,31.329,31.775,31.2126,31.7265,93800.0
2013-07-25 10:00:00,32.77,32.88,32.68,32.74,28200.0,31.775,31.8817,31.6878,31.7459,28200.0
2013-07-25 10:30:00,32.78,32.86,32.58,32.86,15200.0,31.7847,31.8623,31.5908,31.8623,15200.0
2013-07-25 11:00:00,32.86,32.86,32.53,32.6,68200.0,31.8623,31.8623,31.5423,31.6102,68200.0
2013-07-25 11:30:00,32.56,32.68,32.53,32.66,28400.0,31.5714,31.6878,31.5423,31.6684,28400.0
2013-07-25 12:00:00,32.61,33.02,32.61,33.01,8000.0,31.6199,32.0174,31.6199,32.0077,8000.0
2013-07-25 12:30:00,33.05,33.25,33.03,33.24,35800.0,32.0465,32.2404,32.0271,32.2308,35800.0
2013-07-25 13:00:00,33.27,33.27,33.1,33.17,9800.0,32.2598,32.2598,32.095,32.1629,9800.0
2013-07-25 13:30:00,33.19,33.21,33.1,33.17,26400.0,32.1823,32.2017,32.095,32.1629,26400.0
2013-07-25 14:00:00,33.19,33.26,32.97,33.05,17200.0,32.1823,32.2501,31.969,32.0465,17200.0
2013-07-25 14:30:00,33.07,33.14,33.06,33.14,2600.0,32.0659,32.1338,32.0562,32.1338,2600.0
2013-07-25 15:00:00,32.97,33.25,32.95,33.22,10600.0,31.969,32.2404,31.9496,32.2114,10600.0
2013-07-25 15:30:00,33.24,33.4,33.22,33.4,26000.0,32.2308,32.3859,32.2114,32.3859,26000.0
2013-07-26 09:30:00,32.74,32.89,32.66,32.88,47600.0,31.7459,31.8914,31.6684,31.8817,47600.0
2013-07-26 10:00:00,32.89,32.96,32.63,32.63,35000.0,31.8914,31.9593,31.6393,31.6393,35000.0
2013-07-26 10:30:00,32.63,32.63,32.21,32.21,40400.0,31.6393,31.6393,31.232,31.232,40400.0
2013-07-26 11:00:00,32.27,32.44,32.21,32.37,41200.0,31.2902,31.455,31.232,31.3872,41200.0
2013-07-26 11:30:00,32.39,32.52,32.36,32.36,32600.0,31.4066,31.5326,31.3775,31.3775,32600.0
2013-07-26 12:00:00,32.45,32.66,32.45,32.58,14800.0,31.4647,31.6684,31.4647,31.5908,14800.0
2013-07-26 12:30:00,32.72,32.79,32.7,32.72,21000.0,31.7265,31.7944,31.7071,31.7265,21000.0
2013-07-26 13:00:00,32.78,32.93,32.78,32.9,33000.0,31.7847,31.9302,31.7847,31.9011,33000.0
2013-07-26 13:30:00,32.87,32.9,32.77,32.77,8600.0,31.872,31.9011,31.775,31.775,8600.0
2013-07-26 14:00:00,32.76,32.88,32.58,32.58,8400.0,31.7653,31.8817,31.5908,31.5908,8400.0
2013-07-26 14:30:00,32.67,32.84,32.64,32.81,8400.0,31.6781,31.8429,31.649,31.8138,8400.0
2013-07-26 15:00:00,32.79,32.84,32.78,32.8,4800.0,31.7944,31.8429,31.7847,31.8041,4800.0
2013-07-26 15:30:00,32.74,32.89,32.73,32.89,21600.0,31.7459,31.8914,31.7362,31.8914,21600.0
2013-07-29 09:30:00,32.67,33.04,32.67,32.69,66600.0,31.6781,32.0368,31.6781,31.6975,66600.0
2013-07-29 10:00:00,32.68,32.73,32.35,32.45,40400.0,31.6878,31.7362,31.3678,31.4647,40400.0
2013-07-29 10:30:00,32.43,32.46,32.27,32.45,30000.0,31.4453,31.4744,31.2902,31.4647,30000.0
2013-07-29 11:00:00,32.3,32.3,31.88,31.88,104400.0,31.3193,31.3193,30.912,30.912,104400.0
2013-07-29 11:30:00,31.88,32.04,31.86,32.01,31400.0,30.912,31.0672,30.8927,31.0381,31400.0
2013-07-29 12:00:00,32.08,32.13,32.08,32.1,5000.0,31.106,31.1545,31.106,31.1254,5000.0
2013-07-29 12:30:00,32.12,32.34,32.12,32.34,21600.0,31.1448,31.3581,31.1448,31.3581,21600.0
2013-07-29 13:00:00,32.25,32.29,32.23,32.28,5200.0,31.2708,31.3096,31.2514,31.2999,5200.0
2013-07-29 13:30:00,32.18,32.24,32.15,32.2,2200.0,31.2029,31.2611,31.1738,31.2223,2200.0
2013-07-29 14:00:00,32.28,32.43,32.28,32.41,7200.0,31.2999,31.4453,31.2999,31.426,7200.0
2013-07-29 14:30:00,32.46,32.46,32.29,32.29,5400.0,31.4744,31.4744,31.3096,31.3096,5400.0
2013-07-29 15:00:00,32.27,32.29,32.09,32.12,37800.0,31.2902,31.3096,31.1157,31.1448,37800.0
2013-07-29 15:30:00,32.13,32.29,32.0,32.19,60400.0,31.1545,31.3096,31.0284,31.2126,60400.0
2013-07-30 09:30:00,32.49,32.66,32.32,32.47,111800.0,31.5035,31.6684,31.3387,31.4841,111800.0
2013-07-30 10:00:00,32.49,32.63,32.47,32.61,26600.0,31.5035,31.6393,31.4841,31.6199,26600.0
2013-07-30 10:30:00,32.63,32.63,32.29,32.33,46000.0,31.6393,31.6393,31.3096,31.3484,46000.0
2013-07-30 11:00:00,32.33,32.43,32.26,32.42,36400.0,31.3484,31.4453,31.2805,31.4356,36400.0
2013-07-30 11:30:00,32.43,32.52,32.39,32.47,15000.0,31.4453,31.5326,31.4066,31.4841,15000.0
2013-07-30 12:00:00,32.46,32.46,32.25,32.26,25400.0,31.4744,31.4744,31.2708,31.2805,25400.0
2013-07-30 12:30:00,32.29,32.37,32.26,32.34,9600.0,31.3096,31.3872,31.2805,31.3581,9600.0
2013-07-30 13:00:00,32.37,32.37,32.13,32.13,9200.0,31.3872,31.3872,31.1545,31.1545,9200.0
2013-07-30 13:30:00,32.1,32.13,31.97,32.03,43400.0,31.1254,31.1545,30.9993,31.0575,43400.0
2013-07-30 14:00:00,32.13,32.19,32.03,32.18,25400.0,31.1545,31.2126,31.0575,31.2029,25400.0
2013-07-30 14:30:00,32.19,32.23,32.1,32.1,31600.0,31.2126,31.2514,31.1254,31.1254,31600.0
2013-07-30 15:00:00,32.1,32.34,32.1,32.3,12800.0,31.1254,31.3581,31.1254,31.3193,12800.0
2013-07-30 15:30:00,32.24,32.38,32.24,32.3,22800.0,31.2611,31.3969,31.2611,31.3193,22800.0
2013-07-31 09:30:00,32.66,32.9,32.62,32.74,78400.0,31.6684,31.9011,31.6296,31.7459,78400.0
2013-07-31 10:00:00,32.81,33.01,32.73,32.99,38200.0,31.8138,32.0077,31.7362,31.9883,38200.0
2013-07-31 10:30:00,33.0,33.09,32.9,32.98,57800.0,31.998,32.0853,31.9011,31.9786,57800.0
2013-07-31 11:00:00,32.99,33.01,32.8,32.8,18400.0,31.9883,32.0077,31.8041,31.8041,18400.0
2013-07-31 11:30:00,32.8,32.82,32.68,32.68,38600.0,31.8041,31.8235,31.6878,31.6878,38600.0
2013-07-31 12:00:00,32.72,32.74,32.66,32.66,10000.0,31.7265,31.7459,31.6684,31.6684,10000.0
2013-07-31 12:30:00,32.52,32.54,32.45,32.46,13000.0,31.5326,31.552,31.4647,31.4744,13000.0
2013-07-31 13:00:00,32.49,32.61,32.48,32.61,16200.0,31.5035,31.6199,31.4938,31.6199,16200.0
2013-07-31 13:30:00,32.65,32.68,32.65,32.68,8600.0,31.6587,31.6878,31.6587,31.6878,8600.0
2013-07-31 14:00:00,32.77,32.97,32.54,32.94,47400.0,31.775,31.969,31.552,31.9399,47400.0
2013-07-31 14:30:00,32.9,33.42,32.9,33.36,107800.0,31.9011,32.4053,31.9011,32.3471,107800.0
2013-07-31 15:00:00,33.27,33.28,33.09,33.2,9800.0,32.2598,32.2695,32.0853,32.192,9800.0
2013-07-31 15:30:00,33.2,33.2,32.47,32.49,98600.0,32.192,32.192,31.4841,31.5035,98600.0
2013-08-01 09:30:00,33.42,33.77,33.34,33.68,122600.0,32.4053,32.7447,32.3277,32.6574,122600.0
2013-08-01 10:00:00,33.66,33.96,33.64,33.96,36800.0,32.638,32.9289,32.6186,32.9289,36800.0
2013-08-01 10:30:00,33.83,33.92,33.76,33.79,20400.0,32.8028,32.8901,32.735,32.7641,20400.0
2013-08-01 11:00:00,33.81,33.81,33.52,33.6,19400.0,32.7834,32.7834,32.5023,32.5798,19400.0
2013-08-01 11:30:00,33.77,33.82,33.72,33.82,8000.0,32.7447,32.7931,32.6962,32.7931,8000.0
2013-08-01 12:00:00,33.8,33.87,33.68,33.87,9200.0,32.7737,32.8416,32.6574,32.8416,9200.0
2013-08-01 12:30:00,33.75,33.88,33.75,33.88,20400.0,32.7253,32.8513,32.7253,32.8513,20400.0
2013-08-01 13:00:00,33.77,33.81,33.65,33.65,43800.0,32.7447,32.7834,32.6283,32.6283,43800.0
2013-08-01 13:30:00,33.68,33.76,33.65,33.76,9800.0,32.6574,32.735,32.6283,32.735,9800.0
2013-08-01 14:00:00,33.76,33.78,33.72,33.74,8800.0,32.735,32.7544,32.6962,32.7156,8800.0
2013-08-01 14:30:00,33.77,33.84,33.76,33.81,7600.0,32.7447,32.8125,32.735,32.7834,7600.0
2013-08-01 15:00:00,33.79,33.85,33.63,33.74,35000.0,32.7641,32.8222,32.6089,32.7156,35000.0
2013-08-01 15:30:00,33.76,34.05,33.73,33.8,62000.0,32.735,33.0162,32.7059,32.7737,62000.0
2013-08-02 09:30:00,33.45,33.7,33.33,33.63,121200.0,32.4344,32.6768,32.318,32.6089,121200.0
2013-08-02 10:00:00,33.66,33.88,33.59,33.85,26000.0,32.638,32.8513,32.5701,32.8222,26000.0
2013-08-02 10:30:00,33.8,33.8,33.56,33.58,49400.0,32.7737,32.7737,32.541,32.5604,49400.0
2013-08-02 11:00:00,33.59,33.71,33.52,33.71,17400.0,32.5701,32.6865,32.5023,32.6865,17400.0
2013-08-02 11:30:00,33.73,33.74,33.65,33.69,24000.0,32.7059,32.7156,32.6283,32.6671,24000.0
2013-08-02 12:00:00,33.7,33.74,33.69,33.71,14000.0,32.6768,32.7156,32.6671,32.6865,14000.0
2013-08-02 12:30:00,33.76,33.85,33.75,33.81,28400.0,32.735,32.8222,32.7253,32.7834,28400.0
2013-08-02 13:00:00,33.79,33.96,33.77,33.88,17200.0,32.7641,32.9289,32.7447,32.8513,17200.0
2013-08-02 13:30:00,33.85,33.85,33.76,33.78,7800.0,32.8222,32.8222,32.735,32.7544,7800.0
2013-08-02 14:00:00,33.79,33.85,33.77,33.81,4000.0,32.7641,32.8222,32.7447,32.7834,4000.0
2013-08-02 14:30:00,33.82,33.92,33.81,33.92,9800.0,32.7931,32.8901,32.7834,32.8901,9800.0
2013-08-02 15:00:00,33.9,33.95,33.86,33.88,3400.0,32.8707,32.9192,32.8319,32.8513,3400.0
2013-08-02 15:30:00,33.87,33.97,33.84,33.9,26400.0,32.8416,32.9386,32.8125,32.8707,26400.0
2013-08-05 09:30:00,33.8,33.93,33.63,33.9,30200.0,32.7737,32.8998,32.6089,32.8707,30200.0
2013-08-05 10:00:00,33.98,33.99,33.87,33.95,36000.0,32.9483,32.958,32.8416,32.9192,36000.0
2013-08-05 10:30:00,34.0,34.32,34.0,34.2,31200.0,32.9677,33.278,32.9677,33.1616,31200.0
2013-08-05 11:00:00,34.21,34.25,34.15,34.22,8000.0,33.1713,33.2101,33.1131,33.181,8000.0
2013-08-05 11:30:00,34.21,34.21,34.13,34.15,9400.0,33.1713,33.1713,33.0937,33.1131,9400.0
2013-08-05 12:00:00,34.18,34.26,34.18,34.24,1200.0,33.1422,33.2198,33.1422,33.2004,1200.0
2013-08-05 12:30:00,34.18,34.18,34.03,34.03,7800.0,33.1422,33.1422,32.9968,32.9968,7800.0
2013-08-05 13:00:00,34.05,34.09,33.92,33.99,13800.0,33.0162,33.0549,32.8901,32.958,13800.0
2013-08-05 13:30:00,33.96,33.96,33.92,33.95,3600.0,32.9289,32.9289,32.8901,32.9192,3600.0
2013-08-05 14:00:00,33.99,34.03,33.99,34.03,2200.0,32.958,32.9968,32.958,32.9968,2200.0
2013-08-05 14:30:00,34.05,34.07,33.92,33.92,10000.0,33.0162,33.0356,32.8901,32.8901,10000.0
2013-08-05 15:00:00,33.92,34.03,33.89,34.03,1800.0,32.8901,32.9968,32.861,32.9968,1800.0
2013-08-05 15:30:00,34.08,34.2,34.03,34.2,22600.0,33.0452,33.1616,32.9968,33.1616,22600.0
2013-08-06 09:30:00,33.92,34.03,33.44,33.57,114000.0,32.8901,32.9968,32.4247,32.5507,114000.0
2013-08-06 10:00:00,33.49,33.55,33.3,33.35,72800.0,32.4732,32.5313,32.2889,32.3374,72800.0
2013-08-06 10:30:00,33.3,33.3,32.94,32.94,55800.0,32.2889,32.2889,31.9399,31.9399,55800.0
2013-08-06 11:00:00,32.93,33.26,32.93,33.26,50200.0,31.9302,32.2501,31.9302,32.2501,50200.0
2013-08-06 11:30:00,33.2,33.24,33.18,33.24,8600.0,32.192,32.2308,32.1726,32.2308,8600.0
2013-08-06 12:00:00,33.28,33.3,33.1,33.1,20200.0,32.2695,32.2889,32.095,32.095,20200.0
2013-08-06 12:30:00,33.16,33.3,33.16,33.3,6400.0,32.1532,32.2889,32.1532,32.2889,6400.0
2013-08-06 13:00:00,33.25,33.3,33.25,33.3,2000.0,32.2404,32.2889,32.2404,32.2889,2000.0
2013-08-06 13:30:00,33.25,33.25,33.09,33.21,26000.0,32.2404,32.2404,32.0853,32.2017,26000.0
2013-08-06 14:00:00,33.13,33.24,33.1,33.24,17800.0,32.1241,32.2308,32.095,32.2308,17800.0
2013-08-06 14:30:00,33.24,33.24,33.09,33.18,1000.0,32.2308,32.2308,32.0853,32.1726,1000.0
2013-08-06 15:00:00,33.19,33.32,33.19,33.27,10200.0,32.1823,32.3083,32.1823,32.2598,10200.0
2013-08-06 15:30:00,33.24,33.3,33.12,33.22,35000.0,32.2308,32.2889,32.1144,32.2114,35000.0
2013-08-07 09:30:00,32.87,33.08,32.61,32.61,193200.0,31.872,32.0756,31.6199,31.6199,193200.0
2013-08-07 10:00:00,32.56,32.56,32.32,32.35,53200.0,31.5714,31.5714,31.3387,31.3678,53200.0
2013-08-07 10:30:00,32.3,32.55,32.25,32.51,46800.0,31.3193,31.5617,31.2708,31.5229,46800.0
2013-08-07 11:00:00,32.51,32.57,32.47,32.49,17800.0,31.5229,31.5811,31.4841,31.5035,17800.0
2013-08-07 11:30:00,32.38,32.47,32.38,32.4,7400.0,31.3969,31.4841,31.3969,31.4163,7400.0
2013-08-07 12:00:00,32.44,32.46,32.38,32.38,13400.0,31.455,31.4744,31.3969,31.3969,13400.0
2013-08-07 12:30:00,32.36,32.54,32.36,32.49,6400.0,31.3775,31.552,31.3775,31.5035,6400.0
2013-08-07 13:00:00,32.51,32.67,32.51,32.67,35600.0,31.5229,31.6781,31.5229,31.6781,35600.0
2013-08-07 13:30:00,32.68,32.71,32.51,32.57,13400.0,31.6878,31.7168,31.5229,31.5811,13400.0
2013-08-07 14:00:00,32.54,32.55,32.43,32.44,5400.0,31.552,31.5617,31.4453,31.455,5400.0
2013-08-07 14:30:00,32.51,32.59,32.47,32.57,25400.0,31.5229,31.6005,31.4841,31.5811,25400.0
2013-08-07 15:00:00,32.58,32.67,32.5,32.57,43000.0,31.5908,31.6781,31.5132,31.5811,43000.0
2013-08-07 15:30:00,32.58,32.63,32.41,32.49,72600.0,31.5908,31.6393,31.426,31.5035,72600.0
2013-08-08 09:30:00,33.04,33.29,32.8,32.87,112800.0,32.0368,32.2792,31.8041,31.872,112800.0
2013-08-08 10:00:00,32.88,32.9,32.54,32.63,59400.0,31.8817,31.9011,31.552,31.6393,59400.0
2013-08-08 10:30:00,32.57,32.65,32.38,32.62,37200.0,31.5811,31.6587,31.3969,31.6296,37200.0
2013-08-08 11:00:00,32.59,32.76,32.59,32.72,29600.0,31.6005,31.7653,31.6005,31.7265,29600.0
2013-08-08 11:30:00,32.74,32.87,32.73,32.83,36000.0,31.7459,31.872,31.7362,31.8332,36000.0
2013-08-08 12:00:00,32.9,32.99,32.83,32.97,22000.0,31.9011,31.9883,31.8332,31.969,22000.0
2013-08-08 12:30:00,33.0,33.02,32.88,32.88,18400.0,31.998,32.0174,31.8817,31.8817,18400.0
2013-08-08 13:00:00,32.92,32.99,32.76,32.83,10800.0,31.9205,31.9883,31.7653,31.8332,10800.0
2013-08-08 13:30:00,32.82,32.85,32.81,32.85,10000.0,31.8235,31.8526,31.8138,31.8526,10000.0
2013-08-08 14:00:00,32.91,33.06,32.85,33.04,21800.0,31.9108,32.0562,31.8526,32.0368,21800.0
2013-08-08 14:30:00,33.07,33.1,32.96,33.0,57400.0,32.0659,32.095,31.9593,31.998,57400.0
2013-08-08 15:00:00,33.03,33.08,32.88,32.9,53600.0,32.0271,32.0756,31.8817,31.9011,53600.0
2013-08-08 15:30:00,32.96,33.07,32.85,32.85,67800.0,31.9593,32.0659,31.8526,31.8526,67800.0
2013-08-09 09:30:00,32.68,33.24,32.67,33.16,61600.0,31.6878,32.2308,31.6781,32.1532,61600.0
2013-08-09 10:00:00,33.14,33.18,32.77,32.88,44600.0,32.1338,32.1726,31.775,31.8817,44600.0
2013-08-09 10:30:00,32.95,33.12,32.76,32.76,33400.0,31.9496,32.1144,31.7653,31.7653,33400.0
2013-08-09 11:00:00,32.82,32.82,32.31,32.38,77200.0,31.8235,31.8235,31.329,31.3969,77200.0
2013-08-09 11:30:00,32.4,32.76,32.4,32.72,92600.0,31.4163,31.7653,31.4163,31.7265,92600.0
2013-08-09 12:00:00,32.71,32.94,32.62,32.86,34400.0,31.7168,31.9399,31.6296,31.8623,34400.0
2013-08-09 12:30:00,32.95,33.04,32.94,32.98,38800.0,31.9496,32.0368,31.9399,31.9786,38800.0
2013-08-09 13:00:00,32.93,33.1,32.93,33.1,13800.0,31.9302,32.095,31.9302,32.095,13800.0
2013-08-09 13:30:00,33.12,33.17,33.02,33.16,17600.0,32.1144,32.1629,32.0174,32.1532,17600.0
2013-08-09 14:00:00,32.99,33.1,32.97,33.09,49600.0,31.9883,32.095,31.969,32.0853,49600.0
2013-08-09 14:30:00,33.07,33.09,32.89,32.92,50400.0,32.0659,32.0853,31.8914,31.9205,50400.0
2013-08-09 15:00:00,32.95,33.03,32.93,32.93,18200.0,31.9496,32.0271,31.9302,31.9302,18200.0
2013-08-09 15:30:00,32.93,32.95,32.76,32.76,45800.0,31.9302,31.9496,31.7653,31.7653,45800.0
2013-08-12 09:30:00,32.13,33.01,32.11,32.96,84800.0,31.1545,32.0077,31.1351,31.9593,84800.0
2013-08-12 10:00:00,32.96,33.08,32.92,32.94,30200.0,31.9593,32.0756,31.9205,31.9399,30200.0
2013-08-12 10:30:00,32.93,33.22,32.93,33.18,10200.0,31.9302,32.2114,31.9302,32.1726,10200.0
2013-08-12 11:00:00,33.18,33.21,33.04,33.15,32000.0,32.1726,32.2017,32.0368,32.1435,32000.0
2013-08-12 11:30:00,33.2,33.26,33.17,33.19,27800.0,32.192,32.2501,32.1629,32.1823,27800.0
2013-08-12 12:00:00,33.16,33.17,33.13,33.17,2600.0,32.1532,32.1629,32.1241,32.1629,2600.0
2013-08-12 12:30:00,33.11,33.15,33.09,33.15,1800.0,32.1047,32.1435,32.0853,32.1435,1800.0
2013-08-12 13:00:00,33.19,33.19,33.05,33.19,3000.0,32.1823,32.1823,32.0465,32.1823,3000.0
2013-08-12 13:30:00,33.16,33.16,33.0,33.0,2600.0,32.1532,32.1532,31.998,31.998,2600.0
2013-08-12 14:00:00,33.05,33.14,33.05,33.12,11200.0,32.0465,32.1338,32.0465,32.1144,11200.0
2013-08-12 14:30:00,33.09,33.17,33.08,33.13,12200.0,32.0853,32.1629,32.0756,32.1241,12200.0
2013-08-12 15:00:00,33.14,33.22,33.12,33.2,7200.0,32.1338,32.2114,32.1144,32.192,7200.0
2013-08-12 15:30:00,33.26,33.33,33.18,33.28,47800.0,32.2501,32.318,32.1726,32.2695,47800.0
2013-08-13 09:30:00,33.38,33.38,32.92,32.92,54400.0,32.3665,32.3665,31.9205,31.9205,54400.0
2013-08-13 10:00:00,32.91,32.92,32.55,32.63,39600.0,31.9108,31.9205,31.5617,31.6393,39600.0
2013-08-13 10:30:00,32.63,32.74,32.52,32.66,46400.0,31.6393,31.7459,31.5326,31.6684,46400.0
2013-08-13 11:00:00,32.7,32.88,32.69,32.88,12400.0,31.7071,31.8817,31.6975,31.8817,12400.0
2013-08-13 11:30:00,32.92,33.05,32.92,32.96,5200.0,31.9205,32.0465,31.9205,31.9593,5200.0
2013-08-13 12:00:00,32.88,33.2,32.87,33.19,21200.0,31.8817,32.192,31.872,32.1823,21200.0
2013-08-13 12:30:00,33.22,33.29,33.13,33.13,22800.0,32.2114,32.2792,32.1241,32.1241,22800.0
2013-08-13 13:00:00,33.1,33.29,33.1,33.27,9400.0,32.095,32.2792,32.095,32.2598,9400.0
2013-08-13 13:30:00,33.27,33.27,33.15,33.15,9800.0,32.2598,32.2598,32.1435,32.1435,9800.0
2013-08-13 14:00:00,33.22,33.26,33.18,33.23,7000.0,32.2114,32.2501,32.1726,32.2211,7000.0
2013-08-13 14:30:00,33.22,33.22,33.08,33.11,24800.0,32.2114,32.2114,32.0756,32.1047,24800.0
2013-08-13 15:00:00,33.15,33.21,33.11,33.17,23200.0,32.1435,32.2017,32.1047,32.1629,23200.0
2013-08-13 15:30:00,33.15,33.19,33.13,33.13,30000.0,32.1435,32.1823,32.1241,32.1241,30000.0
2013-08-14 09:30:00,33.2,33.3,32.99,33.13,33800.0,32.192,32.2889,31.9883,32.1241,33800.0
2013-08-14 10:00:00,33.24,33.26,32.95,33.17,21400.0,32.2308,32.2501,31.9496,32.1629,21400.0
2013-08-14 10:30:00,33.14,33.22,32.9,33.09,16000.0,32.1338,32.2114,31.9011,32.0853,16000.0
2013-08-14 11:00:00,32.93,32.96,32.8,32.84,22600.0,31.9302,31.9593,31.8041,31.8429,22600.0
2013-08-14 11:30:00,32.88,33.02,32.83,32.9,11000.0,31.8817,32.0174,31.8332,31.9011,11000.0
2013-08-14 12:00:00,32.93,33.1,32.91,32.95,16200.0,31.9302,32.095,31.9108,31.9496,16200.0
2013-08-14 12:30:00,33.07,33.07,32.92,32.93,7400.0,32.0659,32.0659,31.9205,31.9302,7400.0
2013-08-14 13:00:00,32.95,32.99,32.94,32.94,2200.0,31.9496,31.9883,31.9399,31.9399,2200.0
2013-08-14 13:30:00,32.91,33.03,32.81,32.93,36000.0,31.9108,32.0271,31.8138,31.9302,36000.0
2013-08-14 14:00:00,33.02,33.02,32.82,32.85,24000.0,32.0174,32.0174,31.8235,31.8526,24000.0
2013-08-14 14:30:00,32.87,32.9,32.77,32.83,38800.0,31.872,31.9011,31.775,31.8332,38800.0
2013-08-14 15:00:00,32.83,32.97,32.81,32.88,79200.0,31.8332,31.969,31.8138,31.8817,79200.0
2013-08-14 15:30:00,32.85,32.86,32.76,32.76,66000.0,31.8526,31.8623,31.7653,31.7653,66000.0
2013-08-15 09:30:00,31.62,31.72,31.29,31.39,244800.0,30.6599,30.7569,30.34,30.4369,244800.0
2013-08-15 10:00:00,31.36,31.53,31.02,31.46,105400.0,30.4078,30.5727,30.0782,30.5048,105400.0
2013-08-15 10:30:00,31.45,31.45,31.16,31.19,49800.0,30.4951,30.4951,30.2139,30.243,49800.0
2013-08-15 11:00:00,31.23,31.46,31.22,31.46,22200.0,30.2818,30.5048,30.2721,30.5048,22200.0
2013-08-15 11:30:00,31.48,31.55,31.43,31.46,32200.0,30.5242,30.5921,30.4757,30.5048,32200.0
2013-08-15 12:00:00,31.4,31.52,31.38,31.41,21400.0,30.4466,30.563,30.4272,30.4563,21400.0
2013-08-15 12:30:00,31.47,31.47,31.34,31.34,10200.0,30.5145,30.5145,30.3884,30.3884,10200.0
2013-08-15 13:00:00,31.35,31.35,31.07,31.07,31800.0,30.3981,30.3981,30.1266,30.1266,31800.0
2013-08-15 13:30:00,31.06,31.19,31.06,31.15,14200.0,30.1169,30.243,30.1169,30.2042,14200.0
2013-08-15 14:00:00,31.24,31.24,30.78,31.09,88600.0,30.2915,30.2915,29.8454,30.146,88600.0
2013-08-15 14:30:00,31.07,31.17,31.06,31.06,12000.0,30.1266,30.2236,30.1169,30.1169,12000.0
2013-08-15 15:00:00,31.02,31.03,30.79,30.85,27400.0,30.0782,30.0879,29.8551,29.9133,27400.0
2013-08-15 15:30:00,30.86,31.06,30.75,30.98,70000.0,29.923,30.1169,29.8164,30.0394,70000.0
2013-08-16 09:30:00,30.68,31.02,30.66,30.8,96800.0,29.7485,30.0782,29.7291,29.8648,96800.0
2013-08-16 10:00:00,30.8,31.13,30.75,30.88,33800.0,29.8648,30.1848,29.8164,29.9424,33800.0
2013-08-16 10:30:00,30.87,31.14,30.8,31.12,28600.0,29.9327,30.1945,29.8648,30.1751,28600.0
2013-08-16 11:00:00,31.14,31.18,30.9,30.9,26600.0,30.1945,30.2333,29.9618,29.9618,26600.0
2013-08-16 11:30:00,30.98,31.14,30.98,31.06,17800.0,30.0394,30.1945,30.0394,30.1169,17800.0
2013-08-16 12:00:00,31.1,31.15,31.01,31.01,49400.0,30.1557,30.2042,30.0685,30.0685,49400.0
2013-08-16 12:30:00,31.0,31.0,30.88,30.93,32200.0,30.0588,30.0588,29.9424,29.9909,32200.0
2013-08-16 13:00:00,30.97,30.97,30.59,30.59,44200.0,30.0297,30.0297,29.6612,29.6612,44200.0
2013-08-16 13:30:00,30.67,30.67,30.47,30.65,38000.0,29.7388,29.7388,29.5449,29.7194,38000.0
2013-08-16 14:00:00,30.66,30.72,30.5,30.58,20400.0,29.7291,29.7873,29.5739,29.6515,20400.0
2013-08-16 14:30:00,30.48,30.7,30.47,30.68,14600.0,29.5546,29.7679,29.5449,29.7485,14600.0
2013-08-16 15:00:00,30.71,30.76,30.68,30.68,7400.0,29.7776,29.8261,29.7485,29.7485,7400.0
2013-08-16 15:30:00,30.72,30.83,30.56,30.57,59400.0,29.7873,29.8939,29.6321,29.6418,59400.0
2013-08-19 09:30:00,30.5,30.61,30.32,30.54,154600.0,29.5739,29.6806,29.3994,29.6127,154600.0
2013-08-19 10:00:00,30.6,30.71,30.53,30.61,86000.0,29.6709,29.7776,29.603,29.6806,86000.0
2013-08-19 10:30:00,30.52,30.59,30.51,30.57,13800.0,29.5933,29.6612,29.5836,29.6418,13800.0
2013-08-19 11:00:00,30.45,30.56,30.45,30.52,21000.0,29.5255,29.6321,29.5255,29.5933,21000.0
2013-08-19 11:30:00,30.53,30.54,30.5,30.5,1200.0,29.603,29.6127,29.5739,29.5739,1200.0
2013-08-19 12:00:00,30.5,30.53,30.47,30.5,3600.0,29.5739,29.603,29.5449,29.5739,3600.0
2013-08-19 12:30:00,30.49,30.49,30.36,30.36,8200.0,29.5642,29.5642,29.4382,29.4382,8200.0
2013-08-19 13:00:00,30.38,30.38,30.22,30.22,23000.0,29.4576,29.4576,29.3024,29.3024,23000.0
2013-08-19 13:30:00,30.21,30.25,30.12,30.2,20400.0,29.2928,29.3315,29.2055,29.2831,20400.0
2013-08-19 14:00:00,30.2,30.2,30.05,30.09,29200.0,29.2831,29.2831,29.1376,29.1764,29200.0
2013-08-19 14:30:00,30.06,30.06,29.95,29.97,37600.0,29.1473,29.1473,29.0406,29.06,37600.0
2013-08-19 15:00:00,29.96,29.96,29.68,29.81,36200.0,29.0503,29.0503,28.7788,28.9049,36200.0
2013-08-19 15:30:00,29.81,29.81,29.58,29.61,58600.0,28.9049,28.9049,28.6819,28.711,58600.0
2013-08-20 09:30:00,29.73,30.03,29.69,29.96,83400.0,28.8273,29.1182,28.7885,29.0503,83400.0
2013-08-20 10:00:00,29.97,30.25,29.93,30.25,33200.0,29.06,29.3315,29.0213,29.3315,33200.0
2013-08-20 10:30:00,30.15,30.58,30.15,30.51,69400.0,29.2346,29.6515,29.2346,29.5836,69400.0
2013-08-20 11:00:00,30.53,30.63,30.47,30.63,21400.0,29.603,29.7,29.5449,29.7,21400.0
2013-08-20 11:30:00,30.63,30.96,30.63,30.9,34200.0,29.7,30.02,29.7,29.9618,34200.0
2013-08-20 12:00:00,30.88,31.07,30.88,31.06,25600.0,29.9424,30.1266,29.9424,30.1169,25600.0
2013-08-20 12:30:00,31.08,31.09,30.9,31.0,9400.0,30.1363,30.146,29.9618,30.0588,9400.0
2013-08-20 13:00:00,31.05,31.08,30.95,30.96,21600.0,30.1072,30.1363,30.0103,30.02,21600.0
2013-08-20 13:30:00,30.91,31.03,30.9,31.0,8200.0,29.9715,30.0879,29.9618,30.0588,8200.0
2013-08-20 14:00:00,31.0,31.0,30.85,30.9,51200.0,30.0588,30.0588,29.9133,29.9618,51200.0
2013-08-20 14:30:00,30.96,30.99,30.89,30.96,19200.0,30.02,30.0491,29.9521,30.02,19200.0
2013-08-20 15:00:00,30.94,30.97,30.87,30.93,34400.0,30.0006,30.0297,29.9327,29.9909,34400.0
2013-08-20 15:30:00,30.95,31.0,30.83,30.9,99600.0,30.0103,30.0588,29.8939,29.9618,99600.0
2013-08-21 09:30:00,30.53,30.8,30.4,30.68,71600.0,29.603,29.8648,29.477,29.7485,71600.0
2013-08-21 10:00:00,30.56,30.79,30.4,30.52,25400.0,29.6321,29.8551,29.477,29.5933,25400.0
2013-08-21 10:30:00,30.5,30.61,30.37,30.61,13200.0,29.5739,29.6806,29.4479,29.6806,13200.0
2013-08-21 11:00:00,30.5,30.5,30.19,30.19,16000.0,29.5739,29.5739,29.2734,29.2734,16000.0
2013-08-21 11:30:00,30.2,30.24,30.0,30.22,38000.0,29.2831,29.3218,29.0891,29.3024,38000.0
2013-08-21 12:00:00,30.25,30.42,30.25,30.4,5600.0,29.3315,29.4964,29.3315,29.477,5600.0
2013-08-21 12:30:00,30.4,30.45,30.38,30.44,16800.0,29.477,29.5255,29.4576,29.5158,16800.0
2013-08-21 13:00:00,30.44,30.63,30.44,30.52,30000.0,29.5158,29.7,29.5158,29.5933,30000.0
2013-08-21 13:30:00,30.53,30.73,30.52,30.73,9600.0,29.603,29.797,29.5933,29.797,9600.0
2013-08-21 14:00:00,30.67,30.67,29.92,30.53,137600.0,29.7388,29.7388,29.0116,29.603,137600.0
2013-08-21 14:30:00,30.63,31.27,30.63,31.14,109600.0,29.7,30.3206,29.7,30.1945,109600.0
2013-08-21 15:00:00,31.11,31.11,30.84,30.84,49800.0,30.1654,30.1654,29.9036,29.9036,49800.0
2013-08-21 15:30:00,30.88,30.88,30.29,30.31,48600.0,29.9424,29.9424,29.3703,29.3897,48600.0
2013-08-22 09:30:00,30.63,31.16,30.63,31.13,89000.0,29.7,30.2139,29.7,30.1848,89000.0
2013-08-22 10:00:00,31.23,31.4,31.03,31.33,32400.0,30.2818,30.4466,30.0879,30.3787,32400.0
2013-08-22 10:30:00,31.36,31.52,31.33,31.43,9600.0,30.4078,30.563,30.3787,30.4757,9600.0
2013-08-22 11:00:00,31.39,31.42,31.14,31.2,38200.0,30.4369,30.466,30.1945,30.2527,38200.0
2013-08-22 11:30:00,31.25,31.45,31.25,31.4,15600.0,30.3012,30.4951,30.3012,30.4466,15600.0
2013-08-22 12:00:00,31.42,31.49,31.35,31.35,4600.0,30.466,30.5339,30.3981,30.3981,4600.0
2013-08-22 12:30:00,31.18,31.18,31.0,31.09,4400.0,30.2333,30.2333,30.0588,30.146,4400.0
2013-08-22 13:00:00,31.34,31.38,31.33,31.34,6000.0,30.3884,30.4272,30.3787,30.3884,6000.0
2013-08-22 13:30:00,31.38,31.55,31.33,31.53,9400.0,30.4272,30.5921,30.3787,30.5727,9400.0
2013-08-22 14:00:00,31.5,31.5,31.43,31.46,1800.0,30.5436,30.5436,30.4757,30.5048,1800.0
2013-08-22 14:30:00,31.55,31.55,31.47,31.5,5200.0,30.5921,30.5921,30.5145,30.5436,5200.0
2013-08-22 15:00:00,31.35,31.61,31.35,31.6,11800.0,30.3981,30.6502,30.3981,30.6405,11800.0
2013-08-22 15:30:00,31.57,31.67,31.49,31.59,38600.0,30.6115,30.7084,30.5339,30.6309,38600.0
2013-08-23 09:30:00,31.87,31.9,31.35,31.35,144600.0,30.9023,30.9314,30.3981,30.3981,144600.0
2013-08-23 10:00:00,31.28,31.5,31.23,31.47,35000.0,30.3303,30.5436,30.2818,30.5145,35000.0
2013-08-23 10:30:00,31.42,31.64,31.41,31.56,4200.0,30.466,30.6793,30.4563,30.6018,4200.0
2013-08-23 11:00:00,31.63,31.65,31.42,31.42,3800.0,30.6696,30.689,30.466,30.466,3800.0
2013-08-23 11:30:00,31.44,31.54,31.44,31.5,800.0,30.4854,30.5824,30.4854,30.5436,800.0
2013-08-23 12:00:00,31.5,31.52,31.45,31.45,2200.0,30.5436,30.563,30.4951,30.4951,2200.0
2013-08-23 12:30:00,31.45,31.54,31.44,31.5,2200.0,30.4951,30.5824,30.4854,30.5436,2200.0
2013-08-23 13:00:00,31.5,31.5,31.5,31.5,0.0,30.5436,30.5436,30.5436,30.5436,0.0
2013-08-23 13:30:00,31.49,31.55,31.49,31.55,1400.0,30.5339,30.5921,30.5339,30.5921,1400.0
2013-08-23 14:00:00,31.49,31.53,31.49,31.52,1600.0,30.5339,30.5727,30.5339,30.563,1600.0
2013-08-23 14:30:00,31.6,31.69,31.6,31.68,27000.0,30.6405,30.7278,30.6405,30.7181,27000.0
2013-08-23 15:00:00,31.68,31.78,31.63,31.76,62400.0,30.7181,30.8151,30.6696,30.7957,62400.0
2013-08-23 15:30:00,31.78,31.93,31.72,31.82,73600.0,30.8151,30.9605,30.7569,30.8539,73600.0
2013-08-26 09:30:00,32.06,32.09,31.75,31.85,34000.0,31.0866,31.1157,30.786,30.883,34000.0
2013-08-26 10:00:00,31.82,32.13,31.82,32.07,39400.0,30.8539,31.1545,30.8539,31.0963,39400.0
2013-08-26 10:30:00,32.06,32.23,32.04,32.16,21800.0,31.0866,31.2514,31.0672,31.1835,21800.0
2013-08-26 11:00:00,32.25,32.37,32.23,32.23,11800.0,31.2708,31.3872,31.2514,31.2514,11800.0
2013-08-26 11:30:00,32.3,32.35,32.23,32.23,8200.0,31.3193,31.3678,31.2514,31.2514,8200.0
2013-08-26 12:00:00,32.29,32.31,32.17,32.31,26600.0,31.3096,31.329,31.1932,31.329,26600.0
2013-08-26 12:30:00,32.24,32.29,32.24,32.29,9200.0,31.2611,31.3096,31.2611,31.3096,9200.0
2013-08-26 13:00:00,32.31,32.42,32.31,32.38,13400.0,31.329,31.4356,31.329,31.3969,13400.0
2013-08-26 13:30:00,32.34,32.35,32.22,32.27,19000.0,31.3581,31.3678,31.2417,31.2902,19000.0
2013-08-26 14:00:00,32.22,32.29,32.21,32.29,1000.0,31.2417,31.3096,31.232,31.3096,1000.0
2013-08-26 14:30:00,32.31,32.31,32.24,32.29,2800.0,31.329,31.329,31.2611,31.3096,2800.0
2013-08-26 15:00:00,32.3,32.31,31.5,31.7,56200.0,31.3193,31.329,30.5436,30.7375,56200.0
2013-08-26 15:30:00,31.76,32.01,31.73,31.81,24000.0,30.7957,31.0381,30.7666,30.8442,24000.0
2013-08-27 09:30:00,30.72,31.05,30.58,31.0,150200.0,29.7873,30.1072,29.6515,30.0588,150200.0
2013-08-27 10:00:00,31.03,31.06,30.44,30.47,38200.0,30.0879,30.1169,29.5158,29.5449,38200.0
2013-08-27 10:30:00,30.5,30.64,30.4,30.63,26000.0,29.5739,29.7097,29.477,29.7,26000.0
2013-08-27 11:00:00,30.68,30.72,30.48,30.7,12000.0,29.7485,29.7873,29.5546,29.7679,12000.0
2013-08-27 11:30:00,30.68,30.72,30.43,30.54,38200.0,29.7485,29.7873,29.5061,29.6127,38200.0
2013-08-27 12:00:00,30.54,30.54,30.28,30.31,22800.0,29.6127,29.6127,29.3606,29.3897,22800.0
2013-08-27 12:30:00,30.29,30.36,30.21,30.25,16200.0,29.3703,29.4382,29.2928,29.3315,16200.0
2013-08-27 13:00:00,30.22,30.26,29.95,30.0,19200.0,29.3024,29.3412,29.0406,29.0891,19200.0
2013-08-27 13:30:00,30.05,30.29,30.04,30.1,29600.0,29.1376,29.3703,29.1279,29.1861,29600.0
2013-08-27 14:00:00,30.04,30.06,29.56,29.7,51200.0,29.1279,29.1473,28.6625,28.7982,51200.0
2013-08-27 14:30:00,29.71,29.86,29.61,29.7,15400.0,28.8079,28.9534,28.711,28.7982,15400.0
2013-08-27 15:00:00,29.65,29.81,29.53,29.63,48400.0,28.7498,28.9049,28.6334,28.7304,48400.0
2013-08-27 15:30:00,29.63,29.69,29.47,29.61,71600.0,28.7304,28.7885,28.5752,28.711,71600.0
2013-08-28 09:30:00,29.5,29.86,29.4,29.54,116400.0,28.6043,28.9534,28.5073,28.6431,116400.0
2013-08-28 10:00:00,29.75,29.92,29.59,29.88,15000.0,28.8467,29.0116,28.6916,28.9728,15000.0
2013-08-28 10:30:00,29.94,29.96,29.78,29.96,3000.0,29.0309,29.0503,28.8758,29.0503,3000.0
2013-08-28 11:00:00,29.99,30.02,29.91,29.96,11800.0,29.0794,29.1085,29.0019,29.0503,11800.0
2013-08-28 11:30:00,29.85,29.98,29.85,29.91,15600.0,28.9437,29.0697,28.9437,29.0019,15600.0
2013-08-28 12:00:00,29.96,30.06,29.93,30.06,3000.0,29.0503,29.1473,29.0213,29.1473,3000.0
2013-08-28 12:30:00,30.07,30.11,30.02,30.08,6800.0,29.157,29.1958,29.1085,29.1667,6800.0
2013-08-28 13:00:00,30.09,30.13,30.08,30.11,7200.0,29.1764,29.2152,29.1667,29.1958,7200.0
2013-08-28 13:30:00,30.05,30.11,30.03,30.04,4400.0,29.1376,29.1958,29.1182,29.1279,4400.0
2013-08-28 14:00:00,30.13,30.13,29.84,29.86,16200.0,29.2152,29.2152,28.934,28.9534,16200.0
2013-08-28 14:30:00,29.85,29.85,29.65,29.73,16200.0,28.9437,28.9437,28.7498,28.8273,16200.0
2013-08-28 15:00:00,29.77,30.0,29.77,30.0,3400.0,28.8661,29.0891,28.8661,29.0891,3400.0
2013-08-28 15:30:00,30.0,30.02,29.75,29.8,28600.0,29.0891,29.1085,28.8467,28.8952,28600.0
2013-08-29 09:30:00,29.75,30.42,29.69,30.24,192000.0,28.8467,29.4964,28.7885,29.3218,192000.0
2013-08-29 10:00:00,30.34,30.58,30.22,30.52,21400.0,29.4188,29.6515,29.3024,29.5933,21400.0
2013-08-29 10:30:00,30.46,30.93,30.46,30.79,48400.0,29.5352,29.9909,29.5352,29.8551,48400.0
2013-08-29 11:00:00,30.84,30.89,30.75,30.86,12000.0,29.9036,29.9521,29.8164,29.923,12000.0
2013-08-29 11:30:00,30.91,31.0,30.86,30.94,14600.0,29.9715,30.0588,29.923,30.0006,14600.0
2013-08-29 12:00:00,30.93,31.03,30.84,30.86,23600.0,29.9909,30.0879,29.9036,29.923,23600.0
2013-08-29 12:30:00,30.85,30.85,30.71,30.72,20400.0,29.9133,29.9133,29.7776,29.7873,20400.0
2013-08-29 13:00:00,30.76,30.83,30.57,30.57,6000.0,29.8261,29.8939,29.6418,29.6418,6000.0
2013-08-29 13:30:00,30.53,30.67,30.52,30.63,8200.0,29.603,29.7388,29.5933,29.7,8200.0
2013-08-29 14:00:00,30.55,30.78,30.55,30.7,11400.0,29.6224,29.8454,29.6224,29.7679,11400.0
2013-08-29 14:30:00,30.74,30.75,30.73,30.74,6600.0,29.8067,29.8164,29.797,29.8067,6600.0
2013-08-29 15:00:00,30.64,30.73,30.5,30.5,15800.0,29.7097,29.797,29.5739,29.5739,15800.0
2013-08-29 15:30:00,30.49,30.76,30.41,30.69,57000.0,29.5642,29.8261,29.4867,29.7582,57000.0
2013-08-30 09:30:00,30.71,30.71,30.29,30.4,73200.0,29.7776,29.7776,29.3703,29.477,73200.0
2013-08-30 10:00:00,30.36,30.36,30.06,30.12,40200.0,29.4382,29.4382,29.1473,29.2055,40200.0
2013-08-30 10:30:00,30.11,30.16,29.77,29.86,24400.0,29.1958,29.2443,28.8661,28.9534,24400.0
2013-08-30 11:00:00,29.85,30.03,29.83,29.89,6600.0,28.9437,29.1182,28.9243,28.9825,6600.0
2013-08-30 11:30:00,29.84,29.84,29.48,29.57,30800.0,28.934,28.934,28.5849,28.6722,30800.0
2013-08-30 12:00:00,29.53,29.78,29.53,29.66,14000.0,28.6334,28.8758,28.6334,28.7595,14000.0
2013-08-30 12:30:00,29.62,29.68,29.55,29.68,5000.0,28.7207,28.7788,28.6528,28.7788,5000.0
2013-08-30 13:00:00,29.7,29.9,29.18,29.58,43000.0,28.7982,28.9922,28.294,28.6819,43000.0
2013-08-30 13:30:00,29.65,29.68,29.52,29.61,9600.0,28.7498,28.7788,28.6237,28.711,9600.0
2013-08-30 14:00:00,29.43,29.54,29.42,29.54,8400.0,28.5364,28.6431,28.5267,28.6431,8400.0
2013-08-30 14:30:00,29.44,29.55,29.41,29.47,7000.0,28.5461,28.6528,28.517,28.5752,7000.0
2013-08-30 15:00:00,29.43,29.56,29.35,29.45,26400.0,28.5364,28.6625,28.4589,28.5558,26400.0
2013-08-30 15:30:00,29.36,29.43,29.15,29.29,90400.0,28.4686,28.5364,28.2649,28.4007,90400.0
2013-09-03 09:30:00,30.56,30.97,30.41,30.5,182000.0,29.6321,30.0297,29.4867,29.5739,182000.0
2013-09-03 10:00:00,30.53,30.54,30.0,30.04,52000.0,29.603,29.6127,29.0891,29.1279,52000.0
2013-09-03 10:30:00,30.03,30.44,30.02,30.32,14400.0,29.1182,29.5158,29.1085,29.3994,14400.0
2013-09-03 11:00:00,30.42,30.47,29.91,29.96,69400.0,29.4964,29.5449,29.0019,29.0503,69400.0
2013-09-03 11:30:00,29.88,30.0,29.81,29.86,35000.0,28.9728,29.0891,28.9049,28.9534,35000.0
2013-09-03 12:00:00,29.83,29.99,29.75,29.86,17400.0,28.9243,29.0794,28.8467,28.9534,17400.0
2013-09-03 12:30:00,29.89,29.9,29.62,29.62,8000.0,28.9825,28.9922,28.7207,28.7207,8000.0
2013-09-03 13:00:00,29.6,29.75,29.52,29.63,18000.0,28.7013,28.8467,28.6237,28.7304,18000.0
2013-09-03 13:30:00,29.61,29.63,29.29,29.3,23400.0,28.711,28.7304,28.4007,28.4104,23400.0
2013-09-03 14:00:00,29.35,29.4,29.05,29.23,16800.0,28.4589,28.5073,28.168,28.3425,16800.0
2013-09-03 14:30:00,29.23,29.35,29.13,29.34,10200.0,28.3425,28.4589,28.2455,28.4492,10200.0
2013-09-03 15:00:00,29.4,29.75,29.4,29.58,17200.0,28.5073,28.8467,28.5073,28.6819,17200.0
2013-09-03 15:30:00,29.68,29.93,29.68,29.85,36200.0,28.7788,29.0213,28.7788,28.9437,36200.0
2013-09-04 09:30:00,29.93,30.08,29.64,30.08,65800.0,29.0213,29.1667,28.7401,29.1667,65800.0
2013-09-04 10:00:00,30.1,30.36,30.1,30.36,30800.0,29.1861,29.4382,29.1861,29.4382,30800.0
2013-09-04 10:30:00,30.33,30.46,30.26,30.4,27200.0,29.4091,29.5352,29.3412,29.477,27200.0
2013-09-04 11:00:00,30.41,30.55,30.41,30.47,19600.0,29.4867,29.6224,29.4867,29.5449,19600.0
2013-09-04 11:30:00,30.53,30.65,30.48,30.65,28800.0,29.603,29.7194,29.5546,29.7194,28800.0
2013-09-04 12:00:00,30.66,30.67,30.53,30.54,12600.0,29.7291,29.7388,29.603,29.6127,12600.0
2013-09-04 12:30:00,30.56,30.61,30.43,30.46,8000.0,29.6321,29.6806,29.5061,29.5352,8000.0
2013-09-04 13:00:00,30.48,30.62,30.48,30.6,2200.0,29.5546,29.6903,29.5546,29.6709,2200.0
2013-09-04 13:30:00,30.57,30.59,30.41,30.41,11400.0,29.6418,29.6612,29.4867,29.4867,11400.0
2013-09-04 14:00:00,30.44,30.55,30.44,30.54,10200.0,29.5158,29.6224,29.5158,29.6127,10200.0
2013-09-04 14:30:00,30.52,30.57,30.47,30.54,12000.0,29.5933,29.6418,29.5449,29.6127,12000.0
2013-09-04 15:00:00,30.51,30.61,30.4,30.43,20600.0,29.5836,29.6806,29.477,29.5061,20600.0
2013-09-04 15:30:00,30.45,30.63,30.36,30.63,25200.0,29.5255,29.7,29.4382,29.7,25200.0
2013-09-05 09:30:00,30.71,31.06,30.65,30.98,72400.0,29.7776,30.1169,29.7194,30.0394,72400.0
2013-09-05 10:00:00,31.0,31.04,30.84,30.98,27200.0,30.0588,30.0976,29.9036,30.0394,27200.0
2013-09-05 10:30:00,30.94,30.94,30.55,30.63,27400.0,30.0006,30.0006,29.6224,29.7,27400.0
2013-09-05 11:00:00,30.72,30.86,30.72,30.84,18000.0,29.7873,29.923,29.7873,29.9036,18000.0
2013-09-05 11:30:00,30.83,30.96,30.83,30.94,8600.0,29.8939,30.02,29.8939,30.0006,8600.0
2013-09-05 12:00:00,30.95,30.95,30.86,30.86,21200.0,30.0103,30.0103,29.923,29.923,21200.0
2013-09-05 12:30:00,30.84,30.95,30.82,30.95,12800.0,29.9036,30.0103,29.8842,30.0103,12800.0
2013-09-05 13:00:00,30.93,30.93,30.82,30.82,4400.0,29.9909,29.9909,29.8842,29.8842,4400.0
2013-09-05 13:30:00,30.97,31.11,30.95,30.96,10200.0,30.0297,30.1654,30.0103,30.02,10200.0
2013-09-05 14:00:00,30.95,31.07,30.95,31.02,5800.0,30.0103,30.1266,30.0103,30.0782,5800.0
2013-09-05 14:30:00,31.07,31.13,31.03,31.1,15600.0,30.1266,30.1848,30.0879,30.1557,15600.0
2013-09-05 15:00:00,31.08,31.11,31.03,31.03,7800.0,30.1363,30.1654,30.0879,30.0879,7800.0
2013-09-05 15:30:00,31.06,31.06,30.8,30.82,60600.0,30.1169,30.1169,29.8648,29.8842,60600.0
2013-09-06 09:30:00,31.33,31.4,30.05,30.3,160600.0,30.3787,30.4466,29.1376,29.38,160600.0
2013-09-06 10:00:00,30.17,30.58,29.6,30.58,68600.0,29.254,29.6515,28.7013,29.6515,68600.0
2013-09-06 10:30:00,30.63,31.18,30.63,31.14,122800.0,29.7,30.2333,29.7,30.1945,122800.0
2013-09-06 11:00:00,31.22,31.35,31.2,31.26,8000.0,30.2721,30.3981,30.2527,30.3109,8000.0
2013-09-06 11:30:00,31.27,31.35,31.21,31.3,61800.0,30.3206,30.3981,30.2624,30.3497,61800.0
2013-09-06 12:00:00,31.29,31.35,31.24,31.25,12200.0,30.34,30.3981,30.2915,30.3012,12200.0
2013-09-06 12:30:00,31.24,31.27,31.09,31.19,20600.0,30.2915,30.3206,30.146,30.243,20600.0
2013-09-06 13:00:00,31.25,31.33,31.25,31.27,5600.0,30.3012,30.3787,30.3012,30.3206,5600.0
2013-09-06 13:30:00,31.21,31.47,31.21,31.38,14400.0,30.2624,30.5145,30.2624,30.4272,14400.0
2013-09-06 14:00:00,31.38,31.45,31.35,31.42,13200.0,30.4272,30.4951,30.3981,30.466,13200.0
2013-09-06 14:30:00,31.43,31.45,31.26,31.28,16600.0,30.4757,30.4951,30.3109,30.3303,16600.0
2013-09-06 15:00:00,31.32,31.35,31.03,31.15,63000.0,30.369,30.3981,30.0879,30.2042,63000.0
2013-09-06 15:30:00,31.11,31.11,30.88,30.98,67000.0,30.1654,30.1654,29.9424,30.0394,67000.0
2013-09-09 09:30:00,31.36,31.67,31.33,31.64,53600.0,30.4078,30.7084,30.3787,30.6793,53600.0
2013-09-09 10:00:00,31.73,31.77,31.52,31.61,40200.0,30.7666,30.8054,30.563,30.6502,40200.0
2013-09-09 10:30:00,31.58,31.83,31.58,31.77,16400.0,30.6212,30.8636,30.6212,30.8054,16400.0
2013-09-09 11:00:00,31.77,31.86,31.77,31.79,8400.0,30.8054,30.8927,30.8054,30.8248,8400.0
2013-09-09 11:30:00,31.81,31.96,31.79,31.89,11000.0,30.8442,30.9896,30.8248,30.9217,11000.0
2013-09-09 12:00:00,31.91,32.07,31.91,31.93,10400.0,30.9411,31.0963,30.9411,30.9605,10400.0
2013-09-09 12:30:00,31.94,31.95,31.81,31.86,13200.0,30.9702,30.9799,30.8442,30.8927,13200.0
2013-09-09 13:00:00,31.89,31.99,31.87,31.96,5400.0,30.9217,31.0187,30.9023,30.9896,5400.0
2013-09-09 13:30:00,31.96,32.18,31.96,32.17,8200.0,30.9896,31.2029,30.9896,31.1932,8200.0
2013-09-09 14:00:00,32.2,32.33,32.19,32.23,26800.0,31.2223,31.3484,31.2126,31.2514,26800.0
2013-09-09 14:30:00,32.24,32.27,32.2,32.26,13400.0,31.2611,31.2902,31.2223,31.2805,13400.0
2013-09-09 15:00:00,32.27,32.35,32.25,32.34,16400.0,31.2902,31.3678,31.2708,31.3581,16400.0
2013-09-09 15:30:00,32.35,32.5,32.35,32.39,71800.0,31.3678,31.5132,31.3678,31.4066,71800.0
2013-09-10 09:30:00,33.05,33.12,32.69,32.92,129800.0,32.0465,32.1144,31.6975,31.9205,129800.0
2013-09-10 10:00:00,32.97,33.22,32.93,33.16,56400.0,31.969,32.2114,31.9302,32.1532,56400.0
2013-09-10 10:30:00,33.18,33.26,33.08,33.15,39600.0,32.1726,32.2501,32.0756,32.1435,39600.0
2013-09-10 11:00:00,33.19,33.2,33.05,33.08,14000.0,32.1823,32.192,32.0465,32.0756,14000.0
2013-09-10 11:30:00,33.04,33.04,32.81,32.94,16800.0,32.0368,32.0368,31.8138,31.9399,16800.0
2013-09-10 12:00:00,32.99,32.99,32.93,32.96,5400.0,31.9883,31.9883,31.9302,31.9593,5400.0
2013-09-10 12:30:00,32.99,33.12,32.95,33.12,15000.0,31.9883,32.1144,31.9496,32.1144,15000.0
2013-09-10 13:00:00,33.12,33.18,33.02,33.18,16200.0,32.1144,32.1726,32.0174,32.1726,16200.0
2013-09-10 13:30:00,33.18,33.21,33.13,33.19,22400.0,32.1726,32.2017,32.1241,32.1823,22400.0
2013-09-10 14:00:00,33.2,33.24,33.18,33.18,21800.0,32.192,32.2308,32.1726,32.1726,21800.0
2013-09-10 14:30:00,33.16,33.18,33.07,33.16,10800.0,32.1532,32.1726,32.0659,32.1532,10800.0
2013-09-10 15:00:00,33.21,33.21,33.13,33.15,5000.0,32.2017,32.2017,32.1241,32.1435,5000.0
2013-09-10 15:30:00,33.17,33.39,33.1,33.39,49400.0,32.1629,32.3762,32.095,32.3762,49400.0
2013-09-11 09:30:00,33.22,33.44,33.05,33.05,57400.0,32.2114,32.4247,32.0465,32.0465,57400.0
2013-09-11 10:00:00,33.04,33.22,33.04,33.09,9400.0,32.0368,32.2114,32.0368,32.0853,9400.0
2013-09-11 10:30:00,33.01,33.15,33.01,33.13,9800.0,32.0077,32.1435,32.0077,32.1241,9800.0
2013-09-11 11:00:00,33.16,33.24,33.16,33.2,22000.0,32.1532,32.2308,32.1532,32.192,22000.0
2013-09-11 11:30:00,33.22,33.52,33.22,33.36,60800.0,32.2114,32.5023,32.2114,32.3471,60800.0
2013-09-11 12:00:00,33.41,33.49,33.4,33.49,8200.0,32.3956,32.4732,32.3859,32.4732,8200.0
2013-09-11 12:30:00,33.52,33.56,33.41,33.56,11200.0,32.5023,32.541,32.3956,32.541,11200.0
2013-09-11 13:00:00,33.54,33.54,33.45,33.52,5200.0,32.5216,32.5216,32.4344,32.5023,5200.0
2013-09-11 13:30:00,33.56,33.63,33.48,33.49,13600.0,32.541,32.6089,32.4635,32.4732,13600.0
2013-09-11 14:00:00,33.52,33.52,33.32,33.36,23800.0,32.5023,32.5023,32.3083,32.3471,23800.0
2013-09-11 14:30:00,33.36,33.39,33.25,33.25,13200.0,32.3471,32.3762,32.2404,32.2404,13200.0
2013-09-11 15:00:00,33.29,33.3,33.16,33.19,19600.0,32.2792,32.2889,32.1532,32.1823,19600.0
2013-09-11 15:30:00,33.17,33.38,33.17,33.35,11000.0,32.1629,32.3665,32.1629,32.3374,11000.0
2013-09-12 09:30:00,33.33,33.43,33.1,33.36,38800.0,32.318,32.415,32.095,32.3471,38800.0
2013-09-12 10:00:00,33.34,33.4,33.21,33.33,30200.0,32.3277,32.3859,32.2017,32.318,30200.0
2013-09-12 10:30:00,33.4,33.4,33.29,33.29,6400.0,32.3859,32.3859,32.2792,32.2792,6400.0
2013-09-12 11:00:00,33.28,33.35,33.07,33.13,15800.0,32.2695,32.3374,32.0659,32.1241,15800.0
2013-09-12 11:30:00,33.01,33.01,32.86,32.96,18000.0,32.0077,32.0077,31.8623,31.9593,18000.0
2013-09-12 12:00:00,32.93,32.93,32.77,32.81,7400.0,31.9302,31.9302,31.775,31.8138,7400.0
2013-09-12 12:30:00,32.84,32.92,32.84,32.9,5400.0,31.8429,31.9205,31.8429,31.9011,5400.0
2013-09-12 13:00:00,32.89,33.11,32.89,33.08,9400.0,31.8914,32.1047,31.8914,32.0756,9400.0
2013-09-12 13:30:00,33.07,33.09,32.99,33.04,12400.0,32.0659,32.0853,31.9883,32.0368,12400.0
2013-09-12 14:00:00,33.04,33.07,32.96,32.98,10400.0,32.0368,32.0659,31.9593,31.9786,10400.0
2013-09-12 14:30:00,33.0,33.06,32.85,33.05,7600.0,31.998,32.0562,31.8526,32.0465,7600.0
2013-09-12 15:00:00,33.0,33.0,32.77,32.85,18800.0,31.998,31.998,31.775,31.8526,18800.0
2013-09-12 15:30:00,32.85,32.9,32.68,32.68,83200.0,31.8526,31.9011,31.6878,31.6878,83200.0
2013-09-13 09:30:00,33.05,33.05,32.76,33.04,131800.0,32.0465,32.0465,31.7653,32.0368,131800.0
2013-09-13 10:00:00,33.05,33.06,32.57,32.6,69600.0,32.0465,32.0562,31.5811,31.6102,69600.0
2013-09-13 10:30:00,32.69,33.01,32.69,32.99,31600.0,31.6975,32.0077,31.6975,31.9883,31600.0
2013-09-13 11:00:00,32.89,33.12,32.89,33.07,17400.0,31.8914,32.1144,31.8914,32.0659,17400.0
2013-09-13 11:30:00,33.1,33.1,32.93,32.94,34000.0,32.095,32.095,31.9302,31.9399,34000.0
2013-09-13 12:00:00,32.97,33.13,32.91,33.04,25400.0,31.969,32.1241,31.9108,32.0368,25400.0
2013-09-13 12:30:00,33.02,33.08,32.91,32.99,13400.0,32.0174,32.0756,31.9108,31.9883,13400.0
2013-09-13 13:00:00,33.04,33.09,33.02,33.09,1200.0,32.0368,32.0853,32.0174,32.0853,1200.0
2013-09-13 13:30:00,33.1,33.2,33.07,33.17,12000.0,32.095,32.192,32.0659,32.1629,12000.0
2013-09-13 14:00:00,33.2,33.22,33.12,33.2,11400.0,32.192,32.2114,32.1144,32.192,11400.0
2013-09-13 14:30:00,33.2,33.2,33.16,33.16,3000.0,32.192,32.192,32.1532,32.1532,3000.0
2013-09-13 15:00:00,33.16,33.23,33.15,33.22,7400.0,32.1532,32.2211,32.1435,32.2114,7400.0
2013-09-13 15:30:00,33.15,33.24,33.1,33.24,13200.0,32.1435,32.2308,32.095,32.2308,13200.0
2013-09-16 09:30:00,34.4,34.45,33.86,33.96,102600.0,33.3555,33.404,32.8319,32.9289,102600.0
2013-09-16 10:00:00,33.96,34.13,33.74,34.07,36000.0,32.9289,33.0937,32.7156,33.0356,36000.0
2013-09-16 10:30:00,34.01,34.09,33.7,33.72,20000.0,32.9774,33.0549,32.6768,32.6962,20000.0
2013-09-16 11:00:00,33.75,33.81,33.68,33.81,9600.0,32.7253,32.7834,32.6574,32.7834,9600.0
2013-09-16 11:30:00,33.74,33.93,33.72,33.93,12000.0,32.7156,32.8998,32.6962,32.8998,12000.0
2013-09-16 12:00:00,33.94,33.98,33.9,33.96,7800.0,32.9095,32.9483,32.8707,32.9289,7800.0
2013-09-16 12:30:00,33.95,33.97,33.83,33.84,4800.0,32.9192,32.9386,32.8028,32.8125,4800.0
2013-09-16 13:00:00,33.78,33.8,33.78,33.8,600.0,32.7544,32.7737,32.7544,32.7737,600.0
2013-09-16 13:30:00,33.77,33.77,33.46,33.6,10600.0,32.7447,32.7447,32.4441,32.5798,10600.0
2013-09-16 14:00:00,33.62,33.63,33.53,33.55,11000.0,32.5992,32.6089,32.5119,32.5313,11000.0
2013-09-16 14:30:00,33.51,33.54,33.38,33.44,22000.0,32.4926,32.5216,32.3665,32.4247,22000.0
2013-09-16 15:00:00,33.54,33.56,33.41,33.42,17200.0,32.5216,32.541,32.3956,32.4053,17200.0
2013-09-16 15:30:00,33.38,33.4,33.29,33.35,40000.0,32.3665,32.3859,32.2792,32.3374,40000.0
2013-09-17 09:30:00,33.49,33.7,33.46,33.55,66000.0,32.4732,32.6768,32.4441,32.5313,66000.0
2013-09-17 10:00:00,33.64,33.88,33.6,33.87,21600.0,32.6186,32.8513,32.5798,32.8416,21600.0
2013-09-17 10:30:00,33.88,34.02,33.88,33.97,25800.0,32.8513,32.9871,32.8513,32.9386,25800.0
2013-09-17 11:00:00,33.95,33.99,33.93,33.93,9800.0,32.9192,32.958,32.8998,32.8998,9800.0
2013-09-17 11:30:00,33.95,33.97,33.85,33.85,8000.0,32.9192,32.9386,32.8222,32.8222,8000.0
2013-09-17 12:00:00,33.92,33.94,33.91,33.94,7600.0,32.8901,32.9095,32.8804,32.9095,7600.0
2013-09-17 12:30:00,33.96,33.98,33.88,33.98,25200.0,32.9289,32.9483,32.8513,32.9483,25200.0
2013-09-17 13:00:00,34.03,34.03,33.97,34.01,9000.0,32.9968,32.9968,32.9386,32.9774,9000.0
2013-09-17 13:30:00,34.04,34.1,34.02,34.1,5400.0,33.0065,33.0646,32.9871,33.0646,5400.0
2013-09-17 14:00:00,34.09,34.23,34.09,34.23,17000.0,33.0549,33.1907,33.0549,33.1907,17000.0
2013-09-17 14:30:00,34.2,34.29,34.2,34.26,19200.0,33.1616,33.2489,33.1616,33.2198,19200.0
2013-09-17 15:00:00,34.29,34.4,34.25,34.4,24000.0,33.2489,33.3555,33.2101,33.3555,24000.0
2013-09-17 15:30:00,34.37,34.42,34.29,34.42,63000.0,33.3264,33.3749,33.2489,33.3749,63000.0
2013-09-18 09:30:00,34.45,34.48,34.34,34.36,67800.0,33.404,33.4331,33.2974,33.3167,67800.0
2013-09-18 10:00:00,34.31,34.36,34.06,34.06,14800.0,33.2683,33.3167,33.0259,33.0259,14800.0
2013-09-18 10:30:00,34.1,34.18,34.06,34.15,8200.0,33.0646,33.1422,33.0259,33.1131,8200.0
2013-09-18 11:00:00,34.08,34.08,33.92,33.98,9600.0,33.0452,33.0452,32.8901,32.9483,9600.0
2013-09-18 11:30:00,33.99,33.99,33.72,33.74,11200.0,32.958,32.958,32.6962,32.7156,11200.0
2013-09-18 12:00:00,33.69,33.8,33.67,33.7,13400.0,32.6671,32.7737,32.6477,32.6768,13400.0
2013-09-18 12:30:00,33.67,33.85,33.67,33.85,5400.0,32.6477,32.8222,32.6477,32.8222,5400.0
2013-09-18 13:00:00,33.83,33.96,33.8,33.96,9400.0,32.8028,32.9289,32.7737,32.9289,9400.0
2013-09-18 13:30:00,33.87,33.89,33.71,33.87,18600.0,32.8416,32.861,32.6865,32.8416,18600.0
2013-09-18 14:00:00,33.9,35.41,33.9,35.15,277000.0,32.8707,34.3349,32.8707,34.0828,277000.0
2013-09-18 14:30:00,35.18,35.8,35.11,35.8,86400.0,34.1118,34.713,34.044,34.713,86400.0
2013-09-18 15:00:00,35.81,35.93,35.36,35.37,67000.0,34.7227,34.8391,34.2864,34.2961,67000.0
2013-09-18 15:30:00,35.44,35.52,35.32,35.46,41000.0,34.364,34.4415,34.2476,34.3833,41000.0
2013-09-19 09:30:00,35.68,35.8,35.24,35.47,75400.0,34.5967,34.713,34.17,34.393,75400.0
2013-09-19 10:00:00,35.51,35.58,35.23,35.43,24600.0,34.4318,34.4997,34.1603,34.3543,24600.0
2013-09-19 10:30:00,35.35,35.37,35.12,35.17,34600.0,34.2767,34.2961,34.0537,34.1022,34600.0
2013-09-19 11:00:00,35.16,35.32,35.1,35.27,14600.0,34.0925,34.2476,34.0343,34.1991,14600.0
2013-09-19 11:30:00,35.3,35.3,34.97,35.05,31000.0,34.2282,34.2282,33.9082,33.9858,31000.0
2013-09-19 12:00:00,35.2,35.28,35.1,35.24,50200.0,34.1312,34.2088,34.0343,34.17,50200.0
2013-09-19 12:30:00,35.24,35.24,35.1,35.15,77600.0,34.17,34.17,34.0343,34.0828,77600.0
2013-09-19 13:00:00,35.13,35.16,35.08,35.16,4400.0,34.0634,34.0925,34.0149,34.0925,4400.0
2013-09-19 13:30:00,35.13,35.13,35.02,35.02,8800.0,34.0634,34.0634,33.9567,33.9567,8800.0
2013-09-19 14:00:00,35.07,35.17,35.07,35.17,6600.0,34.0052,34.1022,34.0052,34.1022,6600.0
2013-09-19 14:30:00,35.13,35.27,35.13,35.27,24400.0,34.0634,34.1991,34.0634,34.1991,24400.0
2013-09-19 15:00:00,35.27,35.42,35.27,35.37,17600.0,34.1991,34.3446,34.1991,34.2961,17600.0
2013-09-19 15:30:00,35.34,35.35,35.23,35.26,41400.0,34.267,34.2767,34.1603,34.1894,41400.0
2013-09-20 09:30:00,35.58,35.61,35.24,35.4,56600.0,34.4997,34.5288,34.17,34.3252,56600.0
2013-09-20 10:00:00,35.45,35.48,35.24,35.35,10200.0,34.3737,34.4027,34.17,34.2767,10200.0
2013-09-20 10:30:00,35.31,35.48,35.31,35.39,7600.0,34.2379,34.4027,34.2379,34.3155,7600.0
2013-09-20 11:00:00,35.43,35.45,35.25,35.34,44000.0,34.3543,34.3737,34.1797,34.267,44000.0
2013-09-20 11:30:00,35.35,35.35,35.21,35.21,20800.0,34.2767,34.2767,34.1409,34.1409,20800.0
2013-09-20 12:00:00,35.2,35.34,35.2,35.29,12400.0,34.1312,34.267,34.1312,34.2185,12400.0
2013-09-20 12:30:00,35.26,35.45,35.22,35.45,19000.0,34.1894,34.3737,34.1506,34.3737,19000.0
2013-09-20 13:00:00,35.46,35.5,35.31,35.42,15800.0,34.3833,34.4221,34.2379,34.3446,15800.0
2013-09-20 13:30:00,35.35,35.35,35.32,35.34,2000.0,34.2767,34.2767,34.2476,34.267,2000.0
2013-09-20 14:00:00,35.23,35.35,35.21,35.32,30200.0,34.1603,34.2767,34.1409,34.2476,30200.0
2013-09-20 14:30:00,35.32,35.32,35.12,35.29,11400.0,34.2476,34.2476,34.0537,34.2185,11400.0
2013-09-20 15:00:00,35.27,35.28,35.05,35.06,10400.0,34.1991,34.2088,33.9858,33.9955,10400.0
2013-09-20 15:30:00,35.06,35.2,34.9,34.92,76200.0,33.9955,34.1312,33.8404,33.8597,76200.0
2013-09-23 09:30:00,35.05,35.1,34.71,34.77,76000.0,33.9858,34.0343,33.6561,33.7143,76000.0
2013-09-23 10:00:00,34.84,34.85,34.63,34.63,32200.0,33.7822,33.7919,33.5785,33.5785,32200.0
2013-09-23 10:30:00,34.6,34.79,34.18,34.22,55800.0,33.5495,33.7337,33.1422,33.181,55800.0
2013-09-23 11:00:00,34.23,34.38,34.15,34.27,30000.0,33.1907,33.3361,33.1131,33.2295,30000.0
2013-09-23 11:30:00,34.38,34.49,34.35,34.42,17800.0,33.3361,33.4428,33.3071,33.3749,17800.0
2013-09-23 12:00:00,34.49,34.6,34.49,34.57,2600.0,33.4428,33.5495,33.4428,33.5204,2600.0
2013-09-23 12:30:00,34.56,34.69,34.56,34.69,7000.0,33.5107,33.6367,33.5107,33.6367,7000.0
2013-09-23 13:00:00,34.66,34.76,34.58,34.76,39600.0,33.6076,33.7046,33.5301,33.7046,39600.0
2013-09-23 13:30:00,34.79,35.05,34.77,35.02,40600.0,33.7337,33.9858,33.7143,33.9567,40600.0
2013-09-23 14:00:00,35.06,35.17,34.93,34.93,77400.0,33.9955,34.1022,33.8694,33.8694,77400.0
2013-09-23 14:30:00,34.96,35.18,34.96,35.13,39600.0,33.8985,34.1118,33.8985,34.0634,39600.0
2013-09-23 15:00:00,35.12,35.12,34.88,34.92,89800.0,34.0537,34.0537,33.821,33.8597,89800.0
2013-09-23 15:30:00,34.92,35.15,34.91,34.97,48800.0,33.8597,34.0828,33.85,33.9082,48800.0
2013-09-24 09:30:00,35.12,35.12,34.64,34.72,98400.0,34.0537,34.0537,33.5882,33.6658,98400.0
2013-09-24 10:00:00,34.62,34.76,34.44,34.76,23800.0,33.5689,33.7046,33.3943,33.7046,23800.0
2013-09-24 10:30:00,34.77,35.33,34.77,35.23,37400.0,33.7143,34.2573,33.7143,34.1603,37400.0
2013-09-24 11:00:00,35.23,35.62,35.23,35.46,64600.0,34.1603,34.5385,34.1603,34.3833,64600.0
2013-09-24 11:30:00,35.52,35.67,35.49,35.65,14400.0,34.4415,34.587,34.4124,34.5676,14400.0
2013-09-24 12:00:00,35.64,35.74,35.58,35.74,36000.0,34.5579,34.6548,34.4997,34.6548,36000.0
2013-09-24 12:30:00,35.77,35.94,35.7,35.84,69600.0,34.6839,34.8488,34.6161,34.7518,69600.0
2013-09-24 13:00:00,35.87,36.0,35.85,36.0,41200.0,34.7809,34.907,34.7615,34.907,41200.0
2013-09-24 13:30:00,35.98,36.01,35.95,35.95,8200.0,34.8876,34.9166,34.8585,34.8585,8200.0
2013-09-24 14:00:00,35.84,35.99,35.74,35.74,9000.0,34.7518,34.8973,34.6548,34.6548,9000.0
2013-09-24 14:30:00,35.8,35.84,35.75,35.75,5400.0,34.713,34.7518,34.6645,34.6645,5400.0
2013-09-24 15:00:00,35.69,35.88,35.68,35.71,9600.0,34.6064,34.7906,34.5967,34.6258,9600.0
2013-09-24 15:30:00,35.68,35.68,35.09,35.27,34000.0,34.5967,34.5967,34.0246,34.1991,34000.0
2013-09-25 09:30:00,35.39,35.51,34.97,35.18,94000.0,34.3155,34.4318,33.9082,34.1118,94000.0
2013-09-25 10:00:00,35.17,35.56,35.12,35.45,62200.0,34.1022,34.4803,34.0537,34.3737,62200.0
2013-09-25 10:30:00,35.43,35.59,35.35,35.49,30600.0,34.3543,34.5094,34.2767,34.4124,30600.0
2013-09-25 11:00:00,35.44,35.85,35.34,35.85,15200.0,34.364,34.7615,34.267,34.7615,15200.0
2013-09-25 11:30:00,35.9,36.07,35.87,36.06,27800.0,34.81,34.9748,34.7809,34.9651,27800.0
2013-09-25 12:00:00,36.01,36.05,35.67,35.7,23400.0,34.9166,34.9554,34.587,34.6161,23400.0
2013-09-25 12:30:00,35.78,35.98,35.78,35.91,10400.0,34.6936,34.8876,34.6936,34.8197,10400.0
2013-09-25 13:00:00,35.95,35.97,35.6,35.6,24200.0,34.8585,34.8779,34.5191,34.5191,24200.0
2013-09-25 13:30:00,35.51,35.51,35.14,35.35,99200.0,34.4318,34.4318,34.0731,34.2767,99200.0
2013-09-25 14:00:00,35.39,35.46,35.19,35.24,17600.0,34.3155,34.3833,34.1215,34.17,17600.0
2013-09-25 14:30:00,35.24,35.3,35.16,35.16,18800.0,34.17,34.2282,34.0925,34.0925,18800.0
2013-09-25 15:00:00,35.19,35.38,35.16,35.23,9000.0,34.1215,34.3058,34.0925,34.1603,9000.0
2013-09-25 15:30:00,35.22,35.37,35.09,35.1,53200.0,34.1506,34.2961,34.0246,34.0343,53200.0
2013-09-26 09:30:00,35.37,35.94,35.37,35.89,38000.0,34.2961,34.8488,34.2961,34.8003,38000.0
2013-09-26 10:00:00,35.9,36.06,35.65,35.69,18200.0,34.81,34.9651,34.5676,34.6064,18200.0
2013-09-26 10:30:00,35.71,35.74,35.1,35.24,28400.0,34.6258,34.6548,34.0343,34.17,28400.0
2013-09-26 11:00:00,35.22,35.35,34.99,35.34,17200.0,34.1506,34.2767,33.9276,34.267,17200.0
2013-09-26 11:30:00,35.33,35.44,35.29,35.4,6800.0,34.2573,34.364,34.2185,34.3252,6800.0
2013-09-26 12:00:00,35.39,35.39,35.24,35.39,5200.0,34.3155,34.3155,34.17,34.3155,5200.0
2013-09-26 12:30:00,35.44,35.55,35.42,35.49,5400.0,34.364,34.4706,34.3446,34.4124,5400.0
2013-09-26 13:00:00,35.52,35.69,35.52,35.66,6200.0,34.4415,34.6064,34.4415,34.5773,6200.0
2013-09-26 13:30:00,35.7,35.7,35.39,35.6,44000.0,34.6161,34.6161,34.3155,34.5191,44000.0
2013-09-26 14:00:00,35.41,35.44,35.34,35.4,2400.0,34.3349,34.364,34.267,34.3252,2400.0
2013-09-26 14:30:00,35.29,35.31,35.27,35.27,2200.0,34.2185,34.2379,34.1991,34.1991,2200.0
2013-09-26 15:00:00,35.3,35.32,35.23,35.27,6800.0,34.2282,34.2476,34.1603,34.1991,6800.0
2013-09-26 15:30:00,35.23,35.7,35.23,35.69,36000.0,34.1603,34.6161,34.1603,34.6064,36000.0
2013-09-27 09:30:00,35.03,35.26,34.83,35.04,103400.0,33.9664,34.1894,33.7725,33.9761,103400.0
2013-09-27 10:00:00,35.08,35.32,34.92,35.26,36400.0,34.0149,34.2476,33.8597,34.1894,36400.0
2013-09-27 10:30:00,35.24,35.66,35.24,35.48,25200.0,34.17,34.5773,34.17,34.4027,25200.0
2013-09-27 11:00:00,35.54,35.55,35.32,35.46,11400.0,34.4609,34.4706,34.2476,34.3833,11400.0
2013-09-27 11:30:00,35.45,35.56,35.24,35.24,21400.0,34.3737,34.4803,34.17,34.17,21400.0
2013-09-27 12:00:00,35.26,35.38,35.26,35.38,2200.0,34.1894,34.3058,34.1894,34.3058,2200.0
2013-09-27 12:30:00,35.27,35.3,35.2,35.24,19600.0,34.1991,34.2282,34.1312,34.17,19600.0
2013-09-27 13:00:00,35.24,35.31,35.19,35.19,3000.0,34.17,34.2379,34.1215,34.1215,3000.0
2013-09-27 13:30:00,35.16,35.3,35.16,35.3,1200.0,34.0925,34.2282,34.0925,34.2282,1200.0
2013-09-27 14:00:00,35.26,35.26,35.09,35.17,11000.0,34.1894,34.1894,34.0246,34.1022,11000.0
2013-09-27 14:30:00,35.16,35.31,35.1,35.17,19000.0,34.0925,34.2379,34.0343,34.1022,19000.0
2013-09-27 15:00:00,35.17,35.2,35.1,35.18,27000.0,34.1022,34.1312,34.0343,34.1118,27000.0
2013-09-27 15:30:00,35.19,35.4,35.13,35.16,84600.0,34.1215,34.3252,34.0634,34.0925,84600.0
2013-09-30 09:30:00,34.02,34.47,33.86,34.27,133200.0,32.9871,33.4234,32.8319,33.2295,133200.0
2013-09-30 10:00:00,34.35,34.63,34.21,34.52,21600.0,33.3071,33.5785,33.1713,33.4719,21600.0
2013-09-30 10:30:00,34.5,35.01,34.44,34.79,41400.0,33.4525,33.947,33.3943,33.7337,41400.0
2013-09-30 11:00:00,34.84,34.9,34.6,34.85,12600.0,33.7822,33.8404,33.5495,33.7919,12600.0
2013-09-30 11:30:00,34.9,35.13,34.9,35.13,11800.0,33.8404,34.0634,33.8404,34.0634,11800.0
2013-09-30 12:00:00,35.07,35.08,34.87,34.94,27800.0,34.0052,34.0149,33.8113,33.8791,27800.0
2013-09-30 12:30:00,34.98,35.06,34.95,35.04,4400.0,33.9179,33.9955,33.8888,33.9761,4400.0
2013-09-30 13:00:00,35.1,35.32,35.07,35.15,21000.0,34.0343,34.2476,34.0052,34.0828,21000.0
2013-09-30 13:30:00,35.18,35.31,34.97,35.02,27200.0,34.1118,34.2379,33.9082,33.9567,27200.0
2013-09-30 14:00:00,35.08,35.27,35.04,35.22,21400.0,34.0149,34.1991,33.9761,34.1506,21400.0
2013-09-30 14:30:00,35.32,35.44,35.27,35.38,24000.0,34.2476,34.364,34.1991,34.3058,24000.0
2013-09-30 15:00:00,35.23,35.25,34.94,35.05,23600.0,34.1603,34.1797,33.8791,33.9858,23600.0
2013-09-30 15:30:00,35.06,35.3,34.95,35.25,117000.0,33.9955,34.2282,33.8888,34.1797,117000.0
2013-10-01 09:30:00,35.15,35.74,35.1,35.47,106200.0,34.0828,34.6548,34.0343,34.393,106200.0
2013-10-01 10:00:00,35.55,35.88,35.43,35.76,56200.0,34.4706,34.7906,34.3543,34.6742,56200.0
2013-10-01 10:30:00,35.84,36.12,35.84,36.08,30600.0,34.7518,35.0233,34.7518,34.9845,30600.0
2013-10-01 11:00:00,36.08,36.22,36.07,36.11,24200.0,34.9845,35.1203,34.9748,35.0136,24200.0
2013-10-01 11:30:00,36.16,36.41,36.16,36.32,28600.0,35.0621,35.3045,35.0621,35.2172,28600.0
2013-10-01 12:00:00,36.32,36.41,36.24,36.41,8200.0,35.2172,35.3045,35.1397,35.3045,8200.0
2013-10-01 12:30:00,36.38,36.38,36.08,36.1,20400.0,35.2754,35.2754,34.9845,35.0039,20400.0
2013-10-01 13:00:00,36.13,36.26,36.1,36.1,27400.0,35.033,35.1591,35.0039,35.0039,27400.0
2013-10-01 13:30:00,36.13,36.26,36.0,36.26,15000.0,35.033,35.1591,34.907,35.1591,15000.0
2013-10-01 14:00:00,36.11,36.11,35.84,35.9,22400.0,35.0136,35.0136,34.7518,34.81,22400.0
2013-10-01 14:30:00,35.92,36.07,35.81,36.03,16000.0,34.8294,34.9748,34.7227,34.936,16000.0
2013-10-01 15:00:00,35.96,36.13,35.95,36.02,12600.0,34.8682,35.033,34.8585,34.9263,12600.0
2013-10-01 15:30:00,36.15,36.48,36.12,36.48,67600.0,35.0524,35.3724,35.0233,35.3724,67600.0
2013-10-02 09:30:00,35.63,35.96,35.63,35.82,33200.0,34.5482,34.8682,34.5482,34.7324,33200.0
2013-10-02 10:00:00,35.86,35.86,35.45,35.68,47200.0,34.7712,34.7712,34.3737,34.5967,47200.0
2013-10-02 10:30:00,35.73,35.82,35.73,35.77,12400.0,34.6452,34.7324,34.6452,34.6839,12400.0
2013-10-02 11:00:00,35.81,35.99,35.77,35.85,10200.0,34.7227,34.8973,34.6839,34.7615,10200.0
2013-10-02 11:30:00,36.02,36.02,35.82,36.0,3200.0,34.9263,34.9263,34.7324,34.907,3200.0
2013-10-02 12:00:00,36.04,36.18,36.02,36.18,4000.0,34.9457,35.0815,34.9263,35.0815,4000.0
2013-10-02 12:30:00,36.12,36.17,36.12,36.15,3000.0,35.0233,35.0718,35.0233,35.0524,3000.0
2013-10-02 13:00:00,36.21,36.25,36.13,36.25,4000.0,35.1106,35.1494,35.033,35.1494,4000.0
2013-10-02 13:30:00,36.24,36.24,36.19,36.19,1000.0,35.1397,35.1397,35.0912,35.0912,1000.0
2013-10-02 14:00:00,36.15,36.21,36.06,36.15,13800.0,35.0524,35.1106,34.9651,35.0524,13800.0
2013-10-02 14:30:00,36.13,36.13,35.84,35.95,25800.0,35.033,35.033,34.7518,34.8585,25800.0
2013-10-02 15:00:00,35.91,36.03,35.85,35.87,7800.0,34.8197,34.936,34.7615,34.7809,7800.0
2013-10-02 15:30:00,36.0,36.05,35.86,36.02,17600.0,34.907,34.9554,34.7712,34.9263,17600.0
2013-10-03 09:30:00,35.84,35.92,35.38,35.42,27200.0,34.7518,34.8294,34.3058,34.3446,27200.0
2013-10-03 10:00:00,35.32,35.35,34.6,34.71,59200.0,34.2476,34.2767,33.5495,33.6561,59200.0
2013-10-03 10:30:00,34.7,34.83,34.56,34.78,26200.0,33.6464,33.7725,33.5107,33.724,26200.0
2013-10-03 11:00:00,34.8,34.97,34.79,34.83,14400.0,33.7434,33.9082,33.7337,33.7725,14400.0
2013-10-03 11:30:00,34.67,34.8,34.34,34.38,36000.0,33.6173,33.7434,33.2974,33.3361,36000.0
2013-10-03 12:00:00,34.38,34.51,34.21,34.36,41000.0,33.3361,33.4622,33.1713,33.3167,41000.0
2013-10-03 12:30:00,34.48,34.63,34.41,34.63,8400.0,33.4331,33.5785,33.3652,33.5785,8400.0
2013-10-03 13:00:00,34.64,34.96,34.64,34.96,32400.0,33.5882,33.8985,33.5882,33.8985,32400.0
2013-10-03 13:30:00,34.99,35.17,34.93,35.08,49600.0,33.9276,34.1022,33.8694,34.0149,49600.0
2013-10-03 14:00:00,35.08,35.08,34.55,34.9,22000.0,34.0149,34.0149,33.501,33.8404,22000.0
2013-10-03 14:30:00,34.77,34.99,34.76,34.99,2600.0,33.7143,33.9276,33.7046,33.9276,2600.0
2013-10-03 15:00:00,34.88,34.96,34.87,34.87,7400.0,33.821,33.8985,33.8113,33.8113,7400.0
2013-10-03 15:30:00,34.99,35.06,34.83,34.91,46000.0,33.9276,33.9955,33.7725,33.85,46000.0
2013-10-04 09:30:00,34.92,35.43,34.74,35.32,57200.0,33.8597,34.3543,33.6852,34.2476,57200.0
2013-10-04 10:00:00,35.3,35.37,35.21,35.31,20600.0,34.2282,34.2961,34.1409,34.2379,20600.0
2013-10-04 10:30:00,35.36,35.6,35.36,35.49,41200.0,34.2864,34.5191,34.2864,34.4124,41200.0
2013-10-04 11:00:00,35.49,35.52,35.3,35.49,13400.0,34.4124,34.4415,34.2282,34.4124,13400.0
2013-10-04 11:30:00,35.47,35.59,35.45,35.57,16800.0,34.393,34.5094,34.3737,34.49,16800.0
2013-10-04 12:00:00,35.58,35.83,35.51,35.79,36000.0,34.4997,34.7421,34.4318,34.7033,36000.0
2013-10-04 12:30:00,35.77,35.85,35.74,35.77,4400.0,34.6839,34.7615,34.6548,34.6839,4400.0
2013-10-04 13:00:00,35.79,35.79,35.63,35.68,12200.0,34.7033,34.7033,34.5482,34.5967,12200.0
2013-10-04 13:30:00,35.7,35.76,35.6,35.71,12600.0,34.6161,34.6742,34.5191,34.6258,12600.0
2013-10-04 14:00:00,35.72,35.76,35.67,35.76,8200.0,34.6355,34.6742,34.587,34.6742,8200.0
2013-10-04 14:30:00,35.77,35.85,35.72,35.84,10800.0,34.6839,34.7615,34.6355,34.7518,10800.0
2013-10-04 15:00:00,35.82,35.85,35.63,35.68,14400.0,34.7324,34.7615,34.5482,34.5967,14400.0
2013-10-04 15:30:00,35.69,35.69,35.54,35.56,44000.0,34.6064,34.6064,34.4609,34.4803,44000.0
2013-10-07 09:30:00,34.5,34.96,34.34,34.69,99000.0,33.4525,33.8985,33.2974,33.6367,99000.0
2013-10-07 10:00:00,34.55,35.09,34.52,35.04,17800.0,33.501,34.0246,33.4719,33.9761,17800.0
2013-10-07 10:30:00,35.12,35.22,34.92,34.99,23000.0,34.0537,34.1506,33.8597,33.9276,23000.0
2013-10-07 11:00:00,34.92,34.92,34.82,34.83,7200.0,33.8597,33.8597,33.7628,33.7725,7200.0
2013-10-07 11:30:00,34.73,34.91,34.72,34.87,2800.0,33.6755,33.85,33.6658,33.8113,2800.0
2013-10-07 12:00:00,34.8,34.8,34.72,34.72,2200.0,33.7434,33.7434,33.6658,33.6658,2200.0
2013-10-07 12:30:00,34.57,34.62,34.49,34.49,10800.0,33.5204,33.5689,33.4428,33.4428,10800.0
2013-10-07 13:00:00,34.57,34.74,34.52,34.74,36400.0,33.5204,33.6852,33.4719,33.6852,36400.0
2013-10-07 13:30:00,34.7,34.74,34.6,34.74,9400.0,33.6464,33.6852,33.5495,33.6852,9400.0
2013-10-07 14:00:00,34.88,34.88,34.7,34.8,48400.0,33.821,33.821,33.6464,33.7434,48400.0
2013-10-07 14:30:00,34.78,34.8,34.69,34.79,29200.0,33.724,33.7434,33.6367,33.7337,29200.0
2013-10-07 15:00:00,34.71,34.8,34.65,34.65,22800.0,33.6561,33.7434,33.5979,33.5979,22800.0
2013-10-07 15:30:00,34.66,34.66,34.3,34.35,48800.0,33.6076,33.6076,33.2586,33.3071,48800.0
2013-10-08 09:30:00,34.38,34.51,34.16,34.49,41800.0,33.3361,33.4622,33.1228,33.4428,41800.0
2013-10-08 10:00:00,34.48,34.52,34.17,34.44,14400.0,33.4331,33.4719,33.1325,33.3943,14400.0
2013-10-08 10:30:00,34.4,34.4,33.62,33.75,63800.0,33.3555,33.3555,32.5992,32.7253,63800.0
2013-10-08 11:00:00,33.64,33.78,33.45,33.66,39800.0,32.6186,32.7544,32.4344,32.638,39800.0
2013-10-08 11:30:00,33.57,33.57,33.02,33.21,62400.0,32.5507,32.5507,32.0174,32.2017,62400.0
2013-10-08 12:00:00,33.1,33.16,32.73,32.9,76400.0,32.095,32.1532,31.7362,31.9011,76400.0
2013-10-08 12:30:00,32.72,33.09,32.68,33.03,59600.0,31.7265,32.0853,31.6878,32.0271,59600.0
2013-10-08 13:00:00,33.0,33.07,32.8,33.07,22600.0,31.998,32.0659,31.8041,32.0659,22600.0
2013-10-08 13:30:00,33.07,33.17,32.79,32.8,42600.0,32.0659,32.1629,31.7944,31.8041,42600.0
2013-10-08 14:00:00,32.75,32.83,32.57,32.74,20600.0,31.7556,31.8332,31.5811,31.7459,20600.0
2013-10-08 14:30:00,32.81,32.81,32.57,32.71,18000.0,31.8138,31.8138,31.5811,31.7168,18000.0
2013-10-08 15:00:00,32.71,32.95,32.66,32.94,19800.0,31.7168,31.9496,31.6684,31.9399,19800.0
2013-10-08 15:30:00,32.9,32.97,32.57,32.66,52200.0,31.9011,31.969,31.5811,31.6684,52200.0
2013-10-09 09:30:00,32.88,32.93,32.11,32.45,86600.0,31.8817,31.9302,31.1351,31.4647,86600.0
2013-10-09 10:00:00,32.46,32.52,32.02,32.49,88600.0,31.4744,31.5326,31.0478,31.5035,88600.0
2013-10-09 10:30:00,32.48,32.62,31.95,31.95,59400.0,31.4938,31.6296,30.9799,30.9799,59400.0
2013-10-09 11:00:00,31.97,32.16,31.68,31.88,39000.0,30.9993,31.1835,30.7181,30.912,39000.0
2013-10-09 11:30:00,31.89,32.12,31.83,32.02,28200.0,30.9217,31.1448,30.8636,31.0478,28200.0
2013-10-09 12:00:00,32.02,32.35,31.99,32.31,37000.0,31.0478,31.3678,31.0187,31.329,37000.0
2013-10-09 12:30:00,32.31,32.4,31.97,32.08,34600.0,31.329,31.4163,30.9993,31.106,34600.0
2013-10-09 13:00:00,32.08,32.91,32.06,32.85,55000.0,31.106,31.9108,31.0866,31.8526,55000.0
2013-10-09 13:30:00,32.83,32.87,32.52,32.71,28400.0,31.8332,31.872,31.5326,31.7168,28400.0
2013-10-09 14:00:00,32.58,32.73,32.51,32.51,29800.0,31.5908,31.7362,31.5229,31.5229,29800.0
2013-10-09 14:30:00,32.67,32.79,32.53,32.71,16800.0,31.6781,31.7944,31.5423,31.7168,16800.0
2013-10-09 15:00:00,32.68,32.68,32.49,32.52,21000.0,31.6878,31.6878,31.5035,31.5326,21000.0
2013-10-09 15:30:00,32.56,32.63,32.06,32.27,64400.0,31.5714,31.6393,31.0866,31.2902,64400.0
2013-10-10 09:30:00,33.59,33.99,33.48,33.88,182200.0,32.5701,32.958,32.4635,32.8513,182200.0
2013-10-10 10:00:00,33.96,33.98,33.7,33.87,33000.0,32.9289,32.9483,32.6768,32.8416,33000.0
2013-10-10 10:30:00,33.9,34.2,33.81,34.02,79000.0,32.8707,33.1616,32.7834,32.9871,79000.0
2013-10-10 11:00:00,33.95,33.97,33.84,33.95,43400.0,32.9192,32.9386,32.8125,32.9192,43400.0
2013-10-10 11:30:00,33.98,34.37,33.92,34.29,70800.0,32.9483,33.3264,32.8901,33.2489,70800.0
2013-10-10 12:00:00,34.31,34.35,34.29,34.35,11000.0,33.2683,33.3071,33.2489,33.3071,11000.0
2013-10-10 12:30:00,34.35,34.51,34.35,34.47,16200.0,33.3071,33.4622,33.3071,33.4234,16200.0
2013-10-10 13:00:00,34.45,34.45,34.32,34.38,11200.0,33.404,33.404,33.278,33.3361,11200.0
2013-10-10 13:30:00,34.38,34.47,34.35,34.47,5600.0,33.3361,33.4234,33.3071,33.4234,5600.0
2013-10-10 14:00:00,34.36,34.4,34.3,34.34,10600.0,33.3167,33.3555,33.2586,33.2974,10600.0
2013-10-10 14:30:00,34.38,34.38,34.33,34.36,14400.0,33.3361,33.3361,33.2877,33.3167,14400.0
2013-10-10 15:00:00,34.4,34.74,34.4,34.71,35400.0,33.3555,33.6852,33.3555,33.6561,35400.0
2013-10-10 15:30:00,34.67,34.68,34.47,34.59,59600.0,33.6173,33.627,33.4234,33.5398,59600.0
2013-10-11 09:30:00,34.3,34.85,34.3,34.85,44000.0,33.2586,33.7919,33.2586,33.7919,44000.0
2013-10-11 10:00:00,34.85,34.94,34.71,34.87,34600.0,33.7919,33.8791,33.6561,33.8113,34600.0
2013-10-11 10:30:00,34.85,34.9,34.71,34.9,8800.0,33.7919,33.8404,33.6561,33.8404,8800.0
2013-10-11 11:00:00,34.94,35.03,34.84,34.88,23400.0,33.8791,33.9664,33.7822,33.821,23400.0
2013-10-11 11:30:00,34.92,35.38,34.92,35.38,41600.0,33.8597,34.3058,33.8597,34.3058,41600.0
2013-10-11 12:00:00,35.44,35.7,35.43,35.7,68800.0,34.364,34.6161,34.3543,34.6161,68800.0
2013-10-11 12:30:00,35.61,35.9,35.6,35.9,40400.0,34.5288,34.81,34.5191,34.81,40400.0
2013-10-11 13:00:00,35.88,36.14,35.83,35.85,41800.0,34.7906,35.0427,34.7421,34.7615,41800.0
2013-10-11 13:30:00,35.86,35.98,35.81,35.85,6200.0,34.7712,34.8876,34.7227,34.7615,6200.0
2013-10-11 14:00:00,35.85,35.96,35.85,35.9,6400.0,34.7615,34.8682,34.7615,34.81,6400.0
2013-10-11 14:30:00,35.88,35.93,35.8,35.8,13000.0,34.7906,34.8391,34.713,34.713,13000.0
2013-10-11 15:00:00,35.83,35.85,35.66,35.84,28200.0,34.7421,34.7615,34.5773,34.7518,28200.0
2013-10-11 15:30:00,35.9,36.07,35.66,36.07,38600.0,34.81,34.9748,34.5773,34.9748,38600.0
2013-10-14 09:30:00,35.47,35.77,35.35,35.56,41000.0,34.393,34.6839,34.2767,34.4803,41000.0
2013-10-14 10:00:00,35.5,35.57,35.4,35.52,10800.0,34.4221,34.49,34.3252,34.4415,10800.0
2013-10-14 10:30:00,35.58,35.83,35.58,35.73,6200.0,34.4997,34.7421,34.4997,34.6452,6200.0
2013-10-14 11:00:00,35.77,35.82,35.73,35.8,3200.0,34.6839,34.7324,34.6452,34.713,3200.0
2013-10-14 11:30:00,35.82,36.33,35.82,36.31,20600.0,34.7324,35.2269,34.7324,35.2075,20600.0
2013-10-14 12:00:00,36.29,36.38,36.07,36.09,7600.0,35.1881,35.2754,34.9748,34.9942,7600.0
2013-10-14 12:30:00,36.06,36.24,36.06,36.21,16000.0,34.9651,35.1397,34.9651,35.1106,16000.0
2013-10-14 13:00:00,36.25,36.52,36.21,36.37,45200.0,35.1494,35.4112,35.1106,35.2657,45200.0
2013-10-14 13:30:00,36.36,36.49,36.28,36.28,15400.0,35.256,35.3821,35.1785,35.1785,15400.0
2013-10-14 14:00:00,36.34,36.65,36.33,36.59,40000.0,35.2366,35.5372,35.2269,35.479,40000.0
2013-10-14 14:30:00,36.59,36.65,36.32,36.43,81600.0,35.479,35.5372,35.2172,35.3239,81600.0
2013-10-14 15:00:00,36.45,36.75,36.4,36.63,32400.0,35.3433,35.6342,35.2948,35.5178,32400.0
2013-10-14 15:30:00,36.62,36.69,36.42,36.61,51200.0,35.5081,35.576,35.3142,35.4984,51200.0
2013-10-15 09:30:00,36.43,36.54,35.96,36.37,80000.0,35.3239,35.4306,34.8682,35.2657,80000.0
2013-10-15 10:00:00,36.37,36.65,36.24,36.52,22600.0,35.2657,35.5372,35.1397,35.4112,22600.0
2013-10-15 10:30:00,36.5,36.54,36.04,36.09,21800.0,35.3918,35.4306,34.9457,34.9942,21800.0
2013-10-15 11:00:00,36.0,36.51,35.93,36.39,89800.0,34.907,35.4015,34.8391,35.2851,89800.0
2013-10-15 11:30:00,36.37,36.38,36.02,36.18,11800.0,35.2657,35.2754,34.9263,35.0815,11800.0
2013-10-15 12:00:00,36.13,36.13,35.82,36.0,22400.0,35.033,35.033,34.7324,34.907,22400.0
2013-10-15 12:30:00,35.91,36.04,35.88,35.98,20200.0,34.8197,34.9457,34.7906,34.8876,20200.0
2013-10-15 13:00:00,36.0,36.09,35.88,35.88,25800.0,34.907,34.9942,34.7906,34.7906,25800.0
2013-10-15 13:30:00,35.79,36.01,35.74,35.99,9400.0,34.7033,34.9166,34.6548,34.8973,9400.0
2013-10-15 14:00:00,35.98,35.98,35.74,35.74,9200.0,34.8876,34.8876,34.6548,34.6548,9200.0
2013-10-15 14:30:00,35.65,35.76,35.36,35.76,80600.0,34.5676,34.6742,34.2864,34.6742,80600.0
2013-10-15 15:00:00,35.77,36.02,35.62,35.9,35000.0,34.6839,34.9263,34.5385,34.81,35000.0
2013-10-15 15:30:00,35.84,35.84,35.55,35.57,35600.0,34.7518,34.7518,34.4706,34.49,35600.0
2013-10-16 09:30:00,36.35,36.98,36.08,36.84,81800.0,35.2463,35.8572,34.9845,35.7214,81800.0
2013-10-16 10:00:00,36.84,36.98,36.64,36.72,93200.0,35.7214,35.8572,35.5275,35.6051,93200.0
2013-10-16 10:30:00,36.73,36.82,36.58,36.82,15600.0,35.6148,35.7021,35.4693,35.7021,15600.0
2013-10-16 11:00:00,36.8,36.94,36.63,36.64,40000.0,35.6827,35.8184,35.5178,35.5275,40000.0
2013-10-16 11:30:00,36.65,36.8,36.64,36.77,21200.0,35.5372,35.6827,35.5275,35.6536,21200.0
2013-10-16 12:00:00,36.77,36.87,36.73,36.74,27200.0,35.6536,35.7505,35.6148,35.6245,27200.0
2013-10-16 12:30:00,36.71,36.79,36.65,36.65,22000.0,35.5954,35.673,35.5372,35.5372,22000.0
2013-10-16 13:00:00,36.72,36.78,36.7,36.78,9600.0,35.6051,35.6633,35.5857,35.6633,9600.0
2013-10-16 13:30:00,36.86,36.98,36.85,36.88,17600.0,35.7408,35.8572,35.7311,35.7602,17600.0
2013-10-16 14:00:00,36.9,36.9,36.74,36.74,8000.0,35.7796,35.7796,35.6245,35.6245,8000.0
2013-10-16 14:30:00,36.8,36.84,36.74,36.74,8400.0,35.6827,35.7214,35.6245,35.6245,8400.0
2013-10-16 15:00:00,36.69,36.95,36.69,36.84,23800.0,35.576,35.8281,35.576,35.7214,23800.0
2013-10-16 15:30:00,36.83,36.94,36.77,36.87,71200.0,35.7118,35.8184,35.6536,35.7505,71200.0
2013-10-17 09:30:00,36.35,36.85,36.35,36.68,72600.0,35.2463,35.7311,35.2463,35.5663,72600.0
2013-10-17 10:00:00,36.62,37.08,36.6,37.01,43800.0,35.5081,35.9542,35.4887,35.8863,43800.0
2013-10-17 10:30:00,37.05,37.06,36.97,37.04,13400.0,35.9251,35.9348,35.8475,35.9154,13400.0
2013-10-17 11:00:00,37.12,37.4,37.1,37.4,34000.0,35.9929,36.2644,35.9736,36.2644,34000.0
2013-10-17 11:30:00,37.4,37.52,37.38,37.42,24800.0,36.2644,36.3808,36.2451,36.2838,24800.0
2013-10-17 12:00:00,37.48,37.6,37.42,37.6,8200.0,36.342,36.4584,36.2838,36.4584,8200.0
2013-10-17 12:30:00,37.63,37.65,37.51,37.58,12800.0,36.4875,36.5069,36.3711,36.439,12800.0
2013-10-17 13:00:00,37.62,37.62,37.4,37.49,51200.0,36.4778,36.4778,36.2644,36.3517,51200.0
2013-10-17 13:30:00,37.52,37.61,37.35,37.35,32200.0,36.3808,36.4681,36.216,36.216,32200.0
2013-10-17 14:00:00,37.34,37.44,37.29,37.42,20200.0,36.2063,36.3032,36.1578,36.2838,20200.0
2013-10-17 14:30:00,37.35,37.42,37.31,37.42,44800.0,36.216,36.2838,36.1772,36.2838,44800.0
2013-10-17 15:00:00,37.46,37.58,37.46,37.56,13800.0,36.3226,36.439,36.3226,36.4196,13800.0
2013-10-17 15:30:00,37.57,37.85,37.57,37.85,50400.0,36.4293,36.7008,36.4293,36.7008,50400.0
2013-10-18 09:30:00,38.63,38.77,38.29,38.74,100200.0,37.4571,37.5928,37.1274,37.5638,100200.0
2013-10-18 10:00:00,38.83,38.86,38.44,38.44,38800.0,37.651,37.6801,37.2729,37.2729,38800.0
2013-10-18 10:30:00,38.37,38.56,38.29,38.45,16000.0,37.205,37.3892,37.1274,37.2826,16000.0
2013-10-18 11:00:00,38.4,38.68,38.38,38.62,22200.0,37.2341,37.5056,37.2147,37.4474,22200.0
2013-10-18 11:30:00,38.63,38.74,38.48,38.48,21800.0,37.4571,37.5638,37.3117,37.3117,21800.0
2013-10-18 12:00:00,38.57,38.72,38.57,38.58,25800.0,37.3989,37.5444,37.3989,37.4086,25800.0
2013-10-18 12:30:00,38.65,38.7,38.65,38.69,5000.0,37.4765,37.525,37.4765,37.5153,5000.0
2013-10-18 13:00:00,38.73,38.88,38.72,38.88,22600.0,37.5541,37.6995,37.5444,37.6995,22600.0
2013-10-18 13:30:00,38.84,38.93,38.81,38.93,30000.0,37.6607,37.748,37.6316,37.748,30000.0
2013-10-18 14:00:00,38.94,39.0,38.9,38.9,4800.0,37.7577,37.8159,37.7189,37.7189,4800.0
2013-10-18 14:30:00,38.94,38.99,38.92,38.92,16000.0,37.7577,37.8062,37.7383,37.7383,16000.0
2013-10-18 15:00:00,38.92,38.92,38.79,38.91,16600.0,37.7383,37.7383,37.6122,37.7286,16600.0
2013-10-18 15:30:00,38.9,39.23,38.77,39.15,31800.0,37.7189,38.0389,37.5928,37.9613,31800.0
2013-10-21 09:30:00,39.53,39.58,39.1,39.49,110000.0,38.3298,38.3783,37.9128,38.291,110000.0
2013-10-21 10:00:00,39.52,39.58,39.22,39.29,61200.0,38.3201,38.3783,38.0292,38.0971,61200.0
2013-10-21 10:30:00,39.18,39.25,38.87,38.98,41800.0,37.9904,38.0583,37.6898,37.7965,41800.0
2013-10-21 11:00:00,38.98,39.11,38.97,39.06,33800.0,37.7965,37.9225,37.7868,37.874,33800.0
2013-10-21 11:30:00,39.07,39.08,38.88,39.07,36200.0,37.8837,37.8934,37.6995,37.8837,36200.0
2013-10-21 12:00:00,39.09,39.24,39.05,39.24,34400.0,37.9031,38.0486,37.8643,38.0486,34400.0
2013-10-21 12:30:00,39.16,39.36,39.16,39.29,25600.0,37.971,38.1649,37.971,38.0971,25600.0
2013-10-21 13:00:00,39.34,39.34,39.19,39.19,15400.0,38.1455,38.1455,38.0001,38.0001,15400.0
2013-10-21 13:30:00,39.12,39.16,39.0,39.0,8800.0,37.9322,37.971,37.8159,37.8159,8800.0
2013-10-21 14:00:00,38.97,38.99,38.71,38.71,22600.0,37.7868,37.8062,37.5347,37.5347,22600.0
2013-10-21 14:30:00,38.83,38.89,38.74,38.75,42800.0,37.651,37.7092,37.5638,37.5735,42800.0
2013-10-21 15:00:00,38.81,38.95,38.8,38.85,11400.0,37.6316,37.7674,37.6219,37.6704,11400.0
2013-10-21 15:30:00,38.82,38.99,38.71,38.96,31000.0,37.6413,37.8062,37.5347,37.7771,31000.0
2013-10-22 09:30:00,39.45,39.84,39.38,39.75,87400.0,38.2522,38.6304,38.1843,38.5431,87400.0
2013-10-22 10:00:00,39.8,39.98,39.65,39.76,48400.0,38.5916,38.7661,38.4461,38.5528,48400.0
2013-10-22 10:30:00,39.74,39.75,38.83,39.2,75600.0,38.5334,38.5431,37.651,38.0098,75600.0
2013-10-22 11:00:00,39.2,39.35,38.95,39.09,58800.0,38.0098,38.1552,37.7674,37.9031,58800.0
2013-10-22 11:30:00,39.06,39.37,38.98,39.37,38600.0,37.874,38.1746,37.7965,38.1746,38600.0
2013-10-22 12:00:00,39.38,39.38,39.08,39.09,31000.0,38.1843,38.1843,37.8934,37.9031,31000.0
2013-10-22 12:30:00,39.06,39.06,38.88,38.93,8600.0,37.874,37.874,37.6995,37.748,8600.0
2013-10-22 13:00:00,38.95,39.11,38.93,39.11,19800.0,37.7674,37.9225,37.748,37.9225,19800.0
2013-10-22 13:30:00,39.0,39.3,39.0,39.25,11800.0,37.8159,38.1068,37.8159,38.0583,11800.0
2013-10-22 14:00:00,39.23,39.3,39.03,39.1,21600.0,38.0389,38.1068,37.845,37.9128,21600.0
2013-10-22 14:30:00,39.12,39.27,39.12,39.26,7400.0,37.9322,38.0777,37.9322,38.068,7400.0
2013-10-22 15:00:00,39.37,39.47,39.27,39.37,10000.0,38.1746,38.2716,38.0777,38.1746,10000.0
2013-10-22 15:30:00,39.37,39.43,39.14,39.22,59000.0,38.1746,38.2328,37.9516,38.0292,59000.0
2013-10-23 09:30:00,38.63,38.73,38.23,38.24,107000.0,37.4571,37.5541,37.0692,37.0789,107000.0
2013-10-23 10:00:00,38.22,38.8,38.18,38.35,65200.0,37.0595,37.6219,37.0208,37.1856,65200.0
2013-10-23 10:30:00,38.34,38.63,38.34,38.57,36600.0,37.1759,37.4571,37.1759,37.3989,36600.0
2013-10-23 11:00:00,38.65,38.77,38.52,38.6,8200.0,37.4765,37.5928,37.3504,37.428,8200.0
2013-10-23 11:30:00,38.63,38.93,38.63,38.87,30000.0,37.4571,37.748,37.4571,37.6898,30000.0
2013-10-23 12:00:00,38.79,38.82,38.67,38.7,13000.0,37.6122,37.6413,37.4959,37.525,13000.0
2013-10-23 12:30:00,38.73,38.96,38.65,38.95,4000.0,37.5541,37.7771,37.4765,37.7674,4000.0
2013-10-23 13:00:00,38.86,38.92,38.73,38.92,7000.0,37.6801,37.7383,37.5541,37.7383,7000.0
2013-10-23 13:30:00,38.81,38.9,38.67,38.86,5000.0,37.6316,37.7189,37.4959,37.6801,5000.0
2013-10-23 14:00:00,38.82,38.86,38.75,38.75,5200.0,37.6413,37.6801,37.5735,37.5735,5200.0
2013-10-23 14:30:00,38.76,38.96,38.74,38.92,26600.0,37.5832,37.7771,37.5638,37.7383,26600.0
2013-10-23 15:00:00,38.85,38.92,38.72,38.74,8800.0,37.6704,37.7383,37.5444,37.5638,8800.0
2013-10-23 15:30:00,38.7,38.86,38.7,38.82,54800.0,37.525,37.6801,37.525,37.6413,54800.0
2013-10-24 09:30:00,38.92,39.06,38.75,38.97,21400.0,37.7383,37.874,37.5735,37.7868,21400.0
2013-10-24 10:00:00,38.96,39.19,38.9,38.96,12600.0,37.7771,38.0001,37.7189,37.7771,12600.0
2013-10-24 10:30:00,39.04,39.19,39.04,39.19,3200.0,37.8547,38.0001,37.8547,38.0001,3200.0
2013-10-24 11:00:00,39.18,39.37,39.17,39.32,42400.0,37.9904,38.1746,37.9807,38.1261,42400.0
2013-10-24 11:30:00,39.33,39.36,39.25,39.35,18000.0,38.1358,38.1649,38.0583,38.1552,18000.0
2013-10-24 12:00:00,39.27,39.37,39.27,39.35,23000.0,38.0777,38.1746,38.0777,38.1552,23000.0
2013-10-24 12:30:00,39.31,39.52,39.26,39.52,13000.0,38.1165,38.3201,38.068,38.3201,13000.0
2013-10-24 13:00:00,39.51,39.51,39.34,39.47,13400.0,38.3104,38.3104,38.1455,38.2716,13400.0
2013-10-24 13:30:00,39.47,39.47,39.4,39.43,14000.0,38.2716,38.2716,38.2037,38.2328,14000.0
2013-10-24 14:00:00,39.43,39.57,39.41,39.54,3000.0,38.2328,38.3686,38.2134,38.3395,3000.0
2013-10-24 14:30:00,39.52,39.65,39.52,39.62,9600.0,38.3201,38.4461,38.3201,38.417,9600.0
2013-10-24 15:00:00,39.6,39.68,39.6,39.65,8000.0,38.3976,38.4752,38.3976,38.4461,8000.0
2013-10-24 15:30:00,39.6,39.7,39.43,39.45,121600.0,38.3976,38.4946,38.2328,38.2522,121600.0
2013-10-25 09:30:00,39.7,39.83,39.52,39.8,53000.0,38.4946,38.6207,38.3201,38.5916,53000.0
2013-10-25 10:00:00,39.9,39.93,39.42,39.49,23800.0,38.6885,38.7176,38.2231,38.291,23800.0
2013-10-25 10:30:00,39.4,39.56,39.38,39.52,13000.0,38.2037,38.3589,38.1843,38.3201,13000.0
2013-10-25 11:00:00,39.4,39.48,39.32,39.36,4600.0,38.2037,38.2813,38.1261,38.1649,4600.0
2013-10-25 11:30:00,39.42,39.44,39.1,39.17,9400.0,38.2231,38.2425,37.9128,37.9807,9400.0
2013-10-25 12:00:00,39.16,39.23,39.06,39.23,6000.0,37.971,38.0389,37.874,38.0389,6000.0
2013-10-25 12:30:00,39.27,39.33,39.23,39.26,27200.0,38.0777,38.1358,38.0389,38.068,27200.0
2013-10-25 13:00:00,39.27,39.31,39.2,39.22,3800.0,38.0777,38.1165,38.0098,38.0292,3800.0
2013-10-25 13:30:00,39.21,39.24,39.21,39.24,600.0,38.0195,38.0486,38.0195,38.0486,600.0
2013-10-25 14:00:00,39.21,39.42,39.21,39.42,10000.0,38.0195,38.2231,38.0195,38.2231,10000.0
2013-10-25 14:30:00,39.35,39.4,39.29,39.29,7600.0,38.1552,38.2037,38.0971,38.0971,7600.0
2013-10-25 15:00:00,39.32,39.32,39.21,39.27,27000.0,38.1261,38.1261,38.0195,38.0777,27000.0
2013-10-25 15:30:00,39.27,39.52,39.27,39.52,32600.0,38.0777,38.3201,38.0777,38.3201,32600.0
2013-10-28 09:30:00,39.57,39.65,39.32,39.56,48400.0,38.3686,38.4461,38.1261,38.3589,48400.0
2013-10-28 10:00:00,39.45,39.72,39.43,39.53,29400.0,38.2522,38.514,38.2328,38.3298,29400.0
2013-10-28 10:30:00,39.52,39.55,38.99,39.0,35400.0,38.3201,38.3492,37.8062,37.8159,35400.0
2013-10-28 11:00:00,39.07,39.13,38.91,38.97,16200.0,37.8837,37.9419,37.7286,37.7868,16200.0
2013-10-28 11:30:00,39.01,39.2,38.97,39.15,15800.0,37.8256,38.0098,37.7868,37.9613,15800.0
2013-10-28 12:00:00,39.2,39.5,39.15,39.45,47000.0,38.0098,38.3007,37.9613,38.2522,47000.0
2013-10-28 12:30:00,39.47,39.58,39.43,39.52,19400.0,38.2716,38.3783,38.2328,38.3201,19400.0
2013-10-28 13:00:00,39.51,39.59,39.42,39.43,3200.0,38.3104,38.388,38.2231,38.2328,3200.0
2013-10-28 13:30:00,39.49,39.49,39.35,39.4,5000.0,38.291,38.291,38.1552,38.2037,5000.0
2013-10-28 14:00:00,39.44,39.47,39.37,39.46,24000.0,38.2425,38.2716,38.1746,38.2619,24000.0
2013-10-28 14:30:00,39.52,39.52,39.41,39.46,12200.0,38.3201,38.3201,38.2134,38.2619,12200.0
2013-10-28 15:00:00,39.44,39.44,39.27,39.3,36000.0,38.2425,38.2425,38.0777,38.1068,36000.0
2013-10-28 15:30:00,39.28,39.5,39.13,39.47,48600.0,38.0874,38.3007,37.9419,38.2716,48600.0
2013-10-29 09:30:00,39.84,40.09,39.68,39.75,63200.0,38.6304,38.8728,38.4752,38.5431,63200.0
2013-10-29 10:00:00,39.69,39.75,39.52,39.61,14000.0,38.4849,38.5431,38.3201,38.4073,14000.0
2013-10-29 10:30:00,39.79,39.79,39.34,39.34,19400.0,38.5819,38.5819,38.1455,38.1455,19400.0
2013-10-29 11:00:00,39.35,39.49,39.35,39.35,10200.0,38.1552,38.291,38.1552,38.1552,10200.0
2013-10-29 11:30:00,39.34,39.34,39.13,39.22,18000.0,38.1455,38.1455,37.9419,38.0292,18000.0
2013-10-29 12:00:00,39.23,39.35,39.22,39.31,25400.0,38.0389,38.1552,38.0292,38.1165,25400.0
2013-10-29 12:30:00,39.31,39.38,39.25,39.33,6600.0,38.1165,38.1843,38.0583,38.1358,6600.0
2013-10-29 13:00:00,39.35,39.35,39.05,39.08,45000.0,38.1552,38.1552,37.8643,37.8934,45000.0
2013-10-29 13:30:00,39.06,39.12,38.96,39.12,34600.0,37.874,37.9322,37.7771,37.9322,34600.0
2013-10-29 14:00:00,39.12,39.38,39.12,39.38,11400.0,37.9322,38.1843,37.9322,38.1843,11400.0
2013-10-29 14:30:00,39.41,39.52,39.4,39.43,20400.0,38.2134,38.3201,38.2037,38.2328,20400.0
2013-10-29 15:00:00,39.45,39.66,39.42,39.55,28000.0,38.2522,38.4558,38.2231,38.3492,28000.0
2013-10-29 15:30:00,39.62,39.8,39.55,39.77,30400.0,38.417,38.5916,38.3492,38.5625,30400.0
2013-10-30 09:30:00,39.91,39.94,39.54,39.55,130400.0,38.6982,38.7273,38.3395,38.3492,130400.0
2013-10-30 10:00:00,39.51,39.51,39.22,39.33,35600.0,38.3104,38.3104,38.0292,38.1358,35600.0
2013-10-30 10:30:00,39.35,39.42,39.2,39.2,13400.0,38.1552,38.2231,38.0098,38.0098,13400.0
2013-10-30 11:00:00,39.26,39.29,38.97,38.99,19400.0,38.068,38.0971,37.7868,37.8062,19400.0
2013-10-30 11:30:00,38.94,38.94,38.59,38.69,44800.0,37.7577,37.7577,37.4183,37.5153,44800.0
2013-10-30 12:00:00,38.8,38.8,38.52,38.54,14800.0,37.6219,37.6219,37.3504,37.3698,14800.0
2013-10-30 12:30:00,38.63,38.79,38.63,38.78,3000.0,37.4571,37.6122,37.4571,37.6025,3000.0
2013-10-30 13:00:00,38.82,38.82,38.56,38.56,3800.0,37.6413,37.6413,37.3892,37.3892,3800.0
2013-10-30 13:30:00,38.54,38.65,38.46,38.52,19400.0,37.3698,37.4765,37.2923,37.3504,19400.0
2013-10-30 14:00:00,38.66,39.08,37.89,38.09,164000.0,37.4862,37.8934,36.7396,36.9335,164000.0
2013-10-30 14:30:00,38.0,38.28,37.87,38.05,37200.0,36.8462,37.1177,36.7202,36.8947,37200.0
2013-10-30 15:00:00,38.15,38.35,38.05,38.2,65200.0,36.9917,37.1856,36.8947,37.0402,65200.0
2013-10-30 15:30:00,38.33,38.47,38.13,38.18,37000.0,37.1662,37.302,36.9723,37.0208,37000.0
2013-10-31 09:30:00,38.13,38.46,37.61,37.68,136600.0,36.9723,37.2923,36.4681,36.5359,136600.0
2013-10-31 10:00:00,37.6,37.74,37.38,37.47,83200.0,36.4584,36.5941,36.2451,36.3323,83200.0
2013-10-31 10:30:00,37.46,37.71,37.23,37.71,116600.0,36.3226,36.565,36.0996,36.565,116600.0
2013-10-31 11:00:00,37.68,37.96,37.58,37.96,58200.0,36.5359,36.8074,36.439,36.8074,58200.0
2013-10-31 11:30:00,37.99,38.1,37.91,37.92,29000.0,36.8365,36.9432,36.759,36.7687,29000.0
2013-10-31 12:00:00,37.93,38.06,37.91,38.06,8400.0,36.7784,36.9044,36.759,36.9044,8400.0
2013-10-31 12:30:00,38.03,38.1,37.96,37.96,19800.0,36.8753,36.9432,36.8074,36.8074,19800.0
2013-10-31 13:00:00,38.01,38.14,38.0,38.14,1600.0,36.8559,36.982,36.8462,36.982,1600.0
2013-10-31 13:30:00,38.22,38.26,38.16,38.26,1600.0,37.0595,37.0983,37.0014,37.0983,1600.0
2013-10-31 14:00:00,38.23,38.48,38.18,38.43,12200.0,37.0692,37.3117,37.0208,37.2632,12200.0
2013-10-31 14:30:00,38.48,38.55,38.27,38.3,22000.0,37.3117,37.3795,37.108,37.1371,22000.0
2013-10-31 15:00:00,38.22,38.22,37.84,37.84,29200.0,37.0595,37.0595,36.6911,36.6911,29200.0
2013-10-31 15:30:00,37.83,38.01,37.5,37.59,85400.0,36.6814,36.8559,36.3614,36.4487,85400.0
2013-11-01 09:30:00,37.72,37.95,37.27,37.67,91600.0,36.5747,36.7977,36.1384,36.5262,91600.0
2013-11-01 10:00:00,37.67,37.88,37.0,37.17,65600.0,36.5262,36.7299,35.8766,36.0414,65600.0
2013-11-01 10:30:00,37.12,37.15,36.94,37.06,17200.0,35.9929,36.022,35.8184,35.9348,17200.0
2013-11-01 11:00:00,37.0,37.0,36.38,36.71,59800.0,35.8766,35.8766,35.2754,35.5954,59800.0
2013-11-01 11:30:00,36.73,36.74,36.32,36.32,40600.0,35.6148,35.6245,35.2172,35.2172,40600.0
2013-11-01 12:00:00,36.27,36.5,36.25,36.5,37600.0,35.1688,35.3918,35.1494,35.3918,37600.0
2013-11-01 12:30:00,36.55,36.65,36.51,36.56,18000.0,35.4403,35.5372,35.4015,35.4499,18000.0
2013-11-01 13:00:00,36.51,36.59,36.48,36.59,4800.0,35.4015,35.479,35.3724,35.479,4800.0
2013-11-01 13:30:00,36.63,36.87,36.49,36.85,19400.0,35.5178,35.7505,35.3821,35.7311,19400.0
2013-11-01 14:00:00,36.88,36.97,36.84,36.84,9000.0,35.7602,35.8475,35.7214,35.7214,9000.0
2013-11-01 14:30:00,36.82,36.97,36.62,36.62,30000.0,35.7021,35.8475,35.5081,35.5081,30000.0
2013-11-01 15:00:00,36.63,36.95,36.63,36.72,6000.0,35.5178,35.8281,35.5178,35.6051,6000.0
2013-11-01 15:30:00,36.74,37.3,36.74,37.01,92400.0,35.6245,36.1675,35.6245,35.8863,92400.0
2013-11-04 09:30:00,37.56,37.63,37.23,37.32,101400.0,36.4196,36.4875,36.0996,36.1869,101400.0
2013-11-04 10:00:00,37.4,37.6,37.27,37.6,17400.0,36.2644,36.4584,36.1384,36.4584,17400.0
2013-11-04 10:30:00,37.63,37.99,37.63,37.78,32400.0,36.4875,36.8365,36.4875,36.6329,32400.0
2013-11-04 11:00:00,37.67,37.81,37.6,37.8,18800.0,36.5262,36.662,36.4584,36.6523,18800.0
2013-11-04 11:30:00,37.8,37.98,37.8,37.97,13800.0,36.6523,36.8268,36.6523,36.8171,13800.0
2013-11-04 12:00:00,37.97,37.97,37.82,37.97,17800.0,36.8171,36.8171,36.6717,36.8171,17800.0
2013-11-04 12:30:00,37.99,38.09,37.99,38.07,14600.0,36.8365,36.9335,36.8365,36.9141,14600.0
2013-11-04 13:00:00,37.95,38.09,37.95,38.08,3200.0,36.7977,36.9335,36.7977,36.9238,3200.0
2013-11-04 13:30:00,38.08,38.13,38.04,38.13,9800.0,36.9238,36.9723,36.885,36.9723,9800.0
2013-11-04 14:00:00,38.15,38.32,38.15,38.31,6800.0,36.9917,37.1565,36.9917,37.1468,6800.0
2013-11-04 14:30:00,38.31,38.38,38.27,38.27,17600.0,37.1468,37.2147,37.108,37.108,17600.0
2013-11-04 15:00:00,38.22,38.24,38.16,38.22,12000.0,37.0595,37.0789,37.0014,37.0595,12000.0
2013-11-04 15:30:00,38.22,38.47,38.15,38.31,63600.0,37.0595,37.302,36.9917,37.1468,63600.0
2013-11-05 09:30:00,37.83,37.91,37.35,37.41,75400.0,36.6814,36.759,36.216,36.2741,75400.0
2013-11-05 10:00:00,37.31,37.83,37.19,37.74,109000.0,36.1772,36.6814,36.0608,36.5941,109000.0
2013-11-05 10:30:00,37.79,38.08,37.79,37.9,22600.0,36.6426,36.9238,36.6426,36.7493,22600.0
2013-11-05 11:00:00,37.87,37.88,37.7,37.7,17800.0,36.7202,36.7299,36.5553,36.5553,17800.0
2013-11-05 11:30:00,37.7,37.94,37.7,37.93,12600.0,36.5553,36.788,36.5553,36.7784,12600.0
2013-11-05 12:00:00,37.99,38.25,37.94,38.23,11200.0,36.8365,37.0886,36.788,37.0692,11200.0
2013-11-05 12:30:00,38.19,38.19,38.0,38.01,11400.0,37.0305,37.0305,36.8462,36.8559,11400.0
2013-11-05 13:00:00,38.1,38.1,38.07,38.09,6600.0,36.9432,36.9432,36.9141,36.9335,6600.0
2013-11-05 13:30:00,38.15,38.15,37.82,37.82,42400.0,36.9917,36.9917,36.6717,36.6717,42400.0
2013-11-05 14:00:00,37.76,38.09,37.76,38.08,8600.0,36.6135,36.9335,36.6135,36.9238,8600.0
2013-11-05 14:30:00,38.12,38.18,38.1,38.1,2600.0,36.9626,37.0208,36.9432,36.9432,2600.0
2013-11-05 15:00:00,38.12,38.15,37.93,37.93,14000.0,36.9626,36.9917,36.7784,36.7784,14000.0
2013-11-05 15:30:00,38.02,38.11,37.94,37.94,19400.0,36.8656,36.9529,36.788,36.788,19400.0
2013-11-06 09:30:00,38.68,38.68,38.26,38.44,50600.0,37.5056,37.5056,37.0983,37.2729,50600.0
2013-11-06 10:00:00,38.41,38.41,37.85,37.88,64000.0,37.2438,37.2438,36.7008,36.7299,64000.0
2013-11-06 10:30:00,37.88,37.91,37.38,37.48,77200.0,36.7299,36.759,36.2451,36.342,77200.0
2013-11-06 11:00:00,37.49,37.56,37.21,37.5,88400.0,36.3517,36.4196,36.0802,36.3614,88400.0
2013-11-06 11:30:00,37.47,37.67,37.33,37.59,45200.0,36.3323,36.5262,36.1966,36.4487,45200.0
2013-11-06 12:00:00,37.63,37.66,37.55,37.6,2800.0,36.4875,36.5166,36.4099,36.4584,2800.0
2013-11-06 12:30:00,37.6,37.7,37.6,37.61,4000.0,36.4584,36.5553,36.4584,36.4681,4000.0
2013-11-06 13:00:00,37.56,37.63,37.41,37.63,25200.0,36.4196,36.4875,36.2741,36.4875,25200.0
2013-11-06 13:30:00,37.65,37.67,37.51,37.51,1200.0,36.5069,36.5262,36.3711,36.3711,1200.0
2013-11-06 14:00:00,37.5,37.5,37.34,37.4,16800.0,36.3614,36.3614,36.2063,36.2644,16800.0
2013-11-06 14:30:00,37.38,37.48,37.38,37.48,5400.0,36.2451,36.342,36.2451,36.342,5400.0
2013-11-06 15:00:00,37.45,37.57,37.42,37.43,13000.0,36.3129,36.4293,36.2838,36.2935,13000.0
2013-11-06 15:30:00,37.38,37.49,37.35,37.41,22600.0,36.2451,36.3517,36.216,36.2741,22600.0
2013-11-07 09:30:00,37.93,38.12,37.38,37.4,49200.0,36.7784,36.9626,36.2451,36.2644,49200.0
2013-11-07 10:00:00,37.41,37.52,36.46,36.63,65200.0,36.2741,36.3808,35.353,35.5178,65200.0
2013-11-07 10:30:00,36.6,36.71,36.17,36.56,53000.0,35.4887,35.5954,35.0718,35.4499,53000.0
2013-11-07 11:00:00,36.57,36.57,36.0,36.07,40200.0,35.4596,35.4596,34.907,34.9748,40200.0
2013-11-07 11:30:00,36.04,36.48,36.01,36.44,22400.0,34.9457,35.3724,34.9166,35.3336,22400.0
2013-11-07 12:00:00,36.48,36.88,36.46,36.74,44800.0,35.3724,35.7602,35.353,35.6245,44800.0
2013-11-07 12:30:00,36.71,36.73,36.51,36.51,8600.0,35.5954,35.6148,35.4015,35.4015,8600.0
2013-11-07 13:00:00,36.52,36.52,36.18,36.18,11200.0,35.4112,35.4112,35.0815,35.0815,11200.0
2013-11-07 13:30:00,36.11,36.2,36.02,36.15,34800.0,35.0136,35.1009,34.9263,35.0524,34800.0
2013-11-07 14:00:00,36.15,36.15,35.78,35.8,51200.0,35.0524,35.0524,34.6936,34.713,51200.0
2013-11-07 14:30:00,35.76,35.9,35.62,35.83,26000.0,34.6742,34.81,34.5385,34.7421,26000.0
2013-11-07 15:00:00,35.82,35.99,35.49,35.49,24800.0,34.7324,34.8973,34.4124,34.4124,24800.0
2013-11-07 15:30:00,35.43,35.67,35.41,35.43,70800.0,34.3543,34.587,34.3349,34.3543,70800.0
2013-11-08 09:30:00,35.69,36.34,35.65,35.97,147600.0,34.6064,35.2366,34.5676,34.8779,147600.0
2013-11-08 10:00:00,36.15,36.82,36.1,36.82,134200.0,35.0524,35.7021,35.0039,35.7021,134200.0
2013-11-08 10:30:00,36.84,37.13,36.79,36.94,54800.0,35.7214,36.0026,35.673,35.8184,54800.0
2013-11-08 11:00:00,36.95,37.13,36.91,37.13,38600.0,35.8281,36.0026,35.7893,36.0026,38600.0
2013-11-08 11:30:00,37.1,37.4,37.06,37.3,21400.0,35.9736,36.2644,35.9348,36.1675,21400.0
2013-11-08 12:00:00,37.32,37.4,37.21,37.31,13400.0,36.1869,36.2644,36.0802,36.1772,13400.0
2013-11-08 12:30:00,37.32,37.49,37.31,37.45,11400.0,36.1869,36.3517,36.1772,36.3129,11400.0
2013-11-08 13:00:00,37.44,37.63,37.37,37.6,25000.0,36.3032,36.4875,36.2354,36.4584,25000.0
2013-11-08 13:30:00,37.62,37.68,37.41,37.41,12000.0,36.4778,36.5359,36.2741,36.2741,12000.0
2013-11-08 14:00:00,37.44,37.49,37.37,37.49,12000.0,36.3032,36.3517,36.2354,36.3517,12000.0
2013-11-08 14:30:00,37.49,37.49,37.3,37.31,11600.0,36.3517,36.3517,36.1675,36.1772,11600.0
2013-11-08 15:00:00,37.18,37.34,37.12,37.31,16000.0,36.0511,36.2063,35.9929,36.1772,16000.0
2013-11-08 15:30:00,37.31,37.52,37.31,37.47,75400.0,36.1772,36.3808,36.1772,36.3323,75400.0
2013-11-11 09:30:00,37.29,37.71,36.87,37.59,102600.0,36.1578,36.565,35.7505,36.4487,102600.0
2013-11-11 10:00:00,37.58,37.62,37.25,37.25,29800.0,36.439,36.4778,36.119,36.119,29800.0
2013-11-11 10:30:00,37.25,37.57,37.14,37.57,15800.0,36.119,36.4293,36.0123,36.4293,15800.0
2013-11-11 11:00:00,37.6,37.68,37.36,37.68,3200.0,36.4584,36.5359,36.2257,36.5359,3200.0
2013-11-11 11:30:00,37.67,37.77,37.6,37.73,37600.0,36.5262,36.6232,36.4584,36.5844,37600.0
2013-11-11 12:00:00,37.72,37.72,37.58,37.65,15400.0,36.5747,36.5747,36.439,36.5069,15400.0
2013-11-11 12:30:00,37.63,37.65,37.55,37.61,9800.0,36.4875,36.5069,36.4099,36.4681,9800.0
2013-11-11 13:00:00,37.7,37.74,37.65,37.66,63200.0,36.5553,36.5941,36.5069,36.5166,63200.0
2013-11-11 13:30:00,37.68,37.73,37.67,37.73,2200.0,36.5359,36.5844,36.5262,36.5844,2200.0
2013-11-11 14:00:00,37.68,37.7,37.68,37.69,1200.0,36.5359,36.5553,36.5359,36.5456,1200.0
2013-11-11 14:30:00,37.73,37.74,37.68,37.7,8800.0,36.5844,36.5941,36.5359,36.5553,8800.0
2013-11-11 15:00:00,37.73,37.73,37.63,37.7,17200.0,36.5844,36.5844,36.4875,36.5553,17200.0
2013-11-11 15:30:00,37.73,37.81,37.59,37.59,28600.0,36.5844,36.662,36.4487,36.4487,28600.0
2013-11-12 09:30:00,37.29,37.56,37.2,37.52,20200.0,36.1578,36.4196,36.0705,36.3808,20200.0
2013-11-12 10:00:00,37.32,37.49,37.14,37.49,17200.0,36.1869,36.3517,36.0123,36.3517,17200.0
2013-11-12 10:30:00,37.5,37.51,37.27,37.29,10000.0,36.3614,36.3711,36.1384,36.1578,10000.0
2013-11-12 11:00:00,37.3,37.52,37.27,37.51,7800.0,36.1675,36.3808,36.1384,36.3711,7800.0
2013-11-12 11:30:00,37.52,37.59,37.22,37.34,16000.0,36.3808,36.4487,36.0899,36.2063,16000.0
2013-11-12 12:00:00,37.3,37.3,36.89,37.02,15800.0,36.1675,36.1675,35.7699,35.896,15800.0
2013-11-12 12:30:00,37.01,37.17,36.96,37.17,4600.0,35.8863,36.0414,35.8378,36.0414,4600.0
2013-11-12 13:00:00,37.07,37.3,37.07,37.3,1200.0,35.9445,36.1675,35.9445,36.1675,1200.0
2013-11-12 13:30:00,37.2,37.2,37.02,37.16,9600.0,36.0705,36.0705,35.896,36.0317,9600.0
2013-11-12 14:00:00,37.13,37.23,37.13,37.23,1600.0,36.0026,36.0996,36.0026,36.0996,1600.0
2013-11-12 14:30:00,37.25,37.52,37.25,37.51,11400.0,36.119,36.3808,36.119,36.3711,11400.0
2013-11-12 15:00:00,37.52,37.63,37.51,37.53,27000.0,36.3808,36.4875,36.3711,36.3905,27000.0
2013-11-12 15:30:00,37.62,37.72,37.55,37.72,44400.0,36.4778,36.5747,36.4099,36.5747,44400.0
2013-11-13 09:30:00,36.88,37.61,36.81,37.56,28800.0,35.7602,36.4681,35.6924,36.4196,28800.0
2013-11-13 10:00:00,37.59,37.77,37.38,37.73,34000.0,36.4487,36.6232,36.2451,36.5844,34000.0
2013-11-13 10:30:00,37.74,37.82,37.68,37.81,82600.0,36.5941,36.6717,36.5359,36.662,82600.0
2013-11-13 11:00:00,37.72,37.81,37.7,37.79,5800.0,36.5747,36.662,36.5553,36.6426,5800.0
2013-11-13 11:30:00,37.73,37.79,37.57,37.67,8200.0,36.5844,36.6426,36.4293,36.5262,8200.0
2013-11-13 12:00:00,37.73,38.06,37.73,38.04,24800.0,36.5844,36.9044,36.5844,36.885,24800.0
2013-11-13 12:30:00,38.02,38.2,38.0,38.19,31200.0,36.8656,37.0402,36.8462,37.0305,31200.0
2013-11-13 13:00:00,38.2,38.4,38.13,38.4,9600.0,37.0402,37.2341,36.9723,37.2341,9600.0
2013-11-13 13:30:00,38.42,38.52,38.38,38.41,24800.0,37.2535,37.3504,37.2147,37.2438,24800.0
2013-11-13 14:00:00,38.48,38.51,38.4,38.47,10200.0,37.3117,37.3407,37.2341,37.302,10200.0
2013-11-13 14:30:00,38.41,38.43,38.31,38.33,5000.0,37.2438,37.2632,37.1468,37.1662,5000.0
2013-11-13 15:00:00,38.34,38.47,38.29,38.47,8200.0,37.1759,37.302,37.1274,37.302,8200.0
2013-11-13 15:30:00,38.51,38.81,38.49,38.81,51200.0,37.3407,37.6316,37.3213,37.6316,51200.0
2013-11-14 09:30:00,38.69,38.87,38.19,38.3,93800.0,37.5153,37.6898,37.0305,37.1371,93800.0
2013-11-14 10:00:00,38.24,38.39,37.97,38.18,41800.0,37.0789,37.2244,36.8171,37.0208,41800.0
2013-11-14 10:30:00,38.18,38.65,38.18,38.38,23600.0,37.0208,37.4765,37.0208,37.2147,23600.0
2013-11-14 11:00:00,38.44,38.85,38.39,38.66,38400.0,37.2729,37.6704,37.2244,37.4862,38400.0
2013-11-14 11:30:00,38.61,38.62,38.38,38.61,10400.0,37.4377,37.4474,37.2147,37.4377,10400.0
2013-11-14 12:00:00,38.44,38.44,38.24,38.34,26200.0,37.2729,37.2729,37.0789,37.1759,26200.0
2013-11-14 12:30:00,38.31,38.56,38.31,38.45,8200.0,37.1468,37.3892,37.1468,37.2826,8200.0
2013-11-14 13:00:00,38.48,38.59,38.45,38.52,7000.0,37.3117,37.4183,37.2826,37.3504,7000.0
2013-11-14 13:30:00,38.58,38.6,38.52,38.6,1800.0,37.4086,37.428,37.3504,37.428,1800.0
2013-11-14 14:00:00,38.63,38.76,38.6,38.76,4800.0,37.4571,37.5832,37.428,37.5832,4800.0
2013-11-14 14:30:00,38.72,38.75,38.63,38.66,12800.0,37.5444,37.5735,37.4571,37.4862,12800.0
2013-11-14 15:00:00,38.74,38.81,38.63,38.64,15200.0,37.5638,37.6316,37.4571,37.4668,15200.0
2013-11-14 15:30:00,38.73,38.8,38.65,38.66,28800.0,37.5541,37.6219,37.4765,37.4862,28800.0
2013-11-15 09:30:00,38.83,38.84,38.5,38.57,33400.0,37.651,37.6607,37.331,37.3989,33400.0
2013-11-15 10:00:00,38.52,38.72,38.42,38.62,18200.0,37.3504,37.5444,37.2535,37.4474,18200.0
2013-11-15 10:30:00,38.52,38.75,38.51,38.75,14400.0,37.3504,37.5735,37.3407,37.5735,14400.0
2013-11-15 11:00:00,38.72,38.97,38.72,38.95,15000.0,37.5444,37.7868,37.5444,37.7674,15000.0
2013-11-15 11:30:00,38.94,38.94,38.74,38.74,1600.0,37.7577,37.7577,37.5638,37.5638,1600.0
2013-11-15 12:00:00,38.74,38.88,38.74,38.87,3800.0,37.5638,37.6995,37.5638,37.6898,3800.0
2013-11-15 12:30:00,38.77,38.81,38.75,38.75,6600.0,37.5928,37.6316,37.5735,37.5735,6600.0
2013-11-15 13:00:00,38.76,38.96,38.76,38.96,13800.0,37.5832,37.7771,37.5832,37.7771,13800.0
2013-11-15 13:30:00,38.92,38.92,38.84,38.84,7400.0,37.7383,37.7383,37.6607,37.6607,7400.0
2013-11-15 14:00:00,38.97,39.01,38.97,39.01,4600.0,37.7868,37.8256,37.7868,37.8256,4600.0
2013-11-15 14:30:00,38.96,39.04,38.96,39.03,6800.0,37.7771,37.8547,37.7771,37.845,6800.0
2013-11-15 15:00:00,39.03,39.23,39.03,39.23,33800.0,37.845,38.0389,37.845,38.0389,33800.0
2013-11-15 15:30:00,39.24,39.26,39.08,39.15,69800.0,38.0486,38.068,37.8934,37.9613,69800.0
2013-11-18 09:30:00,39.69,39.72,39.09,39.12,35800.0,38.4849,38.514,37.9031,37.9322,35800.0
2013-11-18 10:00:00,39.05,39.37,38.87,39.32,36200.0,37.8643,38.1746,37.6898,38.1261,36200.0
2013-11-18 10:30:00,39.32,39.45,39.25,39.44,7800.0,38.1261,38.2522,38.0583,38.2425,7800.0
2013-11-18 11:00:00,39.49,39.64,39.49,39.61,24600.0,38.291,38.4364,38.291,38.4073,24600.0
2013-11-18 11:30:00,39.67,39.7,39.42,39.46,12000.0,38.4655,38.4946,38.2231,38.2619,12000.0
2013-11-18 12:00:00,39.48,39.51,39.38,39.51,11000.0,38.2813,38.3104,38.1843,38.3104,11000.0
2013-11-18 12:30:00,39.52,39.54,39.38,39.42,3200.0,38.3201,38.3395,38.1843,38.2231,3200.0
2013-11-18 13:00:00,39.4,39.43,39.38,39.38,9000.0,38.2037,38.2328,38.1843,38.1843,9000.0
2013-11-18 13:30:00,39.38,39.38,39.24,39.25,9400.0,38.1843,38.1843,38.0486,38.0583,9400.0
2013-11-18 14:00:00,39.25,39.32,39.25,39.31,5000.0,38.0583,38.1261,38.0583,38.1165,5000.0
2013-11-18 14:30:00,39.24,39.24,38.84,38.84,4800.0,38.0486,38.0486,37.6607,37.6607,4800.0
2013-11-18 15:00:00,38.72,38.72,37.99,37.99,64400.0,37.5444,37.5444,36.8365,36.8365,64400.0
2013-11-18 15:30:00,38.05,38.32,37.99,38.29,29400.0,36.8947,37.1565,36.8365,37.1274,29400.0
2013-11-19 09:30:00,38.37,38.53,37.82,38.38,118600.0,37.205,37.3601,36.6717,37.2147,118600.0
2013-11-19 10:00:00,38.49,38.74,38.49,38.51,19400.0,37.3213,37.5638,37.3213,37.3407,19400.0
2013-11-19 10:30:00,38.52,38.87,38.52,38.84,32400.0,37.3504,37.6898,37.3504,37.6607,32400.0
2013-11-19 11:00:00,38.88,38.92,38.47,38.49,17200.0,37.6995,37.7383,37.302,37.3213,17200.0
2013-11-19 11:30:00,38.49,38.49,38.27,38.27,4400.0,37.3213,37.3213,37.108,37.108,4400.0
2013-11-19 12:00:00,38.37,38.6,38.37,38.47,14000.0,37.205,37.428,37.205,37.302,14000.0
2013-11-19 12:30:00,38.47,38.47,38.08,38.08,5600.0,37.302,37.302,36.9238,36.9238,5600.0
2013-11-19 13:00:00,38.07,38.1,37.54,37.58,40000.0,36.9141,36.9432,36.4002,36.439,40000.0
2013-11-19 13:30:00,37.5,37.77,37.33,37.42,19600.0,36.3614,36.6232,36.1966,36.2838,19600.0
2013-11-19 14:00:00,37.6,37.6,37.2,37.2,17200.0,36.4584,36.4584,36.0705,36.0705,17200.0
2013-11-19 14:30:00,37.23,37.77,37.22,37.6,21600.0,36.0996,36.6232,36.0899,36.4584,21600.0
2013-11-19 15:00:00,37.69,37.9,37.69,37.77,9400.0,36.5456,36.7493,36.5456,36.6232,9400.0
2013-11-19 15:30:00,37.76,37.77,37.43,37.61,33600.0,36.6135,36.6232,36.2935,36.4681,33600.0
2013-11-20 09:30:00,38.19,38.19,37.51,37.84,31200.0,37.0305,37.0305,36.3711,36.6911,31200.0
2013-11-20 10:00:00,37.77,38.4,37.67,38.11,37000.0,36.6232,37.2341,36.5262,36.9529,37000.0
2013-11-20 10:30:00,38.19,38.19,37.78,38.06,4200.0,37.0305,37.0305,36.6329,36.9044,4200.0
2013-11-20 11:00:00,38.1,38.27,38.1,38.27,15200.0,36.9432,37.108,36.9432,37.108,15200.0
2013-11-20 11:30:00,38.27,38.27,38.18,38.22,8400.0,37.108,37.108,37.0208,37.0595,8400.0
2013-11-20 12:00:00,38.3,38.37,38.28,38.34,5400.0,37.1371,37.205,37.1177,37.1759,5400.0
2013-11-20 12:30:00,38.26,38.26,38.21,38.26,800.0,37.0983,37.0983,37.0499,37.0983,800.0
2013-11-20 13:00:00,38.21,38.28,38.08,38.08,6000.0,37.0499,37.1177,36.9238,36.9238,6000.0
2013-11-20 13:30:00,38.17,38.27,38.17,38.27,13600.0,37.0111,37.108,37.0111,37.108,13600.0
2013-11-20 14:00:00,38.15,38.3,37.62,37.96,87800.0,36.9917,37.1371,36.4778,36.8074,87800.0
2013-11-20 14:30:00,37.93,37.95,37.54,37.6,87200.0,36.7784,36.7977,36.4002,36.4584,87200.0
2013-11-20 15:00:00,37.6,37.61,37.05,37.36,81000.0,36.4584,36.4681,35.9251,36.2257,81000.0
2013-11-20 15:30:00,37.3,37.57,37.2,37.57,32200.0,36.1675,36.4293,36.0705,36.4293,32200.0
2013-11-21 09:30:00,37.98,38.35,37.98,38.35,25600.0,36.8268,37.1856,36.8268,37.1856,25600.0
2013-11-21 10:00:00,38.47,38.81,38.43,38.69,62200.0,37.302,37.6316,37.2632,37.5153,62200.0
2013-11-21 10:30:00,38.77,39.23,38.74,39.16,61000.0,37.5928,38.0389,37.5638,37.971,61000.0
2013-11-21 11:00:00,39.18,39.22,38.99,39.18,17000.0,37.9904,38.0292,37.8062,37.9904,17000.0
2013-11-21 11:30:00,39.2,39.35,39.15,39.35,37400.0,38.0098,38.1552,37.9613,38.1552,37400.0
2013-11-21 12:00:00,39.37,39.38,39.13,39.24,11800.0,38.1746,38.1843,37.9419,38.0486,11800.0
2013-11-21 12:30:00,39.21,39.21,39.05,39.06,3400.0,38.0195,38.0195,37.8643,37.874,3400.0
2013-11-21 13:00:00,39.12,39.28,39.12,39.24,1800.0,37.9322,38.0874,37.9322,38.0486,1800.0
2013-11-21 13:30:00,39.29,39.56,39.27,39.5,26600.0,38.0971,38.3589,38.0777,38.3007,26600.0
2013-11-21 14:00:00,39.5,39.52,39.46,39.51,7600.0,38.3007,38.3201,38.2619,38.3104,7600.0
2013-11-21 14:30:00,39.41,39.59,39.4,39.52,23800.0,38.2134,38.388,38.2037,38.3201,23800.0
2013-11-21 15:00:00,39.49,39.59,39.49,39.51,14000.0,38.291,38.388,38.291,38.3104,14000.0
2013-11-21 15:30:00,39.56,39.57,39.33,39.57,31400.0,38.3589,38.3686,38.1358,38.3686,31400.0
2013-11-22 09:30:00,39.6,39.63,39.33,39.58,40800.0,38.3976,38.4267,38.1358,38.3783,40800.0
2013-11-22 10:00:00,39.51,39.62,39.38,39.54,40600.0,38.3104,38.417,38.1843,38.3395,40600.0
2013-11-22 10:30:00,39.54,39.89,39.5,39.74,39800.0,38.3395,38.6788,38.3007,38.5334,39800.0
2013-11-22 11:00:00,39.77,39.83,39.66,39.72,28200.0,38.5625,38.6207,38.4558,38.514,28200.0
2013-11-22 11:30:00,39.59,40.05,39.59,40.01,62800.0,38.388,38.834,38.388,38.7952,62800.0
2013-11-22 12:00:00,39.99,40.04,39.91,40.0,18000.0,38.7758,38.8243,38.6982,38.7855,18000.0
2013-11-22 12:30:00,39.98,40.02,39.97,40.0,7600.0,38.7661,38.8049,38.7564,38.7855,7600.0
2013-11-22 13:00:00,40.02,40.1,40.0,40.1,5600.0,38.8049,38.8825,38.7855,38.8825,5600.0
2013-11-22 13:30:00,40.06,40.06,39.88,39.88,13400.0,38.8437,38.8437,38.6691,38.6691,13400.0
2013-11-22 14:00:00,39.94,40.05,39.93,40.05,5400.0,38.7273,38.834,38.7176,38.834,5400.0
2013-11-22 14:30:00,40.11,40.13,40.05,40.07,9200.0,38.8922,38.9116,38.834,38.8534,9200.0
2013-11-22 15:00:00,40.13,40.2,40.13,40.18,18200.0,38.9116,38.9794,38.9116,38.96,18200.0
2013-11-22 15:30:00,40.16,40.26,40.1,40.1,27200.0,38.9406,39.0376,38.8825,38.8825,27200.0
2013-11-25 09:30:00,40.41,40.48,40.24,40.25,37800.0,39.1831,39.2509,39.0182,39.0279,37800.0
2013-11-25 10:00:00,40.13,40.18,39.98,40.04,25000.0,38.9116,38.96,38.7661,38.8243,25000.0
2013-11-25 10:30:00,40.01,40.29,40.0,40.17,7000.0,38.7952,39.0667,38.7855,38.9503,7000.0
2013-11-25 11:00:00,40.13,40.34,40.13,40.33,7000.0,38.9116,39.1152,38.9116,39.1055,7000.0
2013-11-25 11:30:00,40.35,40.38,40.27,40.35,23600.0,39.1249,39.154,39.0473,39.1249,23600.0
2013-11-25 12:00:00,40.35,40.38,40.32,40.32,1000.0,39.1249,39.154,39.0958,39.0958,1000.0
2013-11-25 12:30:00,40.37,40.41,40.35,40.38,6200.0,39.1443,39.1831,39.1249,39.154,6200.0
2013-11-25 13:00:00,40.4,40.42,40.31,40.35,2400.0,39.1734,39.1928,39.0861,39.1249,2400.0
2013-11-25 13:30:00,40.41,40.54,40.41,40.52,10000.0,39.1831,39.3091,39.1831,39.2897,10000.0
2013-11-25 14:00:00,40.56,40.6,40.47,40.47,11400.0,39.3285,39.3673,39.2412,39.2412,11400.0
2013-11-25 14:30:00,40.48,40.49,40.35,40.39,13400.0,39.2509,39.2606,39.1249,39.1637,13400.0
2013-11-25 15:00:00,40.33,40.33,40.01,40.06,39000.0,39.1055,39.1055,38.7952,38.8437,39000.0
2013-11-25 15:30:00,40.0,40.17,39.89,40.17,45800.0,38.7855,38.9503,38.6788,38.9503,45800.0
2013-11-26 09:30:00,40.24,40.42,40.21,40.32,19200.0,39.0182,39.1928,38.9891,39.0958,19200.0
2013-11-26 10:00:00,40.32,40.6,40.2,40.6,34400.0,39.0958,39.3673,38.9794,39.3673,34400.0
2013-11-26 10:30:00,40.57,40.63,40.5,40.6,7400.0,39.3382,39.3964,39.2703,39.3673,7400.0
2013-11-26 11:00:00,40.63,40.81,40.6,40.73,26200.0,39.3964,39.5709,39.3673,39.4933,26200.0
2013-11-26 11:30:00,40.69,40.88,40.67,40.75,13800.0,39.4546,39.6388,39.4352,39.5127,13800.0
2013-11-26 12:00:00,40.85,40.93,40.83,40.93,3600.0,39.6097,39.6873,39.5903,39.6873,3600.0
2013-11-26 12:30:00,40.93,41.09,40.93,41.06,10000.0,39.6873,39.8424,39.6873,39.8133,10000.0
2013-11-26 13:00:00,41.04,41.08,41.0,41.04,2200.0,39.7939,39.8327,39.7551,39.7939,2200.0
2013-11-26 13:30:00,41.07,41.17,41.07,41.15,4600.0,39.823,39.92,39.823,39.9006,4600.0
2013-11-26 14:00:00,41.2,41.2,41.14,41.2,10200.0,39.9491,39.9491,39.8909,39.9491,10200.0
2013-11-26 14:30:00,41.34,41.35,41.27,41.35,4600.0,40.0848,40.0945,40.0169,40.0945,4600.0
2013-11-26 15:00:00,41.33,41.35,41.25,41.35,8800.0,40.0751,40.0945,39.9975,40.0945,8800.0
2013-11-26 15:30:00,41.33,41.34,41.08,41.19,24200.0,40.0751,40.0848,39.8327,39.9394,24200.0
2013-11-27 09:30:00,41.24,41.36,41.07,41.27,49000.0,39.9879,40.1042,39.823,40.0169,49000.0
2013-11-27 10:00:00,41.35,41.54,41.22,41.47,27400.0,40.0945,40.2787,39.9685,40.2109,27400.0
2013-11-27 10:30:00,41.43,41.63,41.43,41.63,26200.0,40.1721,40.366,40.1721,40.366,26200.0
2013-11-27 11:00:00,41.59,41.63,41.59,41.62,4000.0,40.3272,40.366,40.3272,40.3563,4000.0
2013-11-27 11:30:00,41.69,41.72,41.62,41.62,3800.0,40.4242,40.4533,40.3563,40.3563,3800.0
2013-11-27 12:00:00,41.58,41.59,41.51,41.57,10400.0,40.3175,40.3272,40.2497,40.3078,10400.0
2013-11-27 12:30:00,41.57,41.6,41.46,41.46,9800.0,40.3078,40.3369,40.2012,40.2012,9800.0
2013-11-27 13:00:00,41.45,41.52,41.42,41.51,5200.0,40.1915,40.2594,40.1624,40.2497,5200.0
2013-11-27 13:30:00,41.55,41.6,41.54,41.57,5000.0,40.2884,40.3369,40.2787,40.3078,5000.0
2013-11-27 14:00:00,41.6,41.64,41.57,41.64,5800.0,40.3369,40.3757,40.3078,40.3757,5800.0
2013-11-27 14:30:00,41.67,41.88,41.67,41.87,19600.0,40.4048,40.6084,40.4048,40.5987,19600.0
2013-11-27 15:00:00,41.81,41.88,41.81,41.82,9400.0,40.5405,40.6084,40.5405,40.5502,9400.0
2013-11-27 15:30:00,41.88,41.98,41.81,41.88,19200.0,40.6084,40.7054,40.5405,40.6084,19200.0
2013-11-29 09:30:00,42.46,42.46,42.2,42.33,49000.0,41.1708,41.1708,40.9187,41.0448,49000.0
2013-11-29 10:00:00,42.33,42.59,42.26,42.57,28000.0,41.0448,41.2969,40.9769,41.2775,28000.0
2013-11-29 10:30:00,42.62,42.65,42.41,42.45,5600.0,41.326,41.355,41.1223,41.1611,5600.0
2013-11-29 11:00:00,42.4,42.49,42.25,42.49,27200.0,41.1126,41.1999,40.9672,41.1999,27200.0
2013-11-29 11:30:00,42.45,42.63,42.45,42.63,12800.0,41.1611,41.3356,41.1611,41.3356,12800.0
2013-11-29 12:00:00,42.58,42.62,42.5,42.61,22800.0,41.2872,41.326,41.2096,41.3163,22800.0
2013-11-29 12:30:00,42.62,42.62,41.92,41.92,118800.0,41.326,41.326,40.6472,40.6472,118800.0
2013-12-02 09:30:00,42.17,42.2,41.45,41.48,49200.0,40.8896,40.9187,40.1915,40.2206,49200.0
2013-12-02 10:00:00,41.44,41.62,41.33,41.51,39200.0,40.1818,40.3563,40.0751,40.2497,39200.0
2013-12-02 10:30:00,41.51,41.65,41.31,41.61,11200.0,40.2497,40.3854,40.0557,40.3466,11200.0
2013-12-02 11:00:00,41.69,41.75,41.35,41.35,9600.0,40.4242,40.4824,40.0945,40.0945,9600.0
2013-12-02 11:30:00,41.35,41.56,41.27,41.56,3000.0,40.0945,40.2981,40.0169,40.2981,3000.0
2013-12-02 12:00:00,41.38,41.57,41.36,41.57,15000.0,40.1236,40.3078,40.1042,40.3078,15000.0
2013-12-02 12:30:00,41.55,41.55,41.47,41.52,2400.0,40.2884,40.2884,40.2109,40.2594,2400.0
2013-12-02 13:00:00,41.45,41.45,40.98,40.98,25400.0,40.1915,40.1915,39.7357,39.7357,25400.0
2013-12-02 13:30:00,40.93,40.95,40.77,40.84,22800.0,39.6873,39.7067,39.5321,39.6,22800.0
2013-12-02 14:00:00,40.78,40.78,40.46,40.62,19000.0,39.5418,39.5418,39.2315,39.3867,19000.0
2013-12-02 14:30:00,40.67,40.8,40.33,40.8,29400.0,39.4352,39.5612,39.1055,39.5612,29400.0
2013-12-02 15:00:00,40.77,40.81,40.55,40.56,30600.0,39.5321,39.5709,39.3188,39.3285,30600.0
2013-12-02 15:30:00,40.52,40.68,40.33,40.68,54400.0,39.2897,39.4449,39.1055,39.4449,54400.0
2013-12-03 09:30:00,40.45,40.71,40.2,40.6,72200.0,39.2218,39.4739,38.9794,39.3673,72200.0
2013-12-03 10:00:00,40.64,40.9,40.54,40.57,48000.0,39.4061,39.6582,39.3091,39.3382,48000.0
2013-12-03 10:30:00,40.67,40.8,40.57,40.6,20000.0,39.4352,39.5612,39.3382,39.3673,20000.0
2013-12-03 11:00:00,40.52,40.52,40.18,40.26,19800.0,39.2897,39.2897,38.96,39.0376,19800.0
2013-12-03 11:30:00,40.22,40.32,39.93,40.1,20600.0,38.9988,39.0958,38.7176,38.8825,20600.0
2013-12-03 12:00:00,40.02,40.19,39.99,40.16,9400.0,38.8049,38.9697,38.7758,38.9406,9400.0
2013-12-03 12:30:00,40.01,40.07,39.93,40.01,9400.0,38.7952,38.8534,38.7176,38.7952,9400.0
2013-12-03 13:00:00,39.99,39.99,39.49,39.57,36000.0,38.7758,38.7758,38.291,38.3686,36000.0
2013-12-03 13:30:00,39.65,39.77,39.58,39.75,16000.0,38.4461,38.5625,38.3783,38.5431,16000.0
2013-12-03 14:00:00,39.67,39.71,39.5,39.6,16800.0,38.4655,38.5043,38.3007,38.3976,16800.0
2013-12-03 14:30:00,39.64,39.97,39.62,39.85,16000.0,38.4364,38.7564,38.417,38.6401,16000.0
2013-12-03 15:00:00,39.83,39.84,39.65,39.65,22600.0,38.6207,38.6304,38.4461,38.4461,22600.0
2013-12-03 15:30:00,39.69,40.1,39.69,40.1,61000.0,38.4849,38.8825,38.4849,38.8825,61000.0
2013-12-04 09:30:00,39.55,39.81,39.51,39.71,56600.0,38.3492,38.6013,38.3104,38.5043,56600.0
2013-12-04 10:00:00,39.62,40.63,39.61,40.56,72200.0,38.417,39.3964,38.4073,39.3285,72200.0
2013-12-04 10:30:00,40.56,40.69,40.51,40.62,30600.0,39.3285,39.4546,39.28,39.3867,30600.0
2013-12-04 11:00:00,40.6,40.6,40.21,40.21,31400.0,39.3673,39.3673,38.9891,38.9891,31400.0
2013-12-04 11:30:00,40.26,40.37,40.22,40.29,5200.0,39.0376,39.1443,38.9988,39.0667,5200.0
2013-12-04 12:00:00,40.1,40.1,39.53,39.53,16600.0,38.8825,38.8825,38.3298,38.3298,16600.0
2013-12-04 12:30:00,39.74,39.77,39.7,39.76,5800.0,38.5334,38.5625,38.4946,38.5528,5800.0
2013-12-04 13:00:00,39.73,39.73,39.07,39.15,37000.0,38.5237,38.5237,37.8837,37.9613,37000.0
2013-12-04 13:30:00,39.06,39.06,38.52,38.98,66000.0,37.874,37.874,37.3504,37.7965,66000.0
2013-12-04 14:00:00,39.01,39.44,39.01,39.4,10600.0,37.8256,38.2425,37.8256,38.2037,10600.0
2013-12-04 14:30:00,39.47,39.71,39.47,39.63,37400.0,38.2716,38.5043,38.2716,38.4267,37400.0
2013-12-04 15:00:00,39.69,39.88,39.57,39.84,17800.0,38.4849,38.6691,38.3686,38.6304,17800.0
2013-12-04 15:30:00,39.77,40.15,39.72,39.72,52600.0,38.5625,38.9309,38.514,38.514,52600.0
2013-12-05 09:30:00,39.7,39.91,39.35,39.8,58400.0,38.4946,38.6982,38.1552,38.5916,58400.0
2013-12-05 10:00:00,39.86,40.15,39.71,39.79,50200.0,38.6498,38.9309,38.5043,38.5819,50200.0
2013-12-05 10:30:00,39.84,39.95,39.6,39.62,9400.0,38.6304,38.737,38.3976,38.417,9400.0
2013-12-05 11:00:00,39.52,39.96,39.49,39.75,16800.0,38.3201,38.7467,38.291,38.5431,16800.0
2013-12-05 11:30:00,39.66,39.78,39.65,39.76,9400.0,38.4558,38.5722,38.4461,38.5528,9400.0
2013-12-05 12:00:00,39.84,40.08,39.84,40.05,15200.0,38.6304,38.8631,38.6304,38.834,15200.0
2013-12-05 12:30:00,40.03,40.24,39.98,40.24,14000.0,38.8146,39.0182,38.7661,39.0182,14000.0
2013-12-05 13:00:00,40.22,40.22,39.83,39.83,18200.0,38.9988,38.9988,38.6207,38.6207,18200.0
2013-12-05 13:30:00,39.96,39.96,39.9,39.9,2200.0,38.7467,38.7467,38.6885,38.6885,2200.0
2013-12-05 14:00:00,40.15,40.24,39.88,39.88,3600.0,38.9309,39.0182,38.6691,38.6691,3600.0
2013-12-05 14:30:00,40.06,40.1,39.74,39.74,16600.0,38.8437,38.8825,38.5334,38.5334,16600.0
2013-12-05 15:00:00,39.63,39.85,39.63,39.8,22600.0,38.4267,38.6401,38.4267,38.5916,22600.0
2013-12-05 15:30:00,39.85,40.04,39.69,39.85,42000.0,38.6401,38.8243,38.4849,38.6401,42000.0
2013-12-06 09:30:00,40.99,41.16,40.75,40.94,71000.0,39.7454,39.9103,39.5127,39.697,71000.0
2013-12-06 10:00:00,40.96,41.13,40.66,40.66,83400.0,39.7164,39.8812,39.4255,39.4255,83400.0
2013-12-06 10:30:00,40.65,40.82,40.5,40.74,26400.0,39.4158,39.5806,39.2703,39.503,26400.0
2013-12-06 11:00:00,40.65,40.94,40.62,40.94,32400.0,39.4158,39.697,39.3867,39.697,32400.0
2013-12-06 11:30:00,40.96,41.29,40.96,41.26,30200.0,39.7164,40.0363,39.7164,40.0072,30200.0
2013-12-06 12:00:00,41.24,41.26,41.18,41.19,6400.0,39.9879,40.0072,39.9297,39.9394,6400.0
2013-12-06 12:30:00,41.18,41.42,41.18,41.33,12000.0,39.9297,40.1624,39.9297,40.0751,12000.0
2013-12-06 13:00:00,41.34,41.35,41.09,41.09,5800.0,40.0848,40.0945,39.8424,39.8424,5800.0
2013-12-06 13:30:00,41.08,41.21,41.08,41.17,6600.0,39.8327,39.9588,39.8327,39.92,6600.0
2013-12-06 14:00:00,41.11,41.11,41.02,41.04,2800.0,39.8618,39.8618,39.7745,39.7939,2800.0
2013-12-06 14:30:00,41.08,41.08,40.97,40.97,4400.0,39.8327,39.8327,39.7261,39.7261,4400.0
2013-12-06 15:00:00,41.04,41.04,40.83,40.83,3800.0,39.7939,39.7939,39.5903,39.5903,3800.0
2013-12-06 15:30:00,40.97,40.98,40.75,40.76,20200.0,39.7261,39.7357,39.5127,39.5224,20200.0
2013-12-09 09:30:00,40.96,41.18,40.91,41.18,46800.0,39.7164,39.9297,39.6679,39.9297,46800.0
2013-12-09 10:00:00,41.18,41.18,40.22,40.22,69000.0,39.9297,39.9297,38.9988,38.9988,69000.0
2013-12-09 10:30:00,40.23,40.54,40.13,40.45,10000.0,39.0085,39.3091,38.9116,39.2218,10000.0
2013-12-09 11:00:00,40.47,40.71,40.47,40.65,26400.0,39.2412,39.4739,39.2412,39.4158,26400.0
2013-12-09 11:30:00,40.49,40.55,40.48,40.55,3400.0,39.2606,39.3188,39.2509,39.3188,3400.0
2013-12-09 12:00:00,40.52,40.56,40.44,40.44,5800.0,39.2897,39.3285,39.2121,39.2121,5800.0
2013-12-09 12:30:00,40.45,40.71,40.45,40.69,17400.0,39.2218,39.4739,39.2218,39.4546,17400.0
2013-12-09 13:00:00,40.68,40.68,40.58,40.65,5600.0,39.4449,39.4449,39.3479,39.4158,5600.0
2013-12-09 13:30:00,40.67,40.67,40.45,40.45,1800.0,39.4352,39.4352,39.2218,39.2218,1800.0
2013-12-09 14:00:00,40.49,40.56,40.29,40.29,12200.0,39.2606,39.3285,39.0667,39.0667,12200.0
2013-12-09 14:30:00,40.38,40.49,40.35,40.41,3800.0,39.154,39.2606,39.1249,39.1831,3800.0
2013-12-09 15:00:00,40.47,40.48,40.28,40.34,6000.0,39.2412,39.2509,39.057,39.1152,6000.0
2013-12-09 15:30:00,40.29,40.71,40.29,40.7,53000.0,39.0667,39.4739,39.0667,39.4642,53000.0
2013-12-10 09:30:00,40.51,40.51,40.18,40.27,27600.0,39.28,39.28,38.96,39.0473,27600.0
2013-12-10 10:00:00,40.34,40.63,40.34,40.54,3000.0,39.1152,39.3964,39.1152,39.3091,3000.0
2013-12-10 10:30:00,40.68,40.89,40.59,40.59,7600.0,39.4449,39.6485,39.3576,39.3576,7600.0
2013-12-10 11:00:00,40.51,40.52,40.05,40.13,6000.0,39.28,39.2897,38.834,38.9116,6000.0
2013-12-10 11:30:00,40.05,40.05,39.68,39.79,24200.0,38.834,38.834,38.4752,38.5819,24200.0
2013-12-10 12:00:00,39.71,39.85,39.51,39.81,8000.0,38.5043,38.6401,38.3104,38.6013,8000.0
2013-12-10 12:30:00,39.77,39.91,39.77,39.88,800.0,38.5625,38.6982,38.5625,38.6691,800.0
2013-12-10 13:00:00,39.85,39.87,39.69,39.69,2600.0,38.6401,38.6594,38.4849,38.4849,2600.0
2013-12-10 13:30:00,39.61,39.72,39.45,39.48,12000.0,38.4073,38.514,38.2522,38.2813,12000.0
2013-12-10 14:00:00,39.46,39.55,39.44,39.55,5000.0,38.2619,38.3492,38.2425,38.3492,5000.0
2013-12-10 14:30:00,39.56,39.68,39.51,39.68,800.0,38.3589,38.4752,38.3104,38.4752,800.0
2013-12-10 15:00:00,39.8,39.87,39.69,39.82,5600.0,38.5916,38.6594,38.4849,38.611,5600.0
2013-12-10 15:30:00,39.83,39.86,39.61,39.61,33400.0,38.6207,38.6498,38.4073,38.4073,33400.0
2013-12-11 09:30:00,39.79,39.79,38.75,39.05,51400.0,38.5819,38.5819,37.5735,37.8643,51400.0
2013-12-11 10:00:00,39.01,39.05,38.52,38.52,34000.0,37.8256,37.8643,37.3504,37.3504,34000.0
2013-12-11 10:30:00,38.51,38.71,38.37,38.61,36400.0,37.3407,37.5347,37.205,37.4377,36400.0
2013-12-11 11:00:00,38.58,38.6,38.24,38.3,21000.0,37.4086,37.428,37.0789,37.1371,21000.0
2013-12-11 11:30:00,38.25,38.29,38.0,38.22,40200.0,37.0886,37.1274,36.8462,37.0595,40200.0
2013-12-11 12:00:00,38.16,38.18,37.66,37.67,22800.0,37.0014,37.0208,36.5166,36.5262,22800.0
2013-12-11 12:30:00,37.63,37.85,37.6,37.79,13800.0,36.4875,36.7008,36.4584,36.6426,13800.0
2013-12-11 13:00:00,37.85,38.0,37.81,37.81,8400.0,36.7008,36.8462,36.662,36.662,8400.0
2013-12-11 13:30:00,37.77,38.2,37.77,38.2,9600.0,36.6232,37.0402,36.6232,37.0402,9600.0
2013-12-11 14:00:00,38.18,38.18,37.71,37.93,7400.0,37.0208,37.0208,36.565,36.7784,7400.0
2013-12-11 14:30:00,37.93,37.95,37.75,37.75,3600.0,36.7784,36.7977,36.6038,36.6038,3600.0
2013-12-11 15:00:00,37.78,37.83,37.49,37.53,32400.0,36.6329,36.6814,36.3517,36.3905,32400.0
2013-12-11 15:30:00,37.58,37.8,37.42,37.72,61400.0,36.439,36.6523,36.2838,36.5747,61400.0
2013-12-12 09:30:00,37.75,37.94,37.49,37.66,32600.0,36.6038,36.788,36.3517,36.5166,32600.0
2013-12-12 10:00:00,37.56,37.78,37.44,37.57,38600.0,36.4196,36.6329,36.3032,36.4293,38600.0
2013-12-12 10:30:00,37.52,38.01,37.49,37.89,37600.0,36.3808,36.8559,36.3517,36.7396,37600.0
2013-12-12 11:00:00,37.87,38.15,37.82,37.88,17800.0,36.7202,36.9917,36.6717,36.7299,17800.0
2013-12-12 11:30:00,37.91,38.12,37.91,38.03,10800.0,36.759,36.9626,36.759,36.8753,10800.0
2013-12-12 12:00:00,37.99,37.99,37.46,37.56,28400.0,36.8365,36.8365,36.3226,36.4196,28400.0
2013-12-12 12:30:00,37.51,37.7,37.5,37.7,6600.0,36.3711,36.5553,36.3614,36.5553,6600.0
2013-12-12 13:00:00,37.66,37.83,37.66,37.83,4400.0,36.5166,36.6814,36.5166,36.6814,4400.0
2013-12-12 13:30:00,37.83,38.0,37.83,37.96,14200.0,36.6814,36.8462,36.6814,36.8074,14200.0
2013-12-12 14:00:00,37.99,38.28,37.99,38.2,15800.0,36.8365,37.1177,36.8365,37.0402,15800.0
2013-12-12 14:30:00,38.25,38.34,38.15,38.33,16200.0,37.0886,37.1759,36.9917,37.1662,16200.0
2013-12-12 15:00:00,38.28,38.31,38.17,38.27,15200.0,37.1177,37.1468,37.0111,37.108,15200.0
2013-12-12 15:30:00,38.24,38.24,37.7,37.84,38400.0,37.0789,37.0789,36.5553,36.6911,38400.0
2013-12-13 09:30:00,38.2,38.57,37.99,38.1,113800.0,37.0402,37.3989,36.8365,36.9432,113800.0
2013-12-13 10:00:00,38.13,38.22,37.75,37.9,30400.0,36.9723,37.0595,36.6038,36.7493,30400.0
2013-12-13 10:30:00,37.9,38.06,37.77,37.91,4600.0,36.7493,36.9044,36.6232,36.759,4600.0
2013-12-13 11:00:00,37.83,37.97,37.5,37.85,19600.0,36.6814,36.8171,36.3614,36.7008,19600.0
2013-12-13 11:30:00,37.7,37.9,37.62,37.85,8000.0,36.5553,36.7493,36.4778,36.7008,8000.0
2013-12-13 12:00:00,37.94,38.36,37.94,38.36,24000.0,36.788,37.1953,36.788,37.1953,24000.0
2013-12-13 12:30:00,38.3,38.51,38.22,38.48,19200.0,37.1371,37.3407,37.0595,37.3117,19200.0
2013-12-13 13:00:00,38.49,38.63,38.46,38.48,13800.0,37.3213,37.4571,37.2923,37.3117,13800.0
2013-12-13 13:30:00,38.35,38.57,38.33,38.38,16000.0,37.1856,37.3989,37.1662,37.2147,16000.0
2013-12-13 14:00:00,38.27,38.27,37.88,37.94,19000.0,37.108,37.108,36.7299,36.788,19000.0
2013-12-13 14:30:00,38.28,38.34,38.27,38.31,4400.0,37.1177,37.1759,37.108,37.1468,4400.0
2013-12-13 15:00:00,38.4,38.58,38.4,38.57,8800.0,37.2341,37.4086,37.2341,37.3989,8800.0
2013-12-13 15:30:00,38.48,38.53,38.21,38.26,41000.0,37.3117,37.3601,37.0499,37.0983,41000.0
2013-12-16 09:30:00,38.72,39.57,38.64,39.46,90400.0,37.5444,38.3686,37.4668,38.2619,90400.0
2013-12-16 10:00:00,39.45,39.49,39.17,39.31,42600.0,38.2522,38.291,37.9807,38.1165,42600.0
2013-12-16 10:30:00,39.19,39.27,39.08,39.22,13600.0,38.0001,38.0777,37.8934,38.0292,13600.0
2013-12-16 11:00:00,39.22,39.29,38.91,39.28,40800.0,38.0292,38.0971,37.7286,38.0874,40800.0
2013-12-16 11:30:00,39.27,39.4,39.17,39.35,10200.0,38.0777,38.2037,37.9807,38.1552,10200.0
2013-12-16 12:00:00,39.35,39.44,39.3,39.41,25200.0,38.1552,38.2425,38.1068,38.2134,25200.0
2013-12-16 12:30:00,39.35,39.41,39.32,39.32,600.0,38.1552,38.2134,38.1261,38.1261,600.0
2013-12-16 13:00:00,39.29,39.38,39.23,39.38,3200.0,38.0971,38.1843,38.0389,38.1843,3200.0
2013-12-16 13:30:00,39.32,39.45,39.26,39.45,11600.0,38.1261,38.2522,38.068,38.2522,11600.0
2013-12-16 14:00:00,39.5,39.69,39.5,39.59,25800.0,38.3007,38.4849,38.3007,38.388,25800.0
2013-12-16 14:30:00,39.53,39.64,39.53,39.64,9600.0,38.3298,38.4364,38.3298,38.4364,9600.0
2013-12-16 15:00:00,39.58,39.63,39.49,39.52,7600.0,38.3783,38.4267,38.291,38.3201,7600.0
2013-12-16 15:30:00,39.54,39.66,39.45,39.62,34200.0,38.3395,38.4558,38.2522,38.417,34200.0
2013-12-17 09:30:00,39.6,39.6,38.96,39.24,22800.0,38.3976,38.3976,37.7771,38.0486,22800.0
2013-12-17 10:00:00,39.35,39.5,39.21,39.27,9000.0,38.1552,38.3007,38.0195,38.0777,9000.0
2013-12-17 10:30:00,39.23,39.26,38.85,38.98,20600.0,38.0389,38.068,37.6704,37.7965,20600.0
2013-12-17 11:00:00,38.83,38.95,38.73,38.77,12600.0,37.651,37.7674,37.5541,37.5928,12600.0
2013-12-17 11:30:00,38.76,39.02,38.72,38.96,18800.0,37.5832,37.8353,37.5444,37.7771,18800.0
2013-12-17 12:00:00,39.09,39.2,39.04,39.18,8800.0,37.9031,38.0098,37.8547,37.9904,8800.0
2013-12-17 12:30:00,39.19,39.22,39.19,39.22,800.0,38.0001,38.0292,38.0001,38.0292,800.0
2013-12-17 13:00:00,39.3,39.52,39.3,39.4,4600.0,38.1068,38.3201,38.1068,38.2037,4600.0
2013-12-17 13:30:00,39.41,39.43,39.26,39.35,6400.0,38.2134,38.2328,38.068,38.1552,6400.0
2013-12-17 14:00:00,39.42,39.65,39.37,39.57,3200.0,38.2231,38.4461,38.1746,38.3686,3200.0
2013-12-17 14:30:00,39.51,39.51,39.4,39.44,6200.0,38.3104,38.3104,38.2037,38.2425,6200.0
2013-12-17 15:00:00,39.47,39.67,39.47,39.65,6800.0,38.2716,38.4655,38.2716,38.4461,6800.0
2013-12-17 15:30:00,39.64,39.7,39.43,39.49,34600.0,38.4364,38.4946,38.2328,38.291,34600.0
2013-12-18 09:30:00,39.68,39.95,39.51,39.65,38200.0,38.4752,38.737,38.3104,38.4461,38200.0
2013-12-18 10:00:00,39.6,39.88,39.6,39.88,40000.0,38.3976,38.6691,38.3976,38.6691,40000.0
2013-12-18 10:30:00,39.9,40.02,39.65,39.81,13000.0,38.6885,38.8049,38.4461,38.6013,13000.0
2013-12-18 11:00:00,39.82,39.85,39.72,39.72,1600.0,38.611,38.6401,38.514,38.514,1600.0
2013-12-18 11:30:00,39.72,39.72,39.2,39.37,9000.0,38.514,38.514,38.0098,38.1746,9000.0
2013-12-18 12:00:00,39.37,39.59,39.27,39.59,7400.0,38.1746,38.388,38.0777,38.388,7400.0
2013-12-18 12:30:00,39.58,39.58,39.31,39.34,9400.0,38.3783,38.3783,38.1165,38.1455,9400.0
2013-12-18 13:00:00,39.23,39.29,38.99,39.27,18200.0,38.0389,38.0971,37.8062,38.0777,18200.0
2013-12-18 13:30:00,39.22,39.45,39.08,39.43,20400.0,38.0292,38.2522,37.8934,38.2328,20400.0
2013-12-18 14:00:00,39.17,40.8,38.54,40.42,141400.0,37.9807,39.5612,37.3698,39.1928,141400.0
2013-12-18 14:30:00,40.42,40.8,40.32,40.54,41600.0,39.1928,39.5612,39.0958,39.3091,41600.0
2013-12-18 15:00:00,40.56,40.82,40.44,40.67,42800.0,39.3285,39.5806,39.2121,39.4352,42800.0
2013-12-18 15:30:00,40.73,41.11,40.69,41.11,66400.0,39.4933,39.8618,39.4546,39.8618,66400.0
2013-12-19 09:30:00,40.93,41.09,40.59,40.66,46800.0,39.6873,39.8424,39.3576,39.4255,46800.0
2013-12-19 10:00:00,40.67,40.74,40.4,40.65,40000.0,39.4352,39.503,39.1734,39.4158,40000.0
2013-12-19 10:30:00,40.58,40.74,40.48,40.57,16000.0,39.3479,39.503,39.2509,39.3382,16000.0
2013-12-19 11:00:00,40.57,40.69,40.47,40.57,10600.0,39.3382,39.4546,39.2412,39.3382,10600.0
2013-12-19 11:30:00,40.65,40.68,40.55,40.59,5200.0,39.4158,39.4449,39.3188,39.3576,5200.0
2013-12-19 12:00:00,40.5,40.5,40.28,40.41,40400.0,39.2703,39.2703,39.057,39.1831,40400.0
2013-12-19 12:30:00,40.37,40.48,40.27,40.46,25000.0,39.1443,39.2509,39.0473,39.2315,25000.0
2013-12-19 13:00:00,40.45,40.63,40.4,40.6,14400.0,39.2218,39.3964,39.1734,39.3673,14400.0
2013-12-19 13:30:00,40.54,40.65,40.49,40.49,7000.0,39.3091,39.4158,39.2606,39.2606,7000.0
2013-12-19 14:00:00,40.54,40.54,40.25,40.41,8600.0,39.3091,39.3091,39.0279,39.1831,8600.0
2013-12-19 14:30:00,40.31,40.35,40.19,40.26,14600.0,39.0861,39.1249,38.9697,39.0376,14600.0
2013-12-19 15:00:00,40.25,40.36,40.13,40.13,18800.0,39.0279,39.1346,38.9116,38.9116,18800.0
2013-12-19 15:30:00,40.1,40.31,40.06,40.22,28600.0,38.8825,39.0861,38.8437,38.9988,28600.0
2013-12-20 09:30:00,40.27,40.82,40.27,40.79,67400.0,39.0473,39.5806,39.0473,39.5515,67400.0
2013-12-20 10:00:00,40.77,40.97,40.7,40.93,24600.0,39.5321,39.7261,39.4642,39.6873,24600.0
2013-12-20 10:30:00,40.89,41.29,40.89,41.19,28600.0,39.6485,40.0363,39.6485,39.9394,28600.0
2013-12-20 11:00:00,41.22,41.57,41.16,41.54,62800.0,39.9685,40.3078,39.9103,40.2787,62800.0
2013-12-20 11:30:00,41.56,41.97,41.56,41.88,27400.0,40.2981,40.6957,40.2981,40.6084,27400.0
2013-12-20 12:00:00,41.92,42.0,41.83,41.99,29800.0,40.6472,40.7248,40.5599,40.7151,29800.0
2013-12-20 12:30:00,41.97,42.03,41.89,41.93,11200.0,40.6957,40.7539,40.6181,40.6569,11200.0
2013-12-20 13:00:00,41.97,42.08,41.93,42.07,13000.0,40.6957,40.8023,40.6569,40.7927,13000.0
2013-12-20 13:30:00,42.05,42.24,42.05,42.24,26000.0,40.7733,40.9575,40.7733,40.9575,26000.0
2013-12-20 14:00:00,42.25,42.39,42.22,42.38,29600.0,40.9672,41.1029,40.9381,41.0932,29600.0
2013-12-20 14:30:00,42.39,42.4,42.2,42.23,23400.0,41.1029,41.1126,40.9187,40.9478,23400.0
2013-12-20 15:00:00,42.23,42.43,42.2,42.4,19800.0,40.9478,41.1417,40.9187,41.1126,19800.0
2013-12-20 15:30:00,42.4,42.51,42.2,42.2,50000.0,41.1126,41.2193,40.9187,40.9187,50000.0
2013-12-23 09:30:00,43.0,43.25,42.59,42.97,73200.0,41.6944,41.9368,41.2969,41.6653,73200.0
2013-12-23 10:00:00,43.0,43.38,42.85,43.33,50200.0,41.6944,42.0629,41.549,42.0144,50200.0
2013-12-23 10:30:00,43.34,43.42,43.16,43.25,18400.0,42.0241,42.1017,41.8496,41.9368,18400.0
2013-12-23 11:00:00,43.18,43.35,43.18,43.29,12600.0,41.869,42.0338,41.869,41.9756,12600.0
2013-12-23 11:30:00,43.35,43.48,43.27,43.38,19800.0,42.0338,42.1598,41.9562,42.0629,19800.0
2013-12-23 12:00:00,43.38,43.55,43.35,43.5,28800.0,42.0629,42.2277,42.0338,42.1792,28800.0
2013-12-23 12:30:00,43.55,43.6,43.42,43.51,7400.0,42.2277,42.2762,42.1017,42.1889,7400.0
2013-12-23 13:00:00,43.52,43.58,43.48,43.54,10600.0,42.1986,42.2568,42.1598,42.218,10600.0
2013-12-23 13:30:00,43.57,43.67,43.4,43.49,26000.0,42.2471,42.3441,42.0823,42.1695,26000.0
2013-12-23 14:00:00,43.45,43.56,43.38,43.45,15000.0,42.1308,42.2374,42.0629,42.1308,15000.0
2013-12-23 14:30:00,43.43,43.49,43.34,43.39,8200.0,42.1114,42.1695,42.0241,42.0726,8200.0
2013-12-23 15:00:00,43.46,43.57,43.46,43.55,41600.0,42.1404,42.2471,42.1404,42.2277,41600.0
2013-12-23 15:30:00,43.52,43.69,43.48,43.57,23000.0,42.1986,42.3635,42.1598,42.2471,23000.0
2013-12-24 09:30:00,43.81,43.96,43.75,43.94,44400.0,42.4798,42.6253,42.4216,42.6059,44400.0
2013-12-24 10:00:00,43.9,44.36,43.87,44.35,31000.0,42.5671,43.0131,42.538,43.0034,31000.0
2013-12-24 10:30:00,44.37,44.41,44.13,44.24,38400.0,43.0228,43.0616,42.7901,42.8968,38400.0
2013-12-24 11:00:00,44.2,44.32,44.15,44.26,18200.0,42.858,42.9743,42.8095,42.9162,18200.0
2013-12-24 11:30:00,44.26,44.4,44.26,44.34,15800.0,42.9162,43.0519,42.9162,42.9937,15800.0
2013-12-24 12:00:00,44.35,44.37,44.23,44.27,16400.0,43.0034,43.0228,42.8871,42.9259,16400.0
2013-12-24 12:30:00,44.25,44.3,44.06,44.11,30600.0,42.9065,42.9549,42.7222,42.7707,30600.0
2013-12-26 09:30:00,44.72,45.05,44.56,44.7,90400.0,43.3622,43.6822,43.2071,43.3428,90400.0
2013-12-26 10:00:00,44.71,44.92,44.71,44.83,25000.0,43.3525,43.5561,43.3525,43.4689,25000.0
2013-12-26 10:30:00,44.87,44.87,44.41,44.41,23600.0,43.5076,43.5076,43.0616,43.0616,23600.0
2013-12-26 11:00:00,44.49,44.52,44.42,44.47,5200.0,43.1392,43.1683,43.0713,43.1198,5200.0
2013-12-26 11:30:00,44.51,44.56,44.37,44.39,11800.0,43.1586,43.2071,43.0228,43.0422,11800.0
2013-12-26 12:00:00,44.4,44.4,44.03,44.1,42600.0,43.0519,43.0519,42.6931,42.761,42600.0
2013-12-26 12:30:00,44.18,44.38,44.18,44.31,12000.0,42.8386,43.0325,42.8386,42.9646,12000.0
2013-12-26 13:00:00,44.35,44.37,44.29,44.34,3200.0,43.0034,43.0228,42.9452,42.9937,3200.0
2013-12-26 13:30:00,44.39,44.43,44.32,44.32,9400.0,43.0422,43.081,42.9743,42.9743,9400.0
2013-12-26 14:00:00,44.31,44.34,44.24,44.25,15800.0,42.9646,42.9937,42.8968,42.9065,15800.0
2013-12-26 14:30:00,44.3,44.33,44.26,44.26,3000.0,42.9549,42.984,42.9162,42.9162,3000.0
2013-12-26 15:00:00,44.3,44.52,44.29,44.48,16000.0,42.9549,43.1683,42.9452,43.1295,16000.0
2013-12-26 15:30:00,44.49,44.49,44.16,44.17,23400.0,43.1392,43.1392,42.8192,42.8289,23400.0
2013-12-27 09:30:00,44.53,44.75,44.17,44.23,39400.0,43.178,43.3913,42.8289,42.8871,39400.0
2013-12-27 10:00:00,44.17,44.25,44.06,44.08,15200.0,42.8289,42.9065,42.7222,42.7416,15200.0
2013-12-27 10:30:00,44.07,44.07,43.65,43.71,50800.0,42.7319,42.7319,42.3247,42.3829,50800.0
2013-12-27 11:00:00,43.77,43.94,43.76,43.76,20400.0,42.441,42.6059,42.4313,42.4313,20400.0
2013-12-27 11:30:00,43.88,43.92,43.75,43.89,15400.0,42.5477,42.5865,42.4216,42.5574,15400.0
2013-12-27 12:00:00,43.93,43.95,43.84,43.9,4600.0,42.5962,42.6156,42.5089,42.5671,4600.0
2013-12-27 12:30:00,43.85,43.85,43.72,43.77,8400.0,42.5186,42.5186,42.3926,42.441,8400.0
2013-12-27 13:00:00,43.81,43.84,43.75,43.75,8200.0,42.4798,42.5089,42.4216,42.4216,8200.0
2013-12-27 13:30:00,43.73,43.81,43.69,43.81,16200.0,42.4023,42.4798,42.3635,42.4798,16200.0
2013-12-27 14:00:00,43.85,43.99,43.83,43.99,1400.0,42.5186,42.6544,42.4992,42.6544,1400.0
2013-12-27 14:30:00,43.91,43.99,43.88,43.95,8000.0,42.5768,42.6544,42.5477,42.6156,8000.0
2013-12-27 15:00:00,43.9,44.0,43.88,44.0,14800.0,42.5671,42.6641,42.5477,42.6641,14800.0
2013-12-27 15:30:00,44.05,44.07,43.95,44.07,46600.0,42.7125,42.7319,42.6156,42.7319,46600.0
2013-12-30 09:30:00,44.12,44.24,43.81,43.91,19600.0,42.7804,42.8968,42.4798,42.5768,19600.0
2013-12-30 10:00:00,43.83,44.01,43.76,43.76,18400.0,42.4992,42.6737,42.4313,42.4313,18400.0
2013-12-30 10:30:00,43.77,43.98,43.77,43.86,19200.0,42.441,42.6447,42.441,42.5283,19200.0
2013-12-30 11:00:00,43.94,44.07,43.94,44.07,5000.0,42.6059,42.7319,42.6059,42.7319,5000.0
2013-12-30 11:30:00,44.0,44.32,44.0,44.28,11200.0,42.6641,42.9743,42.6641,42.9356,11200.0
2013-12-30 12:00:00,44.33,44.33,44.06,44.06,19600.0,42.984,42.984,42.7222,42.7222,19600.0
2013-12-30 12:30:00,44.1,44.18,44.04,44.06,4800.0,42.761,42.8386,42.7028,42.7222,4800.0
2013-12-30 13:00:00,44.09,44.14,44.08,44.08,1000.0,42.7513,42.7998,42.7416,42.7416,1000.0
2013-12-30 13:30:00,44.21,44.22,44.12,44.22,2600.0,42.8677,42.8774,42.7804,42.8774,2600.0
2013-12-30 14:00:00,44.25,44.27,44.19,44.27,9200.0,42.9065,42.9259,42.8483,42.9259,9200.0
2013-12-30 14:30:00,44.3,44.35,44.25,44.27,38400.0,42.9549,43.0034,42.9065,42.9259,38400.0
2013-12-30 15:00:00,44.21,44.27,44.1,44.12,5400.0,42.8677,42.9259,42.761,42.7804,5400.0
2013-12-30 15:30:00,44.15,44.15,43.96,44.03,33800.0,42.8095,42.8095,42.6253,42.6931,33800.0
2013-12-31 09:30:00,44.33,44.47,44.29,44.39,28000.0,42.984,43.1198,42.9452,43.0422,28000.0
2013-12-31 10:00:00,44.42,44.67,44.12,44.32,29400.0,43.0713,43.3137,42.7804,42.9743,29400.0
2013-12-31 10:30:00,44.35,44.35,44.23,44.33,6800.0,43.0034,43.0034,42.8871,42.984,6800.0
2013-12-31 11:00:00,44.52,44.67,44.42,44.42,8800.0,43.1683,43.3137,43.0713,43.0713,8800.0
2013-12-31 11:30:00,44.41,44.6,44.41,44.52,10200.0,43.0616,43.2458,43.0616,43.1683,10200.0
2013-12-31 12:00:00,44.54,44.67,44.53,44.65,13400.0,43.1877,43.3137,43.178,43.2943,13400.0
2013-12-31 12:30:00,44.63,44.7,44.48,44.51,26200.0,43.2749,43.3428,43.1295,43.1586,26200.0
2013-12-31 13:00:00,44.57,44.65,44.5,44.65,3000.0,43.2167,43.2943,43.1489,43.2943,3000.0
2013-12-31 13:30:00,44.65,44.69,44.6,44.63,6600.0,43.2943,43.3331,43.2458,43.2749,6600.0
2013-12-31 14:00:00,44.67,44.68,44.51,44.51,4200.0,43.3137,43.3234,43.1586,43.1586,4200.0
2013-12-31 14:30:00,44.57,44.57,44.37,44.45,10000.0,43.2167,43.2167,43.0228,43.1004,10000.0
2013-12-31 15:00:00,44.45,44.6,44.34,44.52,17200.0,43.1004,43.2458,42.9937,43.1683,17200.0
2013-12-31 15:30:00,44.59,44.63,44.24,44.27,46600.0,43.2361,43.2749,42.8968,42.9259,46600.0
2014-01-02 09:30:00,44.02,44.03,42.9,43.31,110000.0,42.6834,42.6931,41.5975,41.995,110000.0
2014-01-02 10:00:00,43.15,43.6,42.9,43.32,11800.0,41.8399,42.2762,41.5975,42.0047,11800.0
2014-01-02 10:30:00,43.39,43.6,43.25,43.41,7800.0,42.0726,42.2762,41.9368,42.092,7800.0
2014-01-02 11:00:00,43.25,43.33,43.0,43.1,31800.0,41.9368,42.0144,41.6944,41.7914,31800.0
2014-01-02 11:30:00,43.0,43.01,42.4,42.47,62800.0,41.6944,41.7041,41.1126,41.1805,62800.0
2014-01-02 12:00:00,42.47,42.73,42.46,42.55,11200.0,41.1805,41.4326,41.1708,41.2581,11200.0
2014-01-02 12:30:00,42.5,42.66,42.4,42.48,19800.0,41.2096,41.3647,41.1126,41.1902,19800.0
2014-01-02 13:00:00,42.58,42.63,42.41,42.5,7200.0,41.2872,41.3356,41.1223,41.2096,7200.0
2014-01-02 13:30:00,42.38,42.66,42.35,42.66,10600.0,41.0932,41.3647,41.0642,41.3647,10600.0
2014-01-02 14:00:00,42.64,42.87,42.42,42.44,41600.0,41.3453,41.5684,41.132,41.1514,41600.0
2014-01-02 14:30:00,42.5,42.79,42.5,42.69,7400.0,41.2096,41.4908,41.2096,41.3938,7400.0
2014-01-02 15:00:00,42.72,42.98,42.72,42.84,9600.0,41.4229,41.675,41.4229,41.5393,9600.0
2014-01-02 15:30:00,42.79,42.98,42.69,42.85,48800.0,41.4908,41.675,41.3938,41.549,48800.0
2014-01-03 09:30:00,43.33,43.52,43.16,43.45,78200.0,42.0144,42.1986,41.8496,42.1308,78200.0
2014-01-03 10:00:00,43.49,43.56,43.28,43.32,18200.0,42.1695,42.2374,41.9659,42.0047,18200.0
2014-01-03 10:30:00,43.3,43.52,43.26,43.5,24800.0,41.9853,42.1986,41.9465,42.1792,24800.0
2014-01-03 11:00:00,43.53,43.59,43.17,43.22,30800.0,42.2083,42.2665,41.8593,41.9077,30800.0
2014-01-03 11:30:00,43.19,43.24,42.88,42.9,41200.0,41.8786,41.9271,41.5781,41.5975,41200.0
2014-01-03 12:00:00,42.92,43.22,42.92,43.2,7600.0,41.6168,41.9077,41.6168,41.8883,7600.0
2014-01-03 12:30:00,43.26,43.31,43.22,43.27,14400.0,41.9465,41.995,41.9077,41.9562,14400.0
2014-01-03 13:00:00,43.23,43.27,43.19,43.27,5000.0,41.9174,41.9562,41.8786,41.9562,5000.0
2014-01-03 13:30:00,43.24,43.24,43.13,43.24,7600.0,41.9271,41.9271,41.8205,41.9271,7600.0
2014-01-03 14:00:00,43.24,43.28,43.17,43.22,15000.0,41.9271,41.9659,41.8593,41.9077,15000.0
2014-01-03 14:30:00,43.25,43.54,43.21,43.51,9200.0,41.9368,42.218,41.898,42.1889,9200.0
2014-01-03 15:00:00,43.54,43.69,43.47,43.69,25400.0,42.218,42.3635,42.1501,42.3635,25400.0
2014-01-03 15:30:00,43.7,43.74,43.35,43.54,58800.0,42.3732,42.4119,42.0338,42.218,58800.0
2014-01-06 09:30:00,44.13,44.18,43.0,43.3,96600.0,42.7901,42.8386,41.6944,41.9853,96600.0
2014-01-06 10:00:00,43.1,43.64,43.1,43.45,24000.0,41.7914,42.315,41.7914,42.1308,24000.0
2014-01-06 10:30:00,43.47,43.49,42.88,42.88,8600.0,42.1501,42.1695,41.5781,41.5781,8600.0
2014-01-06 11:00:00,42.98,43.01,42.62,42.75,66600.0,41.675,41.7041,41.326,41.452,66600.0
2014-01-06 11:30:00,42.75,42.87,42.66,42.85,16400.0,41.452,41.5684,41.3647,41.549,16400.0
2014-01-06 12:00:00,42.85,42.88,42.75,42.79,6000.0,41.549,41.5781,41.452,41.4908,6000.0
2014-01-06 12:30:00,42.66,42.81,42.55,42.81,5400.0,41.3647,41.5102,41.2581,41.5102,5400.0
2014-01-06 13:00:00,42.79,42.82,42.46,42.68,26400.0,41.4908,41.5199,41.1708,41.3841,26400.0
2014-01-06 13:30:00,42.6,42.88,42.53,42.83,10200.0,41.3066,41.5781,41.2387,41.5296,10200.0
2014-01-06 14:00:00,42.88,42.9,42.71,42.71,9800.0,41.5781,41.5975,41.4132,41.4132,9800.0
2014-01-06 14:30:00,42.82,42.84,42.77,42.77,2400.0,41.5199,41.5393,41.4714,41.4714,2400.0
2014-01-06 15:00:00,42.75,42.75,42.6,42.67,7200.0,41.452,41.452,41.3066,41.3744,7200.0
2014-01-06 15:30:00,42.56,42.66,42.48,42.5,43800.0,41.2678,41.3647,41.1902,41.2096,43800.0
2014-01-07 09:30:00,42.98,43.6,42.9,43.6,63200.0,41.675,42.2762,41.5975,42.2762,63200.0
2014-01-07 10:00:00,43.7,43.88,43.6,43.75,37800.0,42.3732,42.5477,42.2762,42.4216,37800.0
2014-01-07 10:30:00,43.82,44.0,43.82,43.95,34400.0,42.4895,42.6641,42.4895,42.6156,34400.0
2014-01-07 11:00:00,43.96,43.98,43.83,43.88,11600.0,42.6253,42.6447,42.4992,42.5477,11600.0
2014-01-07 11:30:00,43.91,43.97,43.86,43.89,16600.0,42.5768,42.635,42.5283,42.5574,16600.0
2014-01-07 12:00:00,43.84,43.84,43.73,43.78,7800.0,42.5089,42.5089,42.4023,42.4507,7800.0
2014-01-07 12:30:00,43.8,43.84,43.65,43.72,2400.0,42.4701,42.5089,42.3247,42.3926,2400.0
2014-01-07 13:00:00,43.74,43.74,43.65,43.65,4800.0,42.4119,42.4119,42.3247,42.3247,4800.0
2014-01-07 13:30:00,43.64,43.71,43.35,43.36,28200.0,42.315,42.3829,42.0338,42.0435,28200.0
2014-01-07 14:00:00,43.32,43.35,43.13,43.35,18000.0,42.0047,42.0338,41.8205,42.0338,18000.0
2014-01-07 14:30:00,43.4,43.59,43.4,43.54,5000.0,42.0823,42.2665,42.0823,42.218,5000.0
2014-01-07 15:00:00,43.67,43.8,43.63,43.72,38200.0,42.3441,42.4701,42.3053,42.3926,38200.0
2014-01-07 15:30:00,43.71,43.81,43.52,43.52,63200.0,42.3829,42.4798,42.1986,42.1986,63200.0
2014-01-08 09:30:00,43.63,43.63,42.81,43.11,28800.0,42.3053,42.3053,41.5102,41.8011,28800.0
2014-01-08 10:00:00,43.18,43.77,43.18,43.74,20800.0,41.869,42.441,41.869,42.4119,20800.0
2014-01-08 10:30:00,43.69,43.92,43.69,43.71,12400.0,42.3635,42.5865,42.3635,42.3829,12400.0
2014-01-08 11:00:00,43.74,43.74,43.44,43.49,13800.0,42.4119,42.4119,42.1211,42.1695,13800.0
2014-01-08 11:30:00,43.56,43.79,43.56,43.7,2800.0,42.2374,42.4604,42.2374,42.3732,2800.0
2014-01-08 12:00:00,43.79,43.85,43.65,43.69,3600.0,42.4604,42.5186,42.3247,42.3635,3600.0
2014-01-08 12:30:00,43.63,43.63,43.32,43.33,11400.0,42.3053,42.3053,42.0047,42.0144,11400.0
2014-01-08 13:00:00,43.45,43.56,43.31,43.4,12800.0,42.1308,42.2374,41.995,42.0823,12800.0
2014-01-08 13:30:00,43.38,43.62,43.37,43.57,3600.0,42.0629,42.2956,42.0532,42.2471,3600.0
2014-01-08 14:00:00,43.31,43.49,43.05,43.38,24200.0,41.995,42.1695,41.7429,42.0629,24200.0
2014-01-08 14:30:00,43.45,43.45,43.24,43.33,5600.0,42.1308,42.1308,41.9271,42.0144,5600.0
2014-01-08 15:00:00,43.35,43.35,43.08,43.15,6800.0,42.0338,42.0338,41.772,41.8399,6800.0
2014-01-08 15:30:00,43.08,43.68,43.06,43.68,12200.0,41.772,42.3538,41.7526,42.3538,12200.0
2014-01-09 09:30:00,44.17,44.27,43.89,44.05,36800.0,42.8289,42.9259,42.5574,42.7125,36800.0
2014-01-09 10:00:00,44.21,44.21,43.53,43.71,28600.0,42.8677,42.8677,42.2083,42.3829,28600.0
2014-01-09 10:30:00,43.7,43.73,43.07,43.09,19600.0,42.3732,42.4023,41.7623,41.7817,19600.0
2014-01-09 11:00:00,43.11,43.21,42.97,43.15,16600.0,41.8011,41.898,41.6653,41.8399,16600.0
2014-01-09 11:30:00,43.08,43.33,43.08,43.27,7800.0,41.772,42.0144,41.772,41.9562,7800.0
2014-01-09 12:00:00,43.27,43.57,43.27,43.56,12600.0,41.9562,42.2471,41.9562,42.2374,12600.0
2014-01-09 12:30:00,43.72,43.92,43.72,43.79,29800.0,42.3926,42.5865,42.3926,42.4604,29800.0
2014-01-09 13:00:00,43.84,43.85,43.69,43.82,15000.0,42.5089,42.5186,42.3635,42.4895,15000.0
2014-01-09 13:30:00,43.79,43.79,43.59,43.59,4400.0,42.4604,42.4604,42.2665,42.2665,4400.0
2014-01-09 14:00:00,43.46,43.46,43.08,43.2,27400.0,42.1404,42.1404,41.772,41.8883,27400.0
2014-01-09 14:30:00,43.19,43.6,43.05,43.4,22000.0,41.8786,42.2762,41.7429,42.0823,22000.0
2014-01-09 15:00:00,43.45,43.6,43.45,43.6,9800.0,42.1308,42.2762,42.1308,42.2762,9800.0
2014-01-09 15:30:00,43.61,43.79,43.42,43.68,22600.0,42.2859,42.4604,42.1017,42.3538,22600.0
2014-01-10 09:30:00,43.8,44.0,43.58,43.68,31800.0,42.4701,42.6641,42.2568,42.3538,31800.0
2014-01-10 10:00:00,43.56,43.95,43.17,43.95,72000.0,42.2374,42.6156,41.8593,42.6156,72000.0
2014-01-10 10:30:00,43.93,43.93,43.58,43.92,4800.0,42.5962,42.5962,42.2568,42.5865,4800.0
2014-01-10 11:00:00,43.96,43.96,43.62,43.67,8600.0,42.6253,42.6253,42.2956,42.3441,8600.0
2014-01-10 11:30:00,43.62,43.62,43.29,43.52,9600.0,42.2956,42.2956,41.9756,42.1986,9600.0
2014-01-10 12:00:00,43.48,43.71,43.37,43.71,7200.0,42.1598,42.3829,42.0532,42.3829,7200.0
2014-01-10 12:30:00,43.83,44.05,43.83,44.01,5600.0,42.4992,42.7125,42.4992,42.6737,5600.0
2014-01-10 13:00:00,43.94,43.97,43.88,43.97,3200.0,42.6059,42.635,42.5477,42.635,3200.0
2014-01-10 13:30:00,43.98,44.09,43.83,43.92,19200.0,42.6447,42.7513,42.4992,42.5865,19200.0
2014-01-10 14:00:00,43.94,43.99,43.92,43.92,6800.0,42.6059,42.6544,42.5865,42.5865,6800.0
2014-01-10 14:30:00,43.99,43.99,43.91,43.92,2000.0,42.6544,42.6544,42.5768,42.5865,2000.0
2014-01-10 15:00:00,44.02,44.27,44.02,44.27,15000.0,42.6834,42.9259,42.6834,42.9259,15000.0
2014-01-10 15:30:00,44.32,44.41,44.27,44.39,35800.0,42.9743,43.0616,42.9259,43.0422,35800.0
2014-01-13 09:30:00,44.18,44.39,43.73,43.88,91400.0,42.8386,43.0422,42.4023,42.5477,91400.0
2014-01-13 10:00:00,44.09,44.35,44.09,44.27,31400.0,42.7513,43.0034,42.7513,42.9259,31400.0
2014-01-13 10:30:00,44.3,44.38,44.25,44.29,18200.0,42.9549,43.0325,42.9065,42.9452,18200.0
2014-01-13 11:00:00,44.24,44.24,44.06,44.1,19600.0,42.8968,42.8968,42.7222,42.761,19600.0
2014-01-13 11:30:00,44.3,44.31,44.16,44.16,2800.0,42.9549,42.9646,42.8192,42.8192,2800.0
2014-01-13 12:00:00,44.13,44.13,43.79,43.79,17600.0,42.7901,42.7901,42.4604,42.4604,17600.0
2014-01-13 12:30:00,43.77,43.78,43.57,43.57,11200.0,42.441,42.4507,42.2471,42.2471,11200.0
2014-01-13 13:00:00,43.54,43.55,43.25,43.49,29200.0,42.218,42.2277,41.9368,42.1695,29200.0
2014-01-13 13:30:00,43.38,43.38,43.13,43.2,10600.0,42.0629,42.0629,41.8205,41.8883,10600.0
2014-01-13 14:00:00,43.27,43.28,42.93,42.93,23400.0,41.9562,41.9659,41.6265,41.6265,23400.0
2014-01-13 14:30:00,42.9,42.9,42.52,42.6,23200.0,41.5975,41.5975,41.229,41.3066,23200.0
2014-01-13 15:00:00,42.5,42.5,42.13,42.3,17400.0,41.2096,41.2096,40.8508,41.0157,17400.0
2014-01-13 15:30:00,42.26,42.67,41.88,42.66,47200.0,40.9769,41.3744,40.6084,41.3647,47200.0
2014-01-14 09:30:00,43.19,43.4,42.88,43.03,65400.0,41.8786,42.0823,41.5781,41.7235,65400.0
2014-01-14 10:00:00,43.25,43.57,43.21,43.48,17600.0,41.9368,42.2471,41.898,42.1598,17600.0
2014-01-14 10:30:00,43.55,43.84,43.41,43.84,7400.0,42.2277,42.5089,42.092,42.5089,7400.0
2014-01-14 11:00:00,43.84,44.04,43.75,43.83,32400.0,42.5089,42.7028,42.4216,42.4992,32400.0
2014-01-14 11:30:00,43.96,43.96,43.69,43.83,41800.0,42.6253,42.6253,42.3635,42.4992,41800.0
2014-01-14 12:00:00,43.88,44.0,43.88,43.96,11000.0,42.5477,42.6641,42.5477,42.6253,11000.0
2014-01-14 12:30:00,44.05,44.12,43.88,43.95,12600.0,42.7125,42.7804,42.5477,42.6156,12600.0
2014-01-14 13:00:00,44.01,44.01,43.88,43.96,27200.0,42.6737,42.6737,42.5477,42.6253,27200.0
2014-01-14 13:30:00,43.94,44.11,43.81,43.9,18800.0,42.6059,42.7707,42.4798,42.5671,18800.0
2014-01-14 14:00:00,43.98,44.0,43.73,44.0,52000.0,42.6447,42.6641,42.4023,42.6641,52000.0
2014-01-14 14:30:00,44.08,44.15,44.06,44.13,8600.0,42.7416,42.8095,42.7222,42.7901,8600.0
2014-01-14 15:00:00,44.15,44.28,44.12,44.27,7400.0,42.8095,42.9356,42.7804,42.9259,7400.0
2014-01-14 15:30:00,44.3,44.3,44.1,44.19,31200.0,42.9549,42.9549,42.761,42.8483,31200.0
2014-01-15 09:30:00,44.5,45.0,44.48,44.94,47600.0,43.1489,43.6337,43.1295,43.5755,47600.0
2014-01-15 10:00:00,45.0,45.16,44.9,45.02,60200.0,43.6337,43.7888,43.5367,43.6531,60200.0
2014-01-15 10:30:00,45.01,45.08,44.67,44.74,32000.0,43.6434,43.7113,43.3137,43.3816,32000.0
2014-01-15 11:00:00,44.77,44.99,44.77,44.92,28000.0,43.4107,43.624,43.4107,43.5561,28000.0
2014-01-15 11:30:00,45.01,45.1,44.98,45.02,10800.0,43.6434,43.7307,43.6143,43.6531,10800.0
2014-01-15 12:00:00,45.05,45.1,44.91,44.98,5400.0,43.6822,43.7307,43.5464,43.6143,5400.0
2014-01-15 12:30:00,44.9,44.94,44.79,44.88,5400.0,43.5367,43.5755,43.4301,43.5173,5400.0
2014-01-15 13:00:00,44.98,44.98,44.82,44.82,4400.0,43.6143,43.6143,43.4592,43.4592,4400.0
2014-01-15 13:30:00,44.88,44.98,44.81,44.98,26400.0,43.5173,43.6143,43.4495,43.6143,26400.0
2014-01-15 14:00:00,44.9,45.17,44.85,45.08,54000.0,43.5367,43.7985,43.4882,43.7113,54000.0
2014-01-15 14:30:00,45.12,45.22,45.02,45.21,18200.0,43.75,43.847,43.6531,43.8373,18200.0
2014-01-15 15:00:00,45.22,45.22,45.01,45.16,22800.0,43.847,43.847,43.6434,43.7888,22800.0
2014-01-15 15:30:00,45.13,45.23,45.02,45.16,43400.0,43.7597,43.8567,43.6531,43.7888,43400.0
2014-01-16 09:30:00,44.98,45.32,44.89,45.21,43200.0,43.6143,43.944,43.527,43.8373,43200.0
2014-01-16 10:00:00,45.11,45.35,44.99,45.17,44400.0,43.7404,43.9731,43.624,43.7985,44400.0
2014-01-16 10:30:00,45.15,45.24,44.78,44.78,15400.0,43.7791,43.8664,43.4204,43.4204,15400.0
2014-01-16 11:00:00,44.77,44.89,44.77,44.88,6800.0,43.4107,43.527,43.4107,43.5173,6800.0
2014-01-16 11:30:00,44.98,45.13,44.98,45.09,3000.0,43.6143,43.7597,43.6143,43.721,3000.0
2014-01-16 12:00:00,45.1,45.1,45.1,45.1,400.0,43.7307,43.7307,43.7307,43.7307,400.0
2014-01-16 12:30:00,45.07,45.1,45.07,45.09,2000.0,43.7016,43.7307,43.7016,43.721,2000.0
2014-01-16 13:00:00,45.04,45.21,45.04,45.1,1800.0,43.6725,43.8373,43.6725,43.7307,1800.0
2014-01-16 13:30:00,45.16,45.16,45.08,45.1,5000.0,43.7888,43.7888,43.7113,43.7307,5000.0
2014-01-16 14:00:00,45.18,45.18,45.06,45.06,1200.0,43.8082,43.8082,43.6919,43.6919,1200.0
2014-01-16 14:30:00,45.09,45.29,45.09,45.25,2800.0,43.721,43.9149,43.721,43.8761,2800.0
2014-01-16 15:00:00,45.23,45.24,45.2,45.24,2200.0,43.8567,43.8664,43.8276,43.8664,2200.0
2014-01-16 15:30:00,45.29,45.37,45.19,45.33,11800.0,43.9149,43.9925,43.8179,43.9537,11800.0
2014-01-17 09:30:00,45.31,45.38,44.94,45.12,34600.0,43.9343,44.0022,43.5755,43.75,34600.0
2014-01-17 10:00:00,45.08,45.25,45.07,45.25,3800.0,43.7113,43.8761,43.7016,43.8761,3800.0
2014-01-17 10:30:00,45.13,45.25,45.13,45.25,3600.0,43.7597,43.8761,43.7597,43.8761,3600.0
2014-01-17 11:00:00,45.28,45.4,45.28,45.3,2200.0,43.9052,44.0215,43.9052,43.9246,2200.0
2014-01-17 11:30:00,45.35,45.39,45.27,45.29,2400.0,43.9731,44.0118,43.8955,43.9149,2400.0
2014-01-17 12:00:00,45.29,45.4,45.29,45.29,2000.0,43.9149,44.0215,43.9149,43.9149,2000.0
2014-01-17 12:30:00,45.29,45.35,45.16,45.16,4800.0,43.9149,43.9731,43.7888,43.7888,4800.0
2014-01-17 13:00:00,45.17,45.17,44.93,44.94,11600.0,43.7985,43.7985,43.5658,43.5755,11600.0
2014-01-17 13:30:00,44.9,44.98,44.87,44.98,5800.0,43.5367,43.6143,43.5076,43.6143,5800.0
2014-01-17 14:00:00,45.01,45.02,44.99,45.02,2000.0,43.6434,43.6531,43.624,43.6531,2000.0
2014-01-17 14:30:00,44.98,45.06,44.92,44.96,2600.0,43.6143,43.6919,43.5561,43.5949,2600.0
2014-01-17 15:00:00,45.03,45.03,44.7,44.77,25400.0,43.6628,43.6628,43.3428,43.4107,25400.0
2014-01-17 15:30:00,44.66,44.9,44.6,44.83,12600.0,43.304,43.5367,43.2458,43.4689,12600.0
2014-01-21 09:30:00,45.73,45.92,45.66,45.81,74600.0,44.3415,44.5258,44.2737,44.4191,74600.0
2014-01-21 10:00:00,45.82,45.82,45.21,45.21,17200.0,44.4288,44.4288,43.8373,43.8373,17200.0
2014-01-21 10:30:00,45.33,45.39,45.17,45.25,6600.0,43.9537,44.0118,43.7985,43.8761,6600.0
2014-01-21 11:00:00,45.32,45.32,44.7,44.94,29000.0,43.944,43.944,43.3428,43.5755,29000.0
2014-01-21 11:30:00,44.87,45.07,44.82,44.94,11200.0,43.5076,43.7016,43.4592,43.5755,11200.0
2014-01-21 12:00:00,44.88,45.34,44.79,45.27,19400.0,43.5173,43.9634,43.4301,43.8955,19400.0
2014-01-21 12:30:00,45.27,45.34,45.25,45.28,16200.0,43.8955,43.9634,43.8761,43.9052,16200.0
2014-01-21 13:00:00,45.35,45.53,45.35,45.43,8200.0,43.9731,44.1476,43.9731,44.0506,8200.0
2014-01-21 13:30:00,45.49,45.62,45.49,45.49,11000.0,44.1088,44.2349,44.1088,44.1088,11000.0
2014-01-21 14:00:00,45.54,45.54,45.46,45.46,11400.0,44.1573,44.1573,44.0797,44.0797,11400.0
2014-01-21 14:30:00,45.55,45.55,45.47,45.47,2200.0,44.167,44.167,44.0894,44.0894,2200.0
2014-01-21 15:00:00,45.46,45.52,45.43,45.44,3400.0,44.0797,44.1379,44.0506,44.0603,3400.0
2014-01-21 15:30:00,45.42,45.65,45.42,45.62,21600.0,44.0409,44.264,44.0409,44.2349,21600.0
2014-01-22 09:30:00,45.76,45.85,45.64,45.79,21000.0,44.3706,44.4579,44.2543,44.3997,21000.0
2014-01-22 10:00:00,45.87,45.88,45.52,45.88,23000.0,44.4773,44.487,44.1379,44.487,23000.0
2014-01-22 10:30:00,45.88,45.88,45.61,45.64,8600.0,44.487,44.487,44.2252,44.2543,8600.0
2014-01-22 11:00:00,45.77,45.9,45.64,45.88,13200.0,44.3803,44.5064,44.2543,44.487,13200.0
2014-01-22 11:30:00,45.94,46.0,45.85,45.96,54600.0,44.5451,44.6033,44.4579,44.5645,54600.0
2014-01-22 12:00:00,46.07,46.31,46.07,46.28,16400.0,44.6712,44.9039,44.6712,44.8748,16400.0
2014-01-22 12:30:00,46.29,46.34,46.22,46.3,2600.0,44.8845,44.933,44.8166,44.8942,2600.0
2014-01-22 13:00:00,46.3,46.35,46.21,46.33,18400.0,44.8942,44.9427,44.807,44.9233,18400.0
2014-01-22 13:30:00,46.23,46.27,46.09,46.12,14600.0,44.8263,44.8651,44.6906,44.7197,14600.0
2014-01-22 14:00:00,46.22,46.27,46.22,46.24,7000.0,44.8166,44.8651,44.8166,44.836,7000.0
2014-01-22 14:30:00,46.24,46.33,46.18,46.29,5800.0,44.836,44.9233,44.7779,44.8845,5800.0
2014-01-22 15:00:00,46.34,46.51,46.34,46.36,10000.0,44.933,45.0978,44.933,44.9524,10000.0
2014-01-22 15:30:00,46.37,46.37,46.24,46.29,36600.0,44.9621,44.9621,44.836,44.8845,36600.0
2014-01-23 09:30:00,45.75,45.8,45.25,45.27,142600.0,44.3609,44.4094,43.8761,43.8955,142600.0
2014-01-23 10:00:00,45.26,45.4,44.94,45.13,45800.0,43.8858,44.0215,43.5755,43.7597,45800.0
2014-01-23 10:30:00,45.1,45.23,44.98,45.07,11600.0,43.7307,43.8567,43.6143,43.7016,11600.0
2014-01-23 11:00:00,45.01,45.1,44.84,45.08,30000.0,43.6434,43.7307,43.4785,43.7113,30000.0
2014-01-23 11:30:00,45.04,45.15,44.99,45.15,21800.0,43.6725,43.7791,43.624,43.7791,21800.0
2014-01-23 12:00:00,45.16,45.16,44.88,44.94,45400.0,43.7888,43.7888,43.5173,43.5755,45400.0
2014-01-23 12:30:00,44.94,45.11,44.84,44.94,23200.0,43.5755,43.7404,43.4785,43.5755,23200.0
2014-01-23 13:00:00,44.91,45.01,44.82,44.85,6600.0,43.5464,43.6434,43.4592,43.4882,6600.0
2014-01-23 13:30:00,44.83,44.88,44.52,44.56,31000.0,43.4689,43.5173,43.1683,43.2071,31000.0
2014-01-23 14:00:00,44.52,44.87,44.52,44.78,10400.0,43.1683,43.5076,43.1683,43.4204,10400.0
2014-01-23 14:30:00,44.79,45.09,44.74,45.02,16400.0,43.4301,43.721,43.3816,43.6531,16400.0
2014-01-23 15:00:00,45.01,45.01,44.88,44.98,23200.0,43.6434,43.6434,43.5173,43.6143,23200.0
2014-01-23 15:30:00,44.95,45.36,44.95,45.36,80800.0,43.5852,43.9828,43.5852,43.9828,80800.0
2014-01-24 09:30:00,44.49,44.61,43.55,43.77,96600.0,43.1392,43.2555,42.2277,42.441,96600.0
2014-01-24 10:00:00,43.63,43.8,43.29,43.48,30600.0,42.3053,42.4701,41.9756,42.1598,30600.0
2014-01-24 10:30:00,43.3,43.3,42.75,42.79,51000.0,41.9853,41.9853,41.452,41.4908,51000.0
2014-01-24 11:00:00,42.91,42.94,42.04,42.05,45800.0,41.6071,41.6362,40.7636,40.7733,45800.0
2014-01-24 11:30:00,42.03,42.55,41.98,42.55,65200.0,40.7539,41.2581,40.7054,41.2581,65200.0
2014-01-24 12:00:00,42.58,42.59,42.14,42.2,40400.0,41.2872,41.2969,40.8605,40.9187,40400.0
2014-01-24 12:30:00,42.21,42.22,41.99,42.18,11000.0,40.9284,40.9381,40.7151,40.8993,11000.0
2014-01-24 13:00:00,42.07,42.26,41.96,41.97,6600.0,40.7927,40.9769,40.686,40.6957,6600.0
2014-01-24 13:30:00,42.08,42.15,41.85,42.02,15000.0,40.8023,40.8702,40.5793,40.7442,15000.0
2014-01-24 14:00:00,41.97,41.97,41.72,41.8,22800.0,40.6957,40.6957,40.4533,40.5309,22800.0
2014-01-24 14:30:00,41.77,41.93,41.7,41.9,8000.0,40.5018,40.6569,40.4339,40.6278,8000.0
2014-01-24 15:00:00,41.75,41.93,41.7,41.87,17200.0,40.4824,40.6569,40.4339,40.5987,17200.0
2014-01-24 15:30:00,41.84,42.07,41.81,41.99,50000.0,40.5696,40.7927,40.5405,40.7151,50000.0
2014-01-27 09:30:00,42.32,42.38,41.67,42.02,27000.0,41.0351,41.0932,40.4048,40.7442,27000.0
2014-01-27 10:00:00,41.83,42.04,40.57,40.62,125400.0,40.5599,40.7636,39.3382,39.3867,125400.0
2014-01-27 10:30:00,40.62,41.04,40.31,40.9,95600.0,39.3867,39.7939,39.0861,39.6582,95600.0
2014-01-27 11:00:00,40.79,40.83,40.4,40.71,21400.0,39.5515,39.5903,39.1734,39.4739,21400.0
2014-01-27 11:30:00,40.49,40.56,39.97,39.98,33800.0,39.2606,39.3285,38.7564,38.7661,33800.0
2014-01-27 12:00:00,39.94,39.97,39.42,39.59,43800.0,38.7273,38.7564,38.2231,38.388,43800.0
2014-01-27 12:30:00,39.52,39.97,39.43,39.74,32600.0,38.3201,38.7564,38.2328,38.5334,32600.0
2014-01-27 13:00:00,39.79,40.35,39.79,40.18,34800.0,38.5819,39.1249,38.5819,38.96,34800.0
2014-01-27 13:30:00,40.1,40.7,40.02,40.59,42800.0,38.8825,39.4642,38.8049,39.3576,42800.0
2014-01-27 14:00:00,40.63,40.99,40.63,40.9,29400.0,39.3964,39.7454,39.3964,39.6582,29400.0
2014-01-27 14:30:00,40.96,41.38,40.9,41.38,29200.0,39.7164,40.1236,39.6582,40.1236,29200.0
2014-01-27 15:00:00,41.31,41.31,40.83,40.85,19600.0,40.0557,40.0557,39.5903,39.6097,19600.0
2014-01-27 15:30:00,40.87,40.9,40.11,40.11,68600.0,39.6291,39.6582,38.8922,38.8922,68600.0
2014-01-28 09:30:00,40.28,40.88,40.13,40.81,80800.0,39.057,39.6388,38.9116,39.5709,80800.0
2014-01-28 10:00:00,40.88,41.08,40.64,40.79,17800.0,39.6388,39.8327,39.4061,39.5515,17800.0
2014-01-28 10:30:00,40.76,41.1,40.74,41.04,33000.0,39.5224,39.8521,39.503,39.7939,33000.0
2014-01-28 11:00:00,41.15,41.19,40.73,40.77,34400.0,39.9006,39.9394,39.4933,39.5321,34400.0
2014-01-28 11:30:00,40.8,40.85,40.37,40.63,12400.0,39.5612,39.6097,39.1443,39.3964,12400.0
2014-01-28 12:00:00,40.57,40.61,40.47,40.61,5000.0,39.3382,39.377,39.2412,39.377,5000.0
2014-01-28 12:30:00,40.73,40.86,40.63,40.78,9800.0,39.4933,39.6194,39.3964,39.5418,9800.0
2014-01-28 13:00:00,40.88,41.01,40.68,41.01,2600.0,39.6388,39.7648,39.4449,39.7648,2600.0
2014-01-28 13:30:00,40.93,40.96,40.72,40.87,5600.0,39.6873,39.7164,39.4836,39.6291,5600.0
2014-01-28 14:00:00,40.86,41.08,40.86,41.07,2800.0,39.6194,39.8327,39.6194,39.823,2800.0
2014-01-28 14:30:00,41.08,41.21,41.02,41.1,14600.0,39.8327,39.9588,39.7745,39.8521,14600.0
2014-01-28 15:00:00,41.15,41.2,41.1,41.13,15800.0,39.9006,39.9491,39.8521,39.8812,15800.0
2014-01-28 15:30:00,41.29,41.35,40.98,41.35,33800.0,40.0363,40.0945,39.7357,40.0945,33800.0
2014-01-29 09:30:00,40.18,40.71,39.96,40.68,135400.0,38.96,39.4739,38.7467,39.4449,135400.0
2014-01-29 10:00:00,40.7,40.75,40.23,40.23,7600.0,39.4642,39.5127,39.0085,39.0085,7600.0
2014-01-29 10:30:00,40.29,40.67,40.29,40.49,9800.0,39.0667,39.4352,39.0667,39.2606,9800.0
2014-01-29 11:00:00,40.57,40.85,40.45,40.85,10200.0,39.3382,39.6097,39.2218,39.6097,10200.0
2014-01-29 11:30:00,40.8,40.8,40.7,40.79,4200.0,39.5612,39.5612,39.4642,39.5515,4200.0
2014-01-29 12:00:00,40.87,40.87,40.52,40.52,6600.0,39.6291,39.6291,39.2897,39.2897,6600.0
2014-01-29 12:30:00,40.37,40.38,39.94,40.16,24200.0,39.1443,39.154,38.7273,38.9406,24200.0
2014-01-29 13:00:00,40.13,40.13,39.81,39.93,15600.0,38.9116,38.9116,38.6013,38.7176,15600.0
2014-01-29 13:30:00,39.88,40.07,39.69,39.93,12200.0,38.6691,38.8534,38.4849,38.7176,12200.0
2014-01-29 14:00:00,40.07,40.32,39.32,39.98,61400.0,38.8534,39.0958,38.1261,38.7661,61400.0
2014-01-29 14:30:00,39.94,40.33,39.77,39.77,20400.0,38.7273,39.1055,38.5625,38.5625,20400.0
2014-01-29 15:00:00,39.5,39.61,39.23,39.43,68200.0,38.3007,38.4073,38.0389,38.2328,68200.0
2014-01-29 15:30:00,39.38,39.74,39.33,39.56,24800.0,38.1843,38.5334,38.1358,38.3589,24800.0
2014-01-30 09:30:00,40.6,40.79,40.36,40.72,70400.0,39.3673,39.5515,39.1346,39.4836,70400.0
2014-01-30 10:00:00,40.46,40.94,40.4,40.9,8600.0,39.2315,39.697,39.1734,39.6582,8600.0
2014-01-30 10:30:00,40.8,41.04,40.8,41.0,11000.0,39.5612,39.7939,39.5612,39.7551,11000.0
2014-01-30 11:00:00,41.1,41.42,40.96,41.34,41600.0,39.8521,40.1624,39.7164,40.0848,41600.0
2014-01-30 11:30:00,41.37,41.9,41.36,41.87,74200.0,40.1139,40.6278,40.1042,40.5987,74200.0
2014-01-30 12:00:00,41.91,41.92,41.74,41.83,22600.0,40.6375,40.6472,40.4727,40.5599,22600.0
2014-01-30 12:30:00,41.82,42.0,41.82,41.98,14600.0,40.5502,40.7248,40.5502,40.7054,14600.0
2014-01-30 13:00:00,41.88,41.91,41.8,41.8,4200.0,40.6084,40.6375,40.5309,40.5309,4200.0
2014-01-30 13:30:00,41.79,41.79,41.63,41.79,8000.0,40.5212,40.5212,40.366,40.5212,8000.0
2014-01-30 14:00:00,41.55,41.57,41.32,41.54,16400.0,40.2884,40.3078,40.0654,40.2787,16400.0
2014-01-30 14:30:00,41.68,41.73,41.55,41.6,5000.0,40.4145,40.463,40.2884,40.3369,5000.0
2014-01-30 15:00:00,41.72,41.83,41.7,41.8,4000.0,40.4533,40.5599,40.4339,40.5309,4000.0
2014-01-30 15:30:00,41.77,41.78,41.27,41.27,62000.0,40.5018,40.5115,40.0169,40.0169,62000.0
2014-01-31 09:30:00,39.37,40.43,39.34,40.19,46600.0,38.1746,39.2024,38.1455,38.9697,46600.0
2014-01-31 10:00:00,40.16,40.45,39.99,40.04,23000.0,38.9406,39.2218,38.7758,38.8243,23000.0
2014-01-31 10:30:00,40.09,40.65,40.09,40.52,17400.0,38.8728,39.4158,38.8728,39.2897,17400.0
2014-01-31 11:00:00,40.46,40.96,40.42,40.77,11400.0,39.2315,39.7164,39.1928,39.5321,11400.0
2014-01-31 11:30:00,40.78,40.85,40.76,40.76,5400.0,39.5418,39.6097,39.5224,39.5224,5400.0
2014-01-31 12:00:00,41.13,41.13,40.94,40.95,13000.0,39.8812,39.8812,39.697,39.7067,13000.0
2014-01-31 12:30:00,40.82,40.97,40.75,40.8,6600.0,39.5806,39.7261,39.5127,39.5612,6600.0
2014-01-31 13:00:00,40.81,40.82,40.52,40.68,5600.0,39.5709,39.5806,39.2897,39.4449,5600.0
2014-01-31 13:30:00,40.74,41.06,40.74,41.06,3800.0,39.503,39.8133,39.503,39.8133,3800.0
2014-01-31 14:00:00,41.18,41.18,40.87,40.96,12800.0,39.9297,39.9297,39.6291,39.7164,12800.0
2014-01-31 14:30:00,40.97,41.31,40.97,41.12,5200.0,39.7261,40.0557,39.7261,39.8715,5200.0
2014-01-31 15:00:00,40.99,40.99,40.74,40.77,9800.0,39.7454,39.7454,39.503,39.5321,9800.0
2014-01-31 15:30:00,40.76,40.82,40.31,40.44,22000.0,39.5224,39.5806,39.0861,39.2121,22000.0
2014-02-03 09:30:00,40.13,40.45,39.24,39.8,56800.0,38.9116,39.2218,38.0486,38.5916,56800.0
2014-02-03 10:00:00,39.86,39.87,38.5,38.84,46600.0,38.6498,38.6594,37.331,37.6607,46600.0
2014-02-03 10:30:00,38.73,39.07,38.65,38.65,23200.0,37.5541,37.8837,37.4765,37.4765,23200.0
2014-02-03 11:00:00,38.61,38.62,37.88,37.99,29600.0,37.4377,37.4474,36.7299,36.8365,29600.0
2014-02-03 11:30:00,37.86,38.04,37.41,37.44,47600.0,36.7105,36.885,36.2741,36.3032,47600.0
2014-02-03 12:00:00,37.34,37.41,37.0,37.28,37400.0,36.2063,36.2741,35.8766,36.1481,37400.0
2014-02-03 12:30:00,37.36,37.51,37.1,37.1,23800.0,36.2257,36.3711,35.9736,35.9736,23800.0
2014-02-03 13:00:00,37.1,37.1,36.09,36.15,43000.0,35.9736,35.9736,34.9942,35.0524,43000.0
2014-02-03 13:30:00,36.09,36.71,36.09,36.49,34800.0,34.9942,35.5954,34.9942,35.3821,34800.0
2014-02-03 14:00:00,36.59,37.09,36.58,36.75,46200.0,35.479,35.9639,35.4693,35.6342,46200.0
2014-02-03 14:30:00,36.82,36.83,36.34,36.35,24400.0,35.7021,35.7118,35.2366,35.2463,24400.0
2014-02-03 15:00:00,36.27,36.73,36.27,36.58,19800.0,35.1688,35.6148,35.1688,35.4693,19800.0
2014-02-03 15:30:00,36.64,36.68,36.37,36.67,46600.0,35.5275,35.5663,35.2657,35.5566,46600.0
2014-02-04 09:30:00,37.21,37.48,36.41,37.4,106200.0,36.0802,36.342,35.3045,36.2644,106200.0
2014-02-04 10:00:00,37.42,37.49,36.87,37.01,48400.0,36.2838,36.3517,35.7505,35.8863,48400.0
2014-02-04 10:30:00,37.03,37.44,36.98,36.98,22200.0,35.9057,36.3032,35.8572,35.8572,22200.0
2014-02-04 11:00:00,36.99,37.46,36.99,37.33,29400.0,35.8669,36.3226,35.8669,36.1966,29400.0
2014-02-04 11:30:00,37.49,37.8,37.47,37.8,18200.0,36.3517,36.6523,36.3323,36.6523,18200.0
2014-02-04 12:00:00,37.8,37.88,37.66,37.73,41800.0,36.6523,36.7299,36.5166,36.5844,41800.0
2014-02-04 12:30:00,37.8,37.8,37.58,37.77,13200.0,36.6523,36.6523,36.439,36.6232,13200.0
2014-02-04 13:00:00,37.79,37.87,37.5,37.61,4800.0,36.6426,36.7202,36.3614,36.4681,4800.0
2014-02-04 13:30:00,37.65,37.81,37.3,37.3,7800.0,36.5069,36.662,36.1675,36.1675,7800.0
2014-02-04 14:00:00,37.32,37.46,37.17,37.43,25600.0,36.1869,36.3226,36.0414,36.2935,25600.0
2014-02-04 14:30:00,37.38,37.6,37.31,37.51,3000.0,36.2451,36.4584,36.1772,36.3711,3000.0
2014-02-04 15:00:00,37.63,37.63,37.25,37.25,14400.0,36.4875,36.4875,36.119,36.119,14400.0
2014-02-04 15:30:00,37.12,37.48,37.12,37.45,29800.0,35.9929,36.342,35.9929,36.3129,29800.0
2014-02-05 09:30:00,36.76,37.04,35.97,36.13,112200.0,35.6439,35.9154,34.8779,35.033,112200.0
2014-02-05 10:00:00,36.47,36.9,35.2,35.44,53600.0,35.3627,35.7796,34.1312,34.364,53600.0
2014-02-05 10:30:00,35.58,36.02,35.45,35.7,20800.0,34.4997,34.9263,34.3737,34.6161,20800.0
2014-02-05 11:00:00,35.67,36.05,35.35,36.05,11800.0,34.587,34.9554,34.2767,34.9554,11800.0
2014-02-05 11:30:00,36.13,36.52,36.05,36.38,35400.0,35.033,35.4112,34.9554,35.2754,35400.0
2014-02-05 12:00:00,36.39,36.68,36.18,36.65,10200.0,35.2851,35.5663,35.0815,35.5372,10200.0
2014-02-05 12:30:00,36.39,36.5,36.33,36.49,4800.0,35.2851,35.3918,35.2269,35.3821,4800.0
2014-02-05 13:00:00,36.74,36.88,36.58,36.63,15800.0,35.6245,35.7602,35.4693,35.5178,15800.0
2014-02-05 13:30:00,36.65,36.74,36.62,36.74,12400.0,35.5372,35.6245,35.5081,35.6245,12400.0
2014-02-05 14:00:00,36.8,36.8,36.37,36.54,8400.0,35.6827,35.6827,35.2657,35.4306,8400.0
2014-02-05 14:30:00,36.57,36.57,36.24,36.27,16000.0,35.4596,35.4596,35.1397,35.1688,16000.0
2014-02-05 15:00:00,36.28,36.5,36.19,36.5,10400.0,35.1785,35.3918,35.0912,35.3918,10400.0
2014-02-05 15:30:00,36.59,36.66,36.42,36.51,50800.0,35.479,35.5469,35.3142,35.4015,50800.0
2014-02-06 09:30:00,36.84,37.54,36.83,37.48,40600.0,35.7214,36.4002,35.7118,36.342,40600.0
2014-02-06 10:00:00,37.4,37.57,37.21,37.27,27200.0,36.2644,36.4293,36.0802,36.1384,27200.0
2014-02-06 10:30:00,37.47,37.9,37.47,37.63,22400.0,36.3323,36.7493,36.3323,36.4875,22400.0
2014-02-06 11:00:00,37.73,37.88,37.6,37.6,11600.0,36.5844,36.7299,36.4584,36.4584,11600.0
2014-02-06 11:30:00,37.68,37.8,37.45,37.54,55400.0,36.5359,36.6523,36.3129,36.4002,55400.0
2014-02-06 12:00:00,37.52,37.7,37.48,37.51,15400.0,36.3808,36.5553,36.342,36.3711,15400.0
2014-02-06 12:30:00,37.61,37.62,37.55,37.55,600.0,36.4681,36.4778,36.4099,36.4099,600.0
2014-02-06 13:00:00,37.55,37.55,37.07,37.1,9200.0,36.4099,36.4099,35.9445,35.9736,9200.0
2014-02-06 13:30:00,37.14,37.2,37.05,37.14,18400.0,36.0123,36.0705,35.9251,36.0123,18400.0
2014-02-06 14:00:00,37.22,37.66,37.22,37.55,51200.0,36.0899,36.5166,36.0899,36.4099,51200.0
2014-02-06 14:30:00,37.63,37.63,37.38,37.38,6800.0,36.4875,36.4875,36.2451,36.2451,6800.0
2014-02-06 15:00:00,37.46,37.51,37.4,37.47,51000.0,36.3226,36.3711,36.2644,36.3323,51000.0
2014-02-06 15:30:00,37.51,37.52,37.36,37.48,31000.0,36.3711,36.3808,36.2257,36.342,31000.0
2014-02-07 09:30:00,37.9,38.6,37.68,38.25,97000.0,36.7493,37.428,36.5359,37.0886,97000.0
2014-02-07 10:00:00,38.34,38.54,37.46,37.47,49200.0,37.1759,37.3698,36.3226,36.3323,49200.0
2014-02-07 10:30:00,37.62,38.08,37.55,38.08,36200.0,36.4778,36.9238,36.4099,36.9238,36200.0
2014-02-07 11:00:00,37.95,38.41,37.94,38.08,19200.0,36.7977,37.2438,36.788,36.9238,19200.0
2014-02-07 11:30:00,38.13,38.52,38.13,38.43,19600.0,36.9723,37.3504,36.9723,37.2632,19600.0
2014-02-07 12:00:00,38.42,38.44,38.29,38.32,14200.0,37.2535,37.2729,37.1274,37.1565,14200.0
2014-02-07 12:30:00,38.34,38.35,38.24,38.27,5000.0,37.1759,37.1856,37.0789,37.108,5000.0
2014-02-07 13:00:00,38.28,38.36,38.23,38.3,9800.0,37.1177,37.1953,37.0692,37.1371,9800.0
2014-02-07 13:30:00,38.27,38.55,38.27,38.51,9600.0,37.108,37.3795,37.108,37.3407,9600.0
2014-02-07 14:00:00,38.46,38.56,38.4,38.44,7400.0,37.2923,37.3892,37.2341,37.2729,7400.0
2014-02-07 14:30:00,38.47,38.49,38.35,38.4,11000.0,37.302,37.3213,37.1856,37.2341,11000.0
2014-02-07 15:00:00,38.48,38.5,38.43,38.46,6800.0,37.3117,37.331,37.2632,37.2923,6800.0
2014-02-07 15:30:00,38.56,38.79,38.53,38.74,29600.0,37.3892,37.6122,37.3601,37.5638,29600.0
2014-02-10 09:30:00,38.8,38.8,38.01,38.48,49800.0,37.6219,37.6219,36.8559,37.3117,49800.0
2014-02-10 10:00:00,38.5,38.5,38.16,38.24,12000.0,37.331,37.331,37.0014,37.0789,12000.0
2014-02-10 10:30:00,38.2,38.26,37.94,38.13,8600.0,37.0402,37.0983,36.788,36.9723,8600.0
2014-02-10 11:00:00,38.18,38.26,37.92,38.26,7000.0,37.0208,37.0983,36.7687,37.0983,7000.0
2014-02-10 11:30:00,38.22,38.46,38.19,38.4,13400.0,37.0595,37.2923,37.0305,37.2341,13400.0
2014-02-10 12:00:00,38.5,38.52,38.49,38.49,1600.0,37.331,37.3504,37.3213,37.3213,1600.0
2014-02-10 12:30:00,38.38,38.5,38.33,38.5,10800.0,37.2147,37.331,37.1662,37.331,10800.0
2014-02-10 13:00:00,38.43,38.58,38.43,38.58,2000.0,37.2632,37.4086,37.2632,37.4086,2000.0
2014-02-10 13:30:00,38.53,38.63,38.53,38.62,5600.0,37.3601,37.4571,37.3601,37.4474,5600.0
2014-02-10 14:00:00,38.68,38.85,38.68,38.84,2400.0,37.5056,37.6704,37.5056,37.6607,2400.0
2014-02-10 14:30:00,38.85,38.9,38.83,38.83,8600.0,37.6704,37.7189,37.651,37.651,8600.0
2014-02-10 15:00:00,38.85,38.88,38.83,38.83,2800.0,37.6704,37.6995,37.651,37.651,2800.0
2014-02-10 15:30:00,38.82,39.07,38.82,39.06,28200.0,37.6413,37.8837,37.6413,37.874,28200.0
2014-02-11 09:30:00,39.16,39.51,39.13,39.24,56200.0,37.971,38.3104,37.9419,38.0486,56200.0
2014-02-11 10:00:00,39.19,39.47,39.15,39.31,21200.0,38.0001,38.2716,37.9613,38.1165,21200.0
2014-02-11 10:30:00,39.35,39.44,38.93,39.0,31400.0,38.1552,38.2425,37.748,37.8159,31400.0
2014-02-11 11:00:00,39.2,39.49,39.01,39.49,6000.0,38.0098,38.291,37.8256,38.291,6000.0
2014-02-11 11:30:00,39.42,39.85,39.42,39.85,21400.0,38.2231,38.6401,38.2231,38.6401,21400.0
2014-02-11 12:00:00,39.91,39.95,39.77,39.95,9800.0,38.6982,38.737,38.5625,38.737,9800.0
2014-02-11 12:30:00,40.0,40.1,39.98,40.1,15600.0,38.7855,38.8825,38.7661,38.8825,15600.0
2014-02-11 13:00:00,40.12,40.34,40.12,40.34,27800.0,38.9019,39.1152,38.9019,39.1152,27800.0
2014-02-11 13:30:00,40.35,40.38,40.15,40.17,16400.0,39.1249,39.154,38.9309,38.9503,16400.0
2014-02-11 14:00:00,40.19,40.23,40.12,40.22,9000.0,38.9697,39.0085,38.9019,38.9988,9000.0
2014-02-11 14:30:00,40.2,40.37,40.17,40.35,22000.0,38.9794,39.1443,38.9503,39.1249,22000.0
2014-02-11 15:00:00,40.34,40.37,40.17,40.2,9400.0,39.1152,39.1443,38.9503,38.9794,9400.0
2014-02-11 15:30:00,40.22,40.26,39.97,40.1,27800.0,38.9988,39.0376,38.7564,38.8825,27800.0
2014-02-12 09:30:00,40.31,41.13,40.3,40.99,86400.0,39.0861,39.8812,39.0764,39.7454,86400.0
2014-02-12 10:00:00,41.02,41.02,40.62,40.84,29000.0,39.7745,39.7745,39.3867,39.6,29000.0
2014-02-12 10:30:00,40.79,40.79,40.32,40.46,23000.0,39.5515,39.5515,39.0958,39.2315,23000.0
2014-02-12 11:00:00,40.43,40.54,40.16,40.2,22800.0,39.2024,39.3091,38.9406,38.9794,22800.0
2014-02-12 11:30:00,40.34,40.34,40.07,40.22,4800.0,39.1152,39.1152,38.8534,38.9988,4800.0
2014-02-12 12:00:00,40.4,40.5,40.35,40.5,5600.0,39.1734,39.2703,39.1249,39.2703,5600.0
2014-02-12 12:30:00,40.5,40.55,40.37,40.44,15400.0,39.2703,39.3188,39.1443,39.2121,15400.0
2014-02-12 13:00:00,40.46,40.68,40.43,40.65,10800.0,39.2315,39.4449,39.2024,39.4158,10800.0
2014-02-12 13:30:00,40.69,40.75,40.59,40.6,18800.0,39.4546,39.5127,39.3576,39.3673,18800.0
2014-02-12 14:00:00,40.55,40.62,40.38,40.38,6200.0,39.3188,39.3867,39.154,39.154,6200.0
2014-02-12 14:30:00,40.25,40.29,40.1,40.24,11400.0,39.0279,39.0667,38.8825,39.0182,11400.0
2014-02-12 15:00:00,40.17,40.33,40.17,40.26,2600.0,38.9503,39.1055,38.9503,39.0376,2600.0
2014-02-12 15:30:00,40.23,40.56,40.18,40.54,24600.0,39.0085,39.3285,38.96,39.3091,24600.0
2014-02-13 09:30:00,39.34,40.26,39.34,40.21,49400.0,38.1455,39.0376,38.1455,38.9891,49400.0
2014-02-13 10:00:00,40.44,40.86,40.28,40.51,34800.0,39.2121,39.6194,39.057,39.28,34800.0
2014-02-13 10:30:00,40.55,40.95,40.42,40.88,26800.0,39.3188,39.7067,39.1928,39.6388,26800.0
2014-02-13 11:00:00,40.88,41.1,40.85,41.07,35000.0,39.6388,39.8521,39.6097,39.823,35000.0
2014-02-13 11:30:00,41.07,41.19,40.99,41.06,18400.0,39.823,39.9394,39.7454,39.8133,18400.0
2014-02-13 12:00:00,41.09,41.16,40.98,41.16,36200.0,39.8424,39.9103,39.7357,39.9103,36200.0
2014-02-13 12:30:00,41.17,41.35,41.13,41.28,18200.0,39.92,40.0945,39.8812,40.0266,18200.0
2014-02-13 13:00:00,41.33,41.74,41.33,41.74,36000.0,40.0751,40.4727,40.0751,40.4727,36000.0
2014-02-13 13:30:00,41.74,42.0,41.64,41.99,39200.0,40.4727,40.7248,40.3757,40.7151,39200.0
2014-02-13 14:00:00,42.02,42.24,41.88,41.88,44000.0,40.7442,40.9575,40.6084,40.6084,44000.0
2014-02-13 14:30:00,41.91,42.15,41.88,42.15,36200.0,40.6375,40.8702,40.6084,40.8702,36200.0
2014-02-13 15:00:00,42.18,42.19,42.07,42.07,11200.0,40.8993,40.909,40.7927,40.7927,11200.0
2014-02-13 15:30:00,42.13,42.21,42.04,42.11,52600.0,40.8508,40.9284,40.7636,40.8314,52600.0
2014-02-14 09:30:00,41.79,42.02,41.25,41.73,177000.0,40.5212,40.7442,39.9975,40.463,177000.0
2014-02-14 10:00:00,41.8,42.15,41.51,42.07,53200.0,40.5309,40.8702,40.2497,40.7927,53200.0
2014-02-14 10:30:00,41.99,42.34,41.69,41.69,23200.0,40.7151,41.0545,40.4242,40.4242,23200.0
2014-02-14 11:00:00,41.63,41.88,41.6,41.88,8600.0,40.366,40.6084,40.3369,40.6084,8600.0
2014-02-14 11:30:00,41.89,42.09,41.84,41.89,9800.0,40.6181,40.812,40.5696,40.6181,9800.0
2014-02-14 12:00:00,41.94,42.01,41.81,41.95,22400.0,40.6666,40.7345,40.5405,40.6763,22400.0
2014-02-14 12:30:00,41.88,42.04,41.88,41.98,6000.0,40.6084,40.7636,40.6084,40.7054,6000.0
2014-02-14 13:00:00,42.04,42.17,41.99,42.17,7400.0,40.7636,40.8896,40.7151,40.8896,7400.0
2014-02-14 13:30:00,42.18,42.32,42.15,42.28,11800.0,40.8993,41.0351,40.8702,40.9963,11800.0
2014-02-14 14:00:00,42.28,42.35,42.24,42.32,24600.0,40.9963,41.0642,40.9575,41.0351,24600.0
2014-02-14 14:30:00,42.28,42.4,42.27,42.4,16000.0,40.9963,41.1126,40.9866,41.1126,16000.0
2014-02-14 15:00:00,42.38,42.42,42.18,42.3,32400.0,41.0932,41.132,40.8993,41.0157,32400.0
2014-02-14 15:30:00,42.3,42.38,42.22,42.27,52800.0,41.0157,41.0932,40.9381,40.9866,52800.0
2014-02-18 09:30:00,42.6,43.13,42.6,42.73,95400.0,41.3066,41.8205,41.3066,41.4326,95400.0
2014-02-18 10:00:00,42.7,42.99,42.37,42.99,37000.0,41.4035,41.6847,41.0835,41.6847,37000.0
2014-02-18 10:30:00,43.01,43.33,42.87,43.3,26200.0,41.7041,42.0144,41.5684,41.9853,26200.0
2014-02-18 11:00:00,43.35,43.65,43.27,43.65,29400.0,42.0338,42.3247,41.9562,42.3247,29400.0
2014-02-18 11:30:00,43.67,43.79,43.49,43.51,44000.0,42.3441,42.4604,42.1695,42.1889,44000.0
2014-02-18 12:00:00,43.61,43.73,43.55,43.73,11800.0,42.2859,42.4023,42.2277,42.4023,11800.0
2014-02-18 12:30:00,43.69,43.73,43.6,43.63,6400.0,42.3635,42.4023,42.2762,42.3053,6400.0
2014-02-18 13:00:00,43.66,43.68,43.57,43.63,6400.0,42.3344,42.3538,42.2471,42.3053,6400.0
2014-02-18 13:30:00,43.51,43.52,43.27,43.44,19600.0,42.1889,42.1986,41.9562,42.1211,19600.0
2014-02-18 14:00:00,43.46,43.55,43.42,43.55,7000.0,42.1404,42.2277,42.1017,42.2277,7000.0
2014-02-18 14:30:00,43.56,43.74,43.51,43.65,9800.0,42.2374,42.4119,42.1889,42.3247,9800.0
2014-02-18 15:00:00,43.65,43.7,43.55,43.7,9800.0,42.3247,42.3732,42.2277,42.3732,9800.0
2014-02-18 15:30:00,43.73,43.77,43.59,43.59,26000.0,42.4023,42.441,42.2665,42.2665,26000.0
2014-02-19 09:30:00,43.18,43.65,43.13,43.65,20800.0,41.869,42.3247,41.8205,42.3247,20800.0
2014-02-19 10:00:00,43.64,43.96,43.42,43.84,19800.0,42.315,42.6253,42.1017,42.5089,19800.0
2014-02-19 10:30:00,43.88,44.0,43.71,43.81,50600.0,42.5477,42.6641,42.3829,42.4798,50600.0
2014-02-19 11:00:00,43.7,43.85,43.7,43.85,20600.0,42.3732,42.5186,42.3732,42.5186,20600.0
2014-02-19 11:30:00,43.83,43.86,43.47,43.47,35200.0,42.4992,42.5283,42.1501,42.1501,35200.0
2014-02-19 12:00:00,43.38,43.38,42.82,42.87,33600.0,42.0629,42.0629,41.5199,41.5684,33600.0
2014-02-19 12:30:00,42.96,43.09,42.92,42.99,6600.0,41.6556,41.7817,41.6168,41.6847,6600.0
2014-02-19 13:00:00,42.97,43.45,42.95,43.45,14800.0,41.6653,42.1308,41.6459,42.1308,14800.0
2014-02-19 13:30:00,43.32,43.4,43.24,43.37,9400.0,42.0047,42.0823,41.9271,42.0532,9400.0
2014-02-19 14:00:00,43.26,43.55,43.0,43.15,41600.0,41.9465,42.2277,41.6944,41.8399,41600.0
2014-02-19 14:30:00,43.19,43.19,42.85,42.87,8400.0,41.8786,41.8786,41.549,41.5684,8400.0
2014-02-19 15:00:00,42.9,42.9,42.34,42.44,31200.0,41.5975,41.5975,41.0545,41.1514,31200.0
2014-02-19 15:30:00,42.38,42.39,42.16,42.26,59600.0,41.0932,41.1029,40.8799,40.9769,59600.0
2014-02-20 09:30:00,42.34,42.82,42.22,42.22,38600.0,41.0545,41.5199,40.9381,40.9381,38600.0
2014-02-20 10:00:00,42.18,42.85,42.0,42.65,35600.0,40.8993,41.549,40.7248,41.355,35600.0
2014-02-20 10:30:00,42.85,43.29,42.85,43.29,49400.0,41.549,41.9756,41.549,41.9756,49400.0
2014-02-20 11:00:00,43.23,43.35,43.03,43.06,10200.0,41.9174,42.0338,41.7235,41.7526,10200.0
2014-02-20 11:30:00,43.1,43.21,42.98,43.02,11600.0,41.7914,41.898,41.675,41.7138,11600.0
2014-02-20 12:00:00,43.0,43.36,43.0,43.36,7800.0,41.6944,42.0435,41.6944,42.0435,7800.0
2014-02-20 12:30:00,43.35,43.39,43.24,43.33,6800.0,42.0338,42.0726,41.9271,42.0144,6800.0
2014-02-20 13:00:00,43.35,43.36,43.31,43.31,4800.0,42.0338,42.0435,41.995,41.995,4800.0
2014-02-20 13:30:00,43.41,43.43,43.2,43.35,13600.0,42.092,42.1114,41.8883,42.0338,13600.0
2014-02-20 14:00:00,43.42,43.54,43.42,43.52,34200.0,42.1017,42.218,42.1017,42.1986,34200.0
2014-02-20 14:30:00,43.42,43.65,43.4,43.57,5400.0,42.1017,42.3247,42.0823,42.2471,5400.0
2014-02-20 15:00:00,43.63,43.84,43.63,43.83,21400.0,42.3053,42.5089,42.3053,42.4992,21400.0
2014-02-20 15:30:00,43.82,43.85,43.63,43.63,46400.0,42.4895,42.5186,42.3053,42.3053,46400.0
2014-02-21 09:30:00,43.95,44.21,43.72,44.0,37200.0,42.6156,42.8677,42.3926,42.6641,37200.0
2014-02-21 10:00:00,44.1,44.16,43.82,43.87,47000.0,42.761,42.8192,42.4895,42.538,47000.0
2014-02-21 10:30:00,43.97,44.39,43.97,44.39,27200.0,42.635,43.0422,42.635,43.0422,27200.0
2014-02-21 11:00:00,44.35,44.47,44.31,44.37,20000.0,43.0034,43.1198,42.9646,43.0228,20000.0
2014-02-21 11:30:00,44.45,44.45,44.29,44.31,4600.0,43.1004,43.1004,42.9452,42.9646,4600.0
2014-02-21 12:00:00,44.34,44.4,44.33,44.35,37000.0,42.9937,43.0519,42.984,43.0034,37000.0
2014-02-21 12:30:00,44.36,44.38,44.13,44.31,19400.0,43.0131,43.0325,42.7901,42.9646,19400.0
2014-02-21 13:00:00,44.31,44.45,44.27,44.4,6800.0,42.9646,43.1004,42.9259,43.0519,6800.0
2014-02-21 13:30:00,44.41,44.44,44.23,44.29,30400.0,43.0616,43.0907,42.8871,42.9452,30400.0
2014-02-21 14:00:00,44.34,44.35,44.05,44.17,11400.0,42.9937,43.0034,42.7125,42.8289,11400.0
2014-02-21 14:30:00,44.0,44.12,43.91,44.11,12600.0,42.6641,42.7804,42.5768,42.7707,12600.0
2014-02-21 15:00:00,44.13,44.28,44.04,44.26,15200.0,42.7901,42.9356,42.7028,42.9162,15200.0
2014-02-21 15:30:00,44.27,44.3,43.81,43.88,40200.0,42.9259,42.9549,42.4798,42.5477,40200.0
2014-02-24 09:30:00,44.23,45.0,44.11,44.94,44000.0,42.8871,43.6337,42.7707,43.5755,44000.0
2014-02-24 10:00:00,44.93,45.08,44.82,45.08,36600.0,43.5658,43.7113,43.4592,43.7113,36600.0
2014-02-24 10:30:00,45.13,45.43,45.13,45.38,53600.0,43.7597,44.0506,43.7597,44.0022,53600.0
2014-02-24 11:00:00,45.35,45.4,45.2,45.4,43600.0,43.9731,44.0215,43.8276,44.0215,43600.0
2014-02-24 11:30:00,45.4,45.8,45.4,45.79,59400.0,44.0215,44.4094,44.0215,44.3997,59400.0
2014-02-24 12:00:00,45.84,45.85,45.74,45.74,24800.0,44.4482,44.4579,44.3512,44.3512,24800.0
2014-02-24 12:30:00,45.76,45.84,45.7,45.8,21200.0,44.3706,44.4482,44.3124,44.4094,21200.0
2014-02-24 13:00:00,45.81,45.84,45.69,45.82,17600.0,44.4191,44.4482,44.3027,44.4288,17600.0
2014-02-24 13:30:00,45.79,45.82,45.55,45.64,18400.0,44.3997,44.4288,44.167,44.2543,18400.0
2014-02-24 14:00:00,45.69,45.75,45.69,45.71,6600.0,44.3027,44.3609,44.3027,44.3221,6600.0
2014-02-24 14:30:00,45.62,45.72,45.57,45.57,6200.0,44.2349,44.3318,44.1864,44.1864,6200.0
2014-02-24 15:00:00,45.5,45.5,45.34,45.42,10800.0,44.1185,44.1185,43.9634,44.0409,10800.0
2014-02-24 15:30:00,45.27,45.41,45.1,45.1,24800.0,43.8955,44.0312,43.7307,43.7307,24800.0
2014-02-25 09:30:00,45.12,45.42,44.75,44.75,97400.0,43.75,44.0409,43.3913,43.3913,97400.0
2014-02-25 10:00:00,44.76,45.3,44.6,44.91,61000.0,43.401,43.9246,43.2458,43.5464,61000.0
2014-02-25 10:30:00,45.0,45.27,44.88,45.27,29400.0,43.6337,43.8955,43.5173,43.8955,29400.0
2014-02-25 11:00:00,45.24,45.75,45.1,45.75,25200.0,43.8664,44.3609,43.7307,44.3609,25200.0
2014-02-25 11:30:00,45.64,45.67,45.29,45.32,21000.0,44.2543,44.2833,43.9149,43.944,21000.0
2014-02-25 12:00:00,45.29,45.29,44.99,45.12,24200.0,43.9149,43.9149,43.624,43.75,24200.0
2014-02-25 12:30:00,45.08,45.24,45.04,45.2,5200.0,43.7113,43.8664,43.6725,43.8276,5200.0
2014-02-25 13:00:00,45.23,45.38,45.19,45.27,7600.0,43.8567,44.0022,43.8179,43.8955,7600.0
2014-02-25 13:30:00,45.27,45.27,45.09,45.1,11400.0,43.8955,43.8955,43.721,43.7307,11400.0
2014-02-25 14:00:00,45.2,45.2,44.88,45.11,10600.0,43.8276,43.8276,43.5173,43.7404,10600.0
2014-02-25 14:30:00,45.07,45.14,45.02,45.02,8000.0,43.7016,43.7694,43.6531,43.6531,8000.0
2014-02-25 15:00:00,45.0,45.0,44.79,44.85,4200.0,43.6337,43.6337,43.4301,43.4882,4200.0
2014-02-25 15:30:00,44.85,45.15,44.8,45.13,20200.0,43.4882,43.7791,43.4398,43.7597,20200.0
2014-02-26 09:30:00,45.17,45.63,44.92,45.15,46200.0,43.7985,44.2446,43.5561,43.7791,46200.0
2014-02-26 10:00:00,45.17,45.99,45.14,45.9,60400.0,43.7985,44.5936,43.7694,44.5064,60400.0
2014-02-26 10:30:00,45.91,46.26,45.91,46.04,58600.0,44.5161,44.8554,44.5161,44.6421,58600.0
2014-02-26 11:00:00,46.05,46.39,46.04,46.33,24200.0,44.6518,44.9815,44.6421,44.9233,24200.0
2014-02-26 11:30:00,46.38,46.38,46.16,46.27,6400.0,44.9718,44.9718,44.7585,44.8651,6400.0
2014-02-26 12:00:00,46.35,46.59,46.31,46.58,21400.0,44.9427,45.1754,44.9039,45.1657,21400.0
2014-02-26 12:30:00,46.59,46.81,46.59,46.6,16000.0,45.1754,45.3887,45.1754,45.1851,16000.0
2014-02-26 13:00:00,46.57,46.6,46.35,46.6,7400.0,45.156,45.1851,44.9427,45.1851,7400.0
2014-02-26 13:30:00,46.65,46.8,46.36,46.38,13800.0,45.2336,45.379,44.9524,44.9718,13800.0
2014-02-26 14:00:00,46.48,46.49,45.59,45.62,35400.0,45.0688,45.0785,44.2058,44.2349,35400.0
2014-02-26 14:30:00,45.56,45.83,45.51,45.83,18600.0,44.1767,44.4385,44.1282,44.4385,18600.0
2014-02-26 15:00:00,45.84,45.92,45.66,45.71,13200.0,44.4482,44.5258,44.2737,44.3221,13200.0
2014-02-26 15:30:00,45.77,46.07,45.54,45.95,90400.0,44.3803,44.6712,44.1573,44.5548,90400.0
2014-02-27 09:30:00,45.51,46.0,45.51,45.92,39000.0,44.1282,44.6033,44.1282,44.5258,39000.0
2014-02-27 10:00:00,46.01,46.02,45.32,45.66,22600.0,44.613,44.6227,43.944,44.2737,22600.0
2014-02-27 10:30:00,45.58,46.02,45.58,45.95,24000.0,44.1961,44.6227,44.1961,44.5548,24000.0
2014-02-27 11:00:00,46.04,46.34,45.89,46.24,10200.0,44.6421,44.933,44.4967,44.836,10200.0
2014-02-27 11:30:00,46.35,46.35,46.08,46.08,12000.0,44.9427,44.9427,44.6809,44.6809,12000.0
2014-02-27 12:00:00,46.27,46.3,46.15,46.3,2400.0,44.8651,44.8942,44.7488,44.8942,2400.0
2014-02-27 12:30:00,46.17,46.35,46.13,46.29,13400.0,44.7682,44.9427,44.7294,44.8845,13400.0
2014-02-27 13:00:00,46.42,46.44,46.4,46.41,1600.0,45.0106,45.03,44.9912,45.0009,1600.0
2014-02-27 13:30:00,46.45,46.64,46.45,46.61,16200.0,45.0397,45.2239,45.0397,45.1948,16200.0
2014-02-27 14:00:00,46.58,46.58,46.21,46.21,13000.0,45.1657,45.1657,44.807,44.807,13000.0
2014-02-27 14:30:00,46.31,46.44,46.17,46.44,2800.0,44.9039,45.03,44.7682,45.03,2800.0
2014-02-27 15:00:00,46.35,46.55,46.32,46.49,11800.0,44.9427,45.1366,44.9136,45.0785,11800.0
2014-02-27 15:30:00,46.55,46.74,46.41,46.69,48600.0,45.1366,45.3209,45.0009,45.2724,48600.0
2014-02-28 09:30:00,46.65,47.13,46.6,47.01,74200.0,45.2336,45.699,45.1851,45.5827,74200.0
2014-02-28 10:00:00,47.1,47.52,47.1,47.29,44200.0,45.6699,46.0772,45.6699,45.8542,44200.0
2014-02-28 10:30:00,47.25,47.36,47.05,47.13,22800.0,45.8154,45.922,45.6214,45.699,22800.0
2014-02-28 11:00:00,47.11,47.11,46.86,46.98,15800.0,45.6796,45.6796,45.4372,45.5536,15800.0
2014-02-28 11:30:00,47.13,47.25,47.07,47.25,19600.0,45.699,45.8154,45.6408,45.8154,19600.0
2014-02-28 12:00:00,47.08,47.27,47.05,47.24,4400.0,45.6505,45.8348,45.6214,45.8057,4400.0
2014-02-28 12:30:00,47.26,47.29,47.09,47.1,6200.0,45.8251,45.8542,45.6602,45.6699,6200.0
2014-02-28 13:00:00,47.08,47.4,47.08,47.4,14000.0,45.6505,45.9608,45.6505,45.9608,14000.0
2014-02-28 13:30:00,47.4,47.42,47.07,47.07,7800.0,45.9608,45.9802,45.6408,45.6408,7800.0
2014-02-28 14:00:00,47.0,47.02,46.9,46.98,12400.0,45.573,45.5924,45.476,45.5536,12400.0
2014-02-28 14:30:00,46.94,47.01,46.13,46.18,78600.0,45.5148,45.5827,44.7294,44.7779,78600.0
2014-02-28 15:00:00,46.12,46.12,45.31,45.99,96400.0,44.7197,44.7197,43.9343,44.5936,96400.0
2014-02-28 15:30:00,46.08,46.41,45.95,46.16,50600.0,44.6809,45.0009,44.5548,44.7585,50600.0
2014-03-03 09:30:00,45.0,45.29,44.69,45.03,198800.0,43.6337,43.9149,43.3331,43.6628,198800.0
2014-03-03 10:00:00,45.11,45.21,44.3,44.74,82200.0,43.7404,43.8373,42.9549,43.3816,82200.0
2014-03-03 10:30:00,44.74,44.78,44.43,44.77,28800.0,43.3816,43.4204,43.081,43.4107,28800.0
2014-03-03 11:00:00,44.81,44.81,44.25,44.5,24200.0,43.4495,43.4495,42.9065,43.1489,24200.0
2014-03-03 11:30:00,44.51,44.51,44.1,44.11,35800.0,43.1586,43.1586,42.761,42.7707,35800.0
2014-03-03 12:00:00,44.06,44.46,43.87,44.39,43400.0,42.7222,43.1101,42.538,43.0422,43400.0
2014-03-03 12:30:00,44.47,44.83,44.47,44.83,14800.0,43.1198,43.4689,43.1198,43.4689,14800.0
2014-03-03 13:00:00,44.81,45.25,44.81,45.17,19800.0,43.4495,43.8761,43.4495,43.7985,19800.0
2014-03-03 13:30:00,45.05,45.51,45.02,45.38,25800.0,43.6822,44.1282,43.6531,44.0022,25800.0
2014-03-03 14:00:00,45.46,45.57,45.35,45.35,11000.0,44.0797,44.1864,43.9731,43.9731,11000.0
2014-03-03 14:30:00,45.32,45.82,45.12,45.52,39600.0,43.944,44.4288,43.75,44.1379,39600.0
2014-03-03 15:00:00,45.56,45.59,45.12,45.13,21600.0,44.1767,44.2058,43.75,43.7597,21600.0
2014-03-03 15:30:00,45.22,45.4,45.14,45.4,35000.0,43.847,44.0215,43.7694,44.0215,35000.0
2014-03-04 09:30:00,46.95,48.67,46.9,48.65,143600.0,45.5245,47.1923,45.476,47.1729,143600.0
2014-03-04 10:00:00,48.76,49.08,48.34,49.08,40600.0,47.2795,47.5898,46.8723,47.5898,40600.0
2014-03-04 10:30:00,49.15,49.27,48.93,49.19,21600.0,47.6577,47.774,47.4444,47.6965,21600.0
2014-03-04 11:00:00,49.25,49.25,49.08,49.14,12200.0,47.7547,47.7547,47.5898,47.648,12200.0
2014-03-04 11:30:00,49.15,49.27,48.99,49.24,16200.0,47.6577,47.774,47.5025,47.745,16200.0
2014-03-04 12:00:00,49.28,49.6,49.23,49.56,42000.0,47.7837,48.094,47.7353,48.0552,42000.0
2014-03-04 12:30:00,49.55,49.55,49.31,49.54,13600.0,48.0455,48.0455,47.8128,48.0358,13600.0
2014-03-04 13:00:00,49.53,49.68,49.42,49.46,11400.0,48.0261,48.1716,47.9195,47.9583,11400.0
2014-03-04 13:30:00,49.42,49.43,49.04,49.07,12400.0,47.9195,47.9292,47.551,47.5801,12400.0
2014-03-04 14:00:00,48.91,49.18,48.85,48.96,24000.0,47.425,47.6868,47.3668,47.4735,24000.0
2014-03-04 14:30:00,48.93,49.33,48.69,49.33,46000.0,47.4444,47.8322,47.2117,47.8322,46000.0
2014-03-04 15:00:00,49.26,49.55,49.08,49.41,12400.0,47.7643,48.0455,47.5898,47.9098,12400.0
2014-03-04 15:30:00,49.44,49.6,48.87,48.87,61200.0,47.9389,48.094,47.3862,47.3862,61200.0
2014-03-05 09:30:00,48.88,48.94,48.42,48.42,86000.0,47.3959,47.4541,46.9499,46.9499,86000.0
2014-03-05 10:00:00,48.6,48.96,48.49,48.82,23800.0,47.1244,47.4735,47.0177,47.3377,23800.0
2014-03-05 10:30:00,48.84,48.88,48.54,48.68,12800.0,47.3571,47.3959,47.0662,47.202,12800.0
2014-03-05 11:00:00,48.72,48.82,48.5,48.5,16000.0,47.2407,47.3377,47.0274,47.0274,16000.0
2014-03-05 11:30:00,48.6,48.73,48.48,48.69,14600.0,47.1244,47.2504,47.008,47.2117,14600.0
2014-03-05 12:00:00,48.69,48.74,48.59,48.74,5600.0,47.2117,47.2601,47.1147,47.2601,5600.0
2014-03-05 12:30:00,48.69,48.87,48.69,48.74,11200.0,47.2117,47.3862,47.2117,47.2601,11200.0
2014-03-05 13:00:00,48.77,48.93,48.77,48.77,9400.0,47.2892,47.4444,47.2892,47.2892,9400.0
2014-03-05 13:30:00,48.73,48.73,48.42,48.5,4200.0,47.2504,47.2504,46.9499,47.0274,4200.0
2014-03-05 14:00:00,48.54,48.59,48.45,48.45,4800.0,47.0662,47.1147,46.9789,46.9789,4800.0
2014-03-05 14:30:00,48.56,48.59,48.49,48.54,3400.0,47.0856,47.1147,47.0177,47.0662,3400.0
2014-03-05 15:00:00,48.44,48.46,48.37,48.46,4800.0,46.9692,46.9886,46.9014,46.9886,4800.0
2014-03-05 15:30:00,48.53,48.85,48.52,48.82,30400.0,47.0565,47.3668,47.0468,47.3377,30400.0
2014-03-06 09:30:00,49.18,49.32,48.92,49.18,67200.0,47.6868,47.8225,47.4347,47.6868,67200.0
2014-03-06 10:00:00,49.01,49.14,48.52,48.81,54200.0,47.5219,47.648,47.0468,47.328,54200.0
2014-03-06 10:30:00,48.88,48.88,48.69,48.75,9800.0,47.3959,47.3959,47.2117,47.2698,9800.0
2014-03-06 11:00:00,48.88,48.91,48.69,48.69,7400.0,47.3959,47.425,47.2117,47.2117,7400.0
2014-03-06 11:30:00,48.74,49.0,48.74,48.97,9800.0,47.2601,47.5122,47.2601,47.4832,9800.0
2014-03-06 12:00:00,48.96,48.97,48.88,48.9,8200.0,47.4735,47.4832,47.3959,47.4153,8200.0
2014-03-06 12:30:00,48.9,48.93,48.83,48.93,6200.0,47.4153,47.4444,47.3474,47.4444,6200.0
2014-03-06 13:00:00,48.99,48.99,48.74,48.82,8000.0,47.5025,47.5025,47.2601,47.3377,8000.0
2014-03-06 13:30:00,48.7,48.8,48.33,48.38,47600.0,47.2213,47.3183,46.8626,46.9111,47600.0
2014-03-06 14:00:00,48.33,48.71,48.33,48.69,28800.0,46.8626,47.231,46.8626,47.2117,28800.0
2014-03-06 14:30:00,48.67,48.83,48.6,48.8,35400.0,47.1923,47.3474,47.1244,47.3183,35400.0
2014-03-06 15:00:00,48.86,48.88,48.73,48.82,6800.0,47.3765,47.3959,47.2504,47.3377,6800.0
2014-03-06 15:30:00,48.83,48.94,48.5,48.67,97800.0,47.3474,47.4541,47.0274,47.1923,97800.0
2014-03-07 09:30:00,49.57,49.57,48.04,48.31,48400.0,48.0649,48.0649,46.5814,46.8432,48400.0
2014-03-07 10:00:00,48.28,48.81,48.08,48.58,41400.0,46.8141,47.328,46.6202,47.105,41400.0
2014-03-07 10:30:00,48.83,48.88,48.4,48.4,28400.0,47.3474,47.3959,46.9305,46.9305,28400.0
2014-03-07 11:00:00,48.35,48.35,47.84,48.22,28200.0,46.882,46.882,46.3875,46.7559,28200.0
2014-03-07 11:30:00,48.27,48.45,48.22,48.45,6600.0,46.8044,46.9789,46.7559,46.9789,6600.0
2014-03-07 12:00:00,48.41,48.63,48.35,48.59,15800.0,46.9402,47.1535,46.882,47.1147,15800.0
2014-03-07 12:30:00,48.6,48.66,48.35,48.35,9200.0,47.1244,47.1826,46.882,46.882,9200.0
2014-03-07 13:00:00,48.21,48.39,48.16,48.24,24600.0,46.7462,46.9208,46.6977,46.7753,24600.0
2014-03-07 13:30:00,48.26,48.33,48.13,48.27,6800.0,46.7947,46.8626,46.6687,46.8044,6800.0
2014-03-07 14:00:00,48.28,48.31,47.88,48.02,31200.0,46.8141,46.8432,46.4262,46.562,31200.0
2014-03-07 14:30:00,48.06,48.35,47.98,48.24,6200.0,46.6008,46.882,46.5232,46.7753,6200.0
2014-03-07 15:00:00,48.32,48.47,48.23,48.24,13000.0,46.8529,46.9983,46.7656,46.7753,13000.0
2014-03-07 15:30:00,48.27,48.57,48.15,48.57,31000.0,46.8044,47.0953,46.688,47.0953,31000.0
2014-03-10 09:30:00,48.2,48.49,47.95,48.3,60800.0,46.7365,47.0177,46.4941,46.8335,60800.0
2014-03-10 10:00:00,48.31,48.31,47.62,47.63,17400.0,46.8432,46.8432,46.1741,46.1838,17400.0
2014-03-10 10:30:00,47.59,47.68,47.19,47.32,35200.0,46.1451,46.2323,45.7572,45.8832,35200.0
2014-03-10 11:00:00,47.2,48.1,47.18,48.1,24000.0,45.7669,46.6396,45.7475,46.6396,24000.0
2014-03-10 11:30:00,47.99,48.02,47.66,47.66,25000.0,46.5329,46.562,46.2129,46.2129,25000.0
2014-03-10 12:00:00,47.69,47.92,47.67,47.9,9800.0,46.242,46.465,46.2226,46.4456,9800.0
2014-03-10 12:30:00,47.81,47.86,47.69,47.86,8000.0,46.3584,46.4069,46.242,46.4069,8000.0
2014-03-10 13:00:00,47.99,48.07,47.88,47.91,11000.0,46.5329,46.6105,46.4262,46.4553,11000.0
2014-03-10 13:30:00,47.86,47.86,47.49,47.56,13800.0,46.4069,46.4069,46.0481,46.116,13800.0
2014-03-10 14:00:00,47.52,47.77,47.45,47.72,9200.0,46.0772,46.3196,46.0093,46.2711,9200.0
2014-03-10 14:30:00,47.67,47.88,47.67,47.8,15000.0,46.2226,46.4262,46.2226,46.3487,15000.0
2014-03-10 15:00:00,47.82,47.82,47.51,47.68,10800.0,46.3681,46.3681,46.0675,46.2323,10800.0
2014-03-10 15:30:00,47.74,48.17,47.74,48.1,31600.0,46.2905,46.7074,46.2905,46.6396,31600.0
2014-03-11 09:30:00,48.3,48.37,47.43,47.6,59000.0,46.8335,46.9014,45.9899,46.1547,59000.0
2014-03-11 10:00:00,47.83,48.23,47.33,48.22,17600.0,46.3778,46.7656,45.8929,46.7559,17600.0
2014-03-11 10:30:00,48.25,48.75,48.25,48.62,20400.0,46.785,47.2698,46.785,47.1438,20400.0
2014-03-11 11:00:00,48.49,48.49,48.19,48.27,29400.0,47.0177,47.0177,46.7268,46.8044,29400.0
2014-03-11 11:30:00,48.24,48.24,47.59,47.69,21000.0,46.7753,46.7753,46.1451,46.242,21000.0
2014-03-11 12:00:00,47.69,47.69,46.92,47.18,45800.0,46.242,46.242,45.4954,45.7475,45800.0
2014-03-11 12:30:00,47.32,47.55,47.3,47.37,4800.0,45.8832,46.1063,45.8639,45.9317,4800.0
2014-03-11 13:00:00,47.12,47.3,46.95,46.95,3000.0,45.6893,45.8639,45.5245,45.5245,3000.0
2014-03-11 13:30:00,46.95,47.33,46.95,47.33,4400.0,45.5245,45.8929,45.5245,45.8929,4400.0
2014-03-11 14:00:00,47.19,47.19,46.73,46.73,13600.0,45.7572,45.7572,45.3112,45.3112,13600.0
2014-03-11 14:30:00,46.7,46.7,46.27,46.44,55600.0,45.2821,45.2821,44.8651,45.03,55600.0
2014-03-11 15:00:00,46.26,46.51,46.0,46.42,15800.0,44.8554,45.0978,44.6033,45.0106,15800.0
2014-03-11 15:30:00,46.43,46.65,46.31,46.64,40400.0,45.0203,45.2336,44.9039,45.2239,40400.0
2014-03-12 09:30:00,45.8,46.3,45.31,45.87,88600.0,44.4094,44.8942,43.9343,44.4773,88600.0
2014-03-12 10:00:00,45.8,46.24,45.69,46.13,52800.0,44.4094,44.836,44.3027,44.7294,52800.0
2014-03-12 10:30:00,46.25,46.47,45.96,46.47,24800.0,44.8457,45.0591,44.5645,45.0591,24800.0
2014-03-12 11:00:00,46.5,46.98,46.38,46.83,20600.0,45.0881,45.5536,44.9718,45.4081,20600.0
2014-03-12 11:30:00,46.84,46.94,46.47,46.49,8200.0,45.4178,45.5148,45.0591,45.0785,8200.0
2014-03-12 12:00:00,46.5,46.69,46.5,46.62,8000.0,45.0881,45.2724,45.0881,45.2045,8000.0
2014-03-12 12:30:00,46.65,46.68,46.54,46.66,7200.0,45.2336,45.2627,45.1269,45.2433,7200.0
2014-03-12 13:00:00,46.71,46.73,46.47,46.58,6600.0,45.2918,45.3112,45.0591,45.1657,6600.0
2014-03-12 13:30:00,46.65,46.75,46.61,46.75,3800.0,45.2336,45.3306,45.1948,45.3306,3800.0
2014-03-12 14:00:00,46.8,46.87,46.63,46.87,3400.0,45.379,45.4469,45.2142,45.4469,3400.0
2014-03-12 14:30:00,46.9,46.9,46.74,46.74,8400.0,45.476,45.476,45.3209,45.3209,8400.0
2014-03-12 15:00:00,46.81,46.81,46.69,46.78,7400.0,45.3887,45.3887,45.2724,45.3596,7400.0
2014-03-12 15:30:00,46.7,47.1,46.7,47.1,19000.0,45.2821,45.6699,45.2821,45.6699,19000.0
2014-03-13 09:30:00,47.62,47.72,47.09,47.23,35000.0,46.1741,46.2711,45.6602,45.796,35000.0
2014-03-13 10:00:00,47.28,47.29,46.84,47.02,12600.0,45.8445,45.8542,45.4178,45.5924,12600.0
2014-03-13 10:30:00,47.05,47.05,46.33,46.4,8400.0,45.6214,45.6214,44.9233,44.9912,8400.0
2014-03-13 11:00:00,46.43,46.75,46.37,46.37,10200.0,45.0203,45.3306,44.9621,44.9621,10200.0
2014-03-13 11:30:00,46.33,46.83,46.32,46.59,5200.0,44.9233,45.4081,44.9136,45.1754,5200.0
2014-03-13 12:00:00,46.57,46.57,45.74,45.74,34200.0,45.156,45.156,44.3512,44.3512,34200.0
2014-03-13 12:30:00,45.72,45.76,45.27,45.37,31800.0,44.3318,44.3706,43.8955,43.9925,31800.0
2014-03-13 13:00:00,45.27,45.68,44.79,45.68,70800.0,43.8955,44.293,43.4301,44.293,70800.0
2014-03-13 13:30:00,45.77,45.77,45.45,45.47,12600.0,44.3803,44.3803,44.07,44.0894,12600.0
2014-03-13 14:00:00,45.59,45.59,45.02,45.27,8000.0,44.2058,44.2058,43.6531,43.8955,8000.0
2014-03-13 14:30:00,45.3,45.42,44.99,45.09,7000.0,43.9246,44.0409,43.624,43.721,7000.0
2014-03-13 15:00:00,45.11,45.23,44.66,45.18,31600.0,43.7404,43.8567,43.304,43.8082,31600.0
2014-03-13 15:30:00,45.05,45.64,45.05,45.45,55200.0,43.6822,44.2543,43.6822,44.07,55200.0
2014-03-14 09:30:00,44.95,45.88,44.95,45.43,33600.0,43.5852,44.487,43.5852,44.0506,33600.0
2014-03-14 10:00:00,45.43,46.31,45.43,46.19,22800.0,44.0506,44.9039,44.0506,44.7876,22800.0
2014-03-14 10:30:00,46.09,46.18,45.68,45.68,20200.0,44.6906,44.7779,44.293,44.293,20200.0
2014-03-14 11:00:00,45.73,45.81,45.3,45.48,45000.0,44.3415,44.4191,43.9246,44.0991,45000.0
2014-03-14 11:30:00,45.66,46.2,45.48,46.2,22800.0,44.2737,44.7973,44.0991,44.7973,22800.0
2014-03-14 12:00:00,46.19,46.19,45.85,46.04,10400.0,44.7876,44.7876,44.4579,44.6421,10400.0
2014-03-14 12:30:00,45.97,46.12,45.73,46.05,8200.0,44.5742,44.7197,44.3415,44.6518,8200.0
2014-03-14 13:00:00,46.12,46.12,45.82,45.93,8000.0,44.7197,44.7197,44.4288,44.5355,8000.0
2014-03-14 13:30:00,46.02,46.09,45.85,46.09,23200.0,44.6227,44.6906,44.4579,44.6906,23200.0
2014-03-14 14:00:00,46.07,46.22,46.04,46.21,9400.0,44.6712,44.8166,44.6421,44.807,9400.0
2014-03-14 14:30:00,46.16,46.2,45.67,45.67,25600.0,44.7585,44.7973,44.2833,44.2833,25600.0
2014-03-14 15:00:00,45.74,46.0,45.65,45.8,9200.0,44.3512,44.6033,44.264,44.4094,9200.0
2014-03-14 15:30:00,45.77,46.0,45.65,45.99,35800.0,44.3803,44.6033,44.264,44.5936,35800.0
2014-03-17 09:30:00,46.77,47.68,46.77,47.56,91000.0,45.3499,46.2323,45.3499,46.116,91000.0
2014-03-17 10:00:00,47.44,47.78,47.24,47.24,64400.0,45.9996,46.3293,45.8057,45.8057,64400.0
2014-03-17 10:30:00,47.31,47.33,46.81,46.97,32600.0,45.8736,45.8929,45.3887,45.5439,32600.0
2014-03-17 11:00:00,47.07,47.13,46.6,46.6,18400.0,45.6408,45.699,45.1851,45.1851,18400.0
2014-03-17 11:30:00,46.6,46.79,46.44,46.79,32200.0,45.1851,45.3693,45.03,45.3693,32200.0
2014-03-17 12:00:00,46.83,47.01,46.65,46.95,33600.0,45.4081,45.5827,45.2336,45.5245,33600.0
2014-03-17 12:30:00,47.03,47.04,46.77,46.97,5000.0,45.6021,45.6118,45.3499,45.5439,5000.0
2014-03-17 13:00:00,47.01,47.06,46.8,46.85,3600.0,45.5827,45.6311,45.379,45.4275,3600.0
2014-03-17 13:30:00,46.8,47.04,46.8,46.82,8600.0,45.379,45.6118,45.379,45.3984,8600.0
2014-03-17 14:00:00,46.88,46.99,46.68,46.99,3800.0,45.4566,45.5633,45.2627,45.5633,3800.0
2014-03-17 14:30:00,46.95,46.97,46.65,46.82,6000.0,45.5245,45.5439,45.2336,45.3984,6000.0
2014-03-17 15:00:00,46.77,46.89,46.7,46.8,16600.0,45.3499,45.4663,45.2821,45.379,16600.0
2014-03-17 15:30:00,46.84,46.85,46.52,46.59,15600.0,45.4178,45.4275,45.1075,45.1754,15600.0
2014-03-18 09:30:00,46.81,47.34,46.65,47.21,67800.0,45.3887,45.9026,45.2336,45.7766,67800.0
2014-03-18 10:00:00,47.27,47.74,47.13,47.74,19400.0,45.8348,46.2905,45.699,46.2905,19400.0
2014-03-18 10:30:00,47.74,47.96,47.65,47.65,38600.0,46.2905,46.5038,46.2032,46.2032,38600.0
2014-03-18 11:00:00,47.71,48.11,47.68,48.08,49600.0,46.2614,46.6493,46.2323,46.6202,49600.0
2014-03-18 11:30:00,48.11,48.24,47.98,48.24,12400.0,46.6493,46.7753,46.5232,46.7753,12400.0
2014-03-18 12:00:00,48.29,48.38,48.18,48.2,8600.0,46.8238,46.9111,46.7171,46.7365,8600.0
2014-03-18 12:30:00,48.19,48.27,47.98,48.05,9600.0,46.7268,46.8044,46.5232,46.5911,9600.0
2014-03-18 13:00:00,48.09,48.3,47.94,48.3,8400.0,46.6299,46.8335,46.4844,46.8335,8400.0
2014-03-18 13:30:00,48.45,48.71,48.41,48.58,21600.0,46.9789,47.231,46.9402,47.105,21600.0
2014-03-18 14:00:00,48.65,48.71,48.5,48.52,11600.0,47.1729,47.231,47.0274,47.0468,11600.0
2014-03-18 14:30:00,48.59,48.74,48.59,48.65,3800.0,47.1147,47.2601,47.1147,47.1729,3800.0
2014-03-18 15:00:00,48.63,48.65,48.49,48.49,14400.0,47.1535,47.1729,47.0177,47.0177,14400.0
2014-03-18 15:30:00,48.46,48.68,48.36,48.65,25000.0,46.9886,47.202,46.8917,47.1729,25000.0
2014-03-19 09:30:00,48.51,48.57,48.07,48.51,48200.0,47.0371,47.0953,46.6105,47.0371,48200.0
2014-03-19 10:00:00,48.59,48.59,48.13,48.4,19800.0,47.1147,47.1147,46.6687,46.9305,19800.0
2014-03-19 10:30:00,48.31,48.42,48.02,48.34,32400.0,46.8432,46.9499,46.562,46.8723,32400.0
2014-03-19 11:00:00,48.38,48.45,48.38,48.44,15200.0,46.9111,46.9789,46.9111,46.9692,15200.0
2014-03-19 11:30:00,48.35,48.35,48.13,48.17,5000.0,46.882,46.882,46.6687,46.7074,5000.0
2014-03-19 12:00:00,48.18,48.3,48.13,48.19,15600.0,46.7171,46.8335,46.6687,46.7268,15600.0
2014-03-19 12:30:00,48.24,48.24,48.1,48.23,6000.0,46.7753,46.7753,46.6396,46.7656,6000.0
2014-03-19 13:00:00,48.24,48.3,48.16,48.16,12000.0,46.7753,46.8335,46.6977,46.6977,12000.0
2014-03-19 13:30:00,48.14,48.21,48.08,48.19,12200.0,46.6784,46.7462,46.6202,46.7268,12200.0
2014-03-19 14:00:00,48.1,48.31,47.63,48.12,35600.0,46.6396,46.8432,46.1838,46.659,35600.0
2014-03-19 14:30:00,48.17,48.2,47.69,47.9,25200.0,46.7074,46.7365,46.242,46.4456,25200.0
2014-03-19 15:00:00,47.93,47.93,46.67,47.07,54600.0,46.4747,46.4747,45.253,45.6408,54600.0
2014-03-19 15:30:00,47.17,47.8,47.09,47.66,54000.0,45.7378,46.3487,45.6602,46.2129,54000.0
2014-03-20 09:30:00,47.35,47.5,46.76,47.05,20000.0,45.9123,46.0578,45.3403,45.6214,20000.0
2014-03-20 10:00:00,47.13,48.3,47.02,48.15,65600.0,45.699,46.8335,45.5924,46.688,65600.0
2014-03-20 10:30:00,48.24,48.32,47.93,47.93,20400.0,46.7753,46.8529,46.4747,46.4747,20400.0
2014-03-20 11:00:00,47.96,47.97,47.48,47.71,15400.0,46.5038,46.5135,46.0384,46.2614,15400.0
2014-03-20 11:30:00,47.69,47.83,47.63,47.7,22800.0,46.242,46.3778,46.1838,46.2517,22800.0
2014-03-20 12:00:00,47.75,48.13,47.71,48.02,15400.0,46.3002,46.6687,46.2614,46.562,15400.0
2014-03-20 12:30:00,48.0,48.13,48.0,48.05,9800.0,46.5426,46.6687,46.5426,46.5911,9800.0
2014-03-20 13:00:00,48.09,48.16,47.93,47.93,8400.0,46.6299,46.6977,46.4747,46.4747,8400.0
2014-03-20 13:30:00,47.93,48.0,47.83,48.0,4200.0,46.4747,46.5426,46.3778,46.5426,4200.0
2014-03-20 14:00:00,47.98,48.24,47.98,48.2,5400.0,46.5232,46.7753,46.5232,46.7365,5400.0
2014-03-20 14:30:00,48.18,48.18,47.95,47.99,4000.0,46.7171,46.7171,46.4941,46.5329,4000.0
2014-03-20 15:00:00,47.95,47.96,47.62,47.63,26800.0,46.4941,46.5038,46.1741,46.1838,26800.0
2014-03-20 15:30:00,47.7,47.91,47.7,47.89,21000.0,46.2517,46.4553,46.2517,46.4359,21000.0
2014-03-21 09:30:00,48.52,48.67,48.24,48.31,57600.0,47.0468,47.1923,46.7753,46.8432,57600.0
2014-03-21 10:00:00,48.37,48.37,47.88,48.01,19000.0,46.9014,46.9014,46.4262,46.5523,19000.0
2014-03-21 10:30:00,47.77,48.54,47.74,48.5,20600.0,46.3196,47.0662,46.2905,47.0274,20600.0
2014-03-21 11:00:00,48.57,48.98,48.45,48.88,30800.0,47.0953,47.4928,46.9789,47.3959,30800.0
2014-03-21 11:30:00,48.89,49.19,48.86,48.96,21600.0,47.4056,47.6965,47.3765,47.4735,21600.0
2014-03-21 12:00:00,48.9,48.98,48.8,48.8,5000.0,47.4153,47.4928,47.3183,47.3183,5000.0
2014-03-21 12:30:00,48.74,48.76,48.5,48.5,12400.0,47.2601,47.2795,47.0274,47.0274,12400.0
2014-03-21 13:00:00,48.5,48.52,47.93,48.01,22200.0,47.0274,47.0468,46.4747,46.5523,22200.0
2014-03-21 13:30:00,47.96,48.03,47.69,47.82,15800.0,46.5038,46.5717,46.242,46.3681,15800.0
2014-03-21 14:00:00,47.72,47.98,47.46,47.52,28400.0,46.2711,46.5232,46.019,46.0772,28400.0
2014-03-21 14:30:00,47.42,47.9,47.32,47.78,10200.0,45.9802,46.4456,45.8832,46.3293,10200.0
2014-03-21 15:00:00,47.71,47.77,47.35,47.6,21000.0,46.2614,46.3196,45.9123,46.1547,21000.0
2014-03-21 15:30:00,47.61,47.61,47.15,47.18,39400.0,46.1644,46.1644,45.7184,45.7475,39400.0
2014-03-24 09:30:00,47.79,47.91,46.68,46.93,37200.0,46.339,46.4553,45.2627,45.5051,37200.0
2014-03-24 10:00:00,46.5,46.5,45.57,45.57,72400.0,45.0881,45.0881,44.1864,44.1864,72400.0
2014-03-24 10:30:00,45.56,45.56,44.93,45.24,33200.0,44.1767,44.1767,43.5658,43.8664,33200.0
2014-03-24 11:00:00,45.0,45.13,44.34,45.08,41200.0,43.6337,43.7597,42.9937,43.7113,41200.0
2014-03-24 11:30:00,44.95,45.1,44.62,44.83,24200.0,43.5852,43.7307,43.2652,43.4689,24200.0
2014-03-24 12:00:00,44.81,45.04,44.74,44.75,29000.0,43.4495,43.6725,43.3816,43.3913,29000.0
2014-03-24 12:30:00,44.71,44.8,44.58,44.72,10800.0,43.3525,43.4398,43.2264,43.3622,10800.0
2014-03-24 13:00:00,44.77,45.06,44.77,45.06,11200.0,43.4107,43.6919,43.4107,43.6919,11200.0
2014-03-24 13:30:00,45.07,45.46,45.07,45.38,22800.0,43.7016,44.0797,43.7016,44.0022,22800.0
2014-03-24 14:00:00,45.48,45.66,45.18,45.5,14400.0,44.0991,44.2737,43.8082,44.1185,14400.0
2014-03-24 14:30:00,45.56,45.67,45.33,45.47,5600.0,44.1767,44.2833,43.9537,44.0894,5600.0
2014-03-24 15:00:00,45.37,45.7,45.14,45.7,10600.0,43.9925,44.3124,43.7694,44.3124,10600.0
2014-03-24 15:30:00,45.72,45.89,45.58,45.61,51600.0,44.3318,44.4967,44.1961,44.2252,51600.0
2014-03-25 09:30:00,46.48,47.07,46.35,46.44,73800.0,45.0688,45.6408,44.9427,45.03,73800.0
2014-03-25 10:00:00,46.66,47.15,46.48,46.48,29600.0,45.2433,45.7184,45.0688,45.0688,29600.0
2014-03-25 10:30:00,46.5,46.5,45.63,45.63,34800.0,45.0881,45.0881,44.2446,44.2446,34800.0
2014-03-25 11:00:00,45.7,46.07,45.58,45.73,7600.0,44.3124,44.6712,44.1961,44.3415,7600.0
2014-03-25 11:30:00,45.63,45.63,44.87,45.07,35600.0,44.2446,44.2446,43.5076,43.7016,35600.0
2014-03-25 12:00:00,45.12,45.23,44.7,44.75,13200.0,43.75,43.8567,43.3428,43.3913,13200.0
2014-03-25 12:30:00,44.74,45.51,44.74,45.49,23000.0,43.3816,44.1282,43.3816,44.1088,23000.0
2014-03-25 13:00:00,45.35,45.94,45.32,45.94,12200.0,43.9731,44.5451,43.944,44.5451,12200.0
2014-03-25 13:30:00,45.84,45.84,45.57,45.67,2200.0,44.4482,44.4482,44.1864,44.2833,2200.0
2014-03-25 14:00:00,45.68,46.0,45.53,45.53,8000.0,44.293,44.6033,44.1476,44.1476,8000.0
2014-03-25 14:30:00,45.47,45.56,45.32,45.4,12800.0,44.0894,44.1767,43.944,44.0215,12800.0
2014-03-25 15:00:00,45.37,45.73,45.37,45.55,4800.0,43.9925,44.3415,43.9925,44.167,4800.0
2014-03-25 15:30:00,45.58,45.63,45.38,45.55,28000.0,44.1961,44.2446,44.0022,44.167,28000.0
2014-03-26 09:30:00,46.41,46.41,45.41,45.41,39600.0,45.0009,45.0009,44.0312,44.0312,39600.0
2014-03-26 10:00:00,45.49,45.85,45.18,45.29,12200.0,44.1088,44.4579,43.8082,43.9149,12200.0
2014-03-26 10:30:00,45.2,45.42,44.88,44.88,14200.0,43.8276,44.0409,43.5173,43.5173,14200.0
2014-03-26 11:00:00,44.93,45.1,44.93,44.99,3000.0,43.5658,43.7307,43.5658,43.624,3000.0
2014-03-26 11:30:00,44.98,44.98,44.74,44.74,14200.0,43.6143,43.6143,43.3816,43.3816,14200.0
2014-03-26 12:00:00,44.8,44.88,44.5,44.74,4000.0,43.4398,43.5173,43.1489,43.3816,4000.0
2014-03-26 12:30:00,44.94,44.94,44.94,44.94,400.0,43.5755,43.5755,43.5755,43.5755,400.0
2014-03-26 13:00:00,44.88,44.88,44.13,44.13,11400.0,43.5173,43.5173,42.7901,42.7901,11400.0
2014-03-26 13:30:00,44.08,44.13,43.32,43.81,26800.0,42.7416,42.7901,42.0047,42.4798,26800.0
2014-03-26 14:00:00,43.8,43.89,43.4,43.89,20400.0,42.4701,42.5574,42.0823,42.5574,20400.0
2014-03-26 14:30:00,43.88,43.91,43.44,43.91,12000.0,42.5477,42.5768,42.1211,42.5768,12000.0
2014-03-26 15:00:00,44.09,44.1,43.46,43.55,14000.0,42.7513,42.761,42.1404,42.2277,14000.0
2014-03-26 15:30:00,43.51,43.59,42.91,42.91,67600.0,42.1889,42.2665,41.6071,41.6071,67600.0
2014-03-27 09:30:00,42.95,43.09,42.0,42.82,66600.0,41.6459,41.7817,40.7248,41.5199,66600.0
2014-03-27 10:00:00,42.53,43.71,42.52,43.43,25200.0,41.2387,42.3829,41.229,42.1114,25200.0
2014-03-27 10:30:00,43.5,43.52,42.79,42.84,22800.0,42.1792,42.1986,41.4908,41.5393,22800.0
2014-03-27 11:00:00,42.73,42.82,42.4,42.44,14600.0,41.4326,41.5199,41.1126,41.1514,14600.0
2014-03-27 11:30:00,42.33,42.33,41.85,42.27,20200.0,41.0448,41.0448,40.5793,40.9866,20200.0
2014-03-27 12:00:00,42.3,42.6,41.87,42.49,24400.0,41.0157,41.3066,40.5987,41.1999,24400.0
2014-03-27 12:30:00,42.67,42.68,42.4,42.5,27200.0,41.3744,41.3841,41.1126,41.2096,27200.0
2014-03-27 13:00:00,42.59,42.9,42.54,42.54,10400.0,41.2969,41.5975,41.2484,41.2484,10400.0
2014-03-27 13:30:00,42.34,42.46,42.3,42.46,7800.0,41.0545,41.1708,41.0157,41.1708,7800.0
2014-03-27 14:00:00,42.4,42.6,42.03,42.6,13600.0,41.1126,41.3066,40.7539,41.3066,13600.0
2014-03-27 14:30:00,42.6,42.6,42.09,42.14,12600.0,41.3066,41.3066,40.812,40.8605,12600.0
2014-03-27 15:00:00,42.1,42.35,41.9,42.33,14800.0,40.8217,41.0642,40.6278,41.0448,14800.0
2014-03-27 15:30:00,42.34,42.58,42.31,42.56,38800.0,41.0545,41.2872,41.0254,41.2678,38800.0
2014-03-28 09:30:00,42.68,43.49,42.68,43.31,44000.0,41.3841,42.1695,41.3841,41.995,44000.0
2014-03-28 10:00:00,43.4,44.08,43.4,43.76,20800.0,42.0823,42.7416,42.0823,42.4313,20800.0
2014-03-28 10:30:00,43.92,44.23,43.84,44.15,16800.0,42.5865,42.8871,42.5089,42.8095,16800.0
2014-03-28 11:00:00,44.21,44.38,43.9,43.92,23200.0,42.8677,43.0325,42.5671,42.5865,23200.0
2014-03-28 11:30:00,43.95,44.01,43.48,43.71,30000.0,42.6156,42.6737,42.1598,42.3829,30000.0
2014-03-28 12:00:00,43.72,43.78,43.45,43.45,12400.0,42.3926,42.4507,42.1308,42.1308,12400.0
2014-03-28 12:30:00,43.55,43.57,43.31,43.32,6200.0,42.2277,42.2471,41.995,42.0047,6200.0
2014-03-28 13:00:00,43.39,43.4,42.97,43.1,18600.0,42.0726,42.0823,41.6653,41.7914,18600.0
2014-03-28 13:30:00,43.09,43.21,42.85,42.98,10400.0,41.7817,41.898,41.549,41.675,10400.0
2014-03-28 14:00:00,42.87,42.87,42.16,42.6,11600.0,41.5684,41.5684,40.8799,41.3066,11600.0
2014-03-28 14:30:00,42.63,42.65,42.24,42.49,6600.0,41.3356,41.355,40.9575,41.1999,6600.0
2014-03-28 15:00:00,42.45,42.55,42.19,42.34,9200.0,41.1611,41.2581,40.909,41.0545,9200.0
2014-03-28 15:30:00,42.38,42.59,42.27,42.57,20400.0,41.0932,41.2969,40.9866,41.2775,20400.0
2014-03-31 09:30:00,43.41,43.72,42.92,43.69,84200.0,42.092,42.3926,41.6168,42.3635,84200.0
2014-03-31 10:00:00,43.77,44.08,43.56,44.02,38800.0,42.441,42.7416,42.2374,42.6834,38800.0
2014-03-31 10:30:00,44.1,44.34,43.95,44.26,24800.0,42.761,42.9937,42.6156,42.9162,24800.0
2014-03-31 11:00:00,44.28,44.3,43.83,43.92,20200.0,42.9356,42.9549,42.4992,42.5865,20200.0
2014-03-31 11:30:00,43.98,44.39,43.71,44.35,22200.0,42.6447,43.0422,42.3829,43.0034,22200.0
2014-03-31 12:00:00,44.32,45.08,44.32,44.93,29000.0,42.9743,43.7113,42.9743,43.5658,29000.0
2014-03-31 12:30:00,44.99,45.05,44.85,44.99,11000.0,43.624,43.6822,43.4882,43.624,11000.0
2014-03-31 13:00:00,45.0,45.05,44.85,44.98,18000.0,43.6337,43.6822,43.4882,43.6143,18000.0
2014-03-31 13:30:00,45.01,45.01,44.63,44.75,32200.0,43.6434,43.6434,43.2749,43.3913,32200.0
2014-03-31 14:00:00,44.73,44.93,44.71,44.73,11400.0,43.3719,43.5658,43.3525,43.3719,11400.0
2014-03-31 14:30:00,44.77,44.96,44.77,44.9,5000.0,43.4107,43.5949,43.4107,43.5367,5000.0
2014-03-31 15:00:00,44.85,45.14,44.73,45.06,19000.0,43.4882,43.7694,43.3719,43.6919,19000.0
2014-03-31 15:30:00,45.09,45.1,44.77,44.82,41200.0,43.721,43.7307,43.4107,43.4592,41200.0
2014-04-01 09:30:00,45.1,46.0,45.09,45.77,96800.0,43.7307,44.6033,43.721,44.3803,96800.0
2014-04-01 10:00:00,45.84,46.32,45.81,46.27,21400.0,44.4482,44.9136,44.4191,44.8651,21400.0
2014-04-01 10:30:00,46.4,46.4,45.77,45.77,11000.0,44.9912,44.9912,44.3803,44.3803,11000.0
2014-04-01 11:00:00,45.85,45.88,45.48,45.48,17600.0,44.4579,44.487,44.0991,44.0991,17600.0
2014-04-01 11:30:00,45.69,45.77,45.57,45.57,7400.0,44.3027,44.3803,44.1864,44.1864,7400.0
2014-04-01 12:00:00,45.57,45.63,45.43,45.59,16800.0,44.1864,44.2446,44.0506,44.2058,16800.0
2014-04-01 12:30:00,45.7,45.71,45.68,45.68,2800.0,44.3124,44.3221,44.293,44.293,2800.0
2014-04-01 13:00:00,45.45,45.59,45.41,45.59,2800.0,44.07,44.2058,44.0312,44.2058,2800.0
2014-04-01 13:30:00,45.51,45.69,45.48,45.67,17800.0,44.1282,44.3027,44.0991,44.2833,17800.0
2014-04-01 14:00:00,45.67,46.12,45.67,46.12,19000.0,44.2833,44.7197,44.2833,44.7197,19000.0
2014-04-01 14:30:00,46.13,46.35,46.09,46.31,11800.0,44.7294,44.9427,44.6906,44.9039,11800.0
2014-04-01 15:00:00,46.31,46.53,46.27,46.53,16200.0,44.9039,45.1172,44.8651,45.1172,16200.0
2014-04-01 15:30:00,46.51,46.74,46.42,46.5,154200.0,45.0978,45.3209,45.0106,45.0881,154200.0
2014-04-02 09:30:00,46.99,46.99,46.4,46.4,49000.0,45.5633,45.5633,44.9912,44.9912,49000.0
2014-04-02 10:00:00,46.51,46.76,46.41,46.76,5200.0,45.0978,45.3403,45.0009,45.3403,5200.0
2014-04-02 10:30:00,46.81,47.05,46.77,47.02,11200.0,45.3887,45.6214,45.3499,45.5924,11200.0
2014-04-02 11:00:00,47.11,47.13,46.63,46.88,15400.0,45.6796,45.699,45.2142,45.4566,15400.0
2014-04-02 11:30:00,46.74,47.02,46.74,47.02,5600.0,45.3209,45.5924,45.3209,45.5924,5600.0
2014-04-02 12:00:00,47.06,47.07,46.84,46.84,15800.0,45.6311,45.6408,45.4178,45.4178,15800.0
2014-04-02 12:30:00,46.91,47.02,46.91,46.97,2600.0,45.4857,45.5924,45.4857,45.5439,2600.0
2014-04-02 13:00:00,46.95,46.99,46.72,46.83,6600.0,45.5245,45.5633,45.3015,45.4081,6600.0
2014-04-02 13:30:00,46.84,46.84,46.64,46.8,4200.0,45.4178,45.4178,45.2239,45.379,4200.0
2014-04-02 14:00:00,46.83,46.94,46.83,46.83,9200.0,45.4081,45.5148,45.4081,45.4081,9200.0
2014-04-02 14:30:00,46.81,46.92,46.72,46.92,4800.0,45.3887,45.4954,45.3015,45.4954,4800.0
2014-04-02 15:00:00,46.9,47.16,46.88,47.16,13600.0,45.476,45.7281,45.4566,45.7281,13600.0
2014-04-02 15:30:00,47.18,47.24,47.05,47.09,26000.0,45.7475,45.8057,45.6214,45.6602,26000.0
2014-04-03 09:30:00,47.16,47.19,46.87,46.93,14000.0,45.7281,45.7572,45.4469,45.5051,14000.0
2014-04-03 10:00:00,47.02,47.15,46.48,46.48,31200.0,45.5924,45.7184,45.0688,45.0688,31200.0
2014-04-03 10:30:00,46.47,46.48,45.98,46.27,46800.0,45.0591,45.0688,44.5839,44.8651,46800.0
2014-04-03 11:00:00,46.21,46.23,45.88,45.88,17000.0,44.807,44.8263,44.487,44.487,17000.0
2014-04-03 11:30:00,45.89,46.12,45.74,46.04,30000.0,44.4967,44.7197,44.3512,44.6421,30000.0
2014-04-03 12:00:00,46.01,46.24,45.88,45.99,20400.0,44.613,44.836,44.487,44.5936,20400.0
2014-04-03 12:30:00,45.92,45.92,45.49,45.69,19200.0,44.5258,44.5258,44.1088,44.3027,19200.0
2014-04-03 13:00:00,45.64,45.99,45.59,45.98,23000.0,44.2543,44.5936,44.2058,44.5839,23000.0
2014-04-03 13:30:00,45.97,45.99,45.7,45.71,5400.0,44.5742,44.5936,44.3124,44.3221,5400.0
2014-04-03 14:00:00,45.63,45.7,45.55,45.55,5400.0,44.2446,44.3124,44.167,44.167,5400.0
2014-04-03 14:30:00,45.5,45.55,45.16,45.52,30000.0,44.1185,44.167,43.7888,44.1379,30000.0
2014-04-03 15:00:00,45.55,45.83,45.37,45.81,22600.0,44.167,44.4385,43.9925,44.4191,22600.0
2014-04-03 15:30:00,45.86,46.06,45.71,45.71,29200.0,44.4676,44.6615,44.3221,44.3221,29200.0
2014-04-04 09:30:00,46.63,46.77,45.5,45.84,62800.0,45.2142,45.3499,44.1185,44.4482,62800.0
2014-04-04 10:00:00,45.85,46.55,45.85,46.16,28000.0,44.4579,45.1366,44.4579,44.7585,28000.0
2014-04-04 10:30:00,46.35,46.48,45.77,45.77,11200.0,44.9427,45.0688,44.3803,44.3803,11200.0
2014-04-04 11:00:00,45.74,45.84,44.36,44.4,51800.0,44.3512,44.4482,43.0131,43.0519,51800.0
2014-04-04 11:30:00,44.46,44.76,43.22,43.55,61400.0,43.1101,43.401,41.9077,42.2277,61400.0
2014-04-04 12:00:00,43.52,43.52,42.44,42.98,79200.0,42.1986,42.1986,41.1514,41.675,79200.0
2014-04-04 12:30:00,43.0,43.32,42.45,42.59,50200.0,41.6944,42.0047,41.1611,41.2969,50200.0
2014-04-04 13:00:00,42.58,43.04,42.31,42.65,50600.0,41.2872,41.7332,41.0254,41.355,50600.0
2014-04-04 13:30:00,42.6,42.88,42.4,42.62,47600.0,41.3066,41.5781,41.1126,41.326,47600.0
2014-04-04 14:00:00,42.71,42.79,42.18,42.43,41600.0,41.4132,41.4908,40.8993,41.1417,41600.0
2014-04-04 14:30:00,42.4,42.51,42.08,42.45,19400.0,41.1126,41.2193,40.8023,41.1611,19400.0
2014-04-04 15:00:00,42.59,43.01,42.32,42.98,29000.0,41.2969,41.7041,41.0351,41.675,29000.0
2014-04-04 15:30:00,42.99,42.99,42.49,42.53,83000.0,41.6847,41.6847,41.1999,41.2387,83000.0
2014-04-07 09:30:00,41.92,42.1,40.91,42.02,123600.0,40.6472,40.8217,39.6679,40.7442,123600.0
2014-04-07 10:00:00,42.06,42.2,41.45,41.98,14000.0,40.783,40.9187,40.1915,40.7054,14000.0
2014-04-07 10:30:00,41.87,41.98,41.19,41.34,35000.0,40.5987,40.7054,39.9394,40.0848,35000.0
2014-04-07 11:00:00,41.24,41.53,40.85,40.9,38200.0,39.9879,40.269,39.6097,39.6582,38200.0
2014-04-07 11:30:00,40.85,41.04,40.46,40.54,19200.0,39.6097,39.7939,39.2315,39.3091,19200.0
2014-04-07 12:00:00,40.55,40.74,40.2,40.48,36000.0,39.3188,39.503,38.9794,39.2509,36000.0
2014-04-07 12:30:00,40.42,40.96,40.42,40.81,24400.0,39.1928,39.7164,39.1928,39.5709,24400.0
2014-04-07 13:00:00,40.81,40.81,40.31,40.49,6600.0,39.5709,39.5709,39.0861,39.2606,6600.0
2014-04-07 13:30:00,40.38,40.51,40.1,40.27,42000.0,39.154,39.28,38.8825,39.0473,42000.0
2014-04-07 14:00:00,40.12,40.32,39.9,40.0,38000.0,38.9019,39.0958,38.6885,38.7855,38000.0
2014-04-07 14:30:00,39.97,40.83,39.97,40.81,33400.0,38.7564,39.5903,38.7564,39.5709,33400.0
2014-04-07 15:00:00,40.69,41.21,40.59,41.21,27800.0,39.4546,39.9588,39.3576,39.9588,27800.0
2014-04-07 15:30:00,41.13,41.13,40.41,40.69,76200.0,39.8812,39.8812,39.1831,39.4546,76200.0
2014-04-08 09:30:00,40.7,41.63,40.57,40.6,73400.0,39.4642,40.366,39.3382,39.3673,73400.0
2014-04-08 10:00:00,40.5,40.98,40.02,40.03,24000.0,39.2703,39.7357,38.8049,38.8146,24000.0
2014-04-08 10:30:00,40.08,41.14,40.08,41.12,51000.0,38.8631,39.8909,38.8631,39.8715,51000.0
2014-04-08 11:00:00,41.07,41.84,41.07,41.59,40600.0,39.823,40.5696,39.823,40.3272,40600.0
2014-04-08 11:30:00,41.65,41.68,41.1,41.46,24400.0,40.3854,40.4145,39.8521,40.2012,24400.0
2014-04-08 12:00:00,41.37,41.74,41.27,41.74,12200.0,40.1139,40.4727,40.0169,40.4727,12200.0
2014-04-08 12:30:00,41.77,41.83,41.37,41.49,24400.0,40.5018,40.5599,40.1139,40.2303,24400.0
2014-04-08 13:00:00,41.49,42.14,41.46,42.1,19200.0,40.2303,40.8605,40.2012,40.8217,19200.0
2014-04-08 13:30:00,42.1,42.1,41.71,41.9,13400.0,40.8217,40.8217,40.4436,40.6278,13400.0
2014-04-08 14:00:00,41.83,41.83,41.2,41.35,12800.0,40.5599,40.5599,39.9491,40.0945,12800.0
2014-04-08 14:30:00,41.34,41.44,41.07,41.36,10600.0,40.0848,40.1818,39.823,40.1042,10600.0
2014-04-08 15:00:00,41.32,41.69,41.31,41.69,15400.0,40.0654,40.4242,40.0557,40.4242,15400.0
2014-04-08 15:30:00,41.67,41.75,41.38,41.53,23000.0,40.4048,40.4824,40.1236,40.269,23000.0
2014-04-09 09:30:00,42.01,42.24,41.57,41.8,46600.0,40.7345,40.9575,40.3078,40.5309,46600.0
2014-04-09 10:00:00,41.77,42.12,41.48,41.9,31000.0,40.5018,40.8411,40.2206,40.6278,31000.0
2014-04-09 10:30:00,42.05,42.08,41.63,41.76,23600.0,40.7733,40.8023,40.366,40.4921,23600.0
2014-04-09 11:00:00,41.69,41.75,41.47,41.69,7000.0,40.4242,40.4824,40.2109,40.4242,7000.0
2014-04-09 11:30:00,41.69,42.1,41.69,42.09,12200.0,40.4242,40.8217,40.4242,40.812,12200.0
2014-04-09 12:00:00,42.09,42.38,41.97,42.35,9400.0,40.812,41.0932,40.6957,41.0642,9400.0
2014-04-09 12:30:00,42.4,42.54,42.3,42.3,10800.0,41.1126,41.2484,41.0157,41.0157,10800.0
2014-04-09 13:00:00,42.43,42.48,42.24,42.24,10600.0,41.1417,41.1902,40.9575,40.9575,10600.0
2014-04-09 13:30:00,42.23,42.31,42.17,42.17,13600.0,40.9478,41.0254,40.8896,40.8896,13600.0
2014-04-09 14:00:00,42.35,43.08,42.35,43.03,49200.0,41.0642,41.772,41.0642,41.7235,49200.0
2014-04-09 14:30:00,43.08,43.21,42.62,42.62,14800.0,41.772,41.898,41.326,41.326,14800.0
2014-04-09 15:00:00,42.62,43.06,42.56,42.89,36400.0,41.326,41.7526,41.2678,41.5878,36400.0
2014-04-09 15:30:00,42.91,43.29,42.88,43.27,80600.0,41.6071,41.9756,41.5781,41.9562,80600.0
2014-04-10 09:30:00,43.21,43.21,42.27,42.4,53400.0,41.898,41.898,40.9866,41.1126,53400.0
2014-04-10 10:00:00,42.37,42.63,41.98,42.24,42400.0,41.0835,41.3356,40.7054,40.9575,42400.0
2014-04-10 10:30:00,42.38,42.45,41.19,41.19,44800.0,41.0932,41.1611,39.9394,39.9394,44800.0
2014-04-10 11:00:00,41.16,41.27,40.46,40.51,73600.0,39.9103,40.0169,39.2315,39.28,73600.0
2014-04-10 11:30:00,40.61,40.83,40.5,40.59,39600.0,39.377,39.5903,39.2703,39.3576,39600.0
2014-04-10 12:00:00,40.58,40.61,40.0,40.29,47400.0,39.3479,39.377,38.7855,39.0667,47400.0
2014-04-10 12:30:00,40.47,40.5,40.0,40.02,22200.0,39.2412,39.2703,38.7855,38.8049,22200.0
2014-04-10 13:00:00,40.13,40.35,39.52,39.77,46600.0,38.9116,39.1249,38.3201,38.5625,46600.0
2014-04-10 13:30:00,39.77,40.1,39.74,40.1,13200.0,38.5625,38.8825,38.5334,38.8825,13200.0
2014-04-10 14:00:00,40.08,40.15,39.92,39.97,8000.0,38.8631,38.9309,38.7079,38.7564,8000.0
2014-04-10 14:30:00,39.9,39.95,39.44,39.66,28200.0,38.6885,38.737,38.2425,38.4558,28200.0
2014-04-10 15:00:00,39.58,39.6,39.01,39.43,63000.0,38.3783,38.3976,37.8256,38.2328,63000.0
2014-04-10 15:30:00,39.33,40.13,39.32,39.63,99200.0,38.1358,38.9116,38.1261,38.4267,99200.0
2014-04-11 09:30:00,38.6,39.62,38.29,39.29,109800.0,37.428,38.417,37.1274,38.0971,109800.0
2014-04-11 10:00:00,39.18,39.18,38.44,39.09,55200.0,37.9904,37.9904,37.2729,37.9031,55200.0
2014-04-11 10:30:00,38.94,39.81,38.88,39.7,43400.0,37.7577,38.6013,37.6995,38.4946,43400.0
2014-04-11 11:00:00,39.65,39.83,39.19,39.46,19200.0,38.4461,38.6207,38.0001,38.2619,19200.0
2014-04-11 11:30:00,39.35,39.42,38.74,38.84,32800.0,38.1552,38.2231,37.5638,37.6607,32800.0
2014-04-11 12:00:00,39.02,39.13,38.6,38.75,37600.0,37.8353,37.9419,37.428,37.5735,37600.0
2014-04-11 12:30:00,38.76,38.88,38.6,38.71,6000.0,37.5832,37.6995,37.428,37.5347,6000.0
2014-04-11 13:00:00,38.62,38.79,38.43,38.43,15000.0,37.4474,37.6122,37.2632,37.2632,15000.0
2014-04-11 13:30:00,38.43,38.83,38.32,38.43,16200.0,37.2632,37.651,37.1565,37.2632,16200.0
2014-04-11 14:00:00,38.55,38.68,38.13,38.21,26200.0,37.3795,37.5056,36.9723,37.0499,26200.0
2014-04-11 14:30:00,38.12,38.15,37.41,37.92,67400.0,36.9626,36.9917,36.2741,36.7687,67400.0
2014-04-11 15:00:00,37.7,38.45,37.63,38.19,32000.0,36.5553,37.2826,36.4875,37.0305,32000.0
2014-04-11 15:30:00,38.16,38.34,37.87,37.98,92600.0,37.0014,37.1759,36.7202,36.8268,92600.0
2014-04-14 09:30:00,39.19,39.31,38.3,38.3,43800.0,38.0001,38.1165,37.1371,37.1371,43800.0
2014-04-14 10:00:00,38.35,38.82,38.33,38.63,8400.0,37.1856,37.6413,37.1662,37.4571,8400.0
2014-04-14 10:30:00,38.6,39.52,38.6,39.48,32400.0,37.428,38.3201,37.428,38.2813,32400.0
2014-04-14 11:00:00,39.52,39.53,39.02,39.1,25200.0,38.3201,38.3298,37.8353,37.9128,25200.0
2014-04-14 11:30:00,39.25,39.32,39.0,39.0,12200.0,38.0583,38.1261,37.8159,37.8159,12200.0
2014-04-14 12:00:00,38.85,39.13,38.85,38.98,3000.0,37.6704,37.9419,37.6704,37.7965,3000.0
2014-04-14 12:30:00,39.09,39.24,39.07,39.15,6800.0,37.9031,38.0486,37.8837,37.9613,6800.0
2014-04-14 13:00:00,39.01,39.08,38.68,38.76,5800.0,37.8256,37.8934,37.5056,37.5832,5800.0
2014-04-14 13:30:00,38.8,38.95,38.58,38.58,6400.0,37.6219,37.7674,37.4086,37.4086,6400.0
2014-04-14 14:00:00,38.54,38.66,38.13,38.13,34000.0,37.3698,37.4862,36.9723,36.9723,34000.0
2014-04-14 14:30:00,38.05,38.22,37.95,37.95,21200.0,36.8947,37.0595,36.7977,36.7977,21200.0
2014-04-14 15:00:00,37.9,37.9,37.23,37.49,24600.0,36.7493,36.7493,36.0996,36.3517,24600.0
2014-04-14 15:30:00,37.67,38.43,37.67,38.21,58000.0,36.5262,37.2632,36.5262,37.0499,58000.0
2014-04-15 09:30:00,38.67,39.31,38.3,39.07,43400.0,37.4959,38.1165,37.1371,37.8837,43400.0
2014-04-15 10:00:00,39.1,39.15,37.38,37.46,45400.0,37.9128,37.9613,36.2451,36.3226,45400.0
2014-04-15 10:30:00,37.4,38.04,37.0,37.26,29400.0,36.2644,36.885,35.8766,36.1287,29400.0
2014-04-15 11:00:00,37.29,37.42,36.9,37.22,25600.0,36.1578,36.2838,35.7796,36.0899,25600.0
2014-04-15 11:30:00,37.34,37.67,36.85,36.93,21600.0,36.2063,36.5262,35.7311,35.8087,21600.0
2014-04-15 12:00:00,36.91,36.98,36.47,36.69,21600.0,35.7893,35.8572,35.3627,35.576,21600.0
2014-04-15 12:30:00,36.69,36.77,36.35,36.35,15000.0,35.576,35.6536,35.2463,35.2463,15000.0
2014-04-15 13:00:00,36.29,36.88,36.23,36.8,53200.0,35.1881,35.7602,35.13,35.6827,53200.0
2014-04-15 13:30:00,36.83,37.63,36.83,37.61,48600.0,35.7118,36.4875,35.7118,36.4681,48600.0
2014-04-15 14:00:00,37.68,38.03,37.54,37.69,26600.0,36.5359,36.8753,36.4002,36.5456,26600.0
2014-04-15 14:30:00,37.85,38.6,37.8,38.4,25800.0,36.7008,37.428,36.6523,37.2341,25800.0
2014-04-15 15:00:00,38.33,39.08,38.09,39.08,58600.0,37.1662,37.8934,36.9335,37.8934,58600.0
2014-04-15 15:30:00,39.1,39.13,38.46,38.73,73400.0,37.9128,37.9419,37.2923,37.5541,73400.0
2014-04-16 09:30:00,39.54,39.67,39.06,39.2,86800.0,38.3395,38.4655,37.874,38.0098,86800.0
2014-04-16 10:00:00,39.17,39.67,39.13,39.45,25800.0,37.9807,38.4655,37.9419,38.2522,25800.0
2014-04-16 10:30:00,39.43,39.6,39.01,39.01,56600.0,38.2328,38.3976,37.8256,37.8256,56600.0
2014-04-16 11:00:00,38.99,39.42,38.82,39.42,14000.0,37.8062,38.2231,37.6413,38.2231,14000.0
2014-04-16 11:30:00,39.5,39.6,39.24,39.52,76400.0,38.3007,38.3976,38.0486,38.3201,76400.0
2014-04-16 12:00:00,39.57,40.0,39.57,39.91,71600.0,38.3686,38.7855,38.3686,38.6982,71600.0
2014-04-16 12:30:00,39.96,40.02,39.47,39.47,19600.0,38.7467,38.8049,38.2716,38.2716,19600.0
2014-04-16 13:00:00,39.49,39.73,39.19,39.53,35600.0,38.291,38.5237,38.0001,38.3298,35600.0
2014-04-16 13:30:00,39.4,39.57,39.14,39.57,15800.0,38.2037,38.3686,37.9516,38.3686,15800.0
2014-04-16 14:00:00,39.52,39.59,39.18,39.43,9000.0,38.3201,38.388,37.9904,38.2328,9000.0
2014-04-16 14:30:00,39.51,39.73,39.47,39.72,5000.0,38.3104,38.5237,38.2716,38.514,5000.0
2014-04-16 15:00:00,39.66,39.9,39.6,39.88,8400.0,38.4558,38.6885,38.3976,38.6691,8400.0
2014-04-16 15:30:00,39.88,40.04,39.77,39.94,39400.0,38.6691,38.8243,38.5625,38.7273,39400.0
2014-04-17 09:30:00,39.63,40.04,39.31,39.56,41800.0,38.4267,38.8243,38.1165,38.3589,41800.0
2014-04-17 10:00:00,39.67,40.69,39.52,40.69,28600.0,38.4655,39.4546,38.3201,39.4546,28600.0
2014-04-17 10:30:00,40.69,40.84,40.41,40.63,64200.0,39.4546,39.6,39.1831,39.3964,64200.0
2014-04-17 11:00:00,40.74,40.75,40.33,40.51,18800.0,39.503,39.5127,39.1055,39.28,18800.0
2014-04-17 11:30:00,40.38,40.38,40.03,40.16,13000.0,39.154,39.154,38.8146,38.9406,13000.0
2014-04-17 12:00:00,40.31,40.37,40.07,40.19,26600.0,39.0861,39.1443,38.8534,38.9697,26600.0
2014-04-17 12:30:00,40.12,40.42,40.12,40.42,8400.0,38.9019,39.1928,38.9019,39.1928,8400.0
2014-04-17 13:00:00,40.49,40.74,40.46,40.48,14200.0,39.2606,39.503,39.2315,39.2509,14200.0
2014-04-17 13:30:00,40.56,40.85,40.49,40.85,8200.0,39.3285,39.6097,39.2606,39.6097,8200.0
2014-04-17 14:00:00,40.81,41.01,40.71,40.94,40000.0,39.5709,39.7648,39.4739,39.697,40000.0
2014-04-17 14:30:00,40.88,40.9,40.7,40.74,9000.0,39.6388,39.6582,39.4642,39.503,9000.0
2014-04-17 15:00:00,40.74,41.09,40.74,40.96,13200.0,39.503,39.8424,39.503,39.7164,13200.0
2014-04-17 15:30:00,40.91,40.93,40.52,40.52,79400.0,39.6679,39.6873,39.2897,39.2897,79400.0
2014-04-21 09:30:00,40.84,40.93,40.52,40.91,34200.0,39.6,39.6873,39.2897,39.6679,34200.0
2014-04-21 10:00:00,41.0,41.21,40.49,40.51,23400.0,39.7551,39.9588,39.2606,39.28,23400.0
2014-04-21 10:30:00,40.43,40.43,39.91,40.34,18800.0,39.2024,39.2024,38.6982,39.1152,18800.0
2014-04-21 11:00:00,40.46,40.87,40.33,40.78,10000.0,39.2315,39.6291,39.1055,39.5418,10000.0
2014-04-21 11:30:00,40.8,40.96,40.69,40.96,10600.0,39.5612,39.7164,39.4546,39.7164,10600.0
2014-04-21 12:00:00,40.85,40.95,40.74,40.77,15200.0,39.6097,39.7067,39.503,39.5321,15200.0
2014-04-21 12:30:00,40.76,40.76,40.58,40.66,10200.0,39.5224,39.5224,39.3479,39.4255,10200.0
2014-04-21 13:00:00,40.79,40.79,40.79,40.79,200.0,39.5515,39.5515,39.5515,39.5515,200.0
2014-04-21 13:30:00,40.85,40.88,40.7,40.81,13400.0,39.6097,39.6388,39.4642,39.5709,13400.0
2014-04-21 14:00:00,40.88,40.88,40.7,40.81,7800.0,39.6388,39.6388,39.4642,39.5709,7800.0
2014-04-21 14:30:00,40.88,41.05,40.88,40.95,12400.0,39.6388,39.8036,39.6388,39.7067,12400.0
2014-04-21 15:00:00,40.93,40.93,40.74,40.81,14000.0,39.6873,39.6873,39.503,39.5709,14000.0
2014-04-21 15:30:00,40.82,41.16,40.82,41.16,9000.0,39.5806,39.9103,39.5806,39.9103,9000.0
2014-04-22 09:30:00,41.38,41.85,41.21,41.72,45400.0,40.1236,40.5793,39.9588,40.4533,45400.0
2014-04-22 10:00:00,41.72,42.14,41.7,42.1,42600.0,40.4533,40.8605,40.4339,40.8217,42600.0
2014-04-22 10:30:00,42.11,42.24,41.85,41.93,44000.0,40.8314,40.9575,40.5793,40.6569,44000.0
2014-04-22 11:00:00,42.03,42.43,42.03,42.43,15800.0,40.7539,41.1417,40.7539,41.1417,15800.0
2014-04-22 11:30:00,42.45,42.62,42.37,42.48,28200.0,41.1611,41.326,41.0835,41.1902,28200.0
2014-04-22 12:00:00,42.57,42.83,42.57,42.79,25200.0,41.2775,41.5296,41.2775,41.4908,25200.0
2014-04-22 12:30:00,42.83,42.83,42.6,42.7,5000.0,41.5296,41.5296,41.3066,41.4035,5000.0
2014-04-22 13:00:00,42.64,42.79,42.64,42.79,6600.0,41.3453,41.4908,41.3453,41.4908,6600.0
2014-04-22 13:30:00,42.76,42.84,42.74,42.77,7200.0,41.4617,41.5393,41.4423,41.4714,7200.0
2014-04-22 14:00:00,42.77,42.77,42.64,42.64,14600.0,41.4714,41.4714,41.3453,41.3453,14600.0
2014-04-22 14:30:00,42.67,42.84,42.61,42.8,21600.0,41.3744,41.5393,41.3163,41.5005,21600.0
2014-04-22 15:00:00,42.74,42.74,42.45,42.47,42600.0,41.4423,41.4423,41.1611,41.1805,42600.0
2014-04-22 15:30:00,42.49,42.55,42.31,42.46,35000.0,41.1999,41.2581,41.0254,41.1708,35000.0
2014-04-23 09:30:00,42.17,42.4,41.86,42.04,55000.0,40.8896,41.1126,40.589,40.7636,55000.0
2014-04-23 10:00:00,42.06,42.18,41.5,42.18,34400.0,40.783,40.8993,40.24,40.8993,34400.0
2014-04-23 10:30:00,42.06,42.59,42.02,42.27,46000.0,40.783,41.2969,40.7442,40.9866,46000.0
2014-04-23 11:00:00,42.25,42.38,41.85,41.94,34200.0,40.9672,41.0932,40.5793,40.6666,34200.0
2014-04-23 11:30:00,42.08,42.38,42.04,42.31,48600.0,40.8023,41.0932,40.7636,41.0254,48600.0
2014-04-23 12:00:00,42.28,42.28,41.93,42.04,33400.0,40.9963,40.9963,40.6569,40.7636,33400.0
2014-04-23 12:30:00,42.07,42.21,42.07,42.15,5200.0,40.7927,40.9284,40.7927,40.8702,5200.0
2014-04-23 13:00:00,42.1,42.15,41.84,42.15,20000.0,40.8217,40.8702,40.5696,40.8702,20000.0
2014-04-23 13:30:00,42.11,42.11,41.83,41.88,13400.0,40.8314,40.8314,40.5599,40.6084,13400.0
2014-04-23 14:00:00,41.84,41.85,41.55,41.73,23400.0,40.5696,40.5793,40.2884,40.463,23400.0
2014-04-23 14:30:00,41.71,41.75,41.52,41.7,6600.0,40.4436,40.4824,40.2594,40.4339,6600.0
2014-04-23 15:00:00,41.69,41.92,41.64,41.82,14800.0,40.4242,40.6472,40.3757,40.5502,14800.0
2014-04-23 15:30:00,41.77,41.83,41.55,41.56,40600.0,40.5018,40.5599,40.2884,40.2981,40600.0
2014-04-24 09:30:00,42.42,42.49,40.38,40.91,143200.0,41.132,41.1999,39.154,39.6679,143200.0
2014-04-24 10:00:00,40.87,41.35,40.29,41.35,82600.0,39.6291,40.0945,39.0667,40.0945,82600.0
2014-04-24 10:30:00,41.31,41.54,40.95,41.19,21600.0,40.0557,40.2787,39.7067,39.9394,21600.0
2014-04-24 11:00:00,41.21,42.01,41.12,41.81,59400.0,39.9588,40.7345,39.8715,40.5405,59400.0
2014-04-24 11:30:00,41.85,41.99,41.6,41.74,21200.0,40.5793,40.7151,40.3369,40.4727,21200.0
2014-04-24 12:00:00,41.85,41.87,41.54,41.7,9600.0,40.5793,40.5987,40.2787,40.4339,9600.0
2014-04-24 12:30:00,41.77,41.95,41.63,41.95,5400.0,40.5018,40.6763,40.366,40.6763,5400.0
2014-04-24 13:00:00,41.85,41.85,41.77,41.77,8600.0,40.5793,40.5793,40.5018,40.5018,8600.0
2014-04-24 13:30:00,41.65,41.65,41.04,41.04,40000.0,40.3854,40.3854,39.7939,39.7939,40000.0
2014-04-24 14:00:00,41.09,41.38,41.0,41.15,27400.0,39.8424,40.1236,39.7551,39.9006,27400.0
2014-04-24 14:30:00,41.21,41.32,40.97,41.09,14200.0,39.9588,40.0654,39.7261,39.8424,14200.0
2014-04-24 15:00:00,41.15,41.42,41.14,41.24,13800.0,39.9006,40.1624,39.8909,39.9879,13800.0
2014-04-24 15:30:00,41.3,41.35,41.18,41.29,21200.0,40.046,40.0945,39.9297,40.0363,21200.0
2014-04-25 09:30:00,40.77,40.85,40.1,40.22,109000.0,39.5321,39.6097,38.8825,38.9988,109000.0
2014-04-25 10:00:00,40.24,40.54,39.97,40.12,58800.0,39.0182,39.3091,38.7564,38.9019,58800.0
2014-04-25 10:30:00,40.09,40.09,39.39,39.48,81800.0,38.8728,38.8728,38.194,38.2813,81800.0
2014-04-25 11:00:00,39.47,39.72,39.13,39.66,66600.0,38.2716,38.514,37.9419,38.4558,66600.0
2014-04-25 11:30:00,39.72,39.78,39.26,39.55,32400.0,38.514,38.5722,38.068,38.3492,32400.0
2014-04-25 12:00:00,39.52,39.65,39.41,39.55,10200.0,38.3201,38.4461,38.2134,38.3492,10200.0
2014-04-25 12:30:00,39.55,39.56,39.19,39.24,8600.0,38.3492,38.3589,38.0001,38.0486,8600.0
2014-04-25 13:00:00,39.13,39.15,38.86,39.09,39800.0,37.9419,37.9613,37.6801,37.9031,39800.0
2014-04-25 13:30:00,39.05,39.23,38.77,39.08,33200.0,37.8643,38.0389,37.5928,37.8934,33200.0
2014-04-25 14:00:00,39.04,39.04,38.71,38.85,52200.0,37.8547,37.8547,37.5347,37.6704,52200.0
2014-04-25 14:30:00,38.79,39.14,38.7,38.84,43000.0,37.6122,37.9516,37.525,37.6607,43000.0
2014-04-25 15:00:00,38.85,39.12,38.83,39.04,25400.0,37.6704,37.9322,37.651,37.8547,25400.0
2014-04-25 15:30:00,39.1,39.27,39.02,39.09,37200.0,37.9128,38.0777,37.8353,37.9031,37200.0
2014-04-28 09:30:00,39.57,39.59,38.59,39.38,100000.0,38.3686,38.388,37.4183,38.1843,100000.0
2014-04-28 10:00:00,39.5,40.08,39.29,39.73,112600.0,38.3007,38.8631,38.0971,38.5237,112600.0
2014-04-28 10:30:00,39.77,39.94,39.09,39.23,46600.0,38.5625,38.7273,37.9031,38.0389,46600.0
2014-04-28 11:00:00,39.21,39.38,38.1,38.26,69200.0,38.0195,38.1843,36.9432,37.0983,69200.0
2014-04-28 11:30:00,38.18,38.63,37.73,37.81,68200.0,37.0208,37.4571,36.5844,36.662,68200.0
2014-04-28 12:00:00,37.73,37.94,37.42,37.81,105000.0,36.5844,36.788,36.2838,36.662,105000.0
2014-04-28 12:30:00,37.75,37.85,37.53,37.53,13200.0,36.6038,36.7008,36.3905,36.3905,13200.0
2014-04-28 13:00:00,37.51,37.51,36.73,37.08,60600.0,36.3711,36.3711,35.6148,35.9542,60600.0
2014-04-28 13:30:00,37.07,37.47,36.87,37.18,36000.0,35.9445,36.3323,35.7505,36.0511,36000.0
2014-04-28 14:00:00,37.14,37.91,36.99,37.67,39600.0,36.0123,36.759,35.8669,36.5262,39600.0
2014-04-28 14:30:00,37.9,38.15,37.74,37.85,30600.0,36.7493,36.9917,36.5941,36.7008,30600.0
2014-04-28 15:00:00,37.81,38.97,37.72,38.74,52800.0,36.662,37.7868,36.5747,37.5638,52800.0
2014-04-28 15:30:00,38.75,38.9,38.32,38.44,48400.0,37.5735,37.7189,37.1565,37.2729,48400.0
2014-04-29 09:30:00,38.91,39.44,38.79,39.24,72800.0,37.7286,38.2425,37.6122,38.0486,72800.0
2014-04-29 10:00:00,39.18,39.43,38.44,38.44,45600.0,37.9904,38.2328,37.2729,37.2729,45600.0
2014-04-29 10:30:00,38.47,39.23,38.47,39.02,51200.0,37.302,38.0389,37.302,37.8353,51200.0
2014-04-29 11:00:00,39.08,39.2,38.66,39.09,33400.0,37.8934,38.0098,37.4862,37.9031,33400.0
2014-04-29 11:30:00,39.12,39.12,38.77,38.84,17000.0,37.9322,37.9322,37.5928,37.6607,17000.0
2014-04-29 12:00:00,39.0,39.1,38.8,38.94,8400.0,37.8159,37.9128,37.6219,37.7577,8400.0
2014-04-29 12:30:00,38.95,39.26,38.93,39.13,15000.0,37.7674,38.068,37.748,37.9419,15000.0
2014-04-29 13:00:00,39.22,39.22,38.93,39.06,7400.0,38.0292,38.0292,37.748,37.874,7400.0
2014-04-29 13:30:00,38.95,39.13,38.78,39.13,16800.0,37.7674,37.9419,37.6025,37.9419,16800.0
2014-04-29 14:00:00,39.09,39.19,39.02,39.02,7200.0,37.9031,38.0001,37.8353,37.8353,7200.0
2014-04-29 14:30:00,39.08,39.1,38.99,39.1,3200.0,37.8934,37.9128,37.8062,37.9128,3200.0
2014-04-29 15:00:00,39.08,39.21,39.0,39.15,5800.0,37.8934,38.0195,37.8159,37.9613,5800.0
2014-04-29 15:30:00,39.13,39.13,38.62,38.67,122800.0,37.9419,37.9419,37.4474,37.4959,122800.0
2014-04-30 09:30:00,38.26,38.27,37.43,37.6,56800.0,37.0983,37.108,36.2935,36.4584,56800.0
2014-04-30 10:00:00,37.67,38.31,37.55,38.27,38800.0,36.5262,37.1468,36.4099,37.108,38800.0
2014-04-30 10:30:00,38.32,38.72,38.19,38.65,13400.0,37.1565,37.5444,37.0305,37.4765,13400.0
2014-04-30 11:00:00,38.43,38.56,38.0,38.12,7800.0,37.2632,37.3892,36.8462,36.9626,7800.0
2014-04-30 11:30:00,38.1,38.27,38.1,38.13,9000.0,36.9432,37.108,36.9432,36.9723,9000.0
2014-04-30 12:00:00,38.24,38.35,38.16,38.2,4000.0,37.0789,37.1856,37.0014,37.0402,4000.0
2014-04-30 12:30:00,38.15,38.4,38.15,38.35,30400.0,36.9917,37.2341,36.9917,37.1856,30400.0
2014-04-30 13:00:00,38.5,38.51,38.4,38.4,2000.0,37.331,37.3407,37.2341,37.2341,2000.0
2014-04-30 13:30:00,38.49,38.49,38.28,38.3,3800.0,37.3213,37.3213,37.1177,37.1371,3800.0
2014-04-30 14:00:00,38.27,38.8,38.1,38.8,23400.0,37.108,37.6219,36.9432,37.6219,23400.0
2014-04-30 14:30:00,38.95,39.41,38.65,39.25,20400.0,37.7674,38.2134,37.4765,38.0583,20400.0
2014-04-30 15:00:00,39.27,39.31,38.85,39.31,11800.0,38.0777,38.1165,37.6704,38.1165,11800.0
2014-04-30 15:30:00,39.33,39.49,39.13,39.49,34200.0,38.1358,38.291,37.9419,38.291,34200.0
2014-05-01 09:30:00,39.21,39.26,38.32,38.32,53400.0,38.0195,38.068,37.1565,37.1565,53400.0
2014-05-01 10:00:00,38.38,38.63,37.99,38.6,60200.0,37.2147,37.4571,36.8365,37.428,60200.0
2014-05-01 10:30:00,38.57,39.31,38.57,39.17,13800.0,37.3989,38.1165,37.3989,37.9807,13800.0
2014-05-01 11:00:00,39.19,39.6,39.1,39.55,19400.0,38.0001,38.3976,37.9128,38.3492,19400.0
2014-05-01 11:30:00,39.52,40.13,39.52,40.02,22600.0,38.3201,38.9116,38.3201,38.8049,22600.0
2014-05-01 12:00:00,40.06,40.22,39.9,40.06,8000.0,38.8437,38.9988,38.6885,38.8437,8000.0
2014-05-01 12:30:00,40.08,40.08,39.57,39.7,36800.0,38.8631,38.8631,38.3686,38.4946,36800.0
2014-05-01 13:00:00,39.68,39.76,39.18,39.18,47800.0,38.4752,38.5528,37.9904,37.9904,47800.0
2014-05-01 13:30:00,39.19,39.26,38.41,38.51,32400.0,38.0001,38.068,37.2438,37.3407,32400.0
2014-05-01 14:00:00,38.6,39.07,38.59,39.07,11600.0,37.428,37.8837,37.4183,37.8837,11600.0
2014-05-01 14:30:00,39.08,39.08,38.52,38.58,22400.0,37.8934,37.8934,37.3504,37.4086,22400.0
2014-05-01 15:00:00,38.6,38.77,38.46,38.54,23000.0,37.428,37.5928,37.2923,37.3698,23000.0
2014-05-01 15:30:00,38.55,39.37,38.55,39.36,31400.0,37.3795,38.1746,37.3795,38.1649,31400.0
2014-05-02 09:30:00,39.67,39.94,39.22,39.71,18200.0,38.4655,38.7273,38.0292,38.5043,18200.0
2014-05-02 10:00:00,39.63,40.54,39.63,40.26,32600.0,38.4267,39.3091,38.4267,39.0376,32600.0
2014-05-02 10:30:00,40.28,40.66,39.5,39.83,40400.0,39.057,39.4255,38.3007,38.6207,40400.0
2014-05-02 11:00:00,39.88,40.17,39.69,39.88,17000.0,38.6691,38.9503,38.4849,38.6691,17000.0
2014-05-02 11:30:00,39.99,40.1,39.76,40.08,8200.0,38.7758,38.8825,38.5528,38.8631,8200.0
2014-05-02 12:00:00,40.01,40.09,39.9,40.08,3600.0,38.7952,38.8728,38.6885,38.8631,3600.0
2014-05-02 12:30:00,40.06,40.21,40.06,40.09,3800.0,38.8437,38.9891,38.8437,38.8728,3800.0
2014-05-02 13:00:00,40.08,40.1,39.54,39.54,26400.0,38.8631,38.8825,38.3395,38.3395,26400.0
2014-05-02 13:30:00,39.42,39.72,39.42,39.7,7000.0,38.2231,38.514,38.2231,38.4946,7000.0
2014-05-02 14:00:00,39.55,39.83,39.49,39.65,10800.0,38.3492,38.6207,38.291,38.4461,10800.0
2014-05-02 14:30:00,39.74,39.76,39.61,39.76,2600.0,38.5334,38.5528,38.4073,38.5528,2600.0
2014-05-02 15:00:00,39.72,39.72,39.37,39.38,8600.0,38.514,38.514,38.1746,38.1843,8600.0
2014-05-02 15:30:00,39.39,39.68,39.33,39.56,27400.0,38.194,38.4752,38.1358,38.3589,27400.0
2014-05-05 09:30:00,38.61,38.74,37.99,38.67,54600.0,37.4377,37.5638,36.8365,37.4959,54600.0
2014-05-05 10:00:00,38.9,39.12,38.6,39.02,18400.0,37.7189,37.9322,37.428,37.8353,18400.0
2014-05-05 10:30:00,38.99,39.66,38.93,39.4,24200.0,37.8062,38.4558,37.748,38.2037,24200.0
2014-05-05 11:00:00,39.22,39.24,38.9,39.13,14600.0,38.0292,38.0486,37.7189,37.9419,14600.0
2014-05-05 11:30:00,39.26,39.37,38.97,39.11,37400.0,38.068,38.1746,37.7868,37.9225,37400.0
2014-05-05 12:00:00,39.21,39.26,39.06,39.24,2000.0,38.0195,38.068,37.874,38.0486,2000.0
2014-05-05 12:30:00,39.13,39.13,38.85,38.85,8000.0,37.9419,37.9419,37.6704,37.6704,8000.0
2014-05-05 13:00:00,38.83,38.88,38.63,38.7,19000.0,37.651,37.6995,37.4571,37.525,19000.0
2014-05-05 13:30:00,38.76,38.99,38.76,38.95,5200.0,37.5832,37.8062,37.5832,37.7674,5200.0
2014-05-05 14:00:00,39.02,39.19,39.02,39.14,5800.0,37.8353,38.0001,37.8353,37.9516,5800.0
2014-05-05 14:30:00,39.07,39.5,39.07,39.46,17400.0,37.8837,38.3007,37.8837,38.2619,17400.0
2014-05-05 15:00:00,39.38,39.5,39.22,39.38,5800.0,38.1843,38.3007,38.0292,38.1843,5800.0
2014-05-05 15:30:00,39.45,39.45,39.22,39.37,27800.0,38.2522,38.2522,38.0292,38.1746,27800.0
2014-05-06 09:30:00,38.88,38.88,38.24,38.82,37400.0,37.6995,37.6995,37.0789,37.6413,37400.0
2014-05-06 10:00:00,38.63,38.95,38.35,38.91,31000.0,37.4571,37.7674,37.1856,37.7286,31000.0
2014-05-06 10:30:00,39.09,39.17,38.3,38.32,23000.0,37.9031,37.9807,37.1371,37.1565,23000.0
2014-05-06 11:00:00,38.29,38.63,38.24,38.5,12400.0,37.1274,37.4571,37.0789,37.331,12400.0
2014-05-06 11:30:00,38.51,38.66,38.34,38.66,22000.0,37.3407,37.4862,37.1759,37.4862,22000.0
2014-05-06 12:00:00,38.63,38.69,38.4,38.52,6800.0,37.4571,37.5153,37.2341,37.3504,6800.0
2014-05-06 12:30:00,38.57,38.71,38.53,38.57,3600.0,37.3989,37.5347,37.3601,37.3989,3600.0
2014-05-06 13:00:00,38.62,38.62,38.13,38.18,13200.0,37.4474,37.4474,36.9723,37.0208,13200.0
2014-05-06 13:30:00,38.23,38.27,37.74,37.76,43800.0,37.0692,37.108,36.5941,36.6135,43800.0
2014-05-06 14:00:00,37.6,37.72,37.46,37.51,13800.0,36.4584,36.5747,36.3226,36.3711,13800.0
2014-05-06 14:30:00,37.47,37.74,37.47,37.61,15000.0,36.3323,36.5941,36.3323,36.4681,15000.0
2014-05-06 15:00:00,37.57,37.94,37.49,37.83,66600.0,36.4293,36.788,36.3517,36.6814,66600.0
2014-05-06 15:30:00,37.81,37.9,37.44,37.47,38600.0,36.662,36.7493,36.3032,36.3323,38600.0
2014-05-07 09:30:00,37.54,37.76,36.78,36.78,61000.0,36.4002,36.6135,35.6633,35.6633,61000.0
2014-05-07 10:00:00,36.8,37.03,35.82,36.4,149600.0,35.6827,35.9057,34.7324,35.2948,149600.0
2014-05-07 10:30:00,36.31,36.89,36.31,36.47,44000.0,35.2075,35.7699,35.2075,35.3627,44000.0
2014-05-07 11:00:00,36.42,36.71,36.2,36.2,13800.0,35.3142,35.5954,35.1009,35.1009,13800.0
2014-05-07 11:30:00,36.38,37.32,36.38,37.18,36800.0,35.2754,36.1869,35.2754,36.0511,36800.0
2014-05-07 12:00:00,37.0,37.15,36.79,36.97,19400.0,35.8766,36.022,35.673,35.8475,19400.0
2014-05-07 12:30:00,36.91,36.91,36.46,36.46,9800.0,35.7893,35.7893,35.353,35.353,9800.0
2014-05-07 13:00:00,36.53,36.74,36.34,36.53,12400.0,35.4209,35.6245,35.2366,35.4209,12400.0
2014-05-07 13:30:00,36.59,36.77,36.26,36.26,22800.0,35.479,35.6536,35.1591,35.1591,22800.0
2014-05-07 14:00:00,36.25,36.99,36.25,36.99,19600.0,35.1494,35.8669,35.1494,35.8669,19600.0
2014-05-07 14:30:00,37.02,37.19,36.88,37.02,16200.0,35.896,36.0608,35.7602,35.896,16200.0
2014-05-07 15:00:00,36.99,36.99,36.7,36.82,7600.0,35.8669,35.8669,35.5857,35.7021,7600.0
2014-05-07 15:30:00,36.97,37.62,36.91,37.55,47000.0,35.8475,36.4778,35.7893,36.4099,47000.0
2014-05-08 09:30:00,37.36,38.05,36.97,37.99,62200.0,36.2257,36.8947,35.8475,36.8365,62200.0
2014-05-08 10:00:00,38.15,38.59,38.15,38.52,55800.0,36.9917,37.4183,36.9917,37.3504,55800.0
2014-05-08 10:30:00,38.21,38.27,37.99,38.23,9400.0,37.0499,37.108,36.8365,37.0692,9400.0
2014-05-08 11:00:00,38.09,38.49,38.06,38.23,10800.0,36.9335,37.3213,36.9044,37.0692,10800.0
2014-05-08 11:30:00,38.35,38.55,38.27,38.38,24000.0,37.1856,37.3795,37.108,37.2147,24000.0
2014-05-08 12:00:00,38.16,38.24,37.95,38.06,3800.0,37.0014,37.0789,36.7977,36.9044,3800.0
2014-05-08 12:30:00,38.27,38.32,37.47,37.54,28200.0,37.108,37.1565,36.3323,36.4002,28200.0
2014-05-08 13:00:00,37.74,37.8,37.29,37.43,30200.0,36.5941,36.6523,36.1578,36.2935,30200.0
2014-05-08 13:30:00,37.42,37.5,37.13,37.15,6600.0,36.2838,36.3614,36.0026,36.022,6600.0
2014-05-08 14:00:00,37.16,37.21,36.78,37.21,31200.0,36.0317,36.0802,35.6633,36.0802,31200.0
2014-05-08 14:30:00,37.06,37.21,36.38,36.54,32400.0,35.9348,36.0802,35.2754,35.4306,32400.0
2014-05-08 15:00:00,36.57,36.65,36.09,36.61,32800.0,35.4596,35.5372,34.9942,35.4984,32800.0
2014-05-08 15:30:00,36.6,36.69,36.3,36.37,40800.0,35.4887,35.576,35.1978,35.2657,40800.0
2014-05-09 09:30:00,36.06,36.4,35.71,36.24,52600.0,34.9651,35.2948,34.6258,35.1397,52600.0
2014-05-09 10:00:00,36.0,36.69,36.0,36.32,46600.0,34.907,35.576,34.907,35.2172,46600.0
2014-05-09 10:30:00,36.37,36.45,36.17,36.21,17600.0,35.2657,35.3433,35.0718,35.1106,17600.0
2014-05-09 11:00:00,36.16,36.24,35.75,36.24,20800.0,35.0621,35.1397,34.6645,35.1397,20800.0
2014-05-09 11:30:00,36.26,36.63,36.24,36.49,12400.0,35.1591,35.5178,35.1397,35.3821,12400.0
2014-05-09 12:00:00,36.57,36.67,36.41,36.55,6000.0,35.4596,35.5566,35.3045,35.4403,6000.0
2014-05-09 12:30:00,36.75,37.27,36.75,37.08,31200.0,35.6342,36.1384,35.6342,35.9542,31200.0
2014-05-09 13:00:00,37.08,37.13,36.95,37.01,9600.0,35.9542,36.0026,35.8281,35.8863,9600.0
2014-05-09 13:30:00,37.03,37.13,36.73,36.78,13200.0,35.9057,36.0026,35.6148,35.6633,13200.0
2014-05-09 14:00:00,36.8,36.89,36.59,36.67,17000.0,35.6827,35.7699,35.479,35.5566,17000.0
2014-05-09 14:30:00,36.74,36.95,36.74,36.95,5400.0,35.6245,35.8281,35.6245,35.8281,5400.0
2014-05-09 15:00:00,37.04,37.13,36.9,36.95,30200.0,35.9154,36.0026,35.7796,35.8281,30200.0
2014-05-09 15:30:00,36.95,37.42,36.95,37.36,30400.0,35.8281,36.2838,35.8281,36.2257,30400.0
2014-05-12 09:30:00,38.06,39.13,37.99,39.11,132000.0,36.9044,37.9419,36.8365,37.9225,132000.0
2014-05-12 10:00:00,39.19,40.0,39.14,39.8,47400.0,38.0001,38.7855,37.9516,38.5916,47400.0
2014-05-12 10:30:00,39.88,39.98,39.56,39.61,34200.0,38.6691,38.7661,38.3589,38.4073,34200.0
2014-05-12 11:00:00,39.66,39.88,39.6,39.64,19200.0,38.4558,38.6691,38.3976,38.4364,19200.0
2014-05-12 11:30:00,39.79,39.93,39.63,39.63,93800.0,38.5819,38.7176,38.4267,38.4267,93800.0
2014-05-12 12:00:00,39.69,39.81,39.68,39.77,6400.0,38.4849,38.6013,38.4752,38.5625,6400.0
2014-05-12 12:30:00,39.68,39.77,39.59,39.63,5600.0,38.4752,38.5625,38.388,38.4267,5600.0
2014-05-12 13:00:00,39.63,39.83,39.63,39.83,2600.0,38.4267,38.6207,38.4267,38.6207,2600.0
2014-05-12 13:30:00,39.85,39.92,39.85,39.91,1000.0,38.6401,38.7079,38.6401,38.6982,1000.0
2014-05-12 14:00:00,39.92,40.02,39.88,40.02,11800.0,38.7079,38.8049,38.6691,38.8049,11800.0
2014-05-12 14:30:00,40.0,40.33,40.0,40.33,6400.0,38.7855,39.1055,38.7855,39.1055,6400.0
2014-05-12 15:00:00,40.27,40.27,40.21,40.22,3600.0,39.0473,39.0473,38.9891,38.9988,3600.0
2014-05-12 15:30:00,40.27,40.27,39.91,39.94,108200.0,39.0473,39.0473,38.6982,38.7273,108200.0
2014-05-13 09:30:00,39.77,40.16,39.59,39.69,39600.0,38.5625,38.9406,38.388,38.4849,39600.0
2014-05-13 10:00:00,39.66,39.94,39.62,39.82,22000.0,38.4558,38.7273,38.417,38.611,22000.0
2014-05-13 10:30:00,39.94,40.25,39.87,39.88,25000.0,38.7273,39.0279,38.6594,38.6691,25000.0
2014-05-13 11:00:00,39.76,39.81,39.31,39.43,30200.0,38.5528,38.6013,38.1165,38.2328,30200.0
2014-05-13 11:30:00,39.46,39.47,38.85,39.09,28200.0,38.2619,38.2716,37.6704,37.9031,28200.0
2014-05-13 12:00:00,38.9,39.09,38.87,38.97,9600.0,37.7189,37.9031,37.6898,37.7868,9600.0
2014-05-13 12:30:00,38.95,39.3,38.88,39.2,10200.0,37.7674,38.1068,37.6995,38.0098,10200.0
2014-05-13 13:00:00,39.18,39.37,39.13,39.31,5000.0,37.9904,38.1746,37.9419,38.1165,5000.0
2014-05-13 13:30:00,39.29,39.29,38.87,38.87,3600.0,38.0971,38.0971,37.6898,37.6898,3600.0
2014-05-13 14:00:00,39.03,39.15,39.02,39.03,5800.0,37.845,37.9613,37.8353,37.845,5800.0
2014-05-13 14:30:00,39.09,39.26,39.09,39.14,5600.0,37.9031,38.068,37.9031,37.9516,5600.0
2014-05-13 15:00:00,39.13,39.13,38.9,38.98,6000.0,37.9419,37.9419,37.7189,37.7965,6000.0
2014-05-13 15:30:00,38.97,39.08,38.69,38.72,25000.0,37.7868,37.8934,37.5153,37.5444,25000.0
2014-05-14 09:30:00,38.46,38.46,37.62,38.21,60400.0,37.2923,37.2923,36.4778,37.0499,60400.0
2014-05-14 10:00:00,38.21,38.38,37.43,37.91,32000.0,37.0499,37.2147,36.2935,36.759,32000.0
2014-05-14 10:30:00,37.84,37.94,37.53,37.55,21200.0,36.6911,36.788,36.3905,36.4099,21200.0
2014-05-14 11:00:00,37.61,37.8,37.47,37.75,11000.0,36.4681,36.6523,36.3323,36.6038,11000.0
2014-05-14 11:30:00,37.81,37.95,37.5,37.51,8400.0,36.662,36.7977,36.3614,36.3711,8400.0
2014-05-14 12:00:00,37.51,37.83,37.51,37.68,2200.0,36.3711,36.6814,36.3711,36.5359,2200.0
2014-05-14 12:30:00,37.85,37.93,37.7,37.77,15000.0,36.7008,36.7784,36.5553,36.6232,15000.0
2014-05-14 13:00:00,37.73,37.85,37.72,37.83,4200.0,36.5844,36.7008,36.5747,36.6814,4200.0
2014-05-14 13:30:00,37.66,37.66,37.55,37.63,11800.0,36.5166,36.5166,36.4099,36.4875,11800.0
2014-05-14 14:00:00,37.6,37.6,37.5,37.59,3800.0,36.4584,36.4584,36.3614,36.4487,3800.0
2014-05-14 14:30:00,37.46,37.48,36.99,37.04,17200.0,36.3226,36.342,35.8669,35.9154,17200.0
2014-05-14 15:00:00,37.04,37.22,37.03,37.22,13400.0,35.9154,36.0899,35.9057,36.0899,13400.0
2014-05-14 15:30:00,37.06,37.09,36.7,36.87,34200.0,35.9348,35.9639,35.5857,35.7505,34200.0
2014-05-15 09:30:00,36.31,36.45,34.99,35.34,78600.0,35.2075,35.3433,33.9276,34.267,78600.0
2014-05-15 10:00:00,35.22,35.3,34.7,35.09,72000.0,34.1506,34.2282,33.6464,34.0246,72000.0
2014-05-15 10:30:00,35.22,35.38,35.02,35.27,27000.0,34.1506,34.3058,33.9567,34.1991,27000.0
2014-05-15 11:00:00,35.24,35.24,34.85,34.98,51400.0,34.17,34.17,33.7919,33.9179,51400.0
2014-05-15 11:30:00,34.93,35.26,34.8,34.95,66800.0,33.8694,34.1894,33.7434,33.8888,66800.0
2014-05-15 12:00:00,34.97,35.13,34.85,34.96,31600.0,33.9082,34.0634,33.7919,33.8985,31600.0
2014-05-15 12:30:00,35.1,35.48,35.05,35.48,8400.0,34.0343,34.4027,33.9858,34.4027,8400.0
2014-05-15 13:00:00,35.48,35.48,35.18,35.27,9800.0,34.4027,34.4027,34.1118,34.1991,9800.0
2014-05-15 13:30:00,35.3,35.7,35.24,35.7,14600.0,34.2282,34.6161,34.17,34.6161,14600.0
2014-05-15 14:00:00,35.64,36.02,35.55,35.72,26400.0,34.5579,34.9263,34.4706,34.6355,26400.0
2014-05-15 14:30:00,35.74,36.22,35.74,36.1,47200.0,34.6548,35.1203,34.6548,35.0039,47200.0
2014-05-15 15:00:00,36.09,36.17,35.82,35.92,19200.0,34.9942,35.0718,34.7324,34.8294,19200.0
2014-05-15 15:30:00,36.01,36.43,35.96,36.15,54200.0,34.9166,35.3239,34.8682,35.0524,54200.0
2014-05-16 09:30:00,36.26,36.26,35.65,36.13,83200.0,35.1591,35.1591,34.5676,35.033,83200.0
2014-05-16 10:00:00,36.11,36.11,35.31,35.42,15000.0,35.0136,35.0136,34.2379,34.3446,15000.0
2014-05-16 10:30:00,35.45,35.84,35.41,35.75,10800.0,34.3737,34.7518,34.3349,34.6645,10800.0
2014-05-16 11:00:00,35.83,36.12,35.83,35.97,41200.0,34.7421,35.0233,34.7421,34.8779,41200.0
2014-05-16 11:30:00,36.04,36.1,35.8,35.83,16400.0,34.9457,35.0039,34.713,34.7421,16400.0
2014-05-16 12:00:00,35.86,35.99,35.77,35.83,3200.0,34.7712,34.8973,34.6839,34.7421,3200.0
2014-05-16 12:30:00,35.79,35.9,35.72,35.73,4800.0,34.7033,34.81,34.6355,34.6452,4800.0
2014-05-16 13:00:00,35.73,35.83,35.59,35.73,20400.0,34.6452,34.7421,34.5094,34.6452,20400.0
2014-05-16 13:30:00,35.77,35.96,35.74,35.74,7200.0,34.6839,34.8682,34.6548,34.6548,7200.0
2014-05-16 14:00:00,35.73,35.82,35.63,35.81,17200.0,34.6452,34.7324,34.5482,34.7227,17200.0
2014-05-16 14:30:00,35.84,36.28,35.84,36.28,11000.0,34.7518,35.1785,34.7518,35.1785,11000.0
2014-05-16 15:00:00,36.29,36.67,36.28,36.55,31000.0,35.1881,35.5566,35.1785,35.4403,31000.0
2014-05-16 15:30:00,36.63,36.85,36.54,36.78,36200.0,35.5178,35.7311,35.4306,35.6633,36200.0
2014-05-19 09:30:00,36.5,37.46,36.29,37.38,53400.0,35.3918,36.3226,35.1881,36.2451,53400.0
2014-05-19 10:00:00,37.37,37.87,37.12,37.74,67800.0,36.2354,36.7202,35.9929,36.5941,67800.0
2014-05-19 10:30:00,37.77,37.88,37.64,37.86,10000.0,36.6232,36.7299,36.4972,36.7105,10000.0
2014-05-19 11:00:00,37.9,38.29,37.9,38.1,43000.0,36.7493,37.1274,36.7493,36.9432,43000.0
2014-05-19 11:30:00,38.07,38.07,37.9,37.9,6400.0,36.9141,36.9141,36.7493,36.7493,6400.0
2014-05-19 12:00:00,37.9,38.0,37.88,37.96,7800.0,36.7493,36.8462,36.7299,36.8074,7800.0
2014-05-19 12:30:00,37.77,37.77,37.51,37.51,18000.0,36.6232,36.6232,36.3711,36.3711,18000.0
2014-05-19 13:00:00,37.67,37.72,37.61,37.61,3600.0,36.5262,36.5747,36.4681,36.4681,3600.0
2014-05-19 13:30:00,37.6,37.63,37.49,37.61,6600.0,36.4584,36.4875,36.3517,36.4681,6600.0
2014-05-19 14:00:00,37.62,37.77,37.61,37.71,3200.0,36.4778,36.6232,36.4681,36.565,3200.0
2014-05-19 14:30:00,37.68,37.79,37.65,37.7,9800.0,36.5359,36.6426,36.5069,36.5553,9800.0
2014-05-19 15:00:00,37.69,37.74,37.52,37.74,5600.0,36.5456,36.5941,36.3808,36.5941,5600.0
2014-05-19 15:30:00,37.79,38.04,37.79,38.02,33600.0,36.6426,36.885,36.6426,36.8656,33600.0
2014-05-20 09:30:00,37.74,37.74,36.44,36.44,97400.0,36.5941,36.5941,35.3336,35.3336,97400.0
2014-05-20 10:00:00,36.47,36.84,36.2,36.22,81600.0,35.3627,35.7214,35.1009,35.1203,81600.0
2014-05-20 10:30:00,36.24,36.8,36.24,36.8,31400.0,35.1397,35.6827,35.1397,35.6827,31400.0
2014-05-20 11:00:00,36.69,36.74,36.53,36.53,26400.0,35.576,35.6245,35.4209,35.4209,26400.0
2014-05-20 11:30:00,36.5,37.08,36.48,36.62,32400.0,35.3918,35.9542,35.3724,35.5081,32400.0
2014-05-20 12:00:00,36.63,36.63,36.13,36.2,43000.0,35.5178,35.5178,35.033,35.1009,43000.0
2014-05-20 12:30:00,36.15,36.26,36.04,36.17,23200.0,35.0524,35.1591,34.9457,35.0718,23200.0
2014-05-20 13:00:00,36.23,36.34,35.79,35.99,30200.0,35.13,35.2366,34.7033,34.8973,30200.0
2014-05-20 13:30:00,36.03,36.04,35.62,35.69,70600.0,34.936,34.9457,34.5385,34.6064,70600.0
2014-05-20 14:00:00,35.83,36.1,35.83,35.87,29200.0,34.7421,35.0039,34.7421,34.7809,29200.0
2014-05-20 14:30:00,35.92,36.02,35.72,35.97,31200.0,34.8294,34.9263,34.6355,34.8779,31200.0
2014-05-20 15:00:00,36.05,36.38,36.05,36.22,30800.0,34.9554,35.2754,34.9554,35.1203,30800.0
2014-05-20 15:30:00,36.27,36.75,36.23,36.25,95600.0,35.1688,35.6342,35.13,35.1494,95600.0
2014-05-21 09:30:00,36.91,37.3,36.75,36.95,67200.0,35.7893,36.1675,35.6342,35.8281,67200.0
2014-05-21 10:00:00,37.09,37.29,36.95,37.06,52600.0,35.9639,36.1578,35.8281,35.9348,52600.0
2014-05-21 10:30:00,37.1,37.28,36.63,36.63,43000.0,35.9736,36.1481,35.5178,35.5178,43000.0
2014-05-21 11:00:00,36.66,36.7,36.24,36.24,49600.0,35.5469,35.5857,35.1397,35.1397,49600.0
2014-05-21 11:30:00,36.26,36.47,35.8,36.1,64600.0,35.1591,35.3627,34.713,35.0039,64600.0
2014-05-21 12:00:00,36.17,36.29,35.97,36.26,2000.0,35.0718,35.1881,34.8779,35.1591,2000.0
2014-05-21 12:30:00,36.46,36.66,36.33,36.6,18200.0,35.353,35.5469,35.2269,35.4887,18200.0
2014-05-21 13:00:00,36.6,36.93,36.6,36.83,15600.0,35.4887,35.8087,35.4887,35.7118,15600.0
2014-05-21 13:30:00,36.78,36.83,36.69,36.83,83200.0,35.6633,35.7118,35.576,35.7118,83200.0
2014-05-21 14:00:00,36.8,37.09,36.44,36.75,78400.0,35.6827,35.9639,35.3336,35.6342,78400.0
2014-05-21 14:30:00,36.84,36.99,36.77,36.83,20000.0,35.7214,35.8669,35.6536,35.7118,20000.0
2014-05-21 15:00:00,36.74,37.1,36.74,36.99,11600.0,35.6245,35.9736,35.6245,35.8669,11600.0
2014-05-21 15:30:00,37.02,37.02,36.8,36.81,38800.0,35.896,35.896,35.6827,35.6924,38800.0
2014-05-22 09:30:00,37.21,37.73,36.85,37.52,29600.0,36.0802,36.5844,35.7311,36.3808,29600.0
2014-05-22 10:00:00,37.48,37.56,37.04,37.39,47000.0,36.342,36.4196,35.9154,36.2547,47000.0
2014-05-22 10:30:00,37.51,37.95,37.51,37.95,37400.0,36.3711,36.7977,36.3711,36.7977,37400.0
2014-05-22 11:00:00,37.94,38.13,37.8,38.1,54800.0,36.788,36.9723,36.6523,36.9432,54800.0
2014-05-22 11:30:00,38.13,38.24,38.08,38.11,38000.0,36.9723,37.0789,36.9238,36.9529,38000.0
2014-05-22 12:00:00,38.1,38.15,37.89,37.98,16200.0,36.9432,36.9917,36.7396,36.8268,16200.0
2014-05-22 12:30:00,38.0,38.07,37.82,37.82,7000.0,36.8462,36.9141,36.6717,36.6717,7000.0
2014-05-22 13:00:00,37.94,38.1,37.92,38.1,27200.0,36.788,36.9432,36.7687,36.9432,27200.0
2014-05-22 13:30:00,38.13,38.2,38.09,38.09,5400.0,36.9723,37.0402,36.9335,36.9335,5400.0
2014-05-22 14:00:00,38.09,38.09,38.05,38.06,2600.0,36.9335,36.9335,36.8947,36.9044,2600.0
2014-05-22 14:30:00,38.18,38.24,38.14,38.23,21600.0,37.0208,37.0789,36.982,37.0692,21600.0
2014-05-22 15:00:00,38.23,38.23,38.0,38.0,9200.0,37.0692,37.0692,36.8462,36.8462,9200.0
2014-05-22 15:30:00,38.08,38.08,37.87,37.93,38000.0,36.9238,36.9238,36.7202,36.7784,38000.0
2014-05-23 09:30:00,37.91,38.27,37.8,38.1,59600.0,36.759,37.108,36.6523,36.9432,59600.0
2014-05-23 10:00:00,38.24,38.63,38.24,38.63,81600.0,37.0789,37.4571,37.0789,37.4571,81600.0
2014-05-23 10:30:00,38.68,38.81,38.54,38.54,20200.0,37.5056,37.6316,37.3698,37.3698,20200.0
2014-05-23 11:00:00,38.61,38.75,38.41,38.73,32200.0,37.4377,37.5735,37.2438,37.5541,32200.0
2014-05-23 11:30:00,38.68,38.88,38.67,38.87,28200.0,37.5056,37.6995,37.4959,37.6898,28200.0
2014-05-23 12:00:00,38.82,39.0,38.82,38.85,18600.0,37.6413,37.8159,37.6413,37.6704,18600.0
2014-05-23 12:30:00,38.89,39.01,38.89,38.96,14200.0,37.7092,37.8256,37.7092,37.7771,14200.0
2014-05-23 13:00:00,38.95,38.95,38.83,38.84,6400.0,37.7674,37.7674,37.651,37.6607,6400.0
2014-05-23 13:30:00,38.9,38.95,38.83,38.95,7600.0,37.7189,37.7674,37.651,37.7674,7600.0
2014-05-23 14:00:00,38.95,38.97,38.95,38.97,1000.0,37.7674,37.7868,37.7674,37.7868,1000.0
2014-05-23 14:30:00,38.95,39.06,38.95,39.05,8600.0,37.7674,37.874,37.7674,37.8643,8600.0
2014-05-23 15:00:00,39.05,39.2,39.05,39.2,5200.0,37.8643,38.0098,37.8643,38.0098,5200.0
2014-05-23 15:30:00,39.23,39.24,39.12,39.2,20000.0,38.0389,38.0486,37.9322,38.0098,20000.0
2014-05-27 09:30:00,39.97,40.42,39.89,40.24,89800.0,38.7564,39.1928,38.6788,39.0182,89800.0
2014-05-27 10:00:00,40.28,40.77,40.2,40.77,65400.0,39.057,39.5321,38.9794,39.5321,65400.0
2014-05-27 10:30:00,40.76,41.15,40.74,41.15,37000.0,39.5224,39.9006,39.503,39.9006,37000.0
2014-05-27 11:00:00,41.12,41.13,40.67,40.67,22200.0,39.8715,39.8812,39.4352,39.4352,22200.0
2014-05-27 11:30:00,40.75,40.77,40.6,40.69,15600.0,39.5127,39.5321,39.3673,39.4546,15600.0
2014-05-27 12:00:00,40.62,40.74,40.46,40.47,26400.0,39.3867,39.503,39.2315,39.2412,26400.0
2014-05-27 12:30:00,40.48,40.66,40.47,40.58,7600.0,39.2509,39.4255,39.2412,39.3479,7600.0
2014-05-27 13:00:00,40.42,40.57,40.42,40.44,3600.0,39.1928,39.3382,39.1928,39.2121,3600.0
2014-05-27 13:30:00,40.41,40.63,40.27,40.6,22600.0,39.1831,39.3964,39.0473,39.3673,22600.0
2014-05-27 14:00:00,40.5,40.66,40.48,40.66,17600.0,39.2703,39.4255,39.2509,39.4255,17600.0
2014-05-27 14:30:00,40.64,40.77,40.55,40.71,4000.0,39.4061,39.5321,39.3188,39.4739,4000.0
2014-05-27 15:00:00,40.7,40.8,40.7,40.79,2600.0,39.4642,39.5612,39.4642,39.5515,2600.0
2014-05-27 15:30:00,40.69,40.9,40.63,40.88,25000.0,39.4546,39.6582,39.3964,39.6388,25000.0
2014-05-28 09:30:00,40.65,40.72,40.17,40.17,77800.0,39.4158,39.4836,38.9503,38.9503,77800.0
2014-05-28 10:00:00,40.08,40.19,39.78,40.19,31400.0,38.8631,38.9697,38.5722,38.9697,31400.0
2014-05-28 10:30:00,40.17,40.24,39.77,39.88,12400.0,38.9503,39.0182,38.5625,38.6691,12400.0
2014-05-28 11:00:00,39.94,40.35,39.92,40.35,6200.0,38.7273,39.1249,38.7079,39.1249,6200.0
2014-05-28 11:30:00,40.4,40.56,40.29,40.32,24000.0,39.1734,39.3285,39.0667,39.0958,24000.0
2014-05-28 12:00:00,40.38,40.49,40.14,40.14,16600.0,39.154,39.2606,38.9213,38.9213,16600.0
2014-05-28 12:30:00,40.18,40.25,40.13,40.17,8800.0,38.96,39.0279,38.9116,38.9503,8800.0
2014-05-28 13:00:00,40.21,40.35,40.18,40.32,18000.0,38.9891,39.1249,38.96,39.0958,18000.0
2014-05-28 13:30:00,40.31,40.52,40.25,40.52,14800.0,39.0861,39.2897,39.0279,39.2897,14800.0
2014-05-28 14:00:00,40.47,40.49,40.32,40.45,17400.0,39.2412,39.2606,39.0958,39.2218,17400.0
2014-05-28 14:30:00,40.34,40.54,40.26,40.52,8400.0,39.1152,39.3091,39.0376,39.2897,8400.0
2014-05-28 15:00:00,40.56,40.72,40.48,40.54,12200.0,39.3285,39.4836,39.2509,39.3091,12200.0
2014-05-28 15:30:00,40.59,40.65,40.24,40.24,41000.0,39.3576,39.4158,39.0182,39.0182,41000.0
2014-05-29 09:30:00,40.62,40.76,40.38,40.49,22200.0,39.3867,39.5224,39.154,39.2606,22200.0
2014-05-29 10:00:00,40.61,40.63,39.97,40.19,22600.0,39.377,39.3964,38.7564,38.9697,22600.0
2014-05-29 10:30:00,40.23,40.6,40.23,40.59,5800.0,39.0085,39.3673,39.0085,39.3576,5800.0
2014-05-29 11:00:00,40.5,40.79,40.46,40.7,12800.0,39.2703,39.5515,39.2315,39.4642,12800.0
2014-05-29 11:30:00,40.82,40.9,40.59,40.59,6600.0,39.5806,39.6582,39.3576,39.3576,6600.0
2014-05-29 12:00:00,40.71,40.71,40.54,40.54,1400.0,39.4739,39.4739,39.3091,39.3091,1400.0
2014-05-29 12:30:00,40.58,40.65,40.54,40.63,7000.0,39.3479,39.4158,39.3091,39.3964,7000.0
2014-05-29 13:00:00,40.6,40.6,40.6,40.6,200.0,39.3673,39.3673,39.3673,39.3673,200.0
2014-05-29 13:30:00,40.38,40.52,40.38,40.51,2000.0,39.154,39.2897,39.154,39.28,2000.0
2014-05-29 14:00:00,40.33,40.48,40.28,40.48,4600.0,39.1055,39.2509,39.057,39.2509,4600.0
2014-05-29 14:30:00,40.52,40.71,40.52,40.6,8400.0,39.2897,39.4739,39.2897,39.3673,8400.0
2014-05-29 15:00:00,40.57,40.68,40.57,40.64,4800.0,39.3382,39.4449,39.3382,39.4061,4800.0
2014-05-29 15:30:00,40.63,40.69,40.55,40.63,20400.0,39.3964,39.4546,39.3188,39.3964,20400.0
2014-05-30 09:30:00,40.6,40.7,40.46,40.5,26200.0,39.3673,39.4642,39.2315,39.2703,26200.0
2014-05-30 10:00:00,40.39,40.68,40.33,40.46,15800.0,39.1637,39.4449,39.1055,39.2315,15800.0
2014-05-30 10:30:00,40.45,40.48,40.19,40.35,22600.0,39.2218,39.2509,38.9697,39.1249,22600.0
2014-05-30 11:00:00,40.42,40.55,40.41,40.41,3600.0,39.1928,39.3188,39.1831,39.1831,3600.0
2014-05-30 11:30:00,40.41,40.44,40.25,40.33,4000.0,39.1831,39.2121,39.0279,39.1055,4000.0
2014-05-30 12:00:00,40.3,40.3,40.1,40.22,3400.0,39.0764,39.0764,38.8825,38.9988,3400.0
2014-05-30 12:30:00,40.02,40.02,39.68,39.77,26400.0,38.8049,38.8049,38.4752,38.5625,26400.0
2014-05-30 13:00:00,39.76,39.94,39.76,39.82,5800.0,38.5528,38.7273,38.5528,38.611,5800.0
2014-05-30 13:30:00,39.73,39.78,39.59,39.77,36600.0,38.5237,38.5722,38.388,38.5625,36600.0
2014-05-30 14:00:00,39.84,40.02,39.78,39.95,5800.0,38.6304,38.8049,38.5722,38.737,5800.0
2014-05-30 14:30:00,39.91,39.99,39.8,39.8,3000.0,38.6982,38.7758,38.5916,38.5916,3000.0
2014-05-30 15:00:00,39.95,40.06,39.88,39.88,3600.0,38.737,38.8437,38.6691,38.6691,3600.0
2014-05-30 15:30:00,39.91,40.21,39.91,40.07,63800.0,38.6982,38.9891,38.6982,38.8534,63800.0
2014-06-02 09:30:00,40.38,40.38,39.13,39.13,41600.0,39.154,39.154,37.9419,37.9419,41600.0
2014-06-02 10:00:00,39.08,39.08,38.66,38.86,45800.0,37.8934,37.8934,37.4862,37.6801,45800.0
2014-06-02 10:30:00,38.83,39.07,38.55,38.84,19800.0,37.651,37.8837,37.3795,37.6607,19800.0
2014-06-02 11:00:00,38.86,39.58,38.8,39.58,16400.0,37.6801,38.3783,37.6219,38.3783,16400.0
2014-06-02 11:30:00,39.65,39.83,39.49,39.73,7600.0,38.4461,38.6207,38.291,38.5237,7600.0
2014-06-02 12:00:00,39.62,39.63,39.48,39.52,8000.0,38.417,38.4267,38.2813,38.3201,8000.0
2014-06-02 12:30:00,39.57,39.57,39.49,39.55,4600.0,38.3686,38.3686,38.291,38.3492,4600.0
2014-06-02 13:00:00,39.41,39.52,39.41,39.52,1400.0,38.2134,38.3201,38.2134,38.3201,1400.0
2014-06-02 13:30:00,39.44,39.55,39.44,39.55,3000.0,38.2425,38.3492,38.2425,38.3492,3000.0
2014-06-02 14:00:00,39.6,39.61,39.4,39.61,20200.0,38.3976,38.4073,38.2037,38.4073,20200.0
2014-06-02 14:30:00,39.63,39.63,39.54,39.55,7000.0,38.4267,38.4267,38.3395,38.3492,7000.0
2014-06-02 15:00:00,39.52,39.52,39.37,39.43,12400.0,38.3201,38.3201,38.1746,38.2328,12400.0
2014-06-02 15:30:00,39.42,39.56,39.39,39.48,15000.0,38.2231,38.3589,38.194,38.2813,15000.0
2014-06-03 09:30:00,38.8,39.3,38.59,39.27,44000.0,37.6219,38.1068,37.4183,38.0777,44000.0
2014-06-03 10:00:00,39.32,39.56,39.04,39.09,15200.0,38.1261,38.3589,37.8547,37.9031,15200.0
2014-06-03 10:30:00,39.13,39.19,38.67,38.8,29800.0,37.9419,38.0001,37.4959,37.6219,29800.0
2014-06-03 11:00:00,38.83,38.88,38.6,38.6,17000.0,37.651,37.6995,37.428,37.428,17000.0
2014-06-03 11:30:00,38.57,38.6,38.31,38.43,21400.0,37.3989,37.428,37.1468,37.2632,21400.0
2014-06-03 12:00:00,38.4,38.84,38.4,38.84,15400.0,37.2341,37.6607,37.2341,37.6607,15400.0
2014-06-03 12:30:00,38.77,38.83,38.77,38.79,2600.0,37.5928,37.651,37.5928,37.6122,2600.0
2014-06-03 13:00:00,38.73,39.19,38.73,39.1,11200.0,37.5541,38.0001,37.5541,37.9128,11200.0
2014-06-03 13:30:00,39.21,39.21,38.99,39.02,4400.0,38.0195,38.0195,37.8062,37.8353,4400.0
2014-06-03 14:00:00,39.2,39.35,39.2,39.35,2800.0,38.0098,38.1552,38.0098,38.1552,2800.0
2014-06-03 14:30:00,39.24,39.32,39.16,39.16,10200.0,38.0486,38.1261,37.971,37.971,10200.0
2014-06-03 15:00:00,39.07,39.19,39.02,39.19,12400.0,37.8837,38.0001,37.8353,38.0001,12400.0
2014-06-03 15:30:00,39.22,39.24,39.1,39.2,16400.0,38.0292,38.0486,37.9128,38.0098,16400.0
2014-06-04 09:30:00,38.63,38.91,38.37,38.91,21000.0,37.4571,37.7286,37.205,37.7286,21000.0
2014-06-04 10:00:00,38.98,39.26,38.86,39.04,8400.0,37.7965,38.068,37.6801,37.8547,8400.0
2014-06-04 10:30:00,39.05,39.5,39.02,39.5,13800.0,37.8643,38.3007,37.8353,38.3007,13800.0
2014-06-04 11:00:00,39.48,39.66,39.26,39.52,8800.0,38.2813,38.4558,38.068,38.3201,8800.0
2014-06-04 11:30:00,39.56,39.61,39.46,39.52,16600.0,38.3589,38.4073,38.2619,38.3201,16600.0
2014-06-04 12:00:00,39.66,39.67,39.52,39.52,7200.0,38.4558,38.4655,38.3201,38.3201,7200.0
2014-06-04 12:30:00,39.52,39.52,39.41,39.52,10200.0,38.3201,38.3201,38.2134,38.3201,10200.0
2014-06-04 13:00:00,39.6,39.6,39.57,39.57,600.0,38.3976,38.3976,38.3686,38.3686,600.0
2014-06-04 13:30:00,39.59,39.77,39.59,39.77,8200.0,38.388,38.5625,38.388,38.5625,8200.0
2014-06-04 14:00:00,39.79,39.79,39.53,39.54,4400.0,38.5819,38.5819,38.3298,38.3395,4400.0
2014-06-04 14:30:00,39.49,39.52,39.34,39.44,17400.0,38.291,38.3201,38.1455,38.2425,17400.0
2014-06-04 15:00:00,39.47,39.52,39.44,39.46,6400.0,38.2716,38.3201,38.2425,38.2619,6400.0
2014-06-04 15:30:00,39.53,39.77,39.53,39.65,15400.0,38.3298,38.5625,38.3298,38.4461,15400.0
2014-06-05 09:30:00,40.02,40.3,39.74,39.96,32200.0,38.8049,39.0764,38.5334,38.7467,32200.0
2014-06-05 10:00:00,39.95,39.95,39.38,39.63,24600.0,38.737,38.737,38.1843,38.4267,24600.0
2014-06-05 10:30:00,39.83,40.0,39.61,39.61,7200.0,38.6207,38.7855,38.4073,38.4073,7200.0
2014-06-05 11:00:00,39.87,40.47,39.87,40.41,24800.0,38.6594,39.2412,38.6594,39.1831,24800.0
2014-06-05 11:30:00,40.46,41.24,40.46,41.23,96800.0,39.2315,39.9879,39.2315,39.9782,96800.0
2014-06-05 12:00:00,41.25,41.84,41.25,41.75,81200.0,39.9975,40.5696,39.9975,40.4824,81200.0
2014-06-05 12:30:00,41.81,42.04,41.7,41.71,37600.0,40.5405,40.7636,40.4339,40.4436,37600.0
2014-06-05 13:00:00,41.87,41.91,41.68,41.7,15000.0,40.5987,40.6375,40.4145,40.4339,15000.0
2014-06-05 13:30:00,41.7,41.75,41.65,41.71,30400.0,40.4339,40.4824,40.3854,40.4436,30400.0
2014-06-05 14:00:00,41.75,42.1,41.75,41.96,14600.0,40.4824,40.8217,40.4824,40.686,14600.0
2014-06-05 14:30:00,42.05,42.22,41.91,41.93,14800.0,40.7733,40.9381,40.6375,40.6569,14800.0
2014-06-05 15:00:00,41.95,42.08,41.92,41.93,12400.0,40.6763,40.8023,40.6472,40.6569,12400.0
2014-06-05 15:30:00,41.94,42.1,41.94,42.1,21600.0,40.6666,40.8217,40.6666,40.8217,21600.0
2014-06-06 09:30:00,42.67,43.3,42.52,43.24,66400.0,41.3744,41.9853,41.229,41.9271,66400.0
2014-06-06 10:00:00,43.34,43.44,43.13,43.41,76600.0,42.0241,42.1211,41.8205,42.092,76600.0
2014-06-06 10:30:00,43.42,43.46,43.3,43.46,45000.0,42.1017,42.1404,41.9853,42.1404,45000.0
2014-06-06 11:00:00,43.5,43.74,43.48,43.49,35400.0,42.1792,42.4119,42.1598,42.1695,35400.0
2014-06-06 11:30:00,43.43,43.54,43.37,43.39,17800.0,42.1114,42.218,42.0532,42.0726,17800.0
2014-06-06 12:00:00,43.4,43.4,43.24,43.31,4600.0,42.0823,42.0823,41.9271,41.995,4600.0
2014-06-06 12:30:00,43.37,43.52,43.37,43.44,8200.0,42.0532,42.1986,42.0532,42.1211,8200.0
2014-06-06 13:00:00,43.43,43.43,43.33,43.38,1800.0,42.1114,42.1114,42.0144,42.0629,1800.0
2014-06-06 13:30:00,43.43,43.43,43.26,43.35,5000.0,42.1114,42.1114,41.9465,42.0338,5000.0
2014-06-06 14:00:00,43.23,43.38,43.23,43.38,2600.0,41.9174,42.0629,41.9174,42.0629,2600.0
2014-06-06 14:30:00,43.33,43.33,43.24,43.24,4200.0,42.0144,42.0144,41.9271,41.9271,4200.0
2014-06-06 15:00:00,43.27,43.43,43.23,43.42,9400.0,41.9562,42.1114,41.9174,42.1017,9400.0
2014-06-06 15:30:00,43.35,43.43,43.25,43.43,17200.0,42.0338,42.1114,41.9368,42.1114,17200.0
2014-06-09 09:30:00,43.41,44.19,43.17,44.01,50600.0,42.092,42.8483,41.8593,42.6737,50600.0
2014-06-09 10:00:00,44.13,44.4,43.99,44.36,39200.0,42.7901,43.0519,42.6544,43.0131,39200.0
2014-06-09 10:30:00,44.43,44.43,43.97,44.36,27600.0,43.081,43.081,42.635,43.0131,27600.0
2014-06-09 11:00:00,44.33,44.63,44.22,44.52,14000.0,42.984,43.2749,42.8774,43.1683,14000.0
2014-06-09 11:30:00,44.6,45.13,44.6,44.98,66600.0,43.2458,43.7597,43.2458,43.6143,66600.0
2014-06-09 12:00:00,45.02,45.06,44.75,44.76,21400.0,43.6531,43.6919,43.3913,43.401,21400.0
2014-06-09 12:30:00,44.73,44.77,44.58,44.68,5400.0,43.3719,43.4107,43.2264,43.3234,5400.0
2014-06-09 13:00:00,44.77,44.81,44.6,44.6,12200.0,43.4107,43.4495,43.2458,43.2458,12200.0
2014-06-09 13:30:00,44.62,44.8,44.44,44.48,24400.0,43.2652,43.4398,43.0907,43.1295,24400.0
2014-06-09 14:00:00,44.36,44.4,43.95,44.01,63000.0,43.0131,43.0519,42.6156,42.6737,63000.0
2014-06-09 14:30:00,44.09,44.35,43.88,44.34,8800.0,42.7513,43.0034,42.5477,42.9937,8800.0
2014-06-09 15:00:00,44.35,44.55,44.35,44.44,8400.0,43.0034,43.1974,43.0034,43.0907,8400.0
2014-06-09 15:30:00,44.35,44.58,44.35,44.48,32600.0,43.0034,43.2264,43.0034,43.1295,32600.0
2014-06-10 09:30:00,44.12,44.42,43.96,43.97,23600.0,42.7804,43.0713,42.6253,42.635,23600.0
2014-06-10 10:00:00,43.91,44.11,43.56,44.11,32800.0,42.5768,42.7707,42.2374,42.7707,32800.0
2014-06-10 10:30:00,44.1,44.14,43.84,44.1,4600.0,42.761,42.7998,42.5089,42.761,4600.0
2014-06-10 11:00:00,43.91,44.11,43.88,43.95,6200.0,42.5768,42.7707,42.5477,42.6156,6200.0
2014-06-10 11:30:00,44.04,44.04,43.66,43.67,20200.0,42.7028,42.7028,42.3344,42.3441,20200.0
2014-06-10 12:00:00,43.71,43.71,43.46,43.66,13000.0,42.3829,42.3829,42.1404,42.3344,13000.0
2014-06-10 12:30:00,43.72,43.72,43.52,43.61,3800.0,42.3926,42.3926,42.1986,42.2859,3800.0
2014-06-10 13:00:00,43.68,43.69,43.57,43.69,1400.0,42.3538,42.3635,42.2471,42.3635,1400.0
2014-06-10 13:30:00,43.67,43.87,43.6,43.82,19200.0,42.3441,42.538,42.2762,42.4895,19200.0
2014-06-10 14:00:00,43.87,44.13,43.82,44.13,18000.0,42.538,42.7901,42.4895,42.7901,18000.0
2014-06-10 14:30:00,44.09,44.09,43.95,43.96,1600.0,42.7513,42.7513,42.6156,42.6253,1600.0
2014-06-10 15:00:00,44.04,44.15,44.04,44.15,6400.0,42.7028,42.8095,42.7028,42.8095,6400.0
2014-06-10 15:30:00,44.14,44.21,44.12,44.14,25400.0,42.7998,42.8677,42.7804,42.7998,25400.0
2014-06-11 09:30:00,43.54,43.82,43.31,43.61,60200.0,42.218,42.4895,41.995,42.2859,60200.0
2014-06-11 10:00:00,43.6,43.8,43.45,43.48,33800.0,42.2762,42.4701,42.1308,42.1598,33800.0
2014-06-11 10:30:00,43.42,43.55,43.19,43.37,31200.0,42.1017,42.2277,41.8786,42.0532,31200.0
2014-06-11 11:00:00,43.52,43.71,43.4,43.5,16800.0,42.1986,42.3829,42.0823,42.1792,16800.0
2014-06-11 11:30:00,43.58,43.63,43.35,43.63,21400.0,42.2568,42.3053,42.0338,42.3053,21400.0
2014-06-11 12:00:00,43.59,43.69,43.55,43.62,6000.0,42.2665,42.3635,42.2277,42.2956,6000.0
2014-06-11 12:30:00,43.62,43.72,43.62,43.68,11000.0,42.2956,42.3926,42.2956,42.3538,11000.0
2014-06-11 13:00:00,43.68,43.68,43.4,43.54,21000.0,42.3538,42.3538,42.0823,42.218,21000.0
2014-06-11 13:30:00,43.53,43.54,43.33,43.33,9200.0,42.2083,42.218,42.0144,42.0144,9200.0
2014-06-11 14:00:00,43.34,43.34,42.81,43.13,38000.0,42.0241,42.0241,41.5102,41.8205,38000.0
2014-06-11 14:30:00,43.17,43.33,43.09,43.21,13200.0,41.8593,42.0144,41.7817,41.898,13200.0
2014-06-11 15:00:00,43.33,43.52,43.29,43.48,11800.0,42.0144,42.1986,41.9756,42.1598,11800.0
2014-06-11 15:30:00,43.49,43.69,43.47,43.55,16000.0,42.1695,42.3635,42.1501,42.2277,16000.0
2014-06-12 09:30:00,43.25,43.25,42.52,42.98,67000.0,41.9368,41.9368,41.229,41.675,67000.0
2014-06-12 10:00:00,43.08,43.22,42.77,42.77,17600.0,41.772,41.9077,41.4714,41.4714,17600.0
2014-06-12 10:30:00,42.85,42.85,42.55,42.85,24200.0,41.549,41.549,41.2581,41.549,24200.0
2014-06-12 11:00:00,42.78,43.32,42.77,43.29,16000.0,41.4811,42.0047,41.4714,41.9756,16000.0
2014-06-12 11:30:00,43.32,43.37,43.07,43.1,14000.0,42.0047,42.0532,41.7623,41.7914,14000.0
2014-06-12 12:00:00,43.05,43.37,43.02,43.31,21600.0,41.7429,42.0532,41.7138,41.995,21600.0
2014-06-12 12:30:00,43.3,43.3,42.83,42.83,12400.0,41.9853,41.9853,41.5296,41.5296,12400.0
2014-06-12 13:00:00,42.87,42.97,42.63,42.75,25000.0,41.5684,41.6653,41.3356,41.452,25000.0
2014-06-12 13:30:00,42.73,42.77,42.26,42.4,60800.0,41.4326,41.4714,40.9769,41.1126,60800.0
2014-06-12 14:00:00,42.37,42.7,42.35,42.69,12400.0,41.0835,41.4035,41.0642,41.3938,12400.0
2014-06-12 14:30:00,42.51,42.63,42.44,42.44,12800.0,41.2193,41.3356,41.1514,41.1514,12800.0
2014-06-12 15:00:00,42.47,42.63,42.27,42.53,25400.0,41.1805,41.3356,40.9866,41.2387,25400.0
2014-06-12 15:30:00,42.53,42.78,42.3,42.78,51400.0,41.2387,41.4811,41.0157,41.4811,51400.0
2014-06-13 09:30:00,43.07,43.09,42.38,42.38,48000.0,41.7623,41.7817,41.0932,41.0932,48000.0
2014-06-13 10:00:00,42.24,42.9,42.0,42.83,29800.0,40.9575,41.5975,40.7248,41.5296,29800.0
2014-06-13 10:30:00,42.9,43.29,42.9,43.27,36600.0,41.5975,41.9756,41.5975,41.9562,36600.0
2014-06-13 11:00:00,43.31,43.35,43.02,43.02,15400.0,41.995,42.0338,41.7138,41.7138,15400.0
2014-06-13 11:30:00,42.99,42.99,42.76,42.86,15400.0,41.6847,41.6847,41.4617,41.5587,15400.0
2014-06-13 12:00:00,42.8,43.04,42.8,43.01,4800.0,41.5005,41.7332,41.5005,41.7041,4800.0
2014-06-13 12:30:00,42.92,42.95,42.84,42.95,2400.0,41.6168,41.6459,41.5393,41.6459,2400.0
2014-06-13 13:00:00,42.92,42.98,42.88,42.89,13200.0,41.6168,41.675,41.5781,41.5878,13200.0
2014-06-13 13:30:00,42.93,43.0,42.89,43.0,1600.0,41.6265,41.6944,41.5878,41.6944,1600.0
2014-06-13 14:00:00,43.07,43.22,42.99,43.21,1800.0,41.7623,41.9077,41.6847,41.898,1800.0
2014-06-13 14:30:00,43.18,43.18,43.18,43.18,600.0,41.869,41.869,41.869,41.869,600.0
2014-06-13 15:00:00,43.25,43.25,42.83,42.85,8600.0,41.9368,41.9368,41.5296,41.549,8600.0
2014-06-13 15:30:00,42.76,43.09,42.69,43.05,25800.0,41.4617,41.7817,41.3938,41.7429,25800.0
2014-06-16 09:30:00,42.86,43.33,42.69,43.23,34200.0,41.5587,42.0144,41.3938,41.9174,34200.0
2014-06-16 10:00:00,43.21,43.59,43.15,43.25,25000.0,41.898,42.2665,41.8399,41.9368,25000.0
2014-06-16 10:30:00,43.32,43.43,43.02,43.18,15400.0,42.0047,42.1114,41.7138,41.869,15400.0
2014-06-16 11:00:00,43.1,43.1,42.76,42.85,8600.0,41.7914,41.7914,41.4617,41.549,8600.0
2014-06-16 11:30:00,42.66,42.8,42.47,42.8,26600.0,41.3647,41.5005,41.1805,41.5005,26600.0
2014-06-16 12:00:00,42.88,43.27,42.84,43.27,11600.0,41.5781,41.9562,41.5393,41.9562,11600.0
2014-06-16 12:30:00,43.21,43.34,43.11,43.34,6000.0,41.898,42.0241,41.8011,42.0241,6000.0
2014-06-16 13:00:00,43.25,43.56,43.25,43.48,9800.0,41.9368,42.2374,41.9368,42.1598,9800.0
2014-06-16 13:30:00,43.55,43.55,43.27,43.27,21400.0,42.2277,42.2277,41.9562,41.9562,21400.0
2014-06-16 14:00:00,43.35,43.54,43.35,43.48,18800.0,42.0338,42.218,42.0338,42.1598,18800.0
2014-06-16 14:30:00,43.47,43.52,43.32,43.34,3200.0,42.1501,42.1986,42.0047,42.0241,3200.0
2014-06-16 15:00:00,43.25,43.33,43.18,43.32,7400.0,41.9368,42.0144,41.869,42.0047,7400.0
2014-06-16 15:30:00,43.34,43.61,43.33,43.6,35400.0,42.0241,42.2859,42.0144,42.2762,35400.0
2014-06-17 09:30:00,43.51,44.47,43.23,44.35,107600.0,42.1889,43.1198,41.9174,43.0034,107600.0
2014-06-17 10:00:00,44.38,44.87,44.35,44.73,61600.0,43.0325,43.5076,43.0034,43.3719,61600.0
2014-06-17 10:30:00,44.7,44.7,43.99,44.21,22200.0,43.3428,43.3428,42.6544,42.8677,22200.0
2014-06-17 11:00:00,44.35,44.74,44.06,44.72,24200.0,43.0034,43.3816,42.7222,43.3622,24200.0
2014-06-17 11:30:00,44.73,44.87,44.56,44.79,28200.0,43.3719,43.5076,43.2071,43.4301,28200.0
2014-06-17 12:00:00,44.79,44.82,44.7,44.73,12800.0,43.4301,43.4592,43.3428,43.3719,12800.0
2014-06-17 12:30:00,44.74,45.01,44.74,44.9,45600.0,43.3816,43.6434,43.3816,43.5367,45600.0
2014-06-17 13:00:00,44.92,44.93,44.7,44.82,14400.0,43.5561,43.5658,43.3428,43.4592,14400.0
2014-06-17 13:30:00,44.87,45.07,44.8,44.88,8000.0,43.5076,43.7016,43.4398,43.5173,8000.0
2014-06-17 14:00:00,44.81,44.87,44.7,44.87,12400.0,43.4495,43.5076,43.3428,43.5076,12400.0
2014-06-17 14:30:00,44.73,44.91,44.73,44.85,6400.0,43.3719,43.5464,43.3719,43.4882,6400.0
2014-06-17 15:00:00,44.84,44.84,44.62,44.63,6400.0,43.4785,43.4785,43.2652,43.2749,6400.0
2014-06-17 15:30:00,44.67,44.76,44.5,44.58,46800.0,43.3137,43.401,43.1489,43.2264,46800.0
2014-06-18 09:30:00,44.47,44.53,44.22,44.51,28600.0,43.1198,43.178,42.8774,43.1586,28600.0
2014-06-18 10:00:00,44.43,44.52,44.25,44.48,25000.0,43.081,43.1683,42.9065,43.1295,25000.0
2014-06-18 10:30:00,44.43,44.53,44.09,44.09,15600.0,43.081,43.178,42.7513,42.7513,15600.0
2014-06-18 11:00:00,44.05,44.32,44.01,44.22,23600.0,42.7125,42.9743,42.6737,42.8774,23600.0
2014-06-18 11:30:00,44.29,44.3,44.2,44.25,8800.0,42.9452,42.9549,42.858,42.9065,8800.0
2014-06-18 12:00:00,44.24,44.37,44.17,44.26,3600.0,42.8968,43.0228,42.8289,42.9162,3600.0
2014-06-18 12:30:00,44.33,44.45,44.33,44.44,2600.0,42.984,43.1004,42.984,43.0907,2600.0
2014-06-18 13:00:00,44.48,44.49,44.37,44.4,2400.0,43.1295,43.1392,43.0228,43.0519,2400.0
2014-06-18 13:30:00,44.21,44.27,44.09,44.24,5400.0,42.8677,42.9259,42.7513,42.8968,5400.0
2014-06-18 14:00:00,44.22,44.98,44.07,44.92,42000.0,42.8774,43.6143,42.7319,43.5561,42000.0
2014-06-18 14:30:00,45.02,45.19,44.75,44.92,24000.0,43.6531,43.8179,43.3913,43.5561,24000.0
2014-06-18 15:00:00,45.09,45.27,45.06,45.16,14600.0,43.721,43.8955,43.6919,43.7888,14600.0
2014-06-18 15:30:00,45.22,45.5,45.19,45.45,33600.0,43.847,44.1185,43.8179,44.07,33600.0
2014-06-19 09:30:00,45.97,45.97,45.39,45.46,42400.0,44.5742,44.5742,44.0118,44.0797,42400.0
2014-06-19 10:00:00,45.45,45.64,45.19,45.35,36400.0,44.07,44.2543,43.8179,43.9731,36400.0
2014-06-19 10:30:00,45.35,45.59,45.09,45.17,39200.0,43.9731,44.2058,43.721,43.7985,39200.0
2014-06-19 11:00:00,45.08,45.22,45.08,45.16,30200.0,43.7113,43.847,43.7113,43.7888,30200.0
2014-06-19 11:30:00,45.1,45.2,45.06,45.08,8200.0,43.7307,43.8276,43.6919,43.7113,8200.0
2014-06-19 12:00:00,45.19,45.28,45.1,45.1,3200.0,43.8179,43.9052,43.7307,43.7307,3200.0
2014-06-19 12:30:00,45.13,45.18,44.93,44.99,13200.0,43.7597,43.8082,43.5658,43.624,13200.0
2014-06-19 13:00:00,44.99,44.99,44.72,44.99,21000.0,43.624,43.624,43.3622,43.624,21000.0
2014-06-19 13:30:00,44.93,44.99,44.85,44.99,4000.0,43.5658,43.624,43.4882,43.624,4000.0
2014-06-19 14:00:00,44.99,45.32,44.99,45.25,18800.0,43.624,43.944,43.624,43.8761,18800.0
2014-06-19 14:30:00,45.09,45.3,45.09,45.26,4200.0,43.721,43.9246,43.721,43.8858,4200.0
2014-06-19 15:00:00,45.31,45.49,45.21,45.49,15200.0,43.9343,44.1088,43.8373,44.1088,15200.0
2014-06-19 15:30:00,45.44,45.58,45.38,45.58,40400.0,44.0603,44.1961,44.0022,44.1961,40400.0
2014-06-20 09:30:00,45.64,45.7,45.29,45.42,23400.0,44.2543,44.3124,43.9149,44.0409,23400.0
2014-06-20 10:00:00,45.34,45.57,45.23,45.27,24400.0,43.9634,44.1864,43.8567,43.8955,24400.0
2014-06-20 10:30:00,45.35,45.68,45.32,45.68,4800.0,43.9731,44.293,43.944,44.293,4800.0
2014-06-20 11:00:00,45.8,45.85,45.66,45.66,8800.0,44.4094,44.4579,44.2737,44.2737,8800.0
2014-06-20 11:30:00,45.72,45.76,45.53,45.6,31800.0,44.3318,44.3706,44.1476,44.2155,31800.0
2014-06-20 12:00:00,45.66,45.67,45.47,45.58,27600.0,44.2737,44.2833,44.0894,44.1961,27600.0
2014-06-20 12:30:00,45.62,45.63,45.51,45.6,7400.0,44.2349,44.2446,44.1282,44.2155,7400.0
2014-06-20 13:00:00,45.6,45.68,45.56,45.67,5600.0,44.2155,44.293,44.1767,44.2833,5600.0
2014-06-20 13:30:00,45.63,45.68,45.57,45.66,6200.0,44.2446,44.293,44.1864,44.2737,6200.0
2014-06-20 14:00:00,45.62,45.76,45.6,45.74,3000.0,44.2349,44.3706,44.2155,44.3512,3000.0
2014-06-20 14:30:00,45.74,45.76,45.68,45.72,7200.0,44.3512,44.3706,44.293,44.3318,7200.0
2014-06-20 15:00:00,45.71,45.84,45.71,45.84,8400.0,44.3221,44.4482,44.3221,44.4482,8400.0
2014-06-20 15:30:00,45.84,46.05,45.84,46.03,52200.0,44.4482,44.6518,44.4482,44.6324,52200.0
2014-06-23 09:30:00,46.29,46.34,45.7,46.05,49600.0,44.8845,44.933,44.3124,44.6518,49600.0
2014-06-23 10:00:00,46.17,46.35,45.91,45.97,12000.0,44.7682,44.9427,44.5161,44.5742,12000.0
2014-06-23 10:30:00,46.05,46.13,45.77,45.83,11200.0,44.6518,44.7294,44.3803,44.4385,11200.0
2014-06-23 11:00:00,45.81,45.85,45.52,45.52,25200.0,44.4191,44.4579,44.1379,44.1379,25200.0
2014-06-23 11:30:00,45.52,45.62,45.45,45.49,15800.0,44.1379,44.2349,44.07,44.1088,15800.0
2014-06-23 12:00:00,45.47,45.65,45.47,45.63,9200.0,44.0894,44.264,44.0894,44.2446,9200.0
2014-06-23 12:30:00,45.69,45.71,45.63,45.68,15200.0,44.3027,44.3221,44.2446,44.293,15200.0
2014-06-23 13:00:00,45.63,45.67,45.38,45.46,7600.0,44.2446,44.2833,44.0022,44.0797,7600.0
2014-06-23 13:30:00,45.43,45.64,45.39,45.63,12000.0,44.0506,44.2543,44.0118,44.2446,12000.0
2014-06-23 14:00:00,45.6,45.82,45.58,45.74,11800.0,44.2155,44.4288,44.1961,44.3512,11800.0
2014-06-23 14:30:00,45.73,45.75,45.52,45.67,8800.0,44.3415,44.3609,44.1379,44.2833,8800.0
2014-06-23 15:00:00,45.69,45.69,45.51,45.52,11000.0,44.3027,44.3027,44.1282,44.1379,11000.0
2014-06-23 15:30:00,45.58,45.72,45.58,45.7,50000.0,44.1961,44.3318,44.1961,44.3124,50000.0
2014-06-24 09:30:00,45.46,45.63,45.25,45.25,15400.0,44.0797,44.2446,43.8761,43.8761,15400.0
2014-06-24 10:00:00,45.27,46.34,45.27,46.34,40600.0,43.8955,44.933,43.8955,44.933,40600.0
2014-06-24 10:30:00,46.35,46.68,46.35,46.65,47200.0,44.9427,45.2627,44.9427,45.2336,47200.0
2014-06-24 11:00:00,46.67,46.76,46.54,46.6,11600.0,45.253,45.3403,45.1269,45.1851,11600.0
2014-06-24 11:30:00,46.67,46.7,46.48,46.56,7000.0,45.253,45.2821,45.0688,45.1463,7000.0
2014-06-24 12:00:00,46.52,46.55,46.38,46.43,7800.0,45.1075,45.1366,44.9718,45.0203,7800.0
2014-06-24 12:30:00,46.4,46.44,46.02,46.1,20400.0,44.9912,45.03,44.6227,44.7003,20400.0
2014-06-24 13:00:00,46.03,46.03,45.23,45.5,62400.0,44.6324,44.6324,43.8567,44.1185,62400.0
2014-06-24 13:30:00,45.51,45.77,45.18,45.18,33800.0,44.1282,44.3803,43.8082,43.8082,33800.0
2014-06-24 14:00:00,45.16,45.45,45.04,45.09,17800.0,43.7888,44.07,43.6725,43.721,17800.0
2014-06-24 14:30:00,45.12,45.23,44.89,45.23,35000.0,43.75,43.8567,43.527,43.8567,35000.0
2014-06-24 15:00:00,45.1,45.12,44.29,44.48,76200.0,43.7307,43.75,42.9452,43.1295,76200.0
2014-06-24 15:30:00,44.6,44.6,44.2,44.3,74000.0,43.2458,43.2458,42.858,42.9549,74000.0
2014-06-25 09:30:00,43.52,44.65,43.5,44.59,31800.0,42.1986,43.2943,42.1792,43.2361,31800.0
2014-06-25 10:00:00,44.49,44.54,43.96,44.16,36400.0,43.1392,43.1877,42.6253,42.8192,36400.0
2014-06-25 10:30:00,44.05,44.64,43.83,44.64,37800.0,42.7125,43.2846,42.4992,43.2846,37800.0
2014-06-25 11:00:00,44.62,44.62,44.29,44.32,12800.0,43.2652,43.2652,42.9452,42.9743,12800.0
2014-06-25 11:30:00,44.37,44.4,44.11,44.34,47200.0,43.0228,43.0519,42.7707,42.9937,47200.0
2014-06-25 12:00:00,44.37,44.47,44.29,44.47,14600.0,43.0228,43.1198,42.9452,43.1198,14600.0
2014-06-25 12:30:00,44.5,44.63,44.49,44.51,7000.0,43.1489,43.2749,43.1392,43.1586,7000.0
2014-06-25 13:00:00,44.54,44.9,44.54,44.73,14600.0,43.1877,43.5367,43.1877,43.3719,14600.0
2014-06-25 13:30:00,44.74,45.03,44.73,45.03,11600.0,43.3816,43.6628,43.3719,43.6628,11600.0
2014-06-25 14:00:00,44.98,45.16,44.92,45.12,19600.0,43.6143,43.7888,43.5561,43.75,19600.0
2014-06-25 14:30:00,45.17,45.31,45.09,45.13,16600.0,43.7985,43.9343,43.721,43.7597,16600.0
2014-06-25 15:00:00,45.04,45.2,44.93,45.15,45400.0,43.6725,43.8276,43.5658,43.7791,45400.0
2014-06-25 15:30:00,45.19,45.43,45.09,45.4,40000.0,43.8179,44.0506,43.721,44.0215,40000.0
2014-06-26 09:30:00,45.5,45.5,44.09,44.54,117600.0,44.1185,44.1185,42.7513,43.1877,117600.0
2014-06-26 10:00:00,44.5,44.9,44.22,44.72,47000.0,43.1489,43.5367,42.8774,43.3622,47000.0
2014-06-26 10:30:00,44.63,44.74,44.35,44.59,29600.0,43.2749,43.3816,43.0034,43.2361,29600.0
2014-06-26 11:00:00,44.66,44.92,44.45,44.54,18400.0,43.304,43.5561,43.1004,43.1877,18400.0
2014-06-26 11:30:00,44.65,44.81,44.47,44.81,17200.0,43.2943,43.4495,43.1198,43.4495,17200.0
2014-06-26 12:00:00,44.83,44.87,44.56,44.69,5400.0,43.4689,43.5076,43.2071,43.3331,5400.0
2014-06-26 12:30:00,44.63,44.75,44.62,44.74,5600.0,43.2749,43.3913,43.2652,43.3816,5600.0
2014-06-26 13:00:00,44.82,45.12,44.73,45.12,17600.0,43.4592,43.75,43.3719,43.75,17600.0
2014-06-26 13:30:00,45.15,45.19,45.02,45.02,19800.0,43.7791,43.8179,43.6531,43.6531,19800.0
2014-06-26 14:00:00,45.01,45.04,44.81,44.92,8800.0,43.6434,43.6725,43.4495,43.5561,8800.0
2014-06-26 14:30:00,45.0,45.05,44.93,45.01,7200.0,43.6337,43.6822,43.5658,43.6434,7200.0
2014-06-26 15:00:00,45.01,45.27,45.01,45.08,12200.0,43.6434,43.8955,43.6434,43.7113,12200.0
2014-06-26 15:30:00,45.17,45.21,45.04,45.21,19400.0,43.7985,43.8373,43.6725,43.8373,19400.0
2014-06-27 09:30:00,44.63,45.37,44.58,45.12,38000.0,43.2749,43.9925,43.2264,43.75,38000.0
2014-06-27 10:00:00,45.19,45.42,44.95,45.38,36400.0,43.8179,44.0409,43.5852,44.0022,36400.0
2014-06-27 10:30:00,45.38,45.74,45.31,45.68,36000.0,44.0022,44.3512,43.9343,44.293,36000.0
2014-06-27 11:00:00,45.73,45.88,45.67,45.77,26200.0,44.3415,44.487,44.2833,44.3803,26200.0
2014-06-27 11:30:00,45.66,45.77,45.65,45.74,7400.0,44.2737,44.3803,44.264,44.3512,7400.0
2014-06-27 12:00:00,45.74,45.76,45.67,45.73,12800.0,44.3512,44.3706,44.2833,44.3415,12800.0
2014-06-27 12:30:00,45.68,45.74,45.65,45.72,5600.0,44.293,44.3512,44.264,44.3318,5600.0
2014-06-27 13:00:00,45.7,45.72,45.2,45.32,25200.0,44.3124,44.3318,43.8276,43.944,25200.0
2014-06-27 13:30:00,45.34,45.52,45.33,45.49,59000.0,43.9634,44.1379,43.9537,44.1088,59000.0
2014-06-27 14:00:00,45.6,45.75,45.6,45.66,19600.0,44.2155,44.3609,44.2155,44.2737,19600.0
2014-06-27 14:30:00,45.67,45.88,45.58,45.58,15800.0,44.2833,44.487,44.1961,44.1961,15800.0
2014-06-27 15:00:00,45.54,45.88,45.48,45.82,51000.0,44.1573,44.487,44.0991,44.4288,51000.0
2014-06-27 15:30:00,45.82,46.24,45.82,46.09,112600.0,44.4288,44.836,44.4288,44.6906,112600.0
2014-06-30 09:30:00,45.84,46.08,45.5,45.81,84800.0,44.4482,44.6809,44.1185,44.4191,84800.0
2014-06-30 10:00:00,45.79,46.33,45.79,46.04,32800.0,44.3997,44.9233,44.3997,44.6421,32800.0
2014-06-30 10:30:00,46.15,46.15,45.77,45.77,12800.0,44.7488,44.7488,44.3803,44.3803,12800.0
2014-06-30 11:00:00,45.79,46.12,45.62,46.12,11200.0,44.3997,44.7197,44.2349,44.7197,11200.0
2014-06-30 11:30:00,46.04,46.19,46.04,46.17,6000.0,44.6421,44.7876,44.6421,44.7682,6000.0
2014-06-30 12:00:00,46.15,46.33,46.1,46.31,7800.0,44.7488,44.9233,44.7003,44.9039,7800.0
2014-06-30 12:30:00,46.38,46.43,46.27,46.4,4200.0,44.9718,45.0203,44.8651,44.9912,4200.0
2014-06-30 13:00:00,46.24,46.29,46.22,46.29,1400.0,44.836,44.8845,44.8166,44.8845,1400.0
2014-06-30 13:30:00,46.33,46.43,46.33,46.38,7800.0,44.9233,45.0203,44.9233,44.9718,7800.0
2014-06-30 14:00:00,46.41,46.6,46.41,46.54,6600.0,45.0009,45.1851,45.0009,45.1269,6600.0
2014-06-30 14:30:00,46.56,46.6,46.35,46.38,10400.0,45.1463,45.1851,44.9427,44.9718,10400.0
2014-06-30 15:00:00,46.3,46.6,46.3,46.57,6600.0,44.8942,45.1851,44.8942,45.156,6600.0
2014-06-30 15:30:00,46.63,46.68,46.4,46.64,74600.0,45.2142,45.2627,44.9912,45.2239,74600.0
2014-07-01 09:30:00,47.13,48.1,47.08,48.02,61000.0,45.699,46.6396,45.6505,46.562,61000.0
2014-07-01 10:00:00,48.08,48.45,47.94,47.99,61000.0,46.6202,46.9789,46.4844,46.5329,61000.0
2014-07-01 10:30:00,48.05,48.61,48.05,48.34,28600.0,46.5911,47.1341,46.5911,46.8723,28600.0
2014-07-01 11:00:00,48.33,48.61,48.27,48.61,44000.0,46.8626,47.1341,46.8044,47.1341,44000.0
2014-07-01 11:30:00,48.59,48.63,48.29,48.35,21800.0,47.1147,47.1535,46.8238,46.882,21800.0
2014-07-01 12:00:00,48.35,48.47,48.27,48.37,25000.0,46.882,46.9983,46.8044,46.9014,25000.0
2014-07-01 12:30:00,48.38,48.65,48.38,48.62,22200.0,46.9111,47.1729,46.9111,47.1438,22200.0
2014-07-01 13:00:00,48.65,49.13,48.65,49.12,26200.0,47.1729,47.6383,47.1729,47.6286,26200.0
2014-07-01 13:30:00,49.12,49.12,48.7,48.88,16200.0,47.6286,47.6286,47.2213,47.3959,16200.0
2014-07-01 14:00:00,48.88,48.88,48.43,48.44,20800.0,47.3959,47.3959,46.9595,46.9692,20800.0
2014-07-01 14:30:00,48.45,48.52,48.12,48.46,29800.0,46.9789,47.0468,46.659,46.9886,29800.0
2014-07-01 15:00:00,48.41,48.54,48.21,48.48,27600.0,46.9402,47.0662,46.7462,47.008,27600.0
2014-07-01 15:30:00,48.47,48.52,48.04,48.13,76400.0,46.9983,47.0468,46.5814,46.6687,76400.0
2014-07-02 09:30:00,48.12,48.49,48.0,48.27,60200.0,46.659,47.0177,46.5426,46.8044,60200.0
2014-07-02 10:00:00,48.31,48.38,47.95,48.1,30400.0,46.8432,46.9111,46.4941,46.6396,30400.0
2014-07-02 10:30:00,48.02,48.33,48.01,48.08,35600.0,46.562,46.8626,46.5523,46.6202,35600.0
2014-07-02 11:00:00,48.15,48.15,47.63,47.9,47000.0,46.688,46.688,46.1838,46.4456,47000.0
2014-07-02 11:30:00,47.98,48.14,47.86,47.88,27000.0,46.5232,46.6784,46.4069,46.4262,27000.0
2014-07-02 12:00:00,47.85,48.09,47.83,48.03,9000.0,46.3972,46.6299,46.3778,46.5717,9000.0
2014-07-02 12:30:00,47.9,47.92,47.76,47.91,9600.0,46.4456,46.465,46.3099,46.4553,9600.0
2014-07-02 13:00:00,47.91,47.91,47.65,47.87,11800.0,46.4553,46.4553,46.2032,46.4166,11800.0
2014-07-02 13:30:00,47.87,47.89,47.65,47.81,16000.0,46.4166,46.4359,46.2032,46.3584,16000.0
2014-07-02 14:00:00,47.79,47.79,47.53,47.58,7800.0,46.339,46.339,46.0869,46.1354,7800.0
2014-07-02 14:30:00,47.63,47.68,47.49,47.49,8400.0,46.1838,46.2323,46.0481,46.0481,8400.0
2014-07-02 15:00:00,47.54,47.57,47.37,47.37,6200.0,46.0966,46.1257,45.9317,45.9317,6200.0
2014-07-02 15:30:00,47.45,47.48,47.24,47.48,40000.0,46.0093,46.0384,45.8057,46.0384,40000.0
2014-07-03 09:30:00,48.11,48.34,47.74,47.83,30800.0,46.6493,46.8723,46.2905,46.3778,30800.0
2014-07-03 10:00:00,47.91,48.13,47.76,48.05,34400.0,46.4553,46.6687,46.3099,46.5911,34400.0
2014-07-03 10:30:00,48.08,48.37,48.02,48.33,30800.0,46.6202,46.9014,46.562,46.8626,30800.0
2014-07-03 11:00:00,48.38,48.41,48.2,48.32,21000.0,46.9111,46.9402,46.7365,46.8529,21000.0
2014-07-03 11:30:00,48.38,48.38,48.24,48.26,8200.0,46.9111,46.9111,46.7753,46.7947,8200.0
2014-07-03 12:00:00,48.3,48.33,48.18,48.26,10400.0,46.8335,46.8626,46.7171,46.7947,10400.0
2014-07-03 12:30:00,48.24,48.35,48.21,48.28,29600.0,46.7753,46.882,46.7462,46.8141,29600.0
2014-07-07 09:30:00,47.84,47.85,47.1,47.24,89000.0,46.3875,46.3972,45.6699,45.8057,89000.0
2014-07-07 10:00:00,47.22,47.43,47.04,47.32,57400.0,45.7863,45.9899,45.6118,45.8832,57400.0
2014-07-07 10:30:00,47.18,47.23,46.58,46.66,37800.0,45.7475,45.796,45.1657,45.2433,37800.0
2014-07-07 11:00:00,46.58,46.6,46.35,46.41,57600.0,45.1657,45.1851,44.9427,45.0009,57600.0
2014-07-07 11:30:00,46.36,46.51,46.17,46.27,63600.0,44.9524,45.0978,44.7682,44.8651,63600.0
2014-07-07 12:00:00,46.26,46.58,46.26,46.55,13600.0,44.8554,45.1657,44.8554,45.1366,13600.0
2014-07-07 12:30:00,46.45,46.52,46.35,46.42,5800.0,45.0397,45.1075,44.9427,45.0106,5800.0
2014-07-07 13:00:00,46.41,46.43,46.32,46.4,10600.0,45.0009,45.0203,44.9136,44.9912,10600.0
2014-07-07 13:30:00,46.36,46.51,46.25,46.41,16600.0,44.9524,45.0978,44.8457,45.0009,16600.0
2014-07-07 14:00:00,46.31,46.38,46.2,46.31,19400.0,44.9039,44.9718,44.7973,44.9039,19400.0
2014-07-07 14:30:00,46.24,46.24,45.9,46.07,29400.0,44.836,44.836,44.5064,44.6712,29400.0
2014-07-07 15:00:00,46.04,46.14,45.92,46.01,16800.0,44.6421,44.7391,44.5258,44.613,16800.0
2014-07-07 15:30:00,45.97,46.06,45.79,45.89,45800.0,44.5742,44.6615,44.3997,44.4967,45800.0
2014-07-08 09:30:00,45.63,45.77,44.44,44.57,68200.0,44.2446,44.3803,43.0907,43.2167,68200.0
2014-07-08 10:00:00,44.6,44.6,43.84,44.13,58600.0,43.2458,43.2458,42.5089,42.7901,58600.0
2014-07-08 10:30:00,44.02,44.21,43.65,44.13,45000.0,42.6834,42.8677,42.3247,42.7901,45000.0
2014-07-08 11:00:00,43.98,43.98,43.5,43.5,42600.0,42.6447,42.6447,42.1792,42.1792,42600.0
2014-07-08 11:30:00,43.5,43.87,43.44,43.59,65800.0,42.1792,42.538,42.1211,42.2665,65800.0
2014-07-08 12:00:00,43.65,43.9,43.52,43.9,50400.0,42.3247,42.5671,42.1986,42.5671,50400.0
2014-07-08 12:30:00,43.94,44.16,43.77,44.1,30400.0,42.6059,42.8192,42.441,42.761,30400.0
2014-07-08 13:00:00,44.05,44.5,44.01,44.32,32600.0,42.7125,43.1489,42.6737,42.9743,32600.0
2014-07-08 13:30:00,44.31,44.65,44.29,44.56,59600.0,42.9646,43.2943,42.9452,43.2071,59600.0
2014-07-08 14:00:00,44.42,44.49,44.3,44.3,20800.0,43.0713,43.1392,42.9549,42.9549,20800.0
2014-07-08 14:30:00,44.34,44.39,44.17,44.22,22000.0,42.9937,43.0422,42.8289,42.8774,22000.0
2014-07-08 15:00:00,44.08,44.15,43.94,44.03,30800.0,42.7416,42.8095,42.6059,42.6931,30800.0
2014-07-08 15:30:00,44.08,44.27,44.02,44.2,57200.0,42.7416,42.9259,42.6834,42.858,57200.0
2014-07-09 09:30:00,44.57,45.01,44.03,44.03,41400.0,43.2167,43.6434,42.6931,42.6931,41400.0
2014-07-09 10:00:00,43.99,44.25,43.84,44.22,35600.0,42.6544,42.9065,42.5089,42.8774,35600.0
2014-07-09 10:30:00,44.17,44.83,44.17,44.54,32800.0,42.8289,43.4689,42.8289,43.1877,32800.0
2014-07-09 11:00:00,44.58,44.58,44.17,44.43,22600.0,43.2264,43.2264,42.8289,43.081,22600.0
2014-07-09 11:30:00,44.35,44.41,44.12,44.19,18800.0,43.0034,43.0616,42.7804,42.8483,18800.0
2014-07-09 12:00:00,44.16,44.38,44.16,44.2,12800.0,42.8192,43.0325,42.8192,42.858,12800.0
2014-07-09 12:30:00,44.22,44.31,44.14,44.3,12400.0,42.8774,42.9646,42.7998,42.9549,12400.0
2014-07-09 13:00:00,44.25,44.5,44.22,44.28,14200.0,42.9065,43.1489,42.8774,42.9356,14200.0
2014-07-09 13:30:00,44.29,44.41,44.24,44.38,15600.0,42.9452,43.0616,42.8968,43.0325,15600.0
2014-07-09 14:00:00,44.25,44.69,43.94,44.52,80200.0,42.9065,43.3331,42.6059,43.1683,80200.0
2014-07-09 14:30:00,44.54,44.55,44.34,44.44,19000.0,43.1877,43.1974,42.9937,43.0907,19000.0
2014-07-09 15:00:00,44.46,44.52,44.26,44.32,32400.0,43.1101,43.1683,42.9162,42.9743,32400.0
2014-07-09 15:30:00,44.29,44.45,44.18,44.36,73800.0,42.9452,43.1004,42.8386,43.0131,73800.0
2014-07-10 09:30:00,41.67,42.41,41.46,41.88,187000.0,40.4048,41.1223,40.2012,40.6084,187000.0
2014-07-10 10:00:00,42.02,42.51,41.9,42.45,102200.0,40.7442,41.2193,40.6278,41.1611,102200.0
2014-07-10 10:30:00,42.42,42.58,42.23,42.58,40800.0,41.132,41.2872,40.9478,41.2872,40800.0
2014-07-10 11:00:00,42.57,43.02,42.57,42.73,44800.0,41.2775,41.7138,41.2775,41.4326,44800.0
2014-07-10 11:30:00,42.66,42.7,42.38,42.56,37200.0,41.3647,41.4035,41.0932,41.2678,37200.0
2014-07-10 12:00:00,42.61,43.08,42.49,43.03,18200.0,41.3163,41.772,41.1999,41.7235,18200.0
2014-07-10 12:30:00,43.16,43.2,42.97,43.01,9400.0,41.8496,41.8883,41.6653,41.7041,9400.0
2014-07-10 13:00:00,43.15,43.67,43.13,43.56,23800.0,41.8399,42.3441,41.8205,42.2374,23800.0
2014-07-10 13:30:00,43.59,43.83,43.48,43.51,19400.0,42.2665,42.4992,42.1598,42.1889,19400.0
2014-07-10 14:00:00,43.62,43.66,43.47,43.58,57800.0,42.2956,42.3344,42.1501,42.2568,57800.0
2014-07-10 14:30:00,43.6,43.6,42.95,42.98,21400.0,42.2762,42.2762,41.6459,41.675,21400.0
2014-07-10 15:00:00,42.85,43.31,42.77,43.28,12000.0,41.549,41.995,41.4714,41.9659,12000.0
2014-07-10 15:30:00,43.22,43.32,42.95,42.97,36600.0,41.9077,42.0047,41.6459,41.6653,36600.0
2014-07-11 09:30:00,42.9,43.01,42.18,42.67,56400.0,41.5975,41.7041,40.8993,41.3744,56400.0
2014-07-11 10:00:00,42.66,43.08,42.47,42.83,60000.0,41.3647,41.772,41.1805,41.5296,60000.0
2014-07-11 10:30:00,42.88,42.88,42.41,42.51,23000.0,41.5781,41.5781,41.1223,41.2193,23000.0
2014-07-11 11:00:00,42.49,42.63,42.17,42.3,37200.0,41.1999,41.3356,40.8896,41.0157,37200.0
2014-07-11 11:30:00,42.38,42.55,42.13,42.3,12600.0,41.0932,41.2581,40.8508,41.0157,12600.0
2014-07-11 12:00:00,42.27,42.51,42.27,42.4,36200.0,40.9866,41.2193,40.9866,41.1126,36200.0
2014-07-11 12:30:00,42.56,42.58,42.49,42.55,4200.0,41.2678,41.2872,41.1999,41.2581,4200.0
2014-07-11 13:00:00,42.6,42.77,42.6,42.7,11200.0,41.3066,41.4714,41.3066,41.4035,11200.0
2014-07-11 13:30:00,42.71,42.75,42.66,42.74,2000.0,41.4132,41.452,41.3647,41.4423,2000.0
2014-07-11 14:00:00,42.69,42.92,42.69,42.84,37400.0,41.3938,41.6168,41.3938,41.5393,37400.0
2014-07-11 14:30:00,42.85,43.02,42.85,42.88,13200.0,41.549,41.7138,41.549,41.5781,13200.0
2014-07-11 15:00:00,42.85,42.93,42.82,42.93,7800.0,41.549,41.6265,41.5199,41.6265,7800.0
2014-07-11 15:30:00,42.92,42.93,42.69,42.77,26600.0,41.6168,41.6265,41.3938,41.4714,26600.0
2014-07-14 09:30:00,44.3,44.3,43.4,43.5,72400.0,42.9549,42.9549,42.0823,42.1792,72400.0
2014-07-14 10:00:00,43.55,43.66,43.15,43.15,40800.0,42.2277,42.3344,41.8399,41.8399,40800.0
2014-07-14 10:30:00,43.18,43.7,43.17,43.68,35800.0,41.869,42.3732,41.8593,42.3538,35800.0
2014-07-14 11:00:00,43.71,43.91,43.68,43.83,39400.0,42.3829,42.5768,42.3538,42.4992,39400.0
2014-07-14 11:30:00,43.85,43.95,43.54,43.54,32600.0,42.5186,42.6156,42.218,42.218,32600.0
2014-07-14 12:00:00,43.53,43.66,43.45,43.58,16600.0,42.2083,42.3344,42.1308,42.2568,16600.0
2014-07-14 12:30:00,43.59,43.6,43.1,43.21,22800.0,42.2665,42.2762,41.7914,41.898,22800.0
2014-07-14 13:00:00,43.28,43.52,43.28,43.46,24000.0,41.9659,42.1986,41.9659,42.1404,24000.0
2014-07-14 13:30:00,43.45,43.52,43.35,43.35,8600.0,42.1308,42.1986,42.0338,42.0338,8600.0
2014-07-14 14:00:00,43.39,43.5,43.34,43.41,11000.0,42.0726,42.1792,42.0241,42.092,11000.0
2014-07-14 14:30:00,43.44,43.55,43.38,43.55,4600.0,42.1211,42.2277,42.0629,42.2277,4600.0
2014-07-14 15:00:00,43.51,43.54,43.34,43.34,8200.0,42.1889,42.218,42.0241,42.0241,8200.0
2014-07-14 15:30:00,43.41,43.49,43.34,43.46,25200.0,42.092,42.1695,42.0241,42.1404,25200.0
2014-07-15 09:30:00,43.34,43.76,42.95,43.12,103600.0,42.0241,42.4313,41.6459,41.8108,103600.0
2014-07-15 10:00:00,43.1,43.33,42.28,42.6,109000.0,41.7914,42.0144,40.9963,41.3066,109000.0
2014-07-15 10:30:00,42.54,42.67,41.67,42.1,100000.0,41.2484,41.3744,40.4048,40.8217,100000.0
2014-07-15 11:00:00,42.07,42.49,41.8,42.24,56600.0,40.7927,41.1999,40.5309,40.9575,56600.0
2014-07-15 11:30:00,42.22,42.22,41.45,41.5,66400.0,40.9381,40.9381,40.1915,40.24,66400.0
2014-07-15 12:00:00,41.48,42.1,41.38,41.99,44400.0,40.2206,40.8217,40.1236,40.7151,44400.0
2014-07-15 12:30:00,42.03,42.41,42.0,42.01,21200.0,40.7539,41.1223,40.7248,40.7345,21200.0
2014-07-15 13:00:00,42.01,42.6,41.97,42.37,25600.0,40.7345,41.3066,40.6957,41.0835,25600.0
2014-07-15 13:30:00,42.43,42.51,42.19,42.28,13600.0,41.1417,41.2193,40.909,40.9963,13600.0
2014-07-15 14:00:00,42.27,42.37,42.16,42.37,8000.0,40.9866,41.0835,40.8799,41.0835,8000.0
2014-07-15 14:30:00,42.32,42.32,42.16,42.25,9200.0,41.0351,41.0351,40.8799,40.9672,9200.0
2014-07-15 15:00:00,42.19,42.19,41.92,42.06,7400.0,40.909,40.909,40.6472,40.783,7400.0
2014-07-15 15:30:00,42.05,42.19,42.03,42.12,44800.0,40.7733,40.909,40.7539,40.8411,44800.0
2014-07-16 09:30:00,42.75,42.75,41.76,42.02,53000.0,41.452,41.452,40.4921,40.7442,53000.0
2014-07-16 10:00:00,42.1,42.47,41.74,41.77,57000.0,40.8217,41.1805,40.4727,40.5018,57000.0
2014-07-16 10:30:00,41.75,41.88,41.37,41.6,75800.0,40.4824,40.6084,40.1139,40.3369,75800.0
2014-07-16 11:00:00,41.58,42.01,41.58,41.69,61000.0,40.3175,40.7345,40.3175,40.4242,61000.0
2014-07-16 11:30:00,41.67,41.73,41.4,41.68,41200.0,40.4048,40.463,40.143,40.4145,41200.0
2014-07-16 12:00:00,41.7,42.17,41.7,42.17,32800.0,40.4339,40.8896,40.4339,40.8896,32800.0
2014-07-16 12:30:00,42.15,42.32,42.08,42.29,28000.0,40.8702,41.0351,40.8023,41.006,28000.0
2014-07-16 13:00:00,42.29,42.33,42.08,42.16,27000.0,41.006,41.0448,40.8023,40.8799,27000.0
2014-07-16 13:30:00,42.16,42.33,42.1,42.25,18400.0,40.8799,41.0448,40.8217,40.9672,18400.0
2014-07-16 14:00:00,42.38,42.49,42.31,42.31,14200.0,41.0932,41.1999,41.0254,41.0254,14200.0
2014-07-16 14:30:00,42.24,42.26,41.8,41.85,24600.0,40.9575,40.9769,40.5309,40.5793,24600.0
2014-07-16 15:00:00,41.81,41.93,41.81,41.91,3400.0,40.5405,40.6569,40.5405,40.6375,3400.0
2014-07-16 15:30:00,41.96,41.96,41.72,41.85,35000.0,40.686,40.686,40.4533,40.5793,35000.0
2014-07-17 09:30:00,40.97,41.68,40.92,41.49,83600.0,39.7261,40.4145,39.6776,40.2303,83600.0
2014-07-17 10:00:00,41.53,41.77,41.19,41.77,63200.0,40.269,40.5018,39.9394,40.5018,63200.0
2014-07-17 10:30:00,41.77,41.77,41.26,41.4,43600.0,40.5018,40.5018,40.0072,40.143,43600.0
2014-07-17 11:00:00,41.38,41.46,40.77,40.83,53800.0,40.1236,40.2012,39.5321,39.5903,53800.0
2014-07-17 11:30:00,40.78,41.07,40.52,40.6,55200.0,39.5418,39.823,39.2897,39.3673,55200.0
2014-07-17 12:00:00,40.74,40.86,40.45,40.82,42000.0,39.503,39.6194,39.2218,39.5806,42000.0
2014-07-17 12:30:00,40.84,40.97,40.73,40.84,31200.0,39.6,39.7261,39.4933,39.6,31200.0
2014-07-17 13:00:00,40.91,41.26,40.88,41.01,25600.0,39.6679,40.0072,39.6388,39.7648,25600.0
2014-07-17 13:30:00,41.05,41.06,40.66,40.66,9400.0,39.8036,39.8133,39.4255,39.4255,9400.0
2014-07-17 14:00:00,40.71,40.73,40.46,40.57,23000.0,39.4739,39.4933,39.2315,39.3382,23000.0
2014-07-17 14:30:00,40.57,40.75,40.56,40.56,17400.0,39.3382,39.5127,39.3285,39.3285,17400.0
2014-07-17 15:00:00,40.56,40.56,39.85,39.85,68000.0,39.3285,39.3285,38.6401,38.6401,68000.0
2014-07-17 15:30:00,39.8,40.09,39.58,39.87,75200.0,38.5916,38.8728,38.3783,38.6594,75200.0
2014-07-18 09:30:00,40.1,40.62,39.87,40.54,105000.0,38.8825,39.3867,38.6594,39.3091,105000.0
2014-07-18 10:00:00,40.6,40.88,40.44,40.88,46400.0,39.3673,39.6388,39.2121,39.6388,46400.0
2014-07-18 10:30:00,40.88,41.27,40.63,41.27,37400.0,39.6388,40.0169,39.3964,40.0169,37400.0
2014-07-18 11:00:00,41.26,41.3,41.11,41.13,23400.0,40.0072,40.046,39.8618,39.8812,23400.0
2014-07-18 11:30:00,41.21,41.49,41.21,41.37,49000.0,39.9588,40.2303,39.9588,40.1139,49000.0
2014-07-18 12:00:00,41.4,41.94,41.4,41.88,48800.0,40.143,40.6666,40.143,40.6084,48800.0
2014-07-18 12:30:00,41.87,41.87,41.65,41.67,28800.0,40.5987,40.5987,40.3854,40.4048,28800.0
2014-07-18 13:00:00,41.64,41.65,41.34,41.36,12600.0,40.3757,40.3854,40.0848,40.1042,12600.0
2014-07-18 13:30:00,41.35,41.52,41.28,41.52,38600.0,40.0945,40.2594,40.0266,40.2594,38600.0
2014-07-18 14:00:00,41.41,41.76,41.37,41.74,38600.0,40.1527,40.4921,40.1139,40.4727,38600.0
2014-07-18 14:30:00,41.74,41.77,41.56,41.56,26000.0,40.4727,40.5018,40.2981,40.2981,26000.0
2014-07-18 15:00:00,41.63,41.92,41.54,41.71,41200.0,40.366,40.6472,40.2787,40.4436,41200.0
2014-07-18 15:30:00,41.71,41.77,41.52,41.69,90400.0,40.4436,40.5018,40.2594,40.4242,90400.0
2014-07-21 09:30:00,40.91,41.38,40.52,41.18,55200.0,39.6679,40.1236,39.2897,39.9297,55200.0
2014-07-21 10:00:00,41.13,41.17,40.74,40.9,108600.0,39.8812,39.92,39.503,39.6582,108600.0
2014-07-21 10:30:00,40.83,40.88,40.38,40.57,71800.0,39.5903,39.6388,39.154,39.3382,71800.0
2014-07-21 11:00:00,40.45,40.92,40.41,40.92,37400.0,39.2218,39.6776,39.1831,39.6776,37400.0
2014-07-21 11:30:00,40.96,41.02,40.58,40.85,60200.0,39.7164,39.7745,39.3479,39.6097,60200.0
2014-07-21 12:00:00,40.92,40.93,40.7,40.72,29600.0,39.6776,39.6873,39.4642,39.4836,29600.0
2014-07-21 12:30:00,40.77,40.86,40.63,40.69,11400.0,39.5321,39.6194,39.3964,39.4546,11400.0
2014-07-21 13:00:00,40.72,41.24,40.72,41.24,35000.0,39.4836,39.9879,39.4836,39.9879,35000.0
2014-07-21 13:30:00,41.24,41.43,41.17,41.33,23600.0,39.9879,40.1721,39.92,40.0751,23600.0
2014-07-21 14:00:00,41.33,41.45,41.13,41.13,9600.0,40.0751,40.1915,39.8812,39.8812,9600.0
2014-07-21 14:30:00,41.17,41.33,41.1,41.24,7800.0,39.92,40.0751,39.8521,39.9879,7800.0
2014-07-21 15:00:00,41.27,41.39,41.23,41.39,7000.0,40.0169,40.1333,39.9782,40.1333,7000.0
2014-07-21 15:30:00,41.4,41.41,41.17,41.21,21200.0,40.143,40.1527,39.92,39.9588,21200.0
2014-07-22 09:30:00,41.97,42.31,41.7,42.23,79200.0,40.6957,41.0254,40.4339,40.9478,79200.0
2014-07-22 10:00:00,42.43,42.68,42.28,42.63,34400.0,41.1417,41.3841,40.9963,41.3356,34400.0
2014-07-22 10:30:00,42.68,42.68,42.42,42.61,19600.0,41.3841,41.3841,41.132,41.3163,19600.0
2014-07-22 11:00:00,42.67,42.77,42.51,42.51,63400.0,41.3744,41.4714,41.2193,41.2193,63400.0
2014-07-22 11:30:00,42.55,42.77,42.51,42.76,21000.0,41.2581,41.4714,41.2193,41.4617,21000.0
2014-07-22 12:00:00,42.71,42.79,42.66,42.71,30400.0,41.4132,41.4908,41.3647,41.4132,30400.0
2014-07-22 12:30:00,42.75,42.77,42.59,42.59,9200.0,41.452,41.4714,41.2969,41.2969,9200.0
2014-07-22 13:00:00,42.6,42.71,42.54,42.63,11000.0,41.3066,41.4132,41.2484,41.3356,11000.0
2014-07-22 13:30:00,42.57,42.57,42.48,42.57,15000.0,41.2775,41.2775,41.1902,41.2775,15000.0
2014-07-22 14:00:00,42.56,42.6,42.44,42.44,10800.0,41.2678,41.3066,41.1514,41.1514,10800.0
2014-07-22 14:30:00,42.41,42.44,41.9,42.12,47800.0,41.1223,41.1514,40.6278,40.8411,47800.0
2014-07-22 15:00:00,42.1,42.17,42.06,42.1,10600.0,40.8217,40.8896,40.783,40.8217,10600.0
2014-07-22 15:30:00,42.24,42.29,42.17,42.22,27600.0,40.9575,41.006,40.8896,40.9381,27600.0
2014-07-23 09:30:00,42.59,42.59,42.02,42.3,116200.0,41.2969,41.2969,40.7442,41.0157,116200.0
2014-07-23 10:00:00,42.34,42.66,42.13,42.66,31200.0,41.0545,41.3647,40.8508,41.3647,31200.0
2014-07-23 10:30:00,42.71,43.01,42.63,42.78,70600.0,41.4132,41.7041,41.3356,41.4811,70600.0
2014-07-23 11:00:00,42.8,42.95,42.72,42.73,33600.0,41.5005,41.6459,41.4229,41.4326,33600.0
2014-07-23 11:30:00,42.77,43.02,42.77,42.94,19800.0,41.4714,41.7138,41.4714,41.6362,19800.0
2014-07-23 12:00:00,42.88,42.88,42.6,42.6,5600.0,41.5781,41.5781,41.3066,41.3066,5600.0
2014-07-23 12:30:00,42.51,42.51,42.21,42.34,37600.0,41.2193,41.2193,40.9284,41.0545,37600.0
2014-07-23 13:00:00,42.34,42.39,42.27,42.3,6400.0,41.0545,41.1029,40.9866,41.0157,6400.0
2014-07-23 13:30:00,42.32,42.51,42.3,42.5,20200.0,41.0351,41.2193,41.0157,41.2096,20200.0
2014-07-23 14:00:00,42.47,42.47,42.33,42.35,7600.0,41.1805,41.1805,41.0448,41.0642,7600.0
2014-07-23 14:30:00,42.32,42.4,42.27,42.31,7800.0,41.0351,41.1126,40.9866,41.0254,7800.0
2014-07-23 15:00:00,42.34,42.45,42.27,42.45,16200.0,41.0545,41.1611,40.9866,41.1611,16200.0
2014-07-23 15:30:00,42.45,42.49,42.37,42.4,33000.0,41.1611,41.1999,41.0835,41.1126,33000.0
2014-07-24 09:30:00,42.82,43.26,42.67,42.72,147000.0,41.5199,41.9465,41.3744,41.4229,147000.0
2014-07-24 10:00:00,42.73,42.73,42.37,42.64,55800.0,41.4326,41.4326,41.0835,41.3453,55800.0
2014-07-24 10:30:00,42.66,42.66,42.45,42.52,18000.0,41.3647,41.3647,41.1611,41.229,18000.0
2014-07-24 11:00:00,42.61,42.93,42.53,42.93,12000.0,41.3163,41.6265,41.2387,41.6265,12000.0
2014-07-24 11:30:00,42.95,42.99,42.81,42.89,11200.0,41.6459,41.6847,41.5102,41.5878,11200.0
2014-07-24 12:00:00,42.89,42.91,42.7,42.75,9200.0,41.5878,41.6071,41.4035,41.452,9200.0
2014-07-24 12:30:00,42.74,42.74,42.56,42.57,15600.0,41.4423,41.4423,41.2678,41.2775,15600.0
2014-07-24 13:00:00,42.51,42.51,41.84,41.99,87000.0,41.2193,41.2193,40.5696,40.7151,87000.0
2014-07-24 13:30:00,42.11,42.3,41.93,42.3,30200.0,40.8314,41.0157,40.6569,41.0157,30200.0
2014-07-24 14:00:00,42.29,42.29,42.13,42.19,15400.0,41.006,41.006,40.8508,40.909,15400.0
2014-07-24 14:30:00,42.2,42.21,42.08,42.08,8000.0,40.9187,40.9284,40.8023,40.8023,8000.0
2014-07-24 15:00:00,42.05,42.07,41.9,42.05,22200.0,40.7733,40.7927,40.6278,40.7733,22200.0
2014-07-24 15:30:00,42.18,42.35,42.18,42.2,29800.0,40.8993,41.0642,40.8993,40.9187,29800.0
2014-07-25 09:30:00,41.22,41.35,40.77,41.25,131000.0,39.9685,40.0945,39.5321,39.9975,131000.0
2014-07-25 10:00:00,41.37,41.46,41.13,41.37,44800.0,40.1139,40.2012,39.8812,40.1139,44800.0
2014-07-25 10:30:00,41.33,41.4,41.01,41.1,37200.0,40.0751,40.143,39.7648,39.8521,37200.0
2014-07-25 11:00:00,41.04,41.04,40.57,40.84,52000.0,39.7939,39.7939,39.3382,39.6,52000.0
2014-07-25 11:30:00,40.91,41.08,40.85,40.99,37000.0,39.6679,39.8327,39.6097,39.7454,37000.0
2014-07-25 12:00:00,41.02,41.2,40.99,40.99,49600.0,39.7745,39.9491,39.7454,39.7454,49600.0
2014-07-25 12:30:00,40.98,41.26,40.97,41.26,9800.0,39.7357,40.0072,39.7261,40.0072,9800.0
2014-07-25 13:00:00,41.16,41.17,41.01,41.06,11800.0,39.9103,39.92,39.7648,39.8133,11800.0
2014-07-25 13:30:00,41.02,41.06,40.88,40.92,11600.0,39.7745,39.8133,39.6388,39.6776,11600.0
2014-07-25 14:00:00,40.91,41.13,40.83,41.12,17800.0,39.6679,39.8812,39.5903,39.8715,17800.0
2014-07-25 14:30:00,41.15,41.17,41.07,41.13,5200.0,39.9006,39.92,39.823,39.8812,5200.0
2014-07-25 15:00:00,41.13,41.16,40.99,41.08,28600.0,39.8812,39.9103,39.7454,39.8327,28600.0
2014-07-25 15:30:00,41.02,41.04,40.85,40.96,59000.0,39.7745,39.7939,39.6097,39.7164,59000.0
2014-07-28 09:30:00,41.22,41.26,40.1,40.4,92400.0,39.9685,40.0072,38.8825,39.1734,92400.0
2014-07-28 10:00:00,40.37,40.37,39.65,39.81,71800.0,39.1443,39.1443,38.4461,38.6013,71800.0
2014-07-28 10:30:00,39.77,40.11,39.54,39.86,89400.0,38.5625,38.8922,38.3395,38.6498,89400.0
2014-07-28 11:00:00,39.83,40.25,39.83,40.25,17200.0,38.6207,39.0279,38.6207,39.0279,17200.0
2014-07-28 11:30:00,40.21,40.21,39.95,40.07,10000.0,38.9891,38.9891,38.737,38.8534,10000.0
2014-07-28 12:00:00,40.08,40.18,39.9,39.94,84600.0,38.8631,38.96,38.6885,38.7273,84600.0
2014-07-28 12:30:00,39.91,40.18,39.79,40.09,19000.0,38.6982,38.96,38.5819,38.8728,19000.0
2014-07-28 13:00:00,40.08,40.35,39.93,40.33,14800.0,38.8631,39.1249,38.7176,39.1055,14800.0
2014-07-28 13:30:00,40.4,40.9,40.4,40.71,43200.0,39.1734,39.6582,39.1734,39.4739,43200.0
2014-07-28 14:00:00,40.74,40.87,40.55,40.55,14800.0,39.503,39.6291,39.3188,39.3188,14800.0
2014-07-28 14:30:00,40.51,40.63,40.34,40.54,15600.0,39.28,39.3964,39.1152,39.3091,15600.0
2014-07-28 15:00:00,40.55,40.57,40.45,40.54,7000.0,39.3188,39.3382,39.2218,39.3091,7000.0
2014-07-28 15:30:00,40.49,40.63,40.4,40.45,52600.0,39.2606,39.3964,39.1734,39.2218,52600.0
2014-07-29 09:30:00,40.82,41.18,40.5,40.98,45800.0,39.5806,39.9297,39.2703,39.7357,45800.0
2014-07-29 10:00:00,41.1,41.38,40.99,41.38,63600.0,39.8521,40.1236,39.7454,40.1236,63600.0
2014-07-29 10:30:00,41.38,41.54,41.24,41.3,27400.0,40.1236,40.2787,39.9879,40.046,27400.0
2014-07-29 11:00:00,41.25,41.34,40.72,40.81,35000.0,39.9975,40.0848,39.4836,39.5709,35000.0
2014-07-29 11:30:00,40.77,40.85,40.4,40.8,48400.0,39.5321,39.6097,39.1734,39.5612,48400.0
2014-07-29 12:00:00,40.83,41.1,40.77,41.09,12200.0,39.5903,39.8521,39.5321,39.8424,12200.0
2014-07-29 12:30:00,41.08,41.26,41.06,41.23,23000.0,39.8327,40.0072,39.8133,39.9782,23000.0
2014-07-29 13:00:00,41.24,41.32,41.11,41.32,46800.0,39.9879,40.0654,39.8618,40.0654,46800.0
2014-07-29 13:30:00,41.26,41.27,41.17,41.21,5200.0,40.0072,40.0169,39.92,39.9588,5200.0
2014-07-29 14:00:00,41.25,41.32,40.83,40.98,25800.0,39.9975,40.0654,39.5903,39.7357,25800.0
2014-07-29 14:30:00,40.96,41.03,40.83,40.96,7600.0,39.7164,39.7842,39.5903,39.7164,7600.0
2014-07-29 15:00:00,40.84,41.13,40.84,41.07,52800.0,39.6,39.8812,39.6,39.823,52800.0
2014-07-29 15:30:00,40.99,41.02,40.68,40.71,37200.0,39.7454,39.7745,39.4449,39.4739,37200.0
2014-07-30 09:30:00,41.57,41.76,41.27,41.33,76800.0,40.3078,40.4921,40.0169,40.0751,76800.0
2014-07-30 10:00:00,41.39,41.41,40.82,41.26,44000.0,40.1333,40.1527,39.5806,40.0072,44000.0
2014-07-30 10:30:00,41.36,41.41,40.77,41.02,56200.0,40.1042,40.1527,39.5321,39.7745,56200.0
2014-07-30 11:00:00,40.92,41.13,40.74,41.06,21400.0,39.6776,39.8812,39.503,39.8133,21400.0
2014-07-30 11:30:00,40.99,41.1,40.77,40.79,27800.0,39.7454,39.8521,39.5321,39.5515,27800.0
2014-07-30 12:00:00,40.82,40.99,40.71,40.9,26000.0,39.5806,39.7454,39.4739,39.6582,26000.0
2014-07-30 12:30:00,40.93,41.12,40.84,41.05,48200.0,39.6873,39.8715,39.6,39.8036,48200.0
2014-07-30 13:00:00,41.0,41.0,40.8,40.81,33400.0,39.7551,39.7551,39.5612,39.5709,33400.0
2014-07-30 13:30:00,40.9,40.99,40.85,40.93,22800.0,39.6582,39.7454,39.6097,39.6873,22800.0
2014-07-30 14:00:00,40.99,41.41,40.94,41.2,51400.0,39.7454,40.1527,39.697,39.9491,51400.0
2014-07-30 14:30:00,41.26,41.26,40.92,41.03,26200.0,40.0072,40.0072,39.6776,39.7842,26200.0
2014-07-30 15:00:00,40.96,41.12,40.87,41.12,9000.0,39.7164,39.8715,39.6291,39.8715,9000.0
2014-07-30 15:30:00,41.18,41.27,41.13,41.21,17200.0,39.9297,40.0169,39.8812,39.9588,17200.0
2014-07-31 09:30:00,39.98,40.3,39.6,39.88,101000.0,38.7661,39.0764,38.3976,38.6691,101000.0
2014-07-31 10:00:00,39.79,40.02,39.46,39.53,93800.0,38.5819,38.8049,38.2619,38.3298,93800.0
2014-07-31 10:30:00,39.44,39.46,38.76,38.8,92800.0,38.2425,38.2619,37.5832,37.6219,92800.0
2014-07-31 11:00:00,38.83,39.04,38.8,38.8,70600.0,37.651,37.8547,37.6219,37.6219,70600.0
2014-07-31 11:30:00,38.8,38.91,38.5,38.5,49400.0,37.6219,37.7286,37.331,37.331,49400.0
2014-07-31 12:00:00,38.5,38.7,38.36,38.42,33000.0,37.331,37.525,37.1953,37.2535,33000.0
2014-07-31 12:30:00,38.4,38.96,38.4,38.88,44000.0,37.2341,37.7771,37.2341,37.6995,44000.0
2014-07-31 13:00:00,38.94,38.94,38.74,38.78,18000.0,37.7577,37.7577,37.5638,37.6025,18000.0
2014-07-31 13:30:00,38.87,39.18,38.85,39.1,30400.0,37.6898,37.9904,37.6704,37.9128,30400.0
2014-07-31 14:00:00,39.09,39.18,38.88,39.08,33800.0,37.9031,37.9904,37.6995,37.8934,33800.0
2014-07-31 14:30:00,39.01,39.01,38.68,38.7,80400.0,37.8256,37.8256,37.5056,37.525,80400.0
2014-07-31 15:00:00,38.74,38.85,38.44,38.49,22400.0,37.5638,37.6704,37.2729,37.3213,22400.0
2014-07-31 15:30:00,38.67,38.88,38.31,38.31,129400.0,37.4959,37.6995,37.1468,37.1468,129400.0
2014-08-01 09:30:00,38.38,38.9,38.18,38.73,86000.0,37.2147,37.7189,37.0208,37.5541,86000.0
2014-08-01 10:00:00,38.69,38.73,37.88,38.19,45800.0,37.5153,37.5541,36.7299,37.0305,45800.0
2014-08-01 10:30:00,38.2,38.24,37.8,37.85,65000.0,37.0402,37.0789,36.6523,36.7008,65000.0
2014-08-01 11:00:00,37.79,37.83,37.28,37.54,93400.0,36.6426,36.6814,36.1481,36.4002,93400.0
2014-08-01 11:30:00,37.52,37.59,37.02,37.04,105000.0,36.3808,36.4487,35.896,35.9154,105000.0
2014-08-01 12:00:00,37.1,37.4,37.0,37.33,66600.0,35.9736,36.2644,35.8766,36.1966,66600.0
2014-08-01 12:30:00,37.33,37.4,37.08,37.31,77000.0,36.1966,36.2644,35.9542,36.1772,77000.0
2014-08-01 13:00:00,37.33,37.61,37.18,37.61,41600.0,36.1966,36.4681,36.0511,36.4681,41600.0
2014-08-01 13:30:00,37.6,37.68,37.44,37.59,59800.0,36.4584,36.5359,36.3032,36.4487,59800.0
2014-08-01 14:00:00,37.64,37.98,37.52,37.52,121200.0,36.4972,36.8268,36.3808,36.3808,121200.0
2014-08-01 14:30:00,37.59,37.78,37.54,37.59,43200.0,36.4487,36.6329,36.4002,36.4487,43200.0
2014-08-01 15:00:00,37.57,37.8,37.52,37.6,17800.0,36.4293,36.6523,36.3808,36.4584,17800.0
2014-08-01 15:30:00,37.65,37.9,37.58,37.9,86400.0,36.5069,36.7493,36.439,36.7493,86400.0
2014-08-04 09:30:00,38.42,38.5,38.0,38.31,75000.0,37.2535,37.331,36.8462,37.1468,75000.0
2014-08-04 10:00:00,38.26,38.43,37.82,37.83,81600.0,37.0983,37.2632,36.6717,36.6814,81600.0
2014-08-04 10:30:00,37.9,37.95,37.19,37.3,47000.0,36.7493,36.7977,36.0608,36.1675,47000.0
2014-08-04 11:00:00,37.3,37.57,37.05,37.57,19200.0,36.1675,36.4293,35.9251,36.4293,19200.0
2014-08-04 11:30:00,37.59,37.82,37.55,37.71,66200.0,36.4487,36.6717,36.4099,36.565,66200.0
2014-08-04 12:00:00,37.78,38.01,37.68,38.01,20000.0,36.6329,36.8559,36.5359,36.8559,20000.0
2014-08-04 12:30:00,38.0,38.0,37.83,37.96,14000.0,36.8462,36.8462,36.6814,36.8074,14000.0
2014-08-04 13:00:00,37.93,37.97,37.73,37.95,31000.0,36.7784,36.8171,36.5844,36.7977,31000.0
2014-08-04 13:30:00,37.85,38.36,37.85,38.27,9800.0,36.7008,37.1953,36.7008,37.108,9800.0
2014-08-04 14:00:00,38.27,38.33,38.25,38.31,10400.0,37.108,37.1662,37.0886,37.1468,10400.0
2014-08-04 14:30:00,38.34,38.62,38.34,38.56,31000.0,37.1759,37.4474,37.1759,37.3892,31000.0
2014-08-04 15:00:00,38.59,38.84,38.56,38.8,23800.0,37.4183,37.6607,37.3892,37.6219,23800.0
2014-08-04 15:30:00,38.8,38.97,38.73,38.82,40600.0,37.6219,37.7868,37.5541,37.6413,40600.0
2014-08-05 09:30:00,38.23,38.55,37.96,38.24,61400.0,37.0692,37.3795,36.8074,37.0789,61400.0
2014-08-05 10:00:00,38.26,38.9,38.13,38.9,35600.0,37.0983,37.7189,36.9723,37.7189,35600.0
2014-08-05 10:30:00,38.85,39.27,38.85,39.13,47000.0,37.6704,38.0777,37.6704,37.9419,47000.0
2014-08-05 11:00:00,39.06,39.42,38.97,39.2,46200.0,37.874,38.2231,37.7868,38.0098,46200.0
2014-08-05 11:30:00,39.24,39.24,38.99,39.08,34800.0,38.0486,38.0486,37.8062,37.8934,34800.0
2014-08-05 12:00:00,39.14,39.16,38.68,38.74,44400.0,37.9516,37.971,37.5056,37.5638,44400.0
2014-08-05 12:30:00,38.76,38.77,38.5,38.76,17200.0,37.5832,37.5928,37.331,37.5832,17200.0
2014-08-05 13:00:00,38.79,38.91,38.63,38.86,21200.0,37.6122,37.7286,37.4571,37.6801,21200.0
2014-08-05 13:30:00,38.79,38.79,37.99,38.1,80200.0,37.6122,37.6122,36.8365,36.9432,80200.0
2014-08-05 14:00:00,38.1,38.18,37.7,38.16,50000.0,36.9432,37.0208,36.5553,37.0014,50000.0
2014-08-05 14:30:00,38.2,38.38,38.1,38.12,22200.0,37.0402,37.2147,36.9432,36.9626,22200.0
2014-08-05 15:00:00,38.01,38.22,37.88,38.06,20800.0,36.8559,37.0595,36.7299,36.9044,20800.0
2014-08-05 15:30:00,38.12,38.59,38.07,38.53,56600.0,36.9626,37.4183,36.9141,37.3601,56600.0
2014-08-06 09:30:00,37.77,38.88,37.77,38.54,85200.0,36.6232,37.6995,36.6232,37.3698,85200.0
2014-08-06 10:00:00,38.69,39.17,38.66,39.17,44600.0,37.5153,37.9807,37.4862,37.9807,44600.0
2014-08-06 10:30:00,39.2,39.31,38.91,39.27,59800.0,38.0098,38.1165,37.7286,38.0777,59800.0
2014-08-06 11:00:00,39.23,39.33,39.03,39.03,28400.0,38.0389,38.1358,37.845,37.845,28400.0
2014-08-06 11:30:00,39.04,39.58,39.04,39.52,30400.0,37.8547,38.3783,37.8547,38.3201,30400.0
2014-08-06 12:00:00,39.58,39.66,39.27,39.42,37400.0,38.3783,38.4558,38.0777,38.2231,37400.0
2014-08-06 12:30:00,39.43,39.55,39.35,39.38,35600.0,38.2328,38.3492,38.1552,38.1843,35600.0
2014-08-06 13:00:00,39.19,39.27,39.1,39.19,4800.0,38.0001,38.0777,37.9128,38.0001,4800.0
2014-08-06 13:30:00,39.08,39.2,38.94,38.94,18200.0,37.8934,38.0098,37.7577,37.7577,18200.0
2014-08-06 14:00:00,38.85,39.05,38.84,39.03,7200.0,37.6704,37.8643,37.6607,37.845,7200.0
2014-08-06 14:30:00,38.98,39.14,38.88,39.07,10800.0,37.7965,37.9516,37.6995,37.8837,10800.0
2014-08-06 15:00:00,39.0,39.13,38.93,38.93,15800.0,37.8159,37.9419,37.748,37.748,15800.0
2014-08-06 15:30:00,38.92,39.09,38.82,38.9,70200.0,37.7383,37.9031,37.6413,37.7189,70200.0
2014-08-07 09:30:00,39.24,39.59,38.99,39.44,50000.0,38.0486,38.388,37.8062,38.2425,50000.0
2014-08-07 10:00:00,39.57,39.69,39.19,39.34,57200.0,38.3686,38.4849,38.0001,38.1455,57200.0
2014-08-07 10:30:00,39.26,39.6,38.79,39.02,57800.0,38.068,38.3976,37.6122,37.8353,57800.0
2014-08-07 11:00:00,38.95,38.95,38.42,38.58,43800.0,37.7674,37.7674,37.2535,37.4086,43800.0
2014-08-07 11:30:00,38.6,38.65,38.2,38.48,58400.0,37.428,37.4765,37.0402,37.3117,58400.0
2014-08-07 12:00:00,38.42,38.63,38.35,38.45,29200.0,37.2535,37.4571,37.1856,37.2826,29200.0
2014-08-07 12:30:00,38.45,38.52,38.21,38.41,32400.0,37.2826,37.3504,37.0499,37.2438,32400.0
2014-08-07 13:00:00,38.43,38.64,38.42,38.58,51000.0,37.2632,37.4668,37.2535,37.4086,51000.0
2014-08-07 13:30:00,38.61,38.88,38.6,38.85,26600.0,37.4377,37.6995,37.428,37.6704,26600.0
2014-08-07 14:00:00,38.74,38.79,38.48,38.5,23200.0,37.5638,37.6122,37.3117,37.331,23200.0
2014-08-07 14:30:00,38.52,38.53,38.25,38.26,14200.0,37.3504,37.3601,37.0886,37.0983,14200.0
2014-08-07 15:00:00,38.26,38.35,37.91,38.01,56000.0,37.0983,37.1856,36.759,36.8559,56000.0
2014-08-07 15:30:00,38.05,38.43,38.0,38.33,73200.0,36.8947,37.2632,36.8462,37.1662,73200.0
2014-08-08 09:30:00,38.44,38.71,38.16,38.63,47800.0,37.2729,37.5347,37.0014,37.4571,47800.0
2014-08-08 10:00:00,38.63,38.89,38.43,38.51,55400.0,37.4571,37.7092,37.2632,37.3407,55400.0
2014-08-08 10:30:00,38.44,38.95,38.4,38.84,42200.0,37.2729,37.7674,37.2341,37.6607,42200.0
2014-08-08 11:00:00,38.76,39.16,38.76,39.12,67200.0,37.5832,37.971,37.5832,37.9322,67200.0
2014-08-08 11:30:00,39.13,39.21,38.98,39.11,36200.0,37.9419,38.0195,37.7965,37.9225,36200.0
2014-08-08 12:00:00,39.08,39.08,38.79,38.79,10400.0,37.8934,37.8934,37.6122,37.6122,10400.0
2014-08-08 12:30:00,38.82,38.91,38.81,38.91,4200.0,37.6413,37.7286,37.6316,37.7286,4200.0
2014-08-08 13:00:00,38.95,39.5,38.92,39.44,28200.0,37.7674,38.3007,37.7383,38.2425,28200.0
2014-08-08 13:30:00,39.45,39.55,39.31,39.5,27600.0,38.2522,38.3492,38.1165,38.3007,27600.0
2014-08-08 14:00:00,39.46,39.57,39.35,39.47,12400.0,38.2619,38.3686,38.1552,38.2716,12400.0
2014-08-08 14:30:00,39.52,39.58,39.45,39.45,21200.0,38.3201,38.3783,38.2522,38.2522,21200.0
2014-08-08 15:00:00,39.41,39.55,39.4,39.55,21200.0,38.2134,38.3492,38.2037,38.3492,21200.0
2014-08-08 15:30:00,39.54,39.56,39.46,39.47,65000.0,38.3395,38.3589,38.2619,38.2716,65000.0
2014-08-11 09:30:00,40.05,40.26,39.84,40.25,63400.0,38.834,39.0376,38.6304,39.0279,63400.0
2014-08-11 10:00:00,40.31,40.8,40.27,40.59,79000.0,39.0861,39.5612,39.0473,39.3576,79000.0
2014-08-11 10:30:00,40.57,40.93,40.57,40.76,46200.0,39.3382,39.6873,39.3382,39.5224,46200.0
2014-08-11 11:00:00,40.72,41.44,40.7,41.28,80200.0,39.4836,40.1818,39.4642,40.0266,80200.0
2014-08-11 11:30:00,41.27,41.33,41.12,41.15,38000.0,40.0169,40.0751,39.8715,39.9006,38000.0
2014-08-11 12:00:00,41.04,41.09,40.92,41.09,18600.0,39.7939,39.8424,39.6776,39.8424,18600.0
2014-08-11 12:30:00,41.02,41.15,41.0,41.0,15000.0,39.7745,39.9006,39.7551,39.7551,15000.0
2014-08-11 13:00:00,41.02,41.09,40.81,40.83,6400.0,39.7745,39.8424,39.5709,39.5903,6400.0
2014-08-11 13:30:00,40.87,40.94,40.58,40.66,25000.0,39.6291,39.697,39.3479,39.4255,25000.0
2014-08-11 14:00:00,40.65,40.74,40.52,40.63,15200.0,39.4158,39.503,39.2897,39.3964,15200.0
2014-08-11 14:30:00,40.52,40.68,40.52,40.62,6000.0,39.2897,39.4449,39.2897,39.3867,6000.0
2014-08-11 15:00:00,40.7,40.81,40.65,40.67,5400.0,39.4642,39.5709,39.4158,39.4352,5400.0
2014-08-11 15:30:00,40.67,40.7,40.55,40.59,50800.0,39.4352,39.4642,39.3188,39.3576,50800.0
2014-08-12 09:30:00,40.1,40.6,40.0,40.38,80600.0,38.8825,39.3673,38.7855,39.154,80600.0
2014-08-12 10:00:00,40.42,40.66,40.23,40.44,43200.0,39.1928,39.4255,39.0085,39.2121,43200.0
2014-08-12 10:30:00,40.43,40.43,40.0,40.05,41200.0,39.2024,39.2024,38.7855,38.834,41200.0
2014-08-12 11:00:00,40.02,40.02,39.65,39.9,36000.0,38.8049,38.8049,38.4461,38.6885,36000.0
2014-08-12 11:30:00,39.94,39.99,39.88,39.9,10000.0,38.7273,38.7758,38.6691,38.6885,10000.0
2014-08-12 12:00:00,39.89,39.94,39.73,39.88,19800.0,38.6788,38.7273,38.5237,38.6691,19800.0
2014-08-12 12:30:00,39.9,40.17,39.9,39.91,13800.0,38.6885,38.9503,38.6885,38.6982,13800.0
2014-08-12 13:00:00,39.84,39.97,39.72,39.74,10000.0,38.6304,38.7564,38.514,38.5334,10000.0
2014-08-12 13:30:00,39.7,39.72,39.56,39.68,31200.0,38.4946,38.514,38.3589,38.4752,31200.0
2014-08-12 14:00:00,39.65,39.65,39.18,39.27,65400.0,38.4461,38.4461,37.9904,38.0777,65400.0
2014-08-12 14:30:00,39.23,39.42,39.19,39.24,32800.0,38.0389,38.2231,38.0001,38.0486,32800.0
2014-08-12 15:00:00,39.26,39.48,39.25,39.39,25000.0,38.068,38.2813,38.0583,38.194,25000.0
2014-08-12 15:30:00,39.37,39.73,39.34,39.72,64200.0,38.1746,38.5237,38.1455,38.514,64200.0
2014-08-13 09:30:00,40.15,40.27,39.89,39.95,45600.0,38.9309,39.0473,38.6788,38.737,45600.0
2014-08-13 10:00:00,39.93,40.37,39.9,40.23,46800.0,38.7176,39.1443,38.6885,39.0085,46800.0
2014-08-13 10:30:00,40.26,40.52,40.24,40.44,17800.0,39.0376,39.2897,39.0182,39.2121,17800.0
2014-08-13 11:00:00,40.51,40.76,40.51,40.65,34000.0,39.28,39.5224,39.28,39.4158,34000.0
2014-08-13 11:30:00,40.67,40.88,40.64,40.64,48000.0,39.4352,39.6388,39.4061,39.4061,48000.0
2014-08-13 12:00:00,40.67,40.67,40.4,40.52,22800.0,39.4352,39.4352,39.1734,39.2897,22800.0
2014-08-13 12:30:00,40.52,40.57,40.42,40.44,18400.0,39.2897,39.3382,39.1928,39.2121,18400.0
2014-08-13 13:00:00,40.44,40.51,40.42,40.45,12000.0,39.2121,39.28,39.1928,39.2218,12000.0
2014-08-13 13:30:00,40.48,40.67,40.48,40.6,22400.0,39.2509,39.4352,39.2509,39.3673,22400.0
2014-08-13 14:00:00,40.63,40.65,40.41,40.47,28600.0,39.3964,39.4158,39.1831,39.2412,28600.0
2014-08-13 14:30:00,40.51,40.6,40.49,40.58,42000.0,39.28,39.3673,39.2606,39.3479,42000.0
2014-08-13 15:00:00,40.52,40.6,40.5,40.57,24000.0,39.2897,39.3673,39.2703,39.3382,24000.0
2014-08-13 15:30:00,40.52,40.63,40.52,40.62,55000.0,39.2897,39.3964,39.2897,39.3867,55000.0
2014-08-14 09:30:00,40.77,40.96,40.67,40.76,83400.0,39.5321,39.7164,39.4352,39.5224,83400.0
2014-08-14 10:00:00,40.78,40.8,40.46,40.67,29200.0,39.5418,39.5612,39.2315,39.4352,29200.0
2014-08-14 10:30:00,40.77,40.88,40.72,40.72,22000.0,39.5321,39.6388,39.4836,39.4836,22000.0
2014-08-14 11:00:00,40.73,40.86,40.72,40.77,20200.0,39.4933,39.6194,39.4836,39.5321,20200.0
2014-08-14 11:30:00,40.77,40.82,40.6,40.82,23400.0,39.5321,39.5806,39.3673,39.5806,23400.0
2014-08-14 12:00:00,40.8,40.83,40.79,40.83,23600.0,39.5612,39.5903,39.5515,39.5903,23600.0
2014-08-14 12:30:00,40.82,40.91,40.77,40.87,20200.0,39.5806,39.6679,39.5321,39.6291,20200.0
2014-08-14 13:00:00,40.88,40.95,40.75,40.75,8400.0,39.6388,39.7067,39.5127,39.5127,8400.0
2014-08-14 13:30:00,40.75,40.75,40.55,40.65,42000.0,39.5127,39.5127,39.3188,39.4158,42000.0
2014-08-14 14:00:00,40.65,40.65,40.56,40.61,5600.0,39.4158,39.4158,39.3285,39.377,5600.0
2014-08-14 14:30:00,40.67,40.75,40.67,40.74,3800.0,39.4352,39.5127,39.4352,39.503,3800.0
2014-08-14 15:00:00,40.76,40.81,40.74,40.77,5800.0,39.5224,39.5709,39.503,39.5321,5800.0
2014-08-14 15:30:00,40.74,40.8,40.73,40.79,23200.0,39.503,39.5612,39.4933,39.5515,23200.0
2014-08-15 09:30:00,41.77,41.77,41.33,41.42,25600.0,40.5018,40.5018,40.0751,40.1624,25600.0
2014-08-15 10:00:00,41.47,41.63,41.39,41.6,62200.0,40.2109,40.366,40.1333,40.3369,62200.0
2014-08-15 10:30:00,41.59,41.68,40.24,40.53,98800.0,40.3272,40.4145,39.0182,39.2994,98800.0
2014-08-15 11:00:00,40.61,40.72,40.27,40.34,96400.0,39.377,39.4836,39.0473,39.1152,96400.0
2014-08-15 11:30:00,40.37,40.4,39.53,39.72,80600.0,39.1443,39.1734,38.3298,38.514,80600.0
2014-08-15 12:00:00,39.64,39.88,39.45,39.88,61200.0,38.4364,38.6691,38.2522,38.6691,61200.0
2014-08-15 12:30:00,39.84,40.1,39.72,39.92,27600.0,38.6304,38.8825,38.514,38.7079,27600.0
2014-08-15 13:00:00,39.85,39.88,39.72,39.88,10800.0,38.6401,38.6691,38.514,38.6691,10800.0
2014-08-15 13:30:00,39.84,39.87,39.77,39.81,4000.0,38.6304,38.6594,38.5625,38.6013,4000.0
2014-08-15 14:00:00,39.85,40.41,39.85,40.41,15200.0,38.6401,39.1831,38.6401,39.1831,15200.0
2014-08-15 14:30:00,40.44,40.63,40.38,40.42,37400.0,39.2121,39.3964,39.154,39.1928,37400.0
2014-08-15 15:00:00,40.45,40.5,40.37,40.37,9800.0,39.2218,39.2703,39.1443,39.1443,9800.0
2014-08-15 15:30:00,40.33,40.65,40.32,40.65,64600.0,39.1055,39.4158,39.0958,39.4158,64600.0
2014-08-18 09:30:00,41.76,41.84,41.35,41.73,87800.0,40.4921,40.5696,40.0945,40.463,87800.0
2014-08-18 10:00:00,41.75,41.9,41.55,41.8,46200.0,40.4824,40.6278,40.2884,40.5309,46200.0
2014-08-18 10:30:00,41.84,42.24,41.81,42.22,34800.0,40.5696,40.9575,40.5405,40.9381,34800.0
2014-08-18 11:00:00,42.22,42.29,42.11,42.24,34000.0,40.9381,41.006,40.8314,40.9575,34000.0
2014-08-18 11:30:00,42.24,42.28,42.06,42.12,26600.0,40.9575,40.9963,40.783,40.8411,26600.0
2014-08-18 12:00:00,42.13,42.47,42.12,42.37,35400.0,40.8508,41.1805,40.8411,41.0835,35400.0
2014-08-18 12:30:00,42.33,42.37,42.2,42.23,14600.0,41.0448,41.0835,40.9187,40.9478,14600.0
2014-08-18 13:00:00,42.19,42.19,42.19,42.19,1400.0,40.909,40.909,40.909,40.909,1400.0
2014-08-18 13:30:00,42.21,42.21,42.1,42.1,1200.0,40.9284,40.9284,40.8217,40.8217,1200.0
2014-08-18 14:00:00,42.06,42.1,42.05,42.05,12000.0,40.783,40.8217,40.7733,40.7733,12000.0
2014-08-18 14:30:00,42.01,42.05,41.98,42.04,4400.0,40.7345,40.7733,40.7054,40.7636,4400.0
2014-08-18 15:00:00,42.06,42.12,41.99,42.02,7000.0,40.783,40.8411,40.7151,40.7442,7000.0
2014-08-18 15:30:00,42.02,42.42,42.02,42.4,36400.0,40.7442,41.132,40.7442,41.1126,36400.0
2014-08-19 09:30:00,42.5,42.92,42.39,42.92,64600.0,41.2096,41.6168,41.1029,41.6168,64600.0
2014-08-19 10:00:00,42.97,43.12,42.84,42.84,43400.0,41.6653,41.8108,41.5393,41.5393,43400.0
2014-08-19 10:30:00,42.87,43.05,42.74,43.03,14200.0,41.5684,41.7429,41.4423,41.7235,14200.0
2014-08-19 11:00:00,43.02,43.02,42.77,42.87,12400.0,41.7138,41.7138,41.4714,41.5684,12400.0
2014-08-19 11:30:00,42.87,43.0,42.83,42.98,10400.0,41.5684,41.6944,41.5296,41.675,10400.0
2014-08-19 12:00:00,42.92,43.02,42.92,43.0,5800.0,41.6168,41.7138,41.6168,41.6944,5800.0
2014-08-19 12:30:00,42.98,42.98,42.8,42.8,3000.0,41.675,41.675,41.5005,41.5005,3000.0
2014-08-19 13:00:00,42.86,42.91,42.83,42.89,3400.0,41.5587,41.6071,41.5296,41.5878,3400.0
2014-08-19 13:30:00,42.84,42.86,42.75,42.75,6200.0,41.5393,41.5587,41.452,41.452,6200.0
2014-08-19 14:00:00,42.79,42.96,42.79,42.96,15200.0,41.4908,41.6556,41.4908,41.6556,15200.0
2014-08-19 14:30:00,42.93,42.94,42.83,42.84,5200.0,41.6265,41.6362,41.5296,41.5393,5200.0
2014-08-19 15:00:00,42.85,42.93,42.84,42.86,3800.0,41.549,41.6265,41.5393,41.5587,3800.0
2014-08-19 15:30:00,42.86,42.93,42.79,42.82,34600.0,41.5587,41.6265,41.4908,41.5199,34600.0
2014-08-20 09:30:00,42.12,42.23,41.78,42.08,171800.0,40.8411,40.9478,40.5115,40.8023,171800.0
2014-08-20 10:00:00,42.09,42.19,41.85,42.19,31400.0,40.812,40.909,40.5793,40.909,31400.0
2014-08-20 10:30:00,42.21,42.35,42.07,42.27,13000.0,40.9284,41.0642,40.7927,40.9866,13000.0
2014-08-20 11:00:00,42.32,42.42,42.25,42.25,22400.0,41.0351,41.132,40.9672,40.9672,22400.0
2014-08-20 11:30:00,42.32,42.35,42.23,42.27,11800.0,41.0351,41.0642,40.9478,40.9866,11800.0
2014-08-20 12:00:00,42.24,42.31,42.24,42.31,6200.0,40.9575,41.0254,40.9575,41.0254,6200.0
2014-08-20 12:30:00,42.3,42.33,42.24,42.25,5600.0,41.0157,41.0448,40.9575,40.9672,5600.0
2014-08-20 13:00:00,42.28,42.35,42.19,42.19,11600.0,40.9963,41.0642,40.909,40.909,11600.0
2014-08-20 13:30:00,42.19,42.19,42.02,42.02,8600.0,40.909,40.909,40.7442,40.7442,8600.0
2014-08-20 14:00:00,42.04,42.04,41.67,41.93,63800.0,40.7636,40.7636,40.4048,40.6569,63800.0
2014-08-20 14:30:00,42.06,42.38,41.96,42.32,12600.0,40.783,41.0932,40.686,41.0351,12600.0
2014-08-20 15:00:00,42.35,42.55,42.34,42.34,25800.0,41.0642,41.2581,41.0545,41.0545,25800.0
2014-08-20 15:30:00,42.35,42.55,42.24,42.31,78000.0,41.0642,41.2581,40.9575,41.0254,78000.0
2014-08-21 09:30:00,42.15,42.43,41.83,41.84,52200.0,40.8702,41.1417,40.5599,40.5696,52200.0
2014-08-21 10:00:00,41.94,41.95,41.08,41.6,160800.0,40.6666,40.6763,39.8327,40.3369,160800.0
2014-08-21 10:30:00,41.56,42.0,41.55,41.85,33200.0,40.2981,40.7248,40.2884,40.5793,33200.0
2014-08-21 11:00:00,41.88,42.2,41.88,42.09,45600.0,40.6084,40.9187,40.6084,40.812,45600.0
2014-08-21 11:30:00,42.15,42.23,42.11,42.11,15200.0,40.8702,40.9478,40.8314,40.8314,15200.0
2014-08-21 12:00:00,42.06,42.4,42.06,42.27,34200.0,40.783,41.1126,40.783,40.9866,34200.0
2014-08-21 12:30:00,42.33,42.38,42.21,42.35,9400.0,41.0448,41.0932,40.9284,41.0642,9400.0
2014-08-21 13:00:00,42.33,42.6,42.33,42.6,32600.0,41.0448,41.3066,41.0448,41.3066,32600.0
2014-08-21 13:30:00,42.63,42.64,42.52,42.52,35400.0,41.3356,41.3453,41.229,41.229,35400.0
2014-08-21 14:00:00,42.56,42.69,42.49,42.66,33200.0,41.2678,41.3938,41.1999,41.3647,33200.0
2014-08-21 14:30:00,42.65,42.7,42.62,42.7,10000.0,41.355,41.4035,41.326,41.4035,10000.0
2014-08-21 15:00:00,42.69,42.75,42.66,42.73,11800.0,41.3938,41.452,41.3647,41.4326,11800.0
2014-08-21 15:30:00,42.74,42.74,42.49,42.55,50400.0,41.4423,41.4423,41.1999,41.2581,50400.0
2014-08-22 09:30:00,42.45,42.51,41.92,42.24,40600.0,41.1611,41.2193,40.6472,40.9575,40600.0
2014-08-22 10:00:00,42.25,42.69,42.05,42.49,72200.0,40.9672,41.3938,40.7733,41.1999,72200.0
2014-08-22 10:30:00,42.57,42.66,42.02,42.09,62200.0,41.2775,41.3647,40.7442,40.812,62200.0
2014-08-22 11:00:00,42.07,42.44,41.89,42.42,41200.0,40.7927,41.1514,40.6181,41.132,41200.0
2014-08-22 11:30:00,42.41,42.66,42.41,42.58,40000.0,41.1223,41.3647,41.1223,41.2872,40000.0
2014-08-22 12:00:00,42.62,42.96,42.62,42.9,25400.0,41.326,41.6556,41.326,41.5975,25400.0
2014-08-22 12:30:00,42.93,42.93,42.84,42.85,9400.0,41.6265,41.6265,41.5393,41.549,9400.0
2014-08-22 13:00:00,42.84,42.87,42.74,42.84,27800.0,41.5393,41.5684,41.4423,41.5393,27800.0
2014-08-22 13:30:00,42.87,42.89,42.7,42.77,22800.0,41.5684,41.5878,41.4035,41.4714,22800.0
2014-08-22 14:00:00,42.82,42.82,42.63,42.7,19600.0,41.5199,41.5199,41.3356,41.4035,19600.0
2014-08-22 14:30:00,42.63,42.82,42.59,42.78,9000.0,41.3356,41.5199,41.2969,41.4811,9000.0
2014-08-22 15:00:00,42.82,43.0,42.78,42.9,18400.0,41.5199,41.6944,41.4811,41.5975,18400.0
2014-08-22 15:30:00,42.91,42.91,42.53,42.55,39000.0,41.6071,41.6071,41.2387,41.2581,39000.0
2014-08-25 09:30:00,43.4,43.68,43.13,43.68,204600.0,42.0823,42.3538,41.8205,42.3538,204600.0
2014-08-25 10:00:00,43.68,43.77,43.48,43.65,48000.0,42.3538,42.441,42.1598,42.3247,48000.0
2014-08-25 10:30:00,43.7,43.85,43.59,43.7,51000.0,42.3732,42.5186,42.2665,42.3732,51000.0
2014-08-25 11:00:00,43.74,43.81,43.46,43.55,46200.0,42.4119,42.4798,42.1404,42.2277,46200.0
2014-08-25 11:30:00,43.6,43.69,43.54,43.54,12800.0,42.2762,42.3635,42.218,42.218,12800.0
2014-08-25 12:00:00,43.51,43.57,42.85,42.93,46200.0,42.1889,42.2471,41.549,41.6265,46200.0
2014-08-25 12:30:00,42.94,43.02,42.81,42.92,34000.0,41.6362,41.7138,41.5102,41.6168,34000.0
2014-08-25 13:00:00,42.76,43.18,42.67,43.12,53200.0,41.4617,41.869,41.3744,41.8108,53200.0
2014-08-25 13:30:00,43.12,43.26,43.08,43.16,14800.0,41.8108,41.9465,41.772,41.8496,14800.0
2014-08-25 14:00:00,43.17,43.17,43.01,43.01,13400.0,41.8593,41.8593,41.7041,41.7041,13400.0
2014-08-25 14:30:00,42.97,43.1,42.9,43.08,11200.0,41.6653,41.7914,41.5975,41.772,11200.0
2014-08-25 15:00:00,43.08,43.2,43.08,43.1,4000.0,41.772,41.8883,41.772,41.7914,4000.0
2014-08-25 15:30:00,43.15,43.26,43.09,43.1,35600.0,41.8399,41.9465,41.7817,41.7914,35600.0
2014-08-26 09:30:00,43.27,43.64,43.24,43.61,44400.0,41.9562,42.315,41.9271,42.2859,44400.0
2014-08-26 10:00:00,43.65,43.76,43.47,43.74,61800.0,42.3247,42.4313,42.1501,42.4119,61800.0
2014-08-26 10:30:00,43.8,43.95,43.71,43.95,20200.0,42.4701,42.6156,42.3829,42.6156,20200.0
2014-08-26 11:00:00,44.0,44.17,43.95,44.17,30800.0,42.6641,42.8289,42.6156,42.8289,30800.0
2014-08-26 11:30:00,44.18,44.2,44.02,44.1,6800.0,42.8386,42.858,42.6834,42.761,6800.0
2014-08-26 12:00:00,43.97,44.11,43.97,44.09,18400.0,42.635,42.7707,42.635,42.7513,18400.0
2014-08-26 12:30:00,44.04,44.13,44.02,44.09,25000.0,42.7028,42.7901,42.6834,42.7513,25000.0
2014-08-26 13:00:00,44.08,44.17,44.02,44.13,7000.0,42.7416,42.8289,42.6834,42.7901,7000.0
2014-08-26 13:30:00,44.11,44.26,44.07,44.26,24800.0,42.7707,42.9162,42.7319,42.9162,24800.0
2014-08-26 14:00:00,44.27,44.4,44.27,44.35,19200.0,42.9259,43.0519,42.9259,43.0034,19200.0
2014-08-26 14:30:00,44.32,44.43,44.28,44.42,11400.0,42.9743,43.081,42.9356,43.0713,11400.0
2014-08-26 15:00:00,44.35,44.42,44.23,44.23,16000.0,43.0034,43.0713,42.8871,42.8871,16000.0
2014-08-26 15:30:00,44.25,44.32,44.2,44.32,21800.0,42.9065,42.9743,42.858,42.9743,21800.0
2014-08-27 09:30:00,44.45,44.46,43.93,43.99,26000.0,43.1004,43.1101,42.5962,42.6544,26000.0
2014-08-27 10:00:00,43.94,44.27,43.93,44.17,17000.0,42.6059,42.9259,42.5962,42.8289,17000.0
2014-08-27 10:30:00,44.24,44.31,44.22,44.3,30000.0,42.8968,42.9646,42.8774,42.9549,30000.0
2014-08-27 11:00:00,44.35,44.41,44.14,44.14,33400.0,43.0034,43.0616,42.7998,42.7998,33400.0
2014-08-27 11:30:00,44.07,44.14,44.0,44.13,9600.0,42.7319,42.7998,42.6641,42.7901,9600.0
2014-08-27 12:00:00,44.07,44.1,44.02,44.1,5000.0,42.7319,42.761,42.6834,42.761,5000.0
2014-08-27 12:30:00,44.13,44.16,44.06,44.07,5200.0,42.7901,42.8192,42.7222,42.7319,5200.0
2014-08-27 13:00:00,44.01,44.01,44.01,44.01,600.0,42.6737,42.6737,42.6737,42.6737,600.0
2014-08-27 13:30:00,44.07,44.07,44.07,44.07,200.0,42.7319,42.7319,42.7319,42.7319,200.0
2014-08-27 14:00:00,44.06,44.14,44.06,44.12,800.0,42.7222,42.7998,42.7222,42.7804,800.0
2014-08-27 14:30:00,44.02,44.02,43.93,43.93,2600.0,42.6834,42.6834,42.5962,42.5962,2600.0
2014-08-27 15:00:00,43.78,43.9,43.75,43.88,7800.0,42.4507,42.5671,42.4216,42.5477,7800.0
2014-08-27 15:30:00,43.94,44.06,43.92,43.99,51800.0,42.6059,42.7222,42.5865,42.6544,51800.0
2014-08-28 09:30:00,43.49,43.55,42.85,43.52,70200.0,42.1695,42.2277,41.549,42.1986,70200.0
2014-08-28 10:00:00,43.43,43.52,43.1,43.19,34000.0,42.1114,42.1986,41.7914,41.8786,34000.0
2014-08-28 10:30:00,43.24,43.41,43.03,43.32,42600.0,41.9271,42.092,41.7235,42.0047,42600.0
2014-08-28 11:00:00,43.38,43.55,43.31,43.4,11600.0,42.0629,42.2277,41.995,42.0823,11600.0
2014-08-28 11:30:00,43.45,43.51,43.35,43.45,7200.0,42.1308,42.1889,42.0338,42.1308,7200.0
2014-08-28 12:00:00,43.47,43.62,43.41,43.62,8800.0,42.1501,42.2956,42.092,42.2956,8800.0
2014-08-28 12:30:00,43.58,43.65,43.57,43.6,6200.0,42.2568,42.3247,42.2471,42.2762,6200.0
2014-08-28 13:00:00,43.63,43.63,43.41,43.41,4800.0,42.3053,42.3053,42.092,42.092,4800.0
2014-08-28 13:30:00,43.44,43.48,43.35,43.48,4200.0,42.1211,42.1598,42.0338,42.1598,4200.0
2014-08-28 14:00:00,43.42,43.43,43.38,43.41,2800.0,42.1017,42.1114,42.0629,42.092,2800.0
2014-08-28 14:30:00,43.38,43.39,43.24,43.26,10400.0,42.0629,42.0726,41.9271,41.9465,10400.0
2014-08-28 15:00:00,43.25,43.41,43.22,43.41,3400.0,41.9368,42.092,41.9077,42.092,3400.0
2014-08-28 15:30:00,43.37,43.52,43.21,43.29,25600.0,42.0532,42.1986,41.898,41.9756,25600.0
2014-08-29 09:30:00,43.62,43.62,43.13,43.31,39800.0,42.2956,42.2956,41.8205,41.995,39800.0
2014-08-29 10:00:00,43.21,43.34,43.03,43.23,14000.0,41.898,42.0241,41.7235,41.9174,14000.0
2014-08-29 10:30:00,43.22,43.76,43.22,43.75,12400.0,41.9077,42.4313,41.9077,42.4216,12400.0
2014-08-29 11:00:00,43.79,43.98,43.71,43.87,12600.0,42.4604,42.6447,42.3829,42.538,12600.0
2014-08-29 11:30:00,43.91,44.02,43.91,44.01,12800.0,42.5768,42.6834,42.5768,42.6737,12800.0
2014-08-29 12:00:00,44.04,44.04,43.82,43.85,4400.0,42.7028,42.7028,42.4895,42.5186,4400.0
2014-08-29 12:30:00,43.8,43.84,43.74,43.83,3200.0,42.4701,42.5089,42.4119,42.4992,3200.0
2014-08-29 13:00:00,43.9,43.9,43.81,43.85,2200.0,42.5671,42.5671,42.4798,42.5186,2200.0
2014-08-29 13:30:00,43.88,43.88,43.83,43.85,3000.0,42.5477,42.5477,42.4992,42.5186,3000.0
2014-08-29 14:00:00,44.0,44.02,43.94,44.02,7000.0,42.6641,42.6834,42.6059,42.6834,7000.0
2014-08-29 14:30:00,43.95,43.96,43.92,43.96,1600.0,42.6156,42.6253,42.5865,42.6253,1600.0
2014-08-29 15:00:00,43.95,44.02,43.91,43.99,15200.0,42.6156,42.6834,42.5768,42.6544,15200.0
2014-08-29 15:30:00,44.01,44.29,43.99,44.06,83200.0,42.6737,42.9452,42.6544,42.7222,83200.0
2014-09-02 09:30:00,44.5,44.74,44.07,44.74,56200.0,43.1489,43.3816,42.7319,43.3816,56200.0
2014-09-02 10:00:00,44.77,44.91,44.63,44.76,46200.0,43.4107,43.5464,43.2749,43.401,46200.0
2014-09-02 10:30:00,44.79,45.08,44.7,45.08,92600.0,43.4301,43.7113,43.3428,43.7113,92600.0
2014-09-02 11:00:00,45.07,45.07,44.17,44.24,86200.0,43.7016,43.7016,42.8289,42.8968,86200.0
2014-09-02 11:30:00,44.27,44.43,44.02,44.1,22200.0,42.9259,43.081,42.6834,42.761,22200.0
2014-09-02 12:00:00,44.11,44.46,44.11,44.38,10000.0,42.7707,43.1101,42.7707,43.0325,10000.0
2014-09-02 12:30:00,44.38,44.38,43.98,44.1,32800.0,43.0325,43.0325,42.6447,42.761,32800.0
2014-09-02 13:00:00,44.09,44.37,44.04,44.26,19600.0,42.7513,43.0228,42.7028,42.9162,19600.0
2014-09-02 13:30:00,44.27,44.49,44.26,44.47,32200.0,42.9259,43.1392,42.9162,43.1198,32200.0
2014-09-02 14:00:00,44.45,44.77,44.45,44.77,55600.0,43.1004,43.4107,43.1004,43.4107,55600.0
2014-09-02 14:30:00,44.79,44.92,44.77,44.86,21200.0,43.4301,43.5561,43.4107,43.4979,21200.0
2014-09-02 15:00:00,44.82,44.83,44.7,44.81,50000.0,43.4592,43.4689,43.3428,43.4495,50000.0
2014-09-02 15:30:00,44.81,44.86,44.7,44.76,46400.0,43.4495,43.4979,43.3428,43.401,46400.0
2014-09-03 09:30:00,45.37,45.41,45.12,45.2,151600.0,43.9925,44.0312,43.75,43.8276,151600.0
2014-09-03 10:00:00,45.17,45.35,44.85,44.87,65800.0,43.7985,43.9731,43.4882,43.5076,65800.0
2014-09-03 10:30:00,45.02,45.21,44.86,44.86,14400.0,43.6531,43.8373,43.4979,43.4979,14400.0
2014-09-03 11:00:00,44.91,44.91,44.49,44.5,40600.0,43.5464,43.5464,43.1392,43.1489,40600.0
2014-09-03 11:30:00,44.52,44.6,44.16,44.16,56200.0,43.1683,43.2458,42.8192,42.8192,56200.0
2014-09-03 12:00:00,44.13,44.41,44.08,44.36,49800.0,42.7901,43.0616,42.7416,43.0131,49800.0
2014-09-03 12:30:00,44.37,44.57,44.3,44.45,13400.0,43.0228,43.2167,42.9549,43.1004,13400.0
2014-09-03 13:00:00,44.46,44.51,44.41,44.41,5200.0,43.1101,43.1586,43.0616,43.0616,5200.0
2014-09-03 13:30:00,44.45,44.48,44.15,44.26,24600.0,43.1004,43.1295,42.8095,42.9162,24600.0
2014-09-03 14:00:00,44.26,44.3,44.02,44.07,32400.0,42.9162,42.9549,42.6834,42.7319,32400.0
2014-09-03 14:30:00,44.1,44.17,43.87,43.87,29000.0,42.761,42.8289,42.538,42.538,29000.0
2014-09-03 15:00:00,43.85,44.02,43.81,43.95,17000.0,42.5186,42.6834,42.4798,42.6156,17000.0
2014-09-03 15:30:00,43.96,43.99,43.72,43.94,131600.0,42.6253,42.6544,42.3926,42.6059,131600.0
2014-09-04 09:30:00,44.24,44.75,44.19,44.63,86200.0,42.8968,43.3913,42.8483,43.2749,86200.0
2014-09-04 10:00:00,44.6,45.06,44.57,44.9,72200.0,43.2458,43.6919,43.2167,43.5367,72200.0
2014-09-04 10:30:00,44.93,44.98,44.74,44.79,36800.0,43.5658,43.6143,43.3816,43.4301,36800.0
2014-09-04 11:00:00,44.81,45.01,44.59,44.59,51600.0,43.4495,43.6434,43.2361,43.2361,51600.0
2014-09-04 11:30:00,44.52,44.61,44.48,44.54,23200.0,43.1683,43.2555,43.1295,43.1877,23200.0
2014-09-04 12:00:00,44.6,44.65,44.43,44.48,8600.0,43.2458,43.2943,43.081,43.1295,8600.0
2014-09-04 12:30:00,44.42,44.42,44.17,44.28,36000.0,43.0713,43.0713,42.8289,42.9356,36000.0
2014-09-04 13:00:00,44.27,44.34,44.19,44.19,8800.0,42.9259,42.9937,42.8483,42.8483,8800.0
2014-09-04 13:30:00,44.23,44.26,44.04,44.15,18000.0,42.8871,42.9162,42.7028,42.8095,18000.0
2014-09-04 14:00:00,44.07,44.21,44.01,44.08,35800.0,42.7319,42.8677,42.6737,42.7416,35800.0
2014-09-04 14:30:00,44.03,44.05,43.62,43.69,82600.0,42.6931,42.7125,42.2956,42.3635,82600.0
2014-09-04 15:00:00,43.65,43.65,43.27,43.44,96200.0,42.3247,42.3247,41.9562,42.1211,96200.0
2014-09-04 15:30:00,43.41,43.43,43.08,43.35,139800.0,42.092,42.1114,41.772,42.0338,139800.0
2014-09-05 09:30:00,43.12,43.65,42.72,43.58,101400.0,41.8108,42.3247,41.4229,42.2568,101400.0
2014-09-05 10:00:00,43.66,43.68,42.88,43.0,36400.0,42.3344,42.3538,41.5781,41.6944,36400.0
2014-09-05 10:30:00,42.99,43.04,42.47,42.77,87200.0,41.6847,41.7332,41.1805,41.4714,87200.0
2014-09-05 11:00:00,42.8,43.11,42.8,43.04,35000.0,41.5005,41.8011,41.5005,41.7332,35000.0
2014-09-05 11:30:00,43.04,43.29,42.92,43.22,17800.0,41.7332,41.9756,41.6168,41.9077,17800.0
2014-09-05 12:00:00,43.25,43.42,43.24,43.42,30400.0,41.9368,42.1017,41.9271,42.1017,30400.0
2014-09-05 12:30:00,43.41,43.66,43.41,43.56,53400.0,42.092,42.3344,42.092,42.2374,53400.0
2014-09-05 13:00:00,43.5,43.63,43.47,43.51,9000.0,42.1792,42.3053,42.1501,42.1889,9000.0
2014-09-05 13:30:00,43.47,43.47,43.33,43.34,29400.0,42.1501,42.1501,42.0144,42.0241,29400.0
2014-09-05 14:00:00,43.38,43.51,43.38,43.45,20000.0,42.0629,42.1889,42.0629,42.1308,20000.0
2014-09-05 14:30:00,43.49,43.56,43.42,43.56,16200.0,42.1695,42.2374,42.1017,42.2374,16200.0
2014-09-05 15:00:00,43.59,43.63,43.51,43.56,20400.0,42.2665,42.3053,42.1889,42.2374,20400.0
2014-09-05 15:30:00,43.55,43.83,43.54,43.8,65000.0,42.2277,42.4992,42.218,42.4701,65000.0
2014-09-08 09:30:00,43.74,44.27,43.6,44.15,38400.0,42.4119,42.9259,42.2762,42.8095,38400.0
2014-09-08 10:00:00,44.19,44.24,43.68,43.74,31800.0,42.8483,42.8968,42.3538,42.4119,31800.0
2014-09-08 10:30:00,43.72,44.04,43.4,43.97,42000.0,42.3926,42.7028,42.0823,42.635,42000.0
2014-09-08 11:00:00,43.97,44.15,43.81,44.03,33800.0,42.635,42.8095,42.4798,42.6931,33800.0
2014-09-08 11:30:00,44.05,44.06,43.56,43.6,14000.0,42.7125,42.7222,42.2374,42.2762,14000.0
2014-09-08 12:00:00,43.52,43.63,43.43,43.6,17000.0,42.1986,42.3053,42.1114,42.2762,17000.0
2014-09-08 12:30:00,43.68,43.81,43.67,43.77,9200.0,42.3538,42.4798,42.3441,42.441,9200.0
2014-09-08 13:00:00,43.62,43.62,43.28,43.34,42200.0,42.2956,42.2956,41.9659,42.0241,42200.0
2014-09-08 13:30:00,43.27,43.41,43.19,43.41,31400.0,41.9562,42.092,41.8786,42.092,31400.0
2014-09-08 14:00:00,43.36,43.62,43.36,43.47,28600.0,42.0435,42.2956,42.0435,42.1501,28600.0
2014-09-08 14:30:00,43.52,43.62,43.49,43.6,8000.0,42.1986,42.2956,42.1695,42.2762,8000.0
2014-09-08 15:00:00,43.66,43.82,43.66,43.78,19200.0,42.3344,42.4895,42.3344,42.4507,19200.0
2014-09-08 15:30:00,43.82,43.99,43.82,43.98,40600.0,42.4895,42.6544,42.4895,42.6447,40600.0
2014-09-09 09:30:00,43.77,43.77,42.86,42.98,104000.0,42.441,42.441,41.5587,41.675,104000.0
2014-09-09 10:00:00,42.88,43.3,42.74,43.13,96600.0,41.5781,41.9853,41.4423,41.8205,96600.0
2014-09-09 10:30:00,43.22,43.23,42.83,42.91,33800.0,41.9077,41.9174,41.5296,41.6071,33800.0
2014-09-09 11:00:00,42.88,43.4,42.88,43.31,33000.0,41.5781,42.0823,41.5781,41.995,33000.0
2014-09-09 11:30:00,43.35,43.37,43.11,43.11,12800.0,42.0338,42.0532,41.8011,41.8011,12800.0
2014-09-09 12:00:00,43.06,43.17,42.93,43.17,25400.0,41.7526,41.8593,41.6265,41.8593,25400.0
2014-09-09 12:30:00,43.13,43.13,42.86,42.86,20000.0,41.8205,41.8205,41.5587,41.5587,20000.0
2014-09-09 13:00:00,42.84,42.95,42.77,42.94,18600.0,41.5393,41.6459,41.4714,41.6362,18600.0
2014-09-09 13:30:00,43.0,43.38,43.0,43.27,34400.0,41.6944,42.0629,41.6944,41.9562,34400.0
2014-09-09 14:00:00,43.31,43.31,42.67,42.67,39600.0,41.995,41.995,41.3744,41.3744,39600.0
2014-09-09 14:30:00,42.63,42.81,42.52,42.74,53000.0,41.3356,41.5102,41.229,41.4423,53000.0
2014-09-09 15:00:00,42.69,42.69,42.26,42.5,38400.0,41.3938,41.3938,40.9769,41.2096,38400.0
2014-09-09 15:30:00,42.49,42.6,42.37,42.44,24400.0,41.1999,41.3066,41.0835,41.1514,24400.0
2014-09-10 09:30:00,42.43,42.77,42.06,42.26,47600.0,41.1417,41.4714,40.783,40.9769,47600.0
2014-09-10 10:00:00,42.13,42.5,42.07,42.38,67600.0,40.8508,41.2096,40.7927,41.0932,67600.0
2014-09-10 10:30:00,42.29,42.32,41.94,42.1,59800.0,41.006,41.0351,40.6666,40.8217,59800.0
2014-09-10 11:00:00,42.15,42.28,41.96,42.26,22800.0,40.8702,40.9963,40.686,40.9769,22800.0
2014-09-10 11:30:00,42.36,42.51,42.31,42.49,23000.0,41.0738,41.2193,41.0254,41.1999,23000.0
2014-09-10 12:00:00,42.42,42.81,42.38,42.8,33600.0,41.132,41.5102,41.0932,41.5005,33600.0
2014-09-10 12:30:00,42.8,42.8,42.66,42.73,18400.0,41.5005,41.5005,41.3647,41.4326,18400.0
2014-09-10 13:00:00,42.75,43.25,42.75,43.07,64400.0,41.452,41.9368,41.452,41.7623,64400.0
2014-09-10 13:30:00,43.09,43.09,42.86,43.02,16200.0,41.7817,41.7817,41.5587,41.7138,16200.0
2014-09-10 14:00:00,43.04,43.04,42.87,42.95,11200.0,41.7332,41.7332,41.5684,41.6459,11200.0
2014-09-10 14:30:00,42.94,42.94,42.77,42.84,9400.0,41.6362,41.6362,41.4714,41.5393,9400.0
2014-09-10 15:00:00,42.99,43.1,42.96,43.02,17800.0,41.6847,41.7914,41.6556,41.7138,17800.0
2014-09-10 15:30:00,42.99,43.21,42.99,43.21,76200.0,41.6847,41.898,41.6847,41.898,76200.0
2014-09-11 09:30:00,42.42,43.02,42.38,42.98,51000.0,41.132,41.7138,41.0932,41.675,51000.0
2014-09-11 10:00:00,43.08,43.17,42.87,43.04,64800.0,41.772,41.8593,41.5684,41.7332,64800.0
2014-09-11 10:30:00,42.96,42.97,42.49,42.97,34000.0,41.6556,41.6653,41.1999,41.6653,34000.0
2014-09-11 11:00:00,43.04,43.33,42.99,43.26,23400.0,41.7332,42.0144,41.6847,41.9465,23400.0
2014-09-11 11:30:00,43.3,43.41,43.24,43.27,15000.0,41.9853,42.092,41.9271,41.9562,15000.0
2014-09-11 12:00:00,43.34,43.6,43.29,43.6,24000.0,42.0241,42.2762,41.9756,42.2762,24000.0
2014-09-11 12:30:00,43.59,43.59,43.35,43.35,22800.0,42.2665,42.2665,42.0338,42.0338,22800.0
2014-09-11 13:00:00,43.46,43.46,43.08,43.09,10800.0,42.1404,42.1404,41.772,41.7817,10800.0
2014-09-11 13:30:00,43.13,43.27,43.13,43.19,7200.0,41.8205,41.9562,41.8205,41.8786,7200.0
2014-09-11 14:00:00,43.3,43.89,43.3,43.85,51000.0,41.9853,42.5574,41.9853,42.5186,51000.0
2014-09-11 14:30:00,43.88,44.15,43.88,44.0,81400.0,42.5477,42.8095,42.5477,42.6641,81400.0
2014-09-11 15:00:00,43.98,44.03,43.78,43.9,14400.0,42.6447,42.6931,42.4507,42.5671,14400.0
2014-09-11 15:30:00,43.97,43.99,43.83,43.99,40600.0,42.635,42.6544,42.4992,42.6544,40600.0
2014-09-12 09:30:00,43.96,43.96,43.27,43.27,62800.0,42.6253,42.6253,41.9562,41.9562,62800.0
2014-09-12 10:00:00,43.28,43.51,43.08,43.35,48600.0,41.9659,42.1889,41.772,42.0338,48600.0
2014-09-12 10:30:00,43.35,43.44,43.05,43.32,32200.0,42.0338,42.1211,41.7429,42.0047,32200.0
2014-09-12 11:00:00,43.29,43.29,42.8,42.85,38400.0,41.9756,41.9756,41.5005,41.549,38400.0
2014-09-12 11:30:00,42.75,42.82,42.5,42.68,49600.0,41.452,41.5199,41.2096,41.3841,49600.0
2014-09-12 12:00:00,42.63,42.73,42.48,42.58,19200.0,41.3356,41.4326,41.1902,41.2872,19200.0
2014-09-12 12:30:00,42.6,42.64,42.33,42.55,42600.0,41.3066,41.3453,41.0448,41.2581,42600.0
2014-09-12 13:00:00,42.51,42.63,42.17,42.42,37200.0,41.2193,41.3356,40.8896,41.132,37200.0
2014-09-12 13:30:00,42.49,42.57,42.21,42.5,19600.0,41.1999,41.2775,40.9284,41.2096,19600.0
2014-09-12 14:00:00,42.54,42.7,42.35,42.35,20400.0,41.2484,41.4035,41.0642,41.0642,20400.0
2014-09-12 14:30:00,42.38,42.48,42.26,42.32,9800.0,41.0932,41.1902,40.9769,41.0351,9800.0
2014-09-12 15:00:00,42.32,42.74,42.3,42.67,14600.0,41.0351,41.4423,41.0157,41.3744,14600.0
2014-09-12 15:30:00,42.67,42.74,42.56,42.62,34200.0,41.3744,41.4423,41.2678,41.326,34200.0
2014-09-15 09:30:00,42.61,42.63,41.16,41.35,76200.0,41.3163,41.3356,39.9103,40.0945,76200.0
2014-09-15 10:00:00,41.27,41.75,41.13,41.73,36400.0,40.0169,40.4824,39.8812,40.463,36400.0
2014-09-15 10:30:00,41.75,41.78,41.15,41.45,38600.0,40.4824,40.5115,39.9006,40.1915,38600.0
2014-09-15 11:00:00,41.49,41.49,40.93,41.06,26400.0,40.2303,40.2303,39.6873,39.8133,26400.0
2014-09-15 11:30:00,41.0,41.15,40.96,41.04,24800.0,39.7551,39.9006,39.7164,39.7939,24800.0
2014-09-15 12:00:00,41.05,41.13,40.9,41.13,14400.0,39.8036,39.8812,39.6582,39.8812,14400.0
2014-09-15 12:30:00,41.0,41.34,41.0,41.34,11400.0,39.7551,40.0848,39.7551,40.0848,11400.0
2014-09-15 13:00:00,41.31,41.39,41.07,41.09,15400.0,40.0557,40.1333,39.823,39.8424,15400.0
2014-09-15 13:30:00,41.19,41.28,40.9,40.95,13200.0,39.9394,40.0266,39.6582,39.7067,13200.0
2014-09-15 14:00:00,40.85,41.38,40.78,41.38,27800.0,39.6097,40.1236,39.5418,40.1236,27800.0
2014-09-15 14:30:00,41.38,41.5,41.34,41.35,16800.0,40.1236,40.24,40.0848,40.0945,16800.0
2014-09-15 15:00:00,41.38,41.51,41.35,41.45,8200.0,40.1236,40.2497,40.0945,40.1915,8200.0
2014-09-15 15:30:00,41.38,41.46,41.09,41.22,26400.0,40.1236,40.2012,39.8424,39.9685,26400.0
2014-09-16 09:30:00,40.81,41.42,40.74,41.27,58600.0,39.5709,40.1624,39.503,40.0169,58600.0
2014-09-16 10:00:00,41.22,41.52,41.17,41.17,16400.0,39.9685,40.2594,39.92,39.92,16400.0
2014-09-16 10:30:00,41.08,41.21,40.74,40.74,19200.0,39.8327,39.9588,39.503,39.503,19200.0
2014-09-16 11:00:00,40.74,40.93,40.45,40.93,45800.0,39.503,39.6873,39.2218,39.6873,45800.0
2014-09-16 11:30:00,40.92,41.3,40.92,41.15,32800.0,39.6776,40.046,39.6776,39.9006,32800.0
2014-09-16 12:00:00,41.16,41.49,41.0,41.44,37200.0,39.9103,40.2303,39.7551,40.1818,37200.0
2014-09-16 12:30:00,41.49,41.69,41.45,41.47,38400.0,40.2303,40.4242,40.1915,40.2109,38400.0
2014-09-16 13:00:00,41.55,41.75,41.49,41.65,20400.0,40.2884,40.4824,40.2303,40.3854,20400.0
2014-09-16 13:30:00,41.68,41.88,41.68,41.76,17200.0,40.4145,40.6084,40.4145,40.4921,17200.0
2014-09-16 14:00:00,41.8,41.84,41.7,41.74,7400.0,40.5309,40.5696,40.4339,40.4727,7400.0
2014-09-16 14:30:00,41.79,41.83,41.59,41.59,8600.0,40.5212,40.5599,40.3272,40.3272,8600.0
2014-09-16 15:00:00,41.59,41.77,41.56,41.6,9800.0,40.3272,40.5018,40.2981,40.3369,9800.0
2014-09-16 15:30:00,41.6,41.7,41.52,41.55,27000.0,40.3369,40.4339,40.2594,40.2884,27000.0
2014-09-17 09:30:00,41.55,42.33,41.55,42.31,57800.0,40.2884,41.0448,40.2884,41.0254,57800.0
2014-09-17 10:00:00,42.33,42.43,42.17,42.37,38800.0,41.0448,41.1417,40.8896,41.0835,38800.0
2014-09-17 10:30:00,42.38,42.38,42.06,42.2,24400.0,41.0932,41.0932,40.783,40.9187,24400.0
2014-09-17 11:00:00,42.23,42.23,42.16,42.23,8600.0,40.9478,40.9478,40.8799,40.9478,8600.0
2014-09-17 11:30:00,42.19,42.26,42.19,42.26,3400.0,40.909,40.9769,40.909,40.9769,3400.0
2014-09-17 12:00:00,42.24,42.25,42.02,42.02,6600.0,40.9575,40.9672,40.7442,40.7442,6600.0
2014-09-17 12:30:00,42.01,42.18,41.97,42.1,6400.0,40.7345,40.8993,40.6957,40.8217,6400.0
2014-09-17 13:00:00,42.06,42.06,41.73,41.74,12600.0,40.783,40.783,40.463,40.4727,12600.0
2014-09-17 13:30:00,41.73,41.97,41.63,41.97,36600.0,40.463,40.6957,40.366,40.6957,36600.0
2014-09-17 14:00:00,41.92,42.65,41.33,42.64,65400.0,40.6472,41.355,40.0751,41.3453,65400.0
2014-09-17 14:30:00,42.62,42.62,42.19,42.39,10800.0,41.326,41.326,40.909,41.1029,10800.0
2014-09-17 15:00:00,42.35,42.63,42.13,42.31,24200.0,41.0642,41.3356,40.8508,41.0254,24200.0
2014-09-17 15:30:00,42.24,42.24,41.76,41.94,17800.0,40.9575,40.9575,40.4921,40.6666,17800.0
2014-09-18 09:30:00,42.43,42.5,42.19,42.47,66800.0,41.1417,41.2096,40.909,41.1805,66800.0
2014-09-18 10:00:00,42.49,42.63,42.2,42.23,32200.0,41.1999,41.3356,40.9187,40.9478,32200.0
2014-09-18 10:30:00,42.27,42.74,42.27,42.48,27800.0,40.9866,41.4423,40.9866,41.1902,27800.0
2014-09-18 11:00:00,42.48,42.66,42.47,42.56,8600.0,41.1902,41.3647,41.1805,41.2678,8600.0
2014-09-18 11:30:00,42.57,42.63,42.38,42.38,24200.0,41.2775,41.3356,41.0932,41.0932,24200.0
2014-09-18 12:00:00,42.48,42.54,42.44,42.51,14000.0,41.1902,41.2484,41.1514,41.2193,14000.0
2014-09-18 12:30:00,42.6,42.6,42.51,42.54,2400.0,41.3066,41.3066,41.2193,41.2484,2400.0
2014-09-18 13:00:00,42.55,42.6,42.52,42.52,4600.0,41.2581,41.3066,41.229,41.229,4600.0
2014-09-18 13:30:00,42.5,42.58,42.37,42.42,24600.0,41.2096,41.2872,41.0835,41.132,24600.0
2014-09-18 14:00:00,42.45,42.54,42.28,42.33,10400.0,41.1611,41.2484,40.9963,41.0448,10400.0
2014-09-18 14:30:00,42.33,42.35,42.14,42.14,15600.0,41.0448,41.0642,40.8605,40.8605,15600.0
2014-09-18 15:00:00,42.14,42.36,42.09,42.34,13000.0,40.8605,41.0738,40.812,41.0545,13000.0
2014-09-18 15:30:00,42.37,42.6,42.37,42.6,40200.0,41.0835,41.3066,41.0835,41.3066,40200.0
2014-09-19 09:30:00,43.17,43.18,42.77,42.88,59600.0,41.8593,41.869,41.4714,41.5781,59600.0
2014-09-19 10:00:00,43.04,43.07,42.6,42.6,46000.0,41.7332,41.7623,41.3066,41.3066,46000.0
2014-09-19 10:30:00,42.57,42.6,42.18,42.27,66600.0,41.2775,41.3066,40.8993,40.9866,66600.0
2014-09-19 11:00:00,42.26,42.34,42.11,42.15,69000.0,40.9769,41.0545,40.8314,40.8702,69000.0
2014-09-19 11:30:00,42.15,42.15,41.54,41.66,70200.0,40.8702,40.8702,40.2787,40.3951,70200.0
2014-09-19 12:00:00,41.65,41.65,41.18,41.25,47000.0,40.3854,40.3854,39.9297,39.9975,47000.0
2014-09-19 12:30:00,41.17,41.23,40.87,40.95,78000.0,39.92,39.9782,39.6291,39.7067,78000.0
2014-09-19 13:00:00,40.95,40.97,40.65,40.88,35200.0,39.7067,39.7261,39.4158,39.6388,35200.0
2014-09-19 13:30:00,40.94,40.99,40.75,40.87,29200.0,39.697,39.7454,39.5127,39.6291,29200.0
2014-09-19 14:00:00,40.95,41.26,40.92,41.25,22400.0,39.7067,40.0072,39.6776,39.9975,22400.0
2014-09-19 14:30:00,41.18,41.33,41.0,41.06,21800.0,39.9297,40.0751,39.7551,39.8133,21800.0
2014-09-19 15:00:00,41.06,41.09,40.92,40.95,13200.0,39.8133,39.8424,39.6776,39.7067,13200.0
2014-09-19 15:30:00,40.97,41.22,40.97,41.06,48200.0,39.7261,39.9685,39.7261,39.8133,48200.0
2014-09-22 09:30:00,40.49,40.49,39.75,40.03,94200.0,39.2606,39.2606,38.5431,38.8146,94200.0
2014-09-22 10:00:00,39.95,40.34,39.69,39.69,47800.0,38.737,39.1152,38.4849,38.4849,47800.0
2014-09-22 10:30:00,39.7,39.71,39.24,39.35,66000.0,38.4946,38.5043,38.0486,38.1552,66000.0
2014-09-22 11:00:00,39.34,39.47,39.14,39.45,32000.0,38.1455,38.2716,37.9516,38.2522,32000.0
2014-09-22 11:30:00,39.37,39.43,39.04,39.04,29600.0,38.1746,38.2328,37.8547,37.8547,29600.0
2014-09-22 12:00:00,39.02,39.39,38.97,39.39,21400.0,37.8353,38.194,37.7868,38.194,21400.0
2014-09-22 12:30:00,39.27,39.44,39.14,39.31,16600.0,38.0777,38.2425,37.9516,38.1165,16600.0
2014-09-22 13:00:00,39.27,39.44,39.16,39.44,73800.0,38.0777,38.2425,37.971,38.2425,73800.0
2014-09-22 13:30:00,39.38,39.47,39.33,39.34,20600.0,38.1843,38.2716,38.1358,38.1455,20600.0
2014-09-22 14:00:00,39.25,39.31,39.09,39.15,8600.0,38.0583,38.1165,37.9031,37.9613,8600.0
2014-09-22 14:30:00,39.2,39.43,39.2,39.38,6600.0,38.0098,38.2328,38.0098,38.1843,6600.0
2014-09-22 15:00:00,39.43,39.48,39.25,39.4,4000.0,38.2328,38.2813,38.0583,38.2037,4000.0
2014-09-22 15:30:00,39.46,39.49,39.19,39.32,56000.0,38.2619,38.291,38.0001,38.1261,56000.0
2014-09-23 09:30:00,38.81,39.48,38.77,39.45,73800.0,37.6316,38.2813,37.5928,38.2522,73800.0
2014-09-23 10:00:00,39.43,39.55,39.19,39.25,20600.0,38.2328,38.3492,38.0001,38.0583,20600.0
2014-09-23 10:30:00,39.13,39.29,38.91,39.02,52400.0,37.9419,38.0971,37.7286,37.8353,52400.0
2014-09-23 11:00:00,39.09,39.21,38.9,39.08,13000.0,37.9031,38.0195,37.7189,37.8934,13000.0
2014-09-23 11:30:00,39.1,39.35,39.1,39.24,22400.0,37.9128,38.1552,37.9128,38.0486,22400.0
2014-09-23 12:00:00,39.23,39.23,39.0,39.0,12800.0,38.0389,38.0389,37.8159,37.8159,12800.0
2014-09-23 12:30:00,39.02,39.09,38.74,38.74,33400.0,37.8353,37.9031,37.5638,37.5638,33400.0
2014-09-23 13:00:00,38.68,38.76,38.45,38.59,41600.0,37.5056,37.5832,37.2826,37.4183,41600.0
2014-09-23 13:30:00,38.58,38.77,38.2,38.24,23400.0,37.4086,37.5928,37.0402,37.0789,23400.0
2014-09-23 14:00:00,38.21,38.42,38.19,38.37,17200.0,37.0499,37.2535,37.0305,37.205,17200.0
2014-09-23 14:30:00,38.42,38.47,38.06,38.33,49000.0,37.2535,37.302,36.9044,37.1662,49000.0
2014-09-23 15:00:00,38.28,38.52,38.26,38.51,19600.0,37.1177,37.3504,37.0983,37.3407,19600.0
2014-09-23 15:30:00,38.57,38.66,38.18,38.2,65600.0,37.3989,37.4862,37.0208,37.0402,65600.0
2014-09-24 09:30:00,38.33,38.69,38.07,38.27,45800.0,37.1662,37.5153,36.9141,37.108,45800.0
2014-09-24 10:00:00,38.39,38.41,37.77,38.18,42000.0,37.2244,37.2438,36.6232,37.0208,42000.0
2014-09-24 10:30:00,38.12,38.59,38.08,38.46,29800.0,36.9626,37.4183,36.9238,37.2923,29800.0
2014-09-24 11:00:00,38.46,38.89,38.41,38.88,17800.0,37.2923,37.7092,37.2438,37.6995,17800.0
2014-09-24 11:30:00,38.91,39.05,38.84,38.96,40200.0,37.7286,37.8643,37.6607,37.7771,40200.0
2014-09-24 12:00:00,38.94,39.01,38.7,38.8,15000.0,37.7577,37.8256,37.525,37.6219,15000.0
2014-09-24 12:30:00,38.74,38.74,38.57,38.65,6800.0,37.5638,37.5638,37.3989,37.4765,6800.0
2014-09-24 13:00:00,38.66,38.77,38.63,38.74,10800.0,37.4862,37.5928,37.4571,37.5638,10800.0
2014-09-24 13:30:00,38.77,38.97,38.77,38.9,11000.0,37.5928,37.7868,37.5928,37.7189,11000.0
2014-09-24 14:00:00,38.86,39.07,38.83,39.07,12600.0,37.6801,37.8837,37.651,37.8837,12600.0
2014-09-24 14:30:00,39.02,39.17,38.98,39.17,10200.0,37.8353,37.9807,37.7965,37.9807,10200.0
2014-09-24 15:00:00,39.19,39.3,39.12,39.24,31200.0,38.0001,38.1068,37.9322,38.0486,31200.0
2014-09-24 15:30:00,39.3,39.32,39.06,39.19,47600.0,38.1068,38.1261,37.874,38.0001,47600.0
2014-09-25 09:30:00,38.9,39.02,37.93,38.01,46400.0,37.7189,37.8353,36.7784,36.8559,46400.0
2014-09-25 10:00:00,38.08,38.08,37.21,37.45,76400.0,36.9238,36.9238,36.0802,36.3129,76400.0
2014-09-25 10:30:00,37.34,37.39,36.88,37.39,87000.0,36.2063,36.2547,35.7602,36.2547,87000.0
2014-09-25 11:00:00,37.34,37.45,37.04,37.28,33200.0,36.2063,36.3129,35.9154,36.1481,33200.0
2014-09-25 11:30:00,37.37,37.6,37.2,37.43,38400.0,36.2354,36.4584,36.0705,36.2935,38400.0
2014-09-25 12:00:00,37.49,37.59,37.22,37.24,17600.0,36.3517,36.4487,36.0899,36.1093,17600.0
2014-09-25 12:30:00,37.2,37.56,37.19,37.56,27600.0,36.0705,36.4196,36.0608,36.4196,27600.0
2014-09-25 13:00:00,37.52,37.76,37.39,37.67,23400.0,36.3808,36.6135,36.2547,36.5262,23400.0
2014-09-25 13:30:00,37.63,37.67,37.22,37.31,33800.0,36.4875,36.5262,36.0899,36.1772,33800.0
2014-09-25 14:00:00,37.3,37.49,37.25,37.49,9400.0,36.1675,36.3517,36.119,36.3517,9400.0
2014-09-25 14:30:00,37.46,37.66,37.43,37.58,6800.0,36.3226,36.5166,36.2935,36.439,6800.0
2014-09-25 15:00:00,37.54,37.59,37.35,37.45,11400.0,36.4002,36.4487,36.216,36.3129,11400.0
2014-09-25 15:30:00,37.36,37.55,37.29,37.32,58000.0,36.2257,36.4099,36.1578,36.1869,58000.0
2014-09-26 09:30:00,37.68,37.74,37.38,37.71,65200.0,36.5359,36.5941,36.2451,36.565,65200.0
2014-09-26 10:00:00,37.77,37.99,37.5,37.74,30800.0,36.6232,36.8365,36.3614,36.5941,30800.0
2014-09-26 10:30:00,37.65,37.81,37.45,37.64,23400.0,36.5069,36.662,36.3129,36.4972,23400.0
2014-09-26 11:00:00,37.71,37.88,37.7,37.77,9200.0,36.565,36.7299,36.5553,36.6232,9200.0
2014-09-26 11:30:00,37.68,37.77,37.65,37.69,42200.0,36.5359,36.6232,36.5069,36.5456,42200.0
2014-09-26 12:00:00,37.71,37.77,37.59,37.73,30800.0,36.565,36.6232,36.4487,36.5844,30800.0
2014-09-26 12:30:00,37.74,37.74,37.58,37.6,21400.0,36.5941,36.5941,36.439,36.4584,21400.0
2014-09-26 13:00:00,37.65,37.74,37.63,37.66,10200.0,36.5069,36.5941,36.4875,36.5166,10200.0
2014-09-26 13:30:00,37.65,37.71,37.58,37.71,11000.0,36.5069,36.565,36.439,36.565,11000.0
2014-09-26 14:00:00,37.74,38.11,37.74,38.08,43000.0,36.5941,36.9529,36.5941,36.9238,43000.0
2014-09-26 14:30:00,38.07,38.33,38.07,38.19,23600.0,36.9141,37.1662,36.9141,37.0305,23600.0
2014-09-26 15:00:00,38.19,38.22,38.07,38.07,6800.0,37.0305,37.0595,36.9141,36.9141,6800.0
2014-09-26 15:30:00,38.15,38.27,37.97,38.21,29800.0,36.9917,37.108,36.8171,37.0499,29800.0
2014-09-29 09:30:00,36.87,37.45,36.87,37.22,51600.0,35.7505,36.3129,35.7505,36.0899,51600.0
2014-09-29 10:00:00,37.34,37.94,37.34,37.73,33600.0,36.2063,36.788,36.2063,36.5844,33600.0
2014-09-29 10:30:00,37.74,38.0,37.74,37.9,14000.0,36.5941,36.8462,36.5941,36.7493,14000.0
2014-09-29 11:00:00,37.85,38.2,37.85,38.09,10000.0,36.7008,37.0402,36.7008,36.9335,10000.0
2014-09-29 11:30:00,37.99,38.45,37.98,38.45,14600.0,36.8365,37.2826,36.8268,37.2826,14600.0
2014-09-29 12:00:00,38.45,38.46,37.78,37.82,21400.0,37.2826,37.2923,36.6329,36.6717,21400.0
2014-09-29 12:30:00,37.77,37.87,37.63,37.85,21200.0,36.6232,36.7202,36.4875,36.7008,21200.0
2014-09-29 13:00:00,37.77,37.87,37.69,37.77,9200.0,36.6232,36.7202,36.5456,36.6232,9200.0
2014-09-29 13:30:00,37.77,37.83,37.53,37.63,12600.0,36.6232,36.6814,36.3905,36.4875,12600.0
2014-09-29 14:00:00,37.63,37.71,37.48,37.59,24400.0,36.4875,36.565,36.342,36.4487,24400.0
2014-09-29 14:30:00,37.68,37.79,37.57,37.79,9400.0,36.5359,36.6426,36.4293,36.6426,9400.0
2014-09-29 15:00:00,37.77,38.01,37.76,37.99,17400.0,36.6232,36.8559,36.6135,36.8365,17400.0
2014-09-29 15:30:00,37.99,38.12,37.88,38.12,37200.0,36.8365,36.9626,36.7299,36.9626,37200.0
2014-09-30 09:30:00,38.04,38.13,37.25,37.45,36200.0,36.885,36.9723,36.119,36.3129,36200.0
2014-09-30 10:00:00,37.27,37.54,37.13,37.31,35000.0,36.1384,36.4002,36.0026,36.1772,35000.0
2014-09-30 10:30:00,37.43,37.9,37.41,37.69,70200.0,36.2935,36.7493,36.2741,36.5456,70200.0
2014-09-30 11:00:00,37.7,38.03,37.64,37.99,36000.0,36.5553,36.8753,36.4972,36.8365,36000.0
2014-09-30 11:30:00,37.88,37.91,37.48,37.49,4800.0,36.7299,36.759,36.342,36.3517,4800.0
2014-09-30 12:00:00,37.62,37.63,37.19,37.27,29800.0,36.4778,36.4875,36.0608,36.1384,29800.0
2014-09-30 12:30:00,37.19,37.3,36.93,37.13,16000.0,36.0608,36.1675,35.8087,36.0026,16000.0
2014-09-30 13:00:00,37.26,37.41,37.06,37.06,23400.0,36.1287,36.2741,35.9348,35.9348,23400.0
2014-09-30 13:30:00,37.07,37.07,36.96,37.02,9400.0,35.9445,35.9445,35.8378,35.896,9400.0
2014-09-30 14:00:00,36.97,37.08,36.73,36.73,21800.0,35.8475,35.9542,35.6148,35.6148,21800.0
2014-09-30 14:30:00,37.08,37.08,36.82,37.02,23400.0,35.9542,35.9542,35.7021,35.896,23400.0
2014-09-30 15:00:00,36.99,37.18,36.87,36.99,9800.0,35.8669,36.0511,35.7505,35.8669,9800.0
2014-09-30 15:30:00,37.02,37.13,36.38,36.42,67600.0,35.896,36.0026,35.2754,35.3142,67600.0
2014-10-01 09:30:00,36.34,36.45,35.34,35.6,90600.0,35.2366,35.3433,34.267,34.5191,90600.0
2014-10-01 10:00:00,35.57,35.75,35.19,35.63,84800.0,34.49,34.6645,34.1215,34.5482,84800.0
2014-10-01 10:30:00,35.63,36.02,35.29,36.02,132800.0,34.5482,34.9263,34.2185,34.9263,132800.0
2014-10-01 11:00:00,36.07,36.38,35.82,35.88,55400.0,34.9748,35.2754,34.7324,34.7906,55400.0
2014-10-01 11:30:00,35.92,35.92,35.63,35.77,12400.0,34.8294,34.8294,34.5482,34.6839,12400.0
2014-10-01 12:00:00,35.74,35.74,35.46,35.6,12600.0,34.6548,34.6548,34.3833,34.5191,12600.0
2014-10-01 12:30:00,35.52,35.52,34.99,35.24,46600.0,34.4415,34.4415,33.9276,34.17,46600.0
2014-10-01 13:00:00,35.17,35.29,35.03,35.08,31000.0,34.1022,34.2185,33.9664,34.0149,31000.0
2014-10-01 13:30:00,35.06,35.06,34.71,34.78,56200.0,33.9955,33.9955,33.6561,33.724,56200.0
2014-10-01 14:00:00,34.74,35.18,34.69,35.1,62600.0,33.6852,34.1118,33.6367,34.0343,62600.0
2014-10-01 14:30:00,35.09,35.09,34.79,34.8,28000.0,34.0246,34.0246,33.7337,33.7434,28000.0
2014-10-01 15:00:00,34.8,34.83,34.52,34.72,40200.0,33.7434,33.7725,33.4719,33.6658,40200.0
2014-10-01 15:30:00,34.81,35.08,34.71,34.88,71400.0,33.7531,34.0149,33.6561,33.821,71400.0
2014-10-02 09:30:00,34.86,35.68,34.86,35.44,167600.0,33.8016,34.5967,33.8016,34.364,167600.0
2014-10-02 10:00:00,35.43,35.45,34.9,34.95,46800.0,34.3543,34.3737,33.8404,33.8888,46800.0
2014-10-02 10:30:00,34.95,34.96,34.52,34.65,93800.0,33.8888,33.8985,33.4719,33.5979,93800.0
2014-10-02 11:00:00,34.63,35.0,34.58,34.67,64400.0,33.5785,33.9373,33.5301,33.6173,64400.0
2014-10-02 11:30:00,34.61,34.61,34.05,34.24,54000.0,33.5592,33.5592,33.0162,33.2004,54000.0
2014-10-02 12:00:00,34.27,34.52,34.26,34.43,45200.0,33.2295,33.4719,33.2198,33.3846,45200.0
2014-10-02 12:30:00,34.46,35.1,34.35,35.1,37800.0,33.4137,34.0343,33.3071,34.0343,37800.0
2014-10-02 13:00:00,35.09,35.72,34.96,35.72,76800.0,34.0246,34.6355,33.8985,34.6355,76800.0
2014-10-02 13:30:00,35.73,35.85,35.6,35.69,44000.0,34.6452,34.7615,34.5191,34.6064,44000.0
2014-10-02 14:00:00,35.68,36.13,35.68,35.99,48400.0,34.5967,35.033,34.5967,34.8973,48400.0
2014-10-02 14:30:00,36.02,36.3,35.94,36.22,38600.0,34.9263,35.1978,34.8488,35.1203,38600.0
2014-10-02 15:00:00,36.15,36.21,35.92,35.94,38000.0,35.0524,35.1106,34.8294,34.8488,38000.0
2014-10-02 15:30:00,35.9,36.01,35.69,35.86,75200.0,34.81,34.9166,34.6064,34.7712,75200.0
2014-10-03 09:30:00,36.81,36.85,36.17,36.8,161000.0,35.6924,35.7311,35.0718,35.6827,161000.0
2014-10-03 10:00:00,36.77,37.09,36.68,36.74,77000.0,35.6536,35.9639,35.5663,35.6245,77000.0
2014-10-03 10:30:00,36.72,37.12,36.56,37.12,36000.0,35.6051,35.9929,35.4499,35.9929,36000.0
2014-10-03 11:00:00,37.12,37.34,37.08,37.27,43200.0,35.9929,36.2063,35.9542,36.1384,43200.0
2014-10-03 11:30:00,37.31,37.31,37.04,37.09,30800.0,36.1772,36.1772,35.9154,35.9639,30800.0
2014-10-03 12:00:00,37.12,37.2,37.05,37.17,39600.0,35.9929,36.0705,35.9251,36.0414,39600.0
2014-10-03 12:30:00,37.18,37.3,37.1,37.1,18400.0,36.0511,36.1675,35.9736,35.9736,18400.0
2014-10-03 13:00:00,37.1,37.1,36.91,36.97,27400.0,35.9736,35.9736,35.7893,35.8475,27400.0
2014-10-03 13:30:00,37.02,37.02,36.82,36.94,26600.0,35.896,35.896,35.7021,35.8184,26600.0
2014-10-03 14:00:00,36.97,37.09,36.91,37.06,11000.0,35.8475,35.9639,35.7893,35.9348,11000.0
2014-10-03 14:30:00,36.99,37.09,36.98,36.98,9800.0,35.8669,35.9639,35.8572,35.8572,9800.0
2014-10-03 15:00:00,36.96,37.04,36.85,36.87,14800.0,35.8378,35.9154,35.7311,35.7505,14800.0
2014-10-03 15:30:00,36.85,36.86,36.68,36.68,64600.0,35.7311,35.7408,35.5663,35.5663,64600.0
2014-10-06 09:30:00,36.99,37.08,36.69,36.74,83600.0,35.8669,35.9542,35.576,35.6245,83600.0
2014-10-06 10:00:00,36.88,36.88,36.2,36.29,87200.0,35.7602,35.7602,35.1009,35.1881,87200.0
2014-10-06 10:30:00,36.37,36.74,35.99,36.1,59200.0,35.2657,35.6245,34.8973,35.0039,59200.0
2014-10-06 11:00:00,36.07,36.3,35.91,35.91,51000.0,34.9748,35.1978,34.8197,34.8197,51000.0
2014-10-06 11:30:00,35.99,36.16,35.57,35.84,50600.0,34.8973,35.0621,34.49,34.7518,50600.0
2014-10-06 12:00:00,35.96,36.21,35.91,36.06,40400.0,34.8682,35.1106,34.8197,34.9651,40400.0
2014-10-06 12:30:00,36.05,36.15,35.74,35.83,29600.0,34.9554,35.0524,34.6548,34.7421,29600.0
2014-10-06 13:00:00,35.88,36.39,35.75,36.32,34600.0,34.7906,35.2851,34.6645,35.2172,34600.0
2014-10-06 13:30:00,36.39,36.4,36.18,36.29,20200.0,35.2851,35.2948,35.0815,35.1881,20200.0
2014-10-06 14:00:00,36.18,36.49,36.0,36.39,27800.0,35.0815,35.3821,34.907,35.2851,27800.0
2014-10-06 14:30:00,36.41,36.47,36.29,36.41,16800.0,35.3045,35.3627,35.1881,35.3045,16800.0
2014-10-06 15:00:00,36.35,36.35,36.03,36.15,40800.0,35.2463,35.2463,34.936,35.0524,40800.0
2014-10-06 15:30:00,36.08,36.08,35.69,35.77,55600.0,34.9845,34.9845,34.6064,34.6839,55600.0
2014-10-07 09:30:00,35.07,35.1,34.66,35.09,90000.0,34.0052,34.0343,33.6076,34.0246,90000.0
2014-10-07 10:00:00,35.16,35.32,35.02,35.12,24800.0,34.0925,34.2476,33.9567,34.0537,24800.0
2014-10-07 10:30:00,35.23,35.49,34.98,34.99,18000.0,34.1603,34.4124,33.9179,33.9276,18000.0
2014-10-07 11:00:00,34.92,34.99,34.75,34.9,34600.0,33.8597,33.9276,33.6949,33.8404,34600.0
2014-10-07 11:30:00,34.89,35.25,34.75,35.17,46000.0,33.8307,34.1797,33.6949,34.1022,46000.0
2014-10-07 12:00:00,35.19,35.49,35.15,35.42,10600.0,34.1215,34.4124,34.0828,34.3446,10600.0
2014-10-07 12:30:00,35.25,35.25,35.02,35.22,6600.0,34.1797,34.1797,33.9567,34.1506,6600.0
2014-10-07 13:00:00,35.04,35.16,34.85,35.01,29200.0,33.9761,34.0925,33.7919,33.947,29200.0
2014-10-07 13:30:00,35.09,35.09,34.81,34.95,33600.0,34.0246,34.0246,33.7531,33.8888,33600.0
2014-10-07 14:00:00,34.9,34.95,34.64,34.65,36000.0,33.8404,33.8888,33.5882,33.5979,36000.0
2014-10-07 14:30:00,34.6,34.71,34.5,34.52,32800.0,33.5495,33.6561,33.4525,33.4719,32800.0
2014-10-07 15:00:00,34.5,34.55,34.19,34.27,70200.0,33.4525,33.501,33.1519,33.2295,70200.0
2014-10-07 15:30:00,34.33,34.43,33.92,33.95,76800.0,33.2877,33.3846,32.8901,32.9192,76800.0
2014-10-08 09:30:00,33.72,34.19,33.66,33.69,57800.0,32.6962,33.1519,32.638,32.6671,57800.0
2014-10-08 10:00:00,33.73,33.97,33.44,33.79,54800.0,32.7059,32.9386,32.4247,32.7641,54800.0
2014-10-08 10:30:00,33.75,33.85,33.05,33.05,38600.0,32.7253,32.8222,32.0465,32.0465,38600.0
2014-10-08 11:00:00,33.01,33.54,32.88,33.54,81400.0,32.0077,32.5216,31.8817,32.5216,81400.0
2014-10-08 11:30:00,33.46,33.59,33.15,33.49,41800.0,32.4441,32.5701,32.1435,32.4732,41800.0
2014-10-08 12:00:00,33.52,33.66,33.47,33.47,47600.0,32.5023,32.638,32.4538,32.4538,47600.0
2014-10-08 12:30:00,33.39,33.59,33.35,33.38,15800.0,32.3762,32.5701,32.3374,32.3665,15800.0
2014-10-08 13:00:00,33.45,33.63,33.45,33.53,15800.0,32.4344,32.6089,32.4344,32.5119,15800.0
2014-10-08 13:30:00,33.49,34.02,33.49,34.0,46200.0,32.4732,32.9871,32.4732,32.9677,46200.0
2014-10-08 14:00:00,34.05,35.05,33.99,34.97,110400.0,33.0162,33.9858,32.958,33.9082,110400.0
2014-10-08 14:30:00,35.02,35.7,35.02,35.3,93400.0,33.9567,34.6161,33.9567,34.2282,93400.0
2014-10-08 15:00:00,35.45,35.73,35.33,35.73,64400.0,34.3737,34.6452,34.2573,34.6452,64400.0
2014-10-08 15:30:00,35.69,35.98,35.6,35.91,75000.0,34.6064,34.8876,34.5191,34.8197,75000.0
2014-10-09 09:30:00,35.81,35.82,34.47,34.59,98800.0,34.7227,34.7324,33.4234,33.5398,98800.0
2014-10-09 10:00:00,34.64,34.85,34.34,34.76,59800.0,33.5882,33.7919,33.2974,33.7046,59800.0
2014-10-09 10:30:00,34.67,34.84,34.43,34.84,39200.0,33.6173,33.7822,33.3846,33.7822,39200.0
2014-10-09 11:00:00,34.82,35.21,34.66,34.9,37200.0,33.7628,34.1409,33.6076,33.8404,37200.0
2014-10-09 11:30:00,34.89,34.93,33.6,33.75,130400.0,33.8307,33.8694,32.5798,32.7253,130400.0
2014-10-09 12:00:00,33.66,33.79,33.3,33.3,41400.0,32.638,32.7641,32.2889,32.2889,41400.0
2014-10-09 12:30:00,33.19,33.63,33.19,33.59,42600.0,32.1823,32.6089,32.1823,32.5701,42600.0
2014-10-09 13:00:00,33.5,33.95,33.2,33.71,53400.0,32.4829,32.9192,32.192,32.6865,53400.0
2014-10-09 13:30:00,33.73,34.08,33.69,33.85,54800.0,32.7059,33.0452,32.6671,32.8222,54800.0
2014-10-09 14:00:00,33.73,33.73,33.35,33.44,67400.0,32.7059,32.7059,32.3374,32.4247,67400.0
2014-10-09 14:30:00,33.33,33.74,33.24,33.45,54600.0,32.318,32.7156,32.2308,32.4344,54600.0
2014-10-09 15:00:00,33.33,33.62,33.2,33.52,93800.0,32.318,32.5992,32.192,32.5023,93800.0
2014-10-09 15:30:00,33.58,33.8,33.0,33.02,116600.0,32.5604,32.7737,31.998,32.0174,116600.0
2014-10-10 09:30:00,32.82,33.72,32.49,33.38,103600.0,31.8235,32.6962,31.5035,32.3665,103600.0
2014-10-10 10:00:00,33.21,33.4,32.0,32.12,104600.0,32.2017,32.3859,31.0284,31.1448,104600.0
2014-10-10 10:30:00,31.97,32.66,31.95,32.25,61400.0,30.9993,31.6684,30.9799,31.2708,61400.0
2014-10-10 11:00:00,32.37,32.63,32.01,32.45,46200.0,31.3872,31.6393,31.0381,31.4647,46200.0
2014-10-10 11:30:00,32.34,32.89,32.34,32.83,46000.0,31.3581,31.8914,31.3581,31.8332,46000.0
2014-10-10 12:00:00,32.79,33.64,32.79,33.45,80200.0,31.7944,32.6186,31.7944,32.4344,80200.0
2014-10-10 12:30:00,33.43,33.77,33.13,33.21,34000.0,32.415,32.7447,32.1241,32.2017,34000.0
2014-10-10 13:00:00,33.15,33.15,32.7,32.7,16800.0,32.1435,32.1435,31.7071,31.7071,16800.0
2014-10-10 13:30:00,32.76,33.13,32.76,32.99,12200.0,31.7653,32.1241,31.7653,31.9883,12200.0
2014-10-10 14:00:00,33.09,33.13,32.79,32.81,15000.0,32.0853,32.1241,31.7944,31.8138,15000.0
2014-10-10 14:30:00,32.7,32.71,32.45,32.45,12200.0,31.7071,31.7168,31.4647,31.4647,12200.0
2014-10-10 15:00:00,32.4,32.41,32.1,32.13,35000.0,31.4163,31.426,31.1254,31.1545,35000.0
2014-10-10 15:30:00,32.22,32.24,31.65,31.79,57600.0,31.2417,31.2611,30.689,30.8248,57600.0
2014-10-13 09:30:00,31.9,32.33,31.38,31.8,103000.0,30.9314,31.3484,30.4272,30.8345,103000.0
2014-10-13 10:00:00,31.82,32.16,31.33,31.39,77800.0,30.8539,31.1835,30.3787,30.4369,77800.0
2014-10-13 10:30:00,31.25,31.88,31.01,31.83,79800.0,30.3012,30.912,30.0685,30.8636,79800.0
2014-10-13 11:00:00,31.79,32.26,31.73,31.91,19400.0,30.8248,31.2805,30.7666,30.9411,19400.0
2014-10-13 11:30:00,32.0,32.5,31.9,32.27,43800.0,31.0284,31.5132,30.9314,31.2902,43800.0
2014-10-13 12:00:00,32.34,32.64,32.17,32.63,19800.0,31.3581,31.649,31.1932,31.6393,19800.0
2014-10-13 12:30:00,32.67,33.01,32.67,32.92,40000.0,31.6781,32.0077,31.6781,31.9205,40000.0
2014-10-13 13:00:00,32.87,32.99,32.59,32.76,21600.0,31.872,31.9883,31.6005,31.7653,21600.0
2014-10-13 13:30:00,32.8,32.98,32.4,32.4,13200.0,31.8041,31.9786,31.4163,31.4163,13200.0
2014-10-13 14:00:00,32.37,32.62,32.25,32.62,23800.0,31.3872,31.6296,31.2708,31.6296,23800.0
2014-10-13 14:30:00,32.57,32.57,32.1,32.1,8400.0,31.5811,31.5811,31.1254,31.1254,8400.0
2014-10-13 15:00:00,32.16,32.17,31.89,31.93,19200.0,31.1835,31.1932,30.9217,30.9605,19200.0
2014-10-13 15:30:00,31.8,31.8,31.3,31.41,40000.0,30.8345,30.8345,30.3497,30.4563,40000.0
2014-10-14 09:30:00,32.26,32.99,31.96,32.1,157000.0,31.2805,31.9883,30.9896,31.1254,157000.0
2014-10-14 10:00:00,32.15,32.9,32.14,32.56,43600.0,31.1738,31.9011,31.1642,31.5714,43600.0
2014-10-14 10:30:00,32.46,33.1,32.45,32.93,67800.0,31.4744,32.095,31.4647,31.9302,67800.0
2014-10-14 11:00:00,32.77,33.26,32.77,32.99,33000.0,31.775,32.2501,31.775,31.9883,33000.0
2014-10-14 11:30:00,32.99,33.57,32.98,33.27,34000.0,31.9883,32.5507,31.9786,32.2598,34000.0
2014-10-14 12:00:00,33.51,33.76,33.37,33.4,20400.0,32.4926,32.735,32.3568,32.3859,20400.0
2014-10-14 12:30:00,33.25,33.25,32.85,33.09,7400.0,32.2404,32.2404,31.8526,32.0853,7400.0
2014-10-14 13:00:00,33.08,33.36,32.97,33.14,3000.0,32.0756,32.3471,31.969,32.1338,3000.0
2014-10-14 13:30:00,33.12,33.18,32.7,32.98,13200.0,32.1144,32.1726,31.7071,31.9786,13200.0
2014-10-14 14:00:00,32.9,33.05,32.48,32.55,41200.0,31.9011,32.0465,31.4938,31.5617,41200.0
2014-10-14 14:30:00,32.69,32.73,32.4,32.55,41600.0,31.6975,31.7362,31.4163,31.5617,41600.0
2014-10-14 15:00:00,32.66,32.74,31.95,32.16,40000.0,31.6684,31.7459,30.9799,31.1835,40000.0
2014-10-14 15:30:00,32.12,32.6,32.09,32.42,52000.0,31.1448,31.6102,31.1157,31.4356,52000.0
2014-10-15 09:30:00,31.26,31.98,30.72,31.85,153800.0,30.3109,31.009,29.7873,30.883,153800.0
2014-10-15 10:00:00,32.1,32.82,32.1,32.44,66000.0,31.1254,31.8235,31.1254,31.455,66000.0
2014-10-15 10:30:00,32.32,32.57,31.93,32.19,51000.0,31.3387,31.5811,30.9605,31.2126,51000.0
2014-10-15 11:00:00,32.1,32.57,31.87,31.87,47200.0,31.1254,31.5811,30.9023,30.9023,47200.0
2014-10-15 11:30:00,31.82,32.02,31.45,31.74,18800.0,30.8539,31.0478,30.4951,30.7763,18800.0
2014-10-15 12:00:00,31.75,31.95,31.65,31.72,26000.0,30.786,30.9799,30.689,30.7569,26000.0
2014-10-15 12:30:00,31.78,31.92,31.35,31.48,15600.0,30.8151,30.9508,30.3981,30.5242,15600.0
2014-10-15 13:00:00,31.43,31.9,31.0,31.19,73400.0,30.4757,30.9314,30.0588,30.243,73400.0
2014-10-15 13:30:00,31.19,31.92,31.16,31.52,63000.0,30.243,30.9508,30.2139,30.563,63000.0
2014-10-15 14:00:00,31.48,31.8,31.08,31.66,74800.0,30.5242,30.8345,30.1363,30.6987,74800.0
2014-10-15 14:30:00,31.71,32.08,31.68,31.92,43800.0,30.7472,31.106,30.7181,30.9508,43800.0
2014-10-15 15:00:00,32.05,32.89,32.0,32.89,83800.0,31.0769,31.8914,31.0284,31.8914,83800.0
2014-10-15 15:30:00,32.94,33.85,32.89,33.52,126200.0,31.9399,32.8222,31.8914,32.5023,126200.0
2014-10-16 09:30:00,32.1,33.74,31.95,33.52,92200.0,31.1254,32.7156,30.9799,32.5023,92200.0
2014-10-16 10:00:00,33.54,34.26,32.75,33.66,121800.0,32.5216,33.2198,31.7556,32.638,121800.0
2014-10-16 10:30:00,33.63,34.62,33.63,34.17,66400.0,32.6089,33.5689,32.6089,33.1325,66400.0
2014-10-16 11:00:00,34.04,34.56,33.85,34.13,60000.0,33.0065,33.5107,32.8222,33.0937,60000.0
2014-10-16 11:30:00,34.42,34.54,33.44,33.74,54800.0,33.3749,33.4913,32.4247,32.7156,54800.0
2014-10-16 12:00:00,33.6,34.13,33.5,34.13,3600.0,32.5798,33.0937,32.4829,33.0937,3600.0
2014-10-16 12:30:00,33.99,34.59,33.83,34.59,27800.0,32.958,33.5398,32.8028,33.5398,27800.0
2014-10-16 13:00:00,34.75,35.11,34.69,35.06,43000.0,33.6949,34.044,33.6367,33.9955,43000.0
2014-10-16 13:30:00,34.8,35.3,34.6,34.7,39800.0,33.7434,34.2282,33.5495,33.6464,39800.0
2014-10-16 14:00:00,34.72,34.91,34.49,34.77,33200.0,33.6658,33.85,33.4428,33.7143,33200.0
2014-10-16 14:30:00,34.82,34.82,34.37,34.59,22200.0,33.7628,33.7628,33.3264,33.5398,22200.0
2014-10-16 15:00:00,34.66,34.88,34.23,34.8,67400.0,33.6076,33.821,33.1907,33.7434,67400.0
2014-10-16 15:30:00,34.9,35.0,34.51,34.65,74400.0,33.8404,33.9373,33.4622,33.5979,74400.0
2014-10-17 09:30:00,35.9,35.97,35.18,35.45,76800.0,34.81,34.8779,34.1118,34.3737,76800.0
2014-10-17 10:00:00,35.52,35.95,35.29,35.51,65200.0,34.4415,34.8585,34.2185,34.4318,65200.0
2014-10-17 10:30:00,35.62,35.62,35.08,35.18,32200.0,34.5385,34.5385,34.0149,34.1118,32200.0
2014-10-17 11:00:00,35.19,35.38,34.98,35.1,51600.0,34.1215,34.3058,33.9179,34.0343,51600.0
2014-10-17 11:30:00,35.04,35.33,35.02,35.08,38600.0,33.9761,34.2573,33.9567,34.0149,38600.0
2014-10-17 12:00:00,35.06,35.18,34.67,34.83,47400.0,33.9955,34.1118,33.6173,33.7725,47400.0
2014-10-17 12:30:00,34.89,34.99,34.71,34.87,15600.0,33.8307,33.9276,33.6561,33.8113,15600.0
2014-10-17 13:00:00,34.99,35.02,34.38,34.45,34200.0,33.9276,33.9567,33.3361,33.404,34200.0
2014-10-17 13:30:00,34.37,34.77,34.35,34.5,28800.0,33.3264,33.7143,33.3071,33.4525,28800.0
2014-10-17 14:00:00,34.41,34.41,33.92,34.1,33800.0,33.3652,33.3652,32.8901,33.0646,33800.0
2014-10-17 14:30:00,34.22,34.34,34.15,34.2,17800.0,33.181,33.2974,33.1131,33.1616,17800.0
2014-10-17 15:00:00,34.17,34.55,34.02,34.46,16000.0,33.1325,33.501,32.9871,33.4137,16000.0
2014-10-17 15:30:00,34.49,34.64,34.27,34.35,47000.0,33.4428,33.5882,33.2295,33.3071,47000.0
2014-10-20 09:30:00,33.87,35.13,33.87,34.92,100200.0,32.8416,34.0634,32.8416,33.8597,100200.0
2014-10-20 10:00:00,35.03,35.15,34.7,35.05,31600.0,33.9664,34.0828,33.6464,33.9858,31600.0
2014-10-20 10:30:00,35.08,35.38,34.99,35.1,22200.0,34.0149,34.3058,33.9276,34.0343,22200.0
2014-10-20 11:00:00,35.08,35.22,35.02,35.17,32200.0,34.0149,34.1506,33.9567,34.1022,32200.0
2014-10-20 11:30:00,35.05,35.14,35.02,35.06,15400.0,33.9858,34.0731,33.9567,33.9955,15400.0
2014-10-20 12:00:00,35.1,35.12,35.01,35.01,16000.0,34.0343,34.0537,33.947,33.947,16000.0
2014-10-20 12:30:00,34.98,35.08,34.8,34.82,20400.0,33.9179,34.0149,33.7434,33.7628,20400.0
2014-10-20 13:00:00,34.82,35.17,34.74,35.13,5800.0,33.7628,34.1022,33.6852,34.0634,5800.0
2014-10-20 13:30:00,35.04,35.08,34.91,35.0,7600.0,33.9761,34.0149,33.85,33.9373,7600.0
2014-10-20 14:00:00,35.06,35.2,35.04,35.04,18800.0,33.9955,34.1312,33.9761,33.9761,18800.0
2014-10-20 14:30:00,35.06,35.1,34.98,35.1,11000.0,33.9955,34.0343,33.9179,34.0343,11000.0
2014-10-20 15:00:00,35.15,35.25,35.05,35.05,11600.0,34.0828,34.1797,33.9858,33.9858,11600.0
2014-10-20 15:30:00,35.13,35.51,35.1,35.49,59400.0,34.0634,34.4318,34.0343,34.4124,59400.0
2014-10-21 09:30:00,36.11,36.39,35.77,36.27,82800.0,35.0136,35.2851,34.6839,35.1688,82800.0
2014-10-21 10:00:00,36.38,36.71,36.2,36.67,55000.0,35.2754,35.5954,35.1009,35.5566,55000.0
2014-10-21 10:30:00,36.69,36.95,36.65,36.79,20200.0,35.576,35.8281,35.5372,35.673,20200.0
2014-10-21 11:00:00,36.85,36.88,36.67,36.85,19200.0,35.7311,35.7602,35.5566,35.7311,19200.0
2014-10-21 11:30:00,36.88,36.98,36.62,36.63,23000.0,35.7602,35.8572,35.5081,35.5178,23000.0
2014-10-21 12:00:00,36.67,36.77,36.66,36.77,11200.0,35.5566,35.6536,35.5469,35.6536,11200.0
2014-10-21 12:30:00,36.76,36.76,36.54,36.6,9400.0,35.6439,35.6439,35.4306,35.4887,9400.0
2014-10-21 13:00:00,36.65,36.72,36.51,36.72,8600.0,35.5372,35.6051,35.4015,35.6051,8600.0
2014-10-21 13:30:00,36.82,36.93,36.77,36.9,6600.0,35.7021,35.8087,35.6536,35.7796,6600.0
2014-10-21 14:00:00,36.87,37.12,36.87,37.12,15200.0,35.7505,35.9929,35.7505,35.9929,15200.0
2014-10-21 14:30:00,37.1,37.18,36.98,37.05,15200.0,35.9736,36.0511,35.8572,35.9251,15200.0
2014-10-21 15:00:00,37.03,37.29,37.03,37.27,14600.0,35.9057,36.1578,35.9057,36.1384,14600.0
2014-10-21 15:30:00,37.24,37.25,37.0,37.23,63600.0,36.1093,36.119,35.8766,36.0996,63600.0
2014-10-22 09:30:00,37.52,37.6,37.02,37.58,93800.0,36.3808,36.4584,35.896,36.439,93800.0
2014-10-22 10:00:00,37.63,37.67,37.1,37.48,66600.0,36.4875,36.5262,35.9736,36.342,66600.0
2014-10-22 10:30:00,37.33,37.58,37.31,37.52,28200.0,36.1966,36.439,36.1772,36.3808,28200.0
2014-10-22 11:00:00,37.5,37.76,37.49,37.56,14000.0,36.3614,36.6135,36.3517,36.4196,14000.0
2014-10-22 11:30:00,37.52,37.65,37.41,37.41,33000.0,36.3808,36.5069,36.2741,36.2741,33000.0
2014-10-22 12:00:00,37.44,37.45,36.93,37.1,34200.0,36.3032,36.3129,35.8087,35.9736,34200.0
2014-10-22 12:30:00,37.09,37.09,36.36,36.73,57600.0,35.9639,35.9639,35.256,35.6148,57600.0
2014-10-22 13:00:00,36.78,36.88,36.38,36.41,21600.0,35.6633,35.7602,35.2754,35.3045,21600.0
2014-10-22 13:30:00,36.35,36.57,36.23,36.29,24600.0,35.2463,35.4596,35.13,35.1881,24600.0
2014-10-22 14:00:00,36.29,36.46,36.21,36.25,23600.0,35.1881,35.353,35.1106,35.1494,23600.0
2014-10-22 14:30:00,36.26,36.34,36.05,36.34,38200.0,35.1591,35.2366,34.9554,35.2366,38200.0
2014-10-22 15:00:00,36.44,36.45,36.25,36.27,30400.0,35.3336,35.3433,35.1494,35.1688,30400.0
2014-10-22 15:30:00,36.26,36.26,35.6,35.63,77400.0,35.1591,35.1591,34.5191,34.5482,77400.0
2014-10-23 09:30:00,36.75,36.93,36.55,36.71,54400.0,35.6342,35.8087,35.4403,35.5954,54400.0
2014-10-23 10:00:00,36.79,37.38,36.79,37.17,25600.0,35.673,36.2451,35.673,36.0414,25600.0
2014-10-23 10:30:00,37.18,37.82,37.17,37.82,34600.0,36.0511,36.6717,36.0414,36.6717,34600.0
2014-10-23 11:00:00,37.81,38.1,37.81,37.81,54600.0,36.662,36.9432,36.662,36.662,54600.0
2014-10-23 11:30:00,37.85,38.01,37.73,37.94,48200.0,36.7008,36.8559,36.5844,36.788,48200.0
2014-10-23 12:00:00,37.94,38.09,37.91,37.99,13200.0,36.788,36.9335,36.759,36.8365,13200.0
2014-10-23 12:30:00,37.84,37.84,37.53,37.53,37800.0,36.6911,36.6911,36.3905,36.3905,37800.0
2014-10-23 13:00:00,37.59,37.69,37.59,37.68,4600.0,36.4487,36.5456,36.4487,36.5359,4600.0
2014-10-23 13:30:00,37.8,37.93,37.8,37.88,9800.0,36.6523,36.7784,36.6523,36.7299,9800.0
2014-10-23 14:00:00,37.88,38.21,37.88,38.19,25600.0,36.7299,37.0499,36.7299,37.0305,25600.0
2014-10-23 14:30:00,38.16,38.16,37.62,37.74,27400.0,37.0014,37.0014,36.4778,36.5941,27400.0
2014-10-23 15:00:00,37.5,37.59,37.28,37.43,43000.0,36.3614,36.4487,36.1481,36.2935,43000.0
2014-10-23 15:30:00,37.4,37.7,37.34,37.51,65800.0,36.2644,36.5553,36.2063,36.3711,65800.0
2014-10-24 09:30:00,37.6,37.92,37.38,37.57,46600.0,36.4584,36.7687,36.2451,36.4293,46600.0
2014-10-24 10:00:00,37.49,37.71,37.1,37.42,64000.0,36.3517,36.565,35.9736,36.2838,64000.0
2014-10-24 10:30:00,37.41,37.63,37.22,37.45,24000.0,36.2741,36.4875,36.0899,36.3129,24000.0
2014-10-24 11:00:00,37.49,37.5,37.2,37.21,57600.0,36.3517,36.3614,36.0705,36.0802,57600.0
2014-10-24 11:30:00,37.13,37.5,37.13,37.44,39800.0,36.0026,36.3614,36.0026,36.3032,39800.0
2014-10-24 12:00:00,37.46,37.77,37.44,37.58,10600.0,36.3226,36.6232,36.3032,36.439,10600.0
2014-10-24 12:30:00,37.43,37.49,37.36,37.38,19400.0,36.2935,36.3517,36.2257,36.2451,19400.0
2014-10-24 13:00:00,37.45,37.47,37.32,37.45,21200.0,36.3129,36.3323,36.1869,36.3129,21200.0
2014-10-24 13:30:00,37.5,37.66,37.5,37.61,6400.0,36.3614,36.5166,36.3614,36.4681,6400.0
2014-10-24 14:00:00,37.51,37.63,37.49,37.55,23600.0,36.3711,36.4875,36.3517,36.4099,23600.0
2014-10-24 14:30:00,37.53,37.6,37.48,37.59,8800.0,36.3905,36.4584,36.342,36.4487,8800.0
2014-10-24 15:00:00,37.65,37.72,37.53,37.58,10600.0,36.5069,36.5747,36.3905,36.439,10600.0
2014-10-24 15:30:00,37.67,37.85,37.65,37.74,39000.0,36.5262,36.7008,36.5069,36.5941,39000.0
2014-10-27 09:30:00,37.08,37.09,36.24,36.42,66000.0,35.9542,35.9639,35.1397,35.3142,66000.0
2014-10-27 10:00:00,36.33,36.8,36.16,36.71,36600.0,35.2269,35.6827,35.0621,35.5954,36600.0
2014-10-27 10:30:00,36.63,37.13,36.5,36.9,42200.0,35.5178,36.0026,35.3918,35.7796,42200.0
2014-10-27 11:00:00,37.01,37.35,37.01,37.22,18400.0,35.8863,36.216,35.8863,36.0899,18400.0
2014-10-27 11:30:00,37.02,37.04,36.84,36.87,16200.0,35.896,35.9154,35.7214,35.7505,16200.0
2014-10-27 12:00:00,36.97,37.13,36.97,37.07,2800.0,35.8475,36.0026,35.8475,35.9445,2800.0
2014-10-27 12:30:00,37.1,37.43,37.1,37.37,18000.0,35.9736,36.2935,35.9736,36.2354,18000.0
2014-10-27 13:00:00,37.41,37.6,37.32,37.35,33600.0,36.2741,36.4584,36.1869,36.216,33600.0
2014-10-27 13:30:00,37.32,37.42,37.28,37.35,24000.0,36.1869,36.2838,36.1481,36.216,24000.0
2014-10-27 14:00:00,37.35,37.52,37.34,37.44,9000.0,36.216,36.3808,36.2063,36.3032,9000.0
2014-10-27 14:30:00,37.34,37.47,37.3,37.33,14400.0,36.2063,36.3323,36.1675,36.1966,14400.0
2014-10-27 15:00:00,37.4,37.5,37.38,37.5,2200.0,36.2644,36.3614,36.2451,36.3614,2200.0
2014-10-27 15:30:00,37.49,37.74,37.48,37.64,56000.0,36.3517,36.5941,36.342,36.4972,56000.0
2014-10-28 09:30:00,38.19,38.76,37.99,38.76,66000.0,37.0305,37.5832,36.8365,37.5832,66000.0
2014-10-28 10:00:00,38.75,39.35,38.72,39.2,114000.0,37.5735,38.1552,37.5444,38.0098,114000.0
2014-10-28 10:30:00,39.2,39.43,39.02,39.43,185400.0,38.0098,38.2328,37.8353,38.2328,185400.0
2014-10-28 11:00:00,39.48,39.88,39.48,39.86,16200.0,38.2813,38.6691,38.2813,38.6498,16200.0
2014-10-28 11:30:00,39.89,39.89,39.51,39.6,12600.0,38.6788,38.6788,38.3104,38.3976,12600.0
2014-10-28 12:00:00,39.51,39.78,39.51,39.69,68400.0,38.3104,38.5722,38.3104,38.4849,68400.0
2014-10-28 12:30:00,39.66,39.74,39.55,39.66,12200.0,38.4558,38.5334,38.3492,38.4558,12200.0
2014-10-28 13:00:00,39.68,39.92,39.68,39.91,13600.0,38.4752,38.7079,38.4752,38.6982,13600.0
2014-10-28 13:30:00,39.85,40.2,39.8,40.2,21200.0,38.6401,38.9794,38.5916,38.9794,21200.0
2014-10-28 14:00:00,40.15,40.35,40.1,40.32,32200.0,38.9309,39.1249,38.8825,39.0958,32200.0
2014-10-28 14:30:00,40.32,40.51,40.27,40.35,18000.0,39.0958,39.28,39.0473,39.1249,18000.0
2014-10-28 15:00:00,40.44,40.76,40.44,40.71,24400.0,39.2121,39.5224,39.2121,39.4739,24400.0
2014-10-28 15:30:00,40.71,40.89,40.6,40.88,124600.0,39.4739,39.6485,39.3673,39.6388,124600.0
2014-10-29 09:30:00,41.12,41.64,40.65,41.38,76200.0,39.8715,40.3757,39.4158,40.1236,76200.0
2014-10-29 10:00:00,41.48,41.48,40.32,40.48,160600.0,40.2206,40.2206,39.0958,39.2509,160600.0
2014-10-29 10:30:00,40.52,40.62,40.13,40.19,139000.0,39.2897,39.3867,38.9116,38.9697,139000.0
2014-10-29 11:00:00,40.27,40.62,40.22,40.52,38000.0,39.0473,39.3867,38.9988,39.2897,38000.0
2014-10-29 11:30:00,40.48,40.51,40.25,40.35,12200.0,39.2509,39.28,39.0279,39.1249,12200.0
2014-10-29 12:00:00,40.25,40.32,40.0,40.0,9000.0,39.0279,39.0958,38.7855,38.7855,9000.0
2014-10-29 12:30:00,39.96,40.38,39.96,40.38,8400.0,38.7467,39.154,38.7467,39.154,8400.0
2014-10-29 13:00:00,40.24,40.6,40.23,40.23,12200.0,39.0182,39.3673,39.0085,39.0085,12200.0
2014-10-29 13:30:00,40.26,40.37,40.01,40.36,7600.0,39.0376,39.1443,38.7952,39.1346,7600.0
2014-10-29 14:00:00,40.3,40.52,39.68,40.48,154400.0,39.0764,39.2897,38.4752,39.2509,154400.0
2014-10-29 14:30:00,40.55,40.69,39.99,40.57,111200.0,39.3188,39.4546,38.7758,39.3382,111200.0
2014-10-29 15:00:00,40.64,40.65,40.15,40.55,32800.0,39.4061,39.4158,38.9309,39.3188,32800.0
2014-10-29 15:30:00,40.55,40.92,40.41,40.56,207800.0,39.3188,39.6776,39.1831,39.3285,207800.0
2014-10-30 09:30:00,40.2,40.95,40.07,40.1,64600.0,38.9794,39.7067,38.8534,38.8825,64600.0
2014-10-30 10:00:00,40.02,40.52,39.88,40.49,68000.0,38.8049,39.2897,38.6691,39.2606,68000.0
2014-10-30 10:30:00,40.62,40.64,40.22,40.48,12200.0,39.3867,39.4061,38.9988,39.2509,12200.0
2014-10-30 11:00:00,40.6,40.74,40.33,40.33,65200.0,39.3673,39.503,39.1055,39.1055,65200.0
2014-10-30 11:30:00,40.3,40.64,40.3,40.64,33800.0,39.0764,39.4061,39.0764,39.4061,33800.0
2014-10-30 12:00:00,40.7,40.77,40.59,40.77,46200.0,39.4642,39.5321,39.3576,39.5321,46200.0
2014-10-30 12:30:00,40.84,41.09,40.82,40.82,28000.0,39.6,39.8424,39.5806,39.5806,28000.0
2014-10-30 13:00:00,40.88,41.44,40.74,41.38,27600.0,39.6388,40.1818,39.503,40.1236,27600.0
2014-10-30 13:30:00,41.46,41.63,41.39,41.6,84600.0,40.2012,40.366,40.1333,40.3369,84600.0
2014-10-30 14:00:00,41.65,42.12,41.65,41.93,56400.0,40.3854,40.8411,40.3854,40.6569,56400.0
2014-10-30 14:30:00,41.81,41.81,41.1,41.1,13800.0,40.5405,40.5405,39.8521,39.8521,13800.0
2014-10-30 15:00:00,41.23,41.4,40.99,41.03,9800.0,39.9782,40.143,39.7454,39.7842,9800.0
2014-10-30 15:30:00,41.07,41.66,41.07,41.66,47200.0,39.823,40.3951,39.823,40.3951,47200.0
2014-10-31 09:30:00,43.9,43.9,42.85,43.01,173200.0,42.5671,42.5671,41.549,41.7041,173200.0
2014-10-31 10:00:00,43.08,43.54,42.8,43.44,116200.0,41.772,42.218,41.5005,42.1211,116200.0
2014-10-31 10:30:00,43.46,43.46,43.1,43.34,40000.0,42.1404,42.1404,41.7914,42.0241,40000.0
2014-10-31 11:00:00,43.24,43.43,43.18,43.35,13800.0,41.9271,42.1114,41.869,42.0338,13800.0
2014-10-31 11:30:00,43.4,43.4,42.95,43.0,92000.0,42.0823,42.0823,41.6459,41.6944,92000.0
2014-10-31 12:00:00,42.9,42.98,42.75,42.9,13400.0,41.5975,41.675,41.452,41.5975,13400.0
2014-10-31 12:30:00,42.88,43.13,42.85,43.13,15200.0,41.5781,41.8205,41.549,41.8205,15200.0
2014-10-31 13:00:00,43.2,43.38,43.2,43.29,46000.0,41.8883,42.0629,41.8883,41.9756,46000.0
2014-10-31 13:30:00,43.34,43.42,43.16,43.18,12600.0,42.0241,42.1017,41.8496,41.869,12600.0
2014-10-31 14:00:00,43.16,43.45,43.12,43.42,49800.0,41.8496,42.1308,41.8108,42.1017,49800.0
2014-10-31 14:30:00,43.45,43.48,43.24,43.24,4400.0,42.1308,42.1598,41.9271,41.9271,4400.0
2014-10-31 15:00:00,43.36,43.49,43.26,43.49,12200.0,42.0435,42.1695,41.9465,42.1695,12200.0
2014-10-31 15:30:00,43.45,43.66,43.4,43.45,66800.0,42.1308,42.3344,42.0823,42.1308,66800.0
2014-11-03 09:30:00,43.68,44.36,43.32,44.05,64800.0,42.3538,43.0131,42.0047,42.7125,64800.0
2014-11-03 10:00:00,43.9,43.92,43.43,43.63,94400.0,42.5671,42.5865,42.1114,42.3053,94400.0
2014-11-03 10:30:00,43.59,43.87,43.5,43.76,152800.0,42.2665,42.538,42.1792,42.4313,152800.0
2014-11-03 11:00:00,43.76,43.99,43.62,43.69,37000.0,42.4313,42.6544,42.2956,42.3635,37000.0
2014-11-03 11:30:00,43.74,44.02,43.58,44.02,13800.0,42.4119,42.6834,42.2568,42.6834,13800.0
2014-11-03 12:00:00,43.84,43.84,43.6,43.63,40600.0,42.5089,42.5089,42.2762,42.3053,40600.0
2014-11-03 12:30:00,43.71,44.05,43.68,44.05,42200.0,42.3829,42.7125,42.3538,42.7125,42200.0
2014-11-03 13:00:00,43.94,43.96,43.88,43.96,5600.0,42.6059,42.6253,42.5477,42.6253,5600.0
2014-11-03 13:30:00,44.0,44.0,43.77,43.84,3400.0,42.6641,42.6641,42.441,42.5089,3400.0
2014-11-03 14:00:00,43.74,43.77,43.63,43.65,21600.0,42.4119,42.441,42.3053,42.3247,21600.0
2014-11-03 14:30:00,43.65,43.65,43.07,43.1,121200.0,42.3247,42.3247,41.7623,41.7914,121200.0
2014-11-03 15:00:00,43.05,43.18,42.75,42.75,11800.0,41.7429,41.869,41.452,41.452,11800.0
2014-11-03 15:30:00,42.82,43.26,42.74,43.26,35400.0,41.5199,41.9465,41.4423,41.9465,35400.0
2014-11-04 09:30:00,42.73,43.3,42.73,43.22,42000.0,41.4326,41.9853,41.4326,41.9077,42000.0
2014-11-04 10:00:00,43.33,43.37,42.82,42.82,10600.0,42.0144,42.0532,41.5199,41.5199,10600.0
2014-11-04 10:30:00,42.75,42.85,42.22,42.22,63600.0,41.452,41.549,40.9381,40.9381,63600.0
2014-11-04 11:00:00,42.29,42.46,42.09,42.42,28600.0,41.006,41.1708,40.812,41.132,28600.0
2014-11-04 11:30:00,42.35,42.51,42.25,42.46,6400.0,41.0642,41.2193,40.9672,41.1708,6400.0
2014-11-04 12:00:00,42.51,42.56,42.46,42.46,11000.0,41.2193,41.2678,41.1708,41.1708,11000.0
2014-11-04 12:30:00,42.46,42.65,42.4,42.47,3400.0,41.1708,41.355,41.1126,41.1805,3400.0
2014-11-04 13:00:00,42.44,42.44,42.12,42.27,6800.0,41.1514,41.1514,40.8411,40.9866,6800.0
2014-11-04 13:30:00,42.28,42.68,42.22,42.66,8000.0,40.9963,41.3841,40.9381,41.3647,8000.0
2014-11-04 14:00:00,42.69,42.71,42.46,42.51,4000.0,41.3938,41.4132,41.1708,41.2193,4000.0
2014-11-04 14:30:00,42.54,42.76,42.48,42.76,23000.0,41.2484,41.4617,41.1902,41.4617,23000.0
2014-11-04 15:00:00,42.71,42.8,42.65,42.65,5800.0,41.4132,41.5005,41.355,41.355,5800.0
2014-11-04 15:30:00,42.63,42.74,42.6,42.64,37800.0,41.3356,41.4423,41.3066,41.3453,37800.0
2014-11-05 09:30:00,43.6,43.65,42.67,43.01,108400.0,42.2762,42.3247,41.3744,41.7041,108400.0
2014-11-05 10:00:00,42.82,43.38,42.82,43.14,37400.0,41.5199,42.0629,41.5199,41.8302,37400.0
2014-11-05 10:30:00,43.0,43.26,42.88,43.24,38000.0,41.6944,41.9465,41.5781,41.9271,38000.0
2014-11-05 11:00:00,43.27,43.43,43.08,43.08,17000.0,41.9562,42.1114,41.772,41.772,17000.0
2014-11-05 11:30:00,42.95,43.26,42.88,43.26,42800.0,41.6459,41.9465,41.5781,41.9465,42800.0
2014-11-05 12:00:00,43.25,43.5,43.19,43.19,15800.0,41.9368,42.1792,41.8786,41.8786,15800.0
2014-11-05 12:30:00,43.05,43.19,43.05,43.1,8600.0,41.7429,41.8786,41.7429,41.7914,8600.0
2014-11-05 13:00:00,43.12,43.22,42.77,42.84,48600.0,41.8108,41.9077,41.4714,41.5393,48600.0
2014-11-05 13:30:00,42.77,42.77,42.4,42.56,12200.0,41.4714,41.4714,41.1126,41.2678,12200.0
2014-11-05 14:00:00,42.6,42.8,42.58,42.77,10600.0,41.3066,41.5005,41.2872,41.4714,10600.0
2014-11-05 14:30:00,42.77,42.9,42.75,42.9,16600.0,41.4714,41.5975,41.452,41.5975,16600.0
2014-11-05 15:00:00,42.82,42.83,42.57,42.57,8000.0,41.5199,41.5296,41.2775,41.2775,8000.0
2014-11-05 15:30:00,42.68,42.91,42.61,42.84,52400.0,41.3841,41.6071,41.3163,41.5393,52400.0
2014-11-06 09:30:00,42.83,43.24,42.53,42.7,97800.0,41.5296,41.9271,41.2387,41.4035,97800.0
2014-11-06 10:00:00,42.74,42.86,42.47,42.66,32200.0,41.4423,41.5587,41.1805,41.3647,32200.0
2014-11-06 10:30:00,42.51,42.76,42.36,42.63,15400.0,41.2193,41.4617,41.0738,41.3356,15400.0
2014-11-06 11:00:00,42.8,43.06,42.8,43.06,30200.0,41.5005,41.7526,41.5005,41.7526,30200.0
2014-11-06 11:30:00,43.0,43.0,42.71,42.74,24000.0,41.6944,41.6944,41.4132,41.4423,24000.0
2014-11-06 12:00:00,42.77,42.77,42.75,42.77,2800.0,41.4714,41.4714,41.452,41.4714,2800.0
2014-11-06 12:30:00,42.95,43.22,42.9,43.22,27800.0,41.6459,41.9077,41.5975,41.9077,27800.0
2014-11-06 13:00:00,42.99,43.1,42.99,43.1,2800.0,41.6847,41.7914,41.6847,41.7914,2800.0
2014-11-06 13:30:00,43.2,43.23,42.94,42.97,14000.0,41.8883,41.9174,41.6362,41.6653,14000.0
2014-11-06 14:00:00,43.04,43.08,42.92,43.02,7000.0,41.7332,41.772,41.6168,41.7138,7000.0
2014-11-06 14:30:00,43.04,43.09,42.96,43.09,1600.0,41.7332,41.7817,41.6556,41.7817,1600.0
2014-11-06 15:00:00,43.2,43.23,43.13,43.19,6000.0,41.8883,41.9174,41.8205,41.8786,6000.0
2014-11-06 15:30:00,43.2,43.4,43.18,43.38,62400.0,41.8883,42.0823,41.869,42.0629,62400.0
2014-11-07 09:30:00,43.27,43.27,42.74,42.77,66600.0,41.9562,41.9562,41.4423,41.4714,66600.0
2014-11-07 10:00:00,42.67,42.91,42.65,42.83,20000.0,41.3744,41.6071,41.355,41.5296,20000.0
2014-11-07 10:30:00,42.64,43.15,42.55,43.09,23400.0,41.3453,41.8399,41.2581,41.7817,23400.0
2014-11-07 11:00:00,43.19,43.29,43.06,43.29,11400.0,41.8786,41.9756,41.7526,41.9756,11400.0
2014-11-07 11:30:00,43.36,43.38,43.19,43.35,20800.0,42.0435,42.0629,41.8786,42.0338,20800.0
2014-11-07 12:00:00,43.22,43.38,43.2,43.38,5000.0,41.9077,42.0629,41.8883,42.0629,5000.0
2014-11-07 12:30:00,43.24,43.24,43.23,43.24,2600.0,41.9271,41.9271,41.9174,41.9271,2600.0
2014-11-07 13:00:00,43.28,43.38,43.28,43.38,4000.0,41.9659,42.0629,41.9659,42.0629,4000.0
2014-11-07 13:30:00,43.43,43.48,43.38,43.38,12800.0,42.1114,42.1598,42.0629,42.0629,12800.0
2014-11-07 14:00:00,43.32,43.38,43.14,43.16,21800.0,42.0047,42.0629,41.8302,41.8496,21800.0
2014-11-07 14:30:00,43.12,43.26,43.12,43.15,28600.0,41.8108,41.9465,41.8108,41.8399,28600.0
2014-11-07 15:00:00,43.22,43.22,43.07,43.07,2200.0,41.9077,41.9077,41.7623,41.7623,2200.0
2014-11-07 15:30:00,43.07,43.59,43.07,43.59,51200.0,41.7623,42.2665,41.7623,42.2665,51200.0
2014-11-10 09:30:00,43.6,43.9,43.54,43.84,25400.0,42.2762,42.5671,42.218,42.5089,25400.0
2014-11-10 10:00:00,43.93,43.94,43.51,43.57,12000.0,42.5962,42.6059,42.1889,42.2471,12000.0
2014-11-10 10:30:00,43.63,44.23,43.55,44.12,50000.0,42.3053,42.8871,42.2277,42.7804,50000.0
2014-11-10 11:00:00,44.15,44.15,43.97,43.97,14600.0,42.8095,42.8095,42.635,42.635,14600.0
2014-11-10 11:30:00,44.04,44.07,43.6,43.68,29200.0,42.7028,42.7319,42.2762,42.3538,29200.0
2014-11-10 12:00:00,43.63,43.63,43.34,43.34,36400.0,42.3053,42.3053,42.0241,42.0241,36400.0
2014-11-10 12:30:00,43.45,43.54,43.43,43.54,6000.0,42.1308,42.218,42.1114,42.218,6000.0
2014-11-10 13:00:00,43.55,43.63,43.55,43.63,2200.0,42.2277,42.3053,42.2277,42.3053,2200.0
2014-11-10 13:30:00,43.69,43.69,43.47,43.47,5000.0,42.3635,42.3635,42.1501,42.1501,5000.0
2014-11-10 14:00:00,43.5,43.53,43.5,43.52,600.0,42.1792,42.2083,42.1792,42.1986,600.0
2014-11-10 14:30:00,43.59,43.83,43.51,43.83,9200.0,42.2665,42.4992,42.1889,42.4992,9200.0
2014-11-10 15:00:00,43.9,43.96,43.9,43.91,22400.0,42.5671,42.6253,42.5671,42.5768,22400.0
2014-11-10 15:30:00,43.92,44.25,43.88,44.25,57200.0,42.5865,42.9065,42.5477,42.9065,57200.0
2014-11-11 09:30:00,44.09,44.09,43.8,43.98,34800.0,42.7513,42.7513,42.4701,42.6447,34800.0
2014-11-11 10:00:00,44.09,44.2,43.9,44.13,16000.0,42.7513,42.858,42.5671,42.7901,16000.0
2014-11-11 10:30:00,44.12,44.31,44.12,44.3,13000.0,42.7804,42.9646,42.7804,42.9549,13000.0
2014-11-11 11:00:00,44.3,44.38,44.18,44.33,21800.0,42.9549,43.0325,42.8386,42.984,21800.0
2014-11-11 11:30:00,44.24,44.24,44.15,44.18,5200.0,42.8968,42.8968,42.8095,42.8386,5200.0
2014-11-11 12:00:00,44.08,44.08,44.02,44.02,2400.0,42.7416,42.7416,42.6834,42.6834,2400.0
2014-11-11 12:30:00,44.15,44.15,43.97,44.01,24800.0,42.8095,42.8095,42.635,42.6737,24800.0
2014-11-11 13:00:00,44.0,44.07,43.9,43.91,32400.0,42.6641,42.7319,42.5671,42.5768,32400.0
2014-11-11 13:30:00,44.0,44.13,44.0,44.12,28400.0,42.6641,42.7901,42.6641,42.7804,28400.0
2014-11-11 14:00:00,44.1,44.18,44.04,44.12,21000.0,42.761,42.8386,42.7028,42.7804,21000.0
2014-11-11 14:30:00,44.1,44.13,44.04,44.09,6600.0,42.761,42.7901,42.7028,42.7513,6600.0
2014-11-11 15:00:00,44.12,44.23,44.12,44.23,8400.0,42.7804,42.8871,42.7804,42.8871,8400.0
2014-11-11 15:30:00,44.27,44.4,44.21,44.27,29200.0,42.9259,43.0519,42.8677,42.9259,29200.0
2014-11-12 09:30:00,43.57,44.13,43.55,43.99,17400.0,42.2471,42.7901,42.2277,42.6544,17400.0
2014-11-12 10:00:00,44.07,44.24,44.07,44.17,9400.0,42.7319,42.8968,42.7319,42.8289,9400.0
2014-11-12 10:30:00,44.13,44.13,43.94,43.98,17200.0,42.7901,42.7901,42.6059,42.6447,17200.0
2014-11-12 11:00:00,43.95,44.29,43.93,44.29,10800.0,42.6156,42.9452,42.5962,42.9452,10800.0
2014-11-12 11:30:00,44.44,44.5,44.38,44.38,10000.0,43.0907,43.1489,43.0325,43.0325,10000.0
2014-11-12 12:00:00,44.34,44.44,44.27,44.44,4600.0,42.9937,43.0907,42.9259,43.0907,4600.0
2014-11-12 12:30:00,44.45,44.59,44.38,44.59,10600.0,43.1004,43.2361,43.0325,43.2361,10600.0
2014-11-12 13:00:00,44.55,44.68,44.54,44.68,10400.0,43.1974,43.3234,43.1877,43.3234,10400.0
2014-11-12 13:30:00,44.7,44.77,44.67,44.74,31800.0,43.3428,43.4107,43.3137,43.3816,31800.0
2014-11-12 14:00:00,44.75,45.12,44.75,45.02,56400.0,43.3913,43.75,43.3913,43.6531,56400.0
2014-11-12 14:30:00,45.01,45.01,44.66,44.67,7600.0,43.6434,43.6434,43.304,43.3137,7600.0
2014-11-12 15:00:00,44.84,44.93,44.84,44.92,5000.0,43.4785,43.5658,43.4785,43.5561,5000.0
2014-11-12 15:30:00,44.99,45.14,44.9,44.93,111200.0,43.624,43.7694,43.5367,43.5658,111200.0
2014-11-13 09:30:00,44.99,45.34,44.97,45.24,83200.0,43.624,43.9634,43.6046,43.8664,83200.0
2014-11-13 10:00:00,45.13,45.33,45.05,45.27,17000.0,43.7597,43.9537,43.6822,43.8955,17000.0
2014-11-13 10:30:00,45.29,45.3,44.87,44.88,25400.0,43.9149,43.9246,43.5076,43.5173,25400.0
2014-11-13 11:00:00,44.8,44.8,44.35,44.47,34400.0,43.4398,43.4398,43.0034,43.1198,34400.0
2014-11-13 11:30:00,44.31,44.34,43.86,44.18,26400.0,42.9646,42.9937,42.5283,42.8386,26400.0
2014-11-13 12:00:00,44.22,44.42,44.17,44.42,11000.0,42.8774,43.0713,42.8289,43.0713,11000.0
2014-11-13 12:30:00,44.45,44.52,44.33,44.33,9800.0,43.1004,43.1683,42.984,42.984,9800.0
2014-11-13 13:00:00,44.27,44.27,43.8,43.99,61600.0,42.9259,42.9259,42.4701,42.6544,61600.0
2014-11-13 13:30:00,43.94,43.96,43.72,43.87,15400.0,42.6059,42.6253,42.3926,42.538,15400.0
2014-11-13 14:00:00,43.95,43.95,43.6,43.77,34200.0,42.6156,42.6156,42.2762,42.441,34200.0
2014-11-13 14:30:00,43.8,43.95,43.73,43.88,20800.0,42.4701,42.6156,42.4023,42.5477,20800.0
2014-11-13 15:00:00,43.72,43.94,43.6,43.6,19000.0,42.3926,42.6059,42.2762,42.2762,19000.0
2014-11-13 15:30:00,43.55,44.08,43.51,43.83,54800.0,42.2277,42.7416,42.1889,42.4992,54800.0
2014-11-14 09:30:00,43.83,44.02,43.25,43.62,85400.0,42.4992,42.6834,41.9368,42.2956,85400.0
2014-11-14 10:00:00,43.69,44.15,43.52,43.63,12600.0,42.3635,42.8095,42.1986,42.3053,12600.0
2014-11-14 10:30:00,43.67,43.94,43.46,43.81,13200.0,42.3441,42.6059,42.1404,42.4798,13200.0
2014-11-14 11:00:00,43.84,43.97,43.66,43.78,26200.0,42.5089,42.635,42.3344,42.4507,26200.0
2014-11-14 11:30:00,43.79,43.79,43.52,43.64,17600.0,42.4604,42.4604,42.1986,42.315,17600.0
2014-11-14 12:00:00,43.7,43.74,43.63,43.64,1600.0,42.3732,42.4119,42.3053,42.315,1600.0
2014-11-14 12:30:00,43.66,43.66,43.66,43.66,200.0,42.3344,42.3344,42.3344,42.3344,200.0
2014-11-14 13:00:00,43.63,43.67,43.59,43.59,2200.0,42.3053,42.3441,42.2665,42.2665,2200.0
2014-11-14 13:30:00,43.59,43.61,43.54,43.54,5800.0,42.2665,42.2859,42.218,42.218,5800.0
2014-11-14 14:00:00,43.55,43.62,43.45,43.58,29400.0,42.2277,42.2956,42.1308,42.2568,29400.0
2014-11-14 14:30:00,43.7,43.73,43.65,43.65,22800.0,42.3732,42.4023,42.3247,42.3247,22800.0
2014-11-14 15:00:00,43.67,43.68,43.5,43.6,6400.0,42.3441,42.3538,42.1792,42.2762,6400.0
2014-11-14 15:30:00,43.69,43.77,43.49,43.58,59200.0,42.3635,42.441,42.1695,42.2568,59200.0
2014-11-17 09:30:00,43.44,43.83,43.38,43.57,84800.0,42.1211,42.4992,42.0629,42.2471,84800.0
2014-11-17 10:00:00,43.76,43.76,43.12,43.48,36200.0,42.4313,42.4313,41.8108,42.1598,36200.0
2014-11-17 10:30:00,43.42,43.42,42.79,43.04,29600.0,42.1017,42.1017,41.4908,41.7332,29600.0
2014-11-17 11:00:00,43.02,43.04,42.48,42.49,55600.0,41.7138,41.7332,41.1902,41.1999,55600.0
2014-11-17 11:30:00,42.52,42.85,42.52,42.85,28800.0,41.229,41.549,41.229,41.549,28800.0
2014-11-17 12:00:00,42.81,42.89,42.73,42.89,4000.0,41.5102,41.5878,41.4326,41.5878,4000.0
2014-11-17 12:30:00,42.92,43.07,42.92,43.0,15400.0,41.6168,41.7623,41.6168,41.6944,15400.0
2014-11-17 13:00:00,42.95,43.24,42.95,43.24,17200.0,41.6459,41.9271,41.6459,41.9271,17200.0
2014-11-17 13:30:00,42.98,43.09,42.69,42.86,26200.0,41.675,41.7817,41.3938,41.5587,26200.0
2014-11-17 14:00:00,42.88,42.95,42.88,42.88,3200.0,41.5781,41.6459,41.5781,41.5781,3200.0
2014-11-17 14:30:00,42.96,42.97,42.89,42.89,1400.0,41.6556,41.6653,41.5878,41.5878,1400.0
2014-11-17 15:00:00,42.8,42.8,42.7,42.74,5400.0,41.5005,41.5005,41.4035,41.4423,5400.0
2014-11-17 15:30:00,42.69,42.72,42.46,42.46,25600.0,41.3938,41.4229,41.1708,41.1708,25600.0
2014-11-18 09:30:00,43.01,43.85,42.99,43.76,84600.0,41.7041,42.5186,41.6847,42.4313,84600.0
2014-11-18 10:00:00,43.77,44.02,43.49,43.49,28800.0,42.441,42.6834,42.1695,42.1695,28800.0
2014-11-18 10:30:00,43.45,43.45,43.13,43.34,75800.0,42.1308,42.1308,41.8205,42.0241,75800.0
2014-11-18 11:00:00,43.37,43.37,43.13,43.13,10000.0,42.0532,42.0532,41.8205,41.8205,10000.0
2014-11-18 11:30:00,43.19,43.36,43.13,43.3,61800.0,41.8786,42.0435,41.8205,41.9853,61800.0
2014-11-18 12:00:00,43.35,43.55,43.35,43.46,25600.0,42.0338,42.2277,42.0338,42.1404,25600.0
2014-11-18 12:30:00,43.45,43.66,43.45,43.65,25800.0,42.1308,42.3344,42.1308,42.3247,25800.0
2014-11-18 13:00:00,43.72,43.75,43.58,43.61,10000.0,42.3926,42.4216,42.2568,42.2859,10000.0
2014-11-18 13:30:00,43.58,43.6,43.41,43.46,3000.0,42.2568,42.2762,42.092,42.1404,3000.0
2014-11-18 14:00:00,43.57,43.58,43.4,43.4,11400.0,42.2471,42.2568,42.0823,42.0823,11400.0
2014-11-18 14:30:00,43.4,43.47,43.26,43.26,73200.0,42.0823,42.1501,41.9465,41.9465,73200.0
2014-11-18 15:00:00,43.46,43.47,43.23,43.23,11400.0,42.1404,42.1501,41.9174,41.9174,11400.0
2014-11-18 15:30:00,43.28,43.43,43.13,43.19,27800.0,41.9659,42.1114,41.8205,41.8786,27800.0
2014-11-19 09:30:00,43.08,43.08,41.75,42.23,116200.0,41.772,41.772,40.4824,40.9478,116200.0
2014-11-19 10:00:00,42.11,42.21,41.98,42.08,41200.0,40.8314,40.9284,40.7054,40.8023,41200.0
2014-11-19 10:30:00,42.04,42.16,41.26,41.26,86200.0,40.7636,40.8799,40.0072,40.0072,86200.0
2014-11-19 11:00:00,41.26,41.48,40.99,41.43,79400.0,40.0072,40.2206,39.7454,40.1721,79400.0
2014-11-19 11:30:00,41.41,41.88,41.38,41.88,33800.0,40.1527,40.6084,40.1236,40.6084,33800.0
2014-11-19 12:00:00,42.0,42.34,41.98,42.2,22800.0,40.7248,41.0545,40.7054,40.9187,22800.0
2014-11-19 12:30:00,42.13,42.33,42.1,42.33,4000.0,40.8508,41.0448,40.8217,41.0448,4000.0
2014-11-19 13:00:00,42.44,42.59,42.42,42.45,6400.0,41.1514,41.2969,41.132,41.1611,6400.0
2014-11-19 13:30:00,42.46,42.46,42.23,42.3,10800.0,41.1708,41.1708,40.9478,41.0157,10800.0
2014-11-19 14:00:00,42.34,42.67,42.1,42.15,28200.0,41.0545,41.3744,40.8217,40.8702,28200.0
2014-11-19 14:30:00,42.14,42.17,41.81,42.03,57400.0,40.8605,40.8896,40.5405,40.7539,57400.0
2014-11-19 15:00:00,42.03,42.17,41.88,42.07,22600.0,40.7539,40.8896,40.6084,40.7927,22600.0
2014-11-19 15:30:00,42.05,42.09,41.68,41.85,28200.0,40.7733,40.812,40.4145,40.5793,28200.0
2014-11-20 09:30:00,41.24,42.07,41.24,41.99,102400.0,39.9879,40.7927,39.9879,40.7151,102400.0
2014-11-20 10:00:00,42.1,42.35,42.1,42.19,17000.0,40.8217,41.0642,40.8217,40.909,17000.0
2014-11-20 10:30:00,42.34,42.66,42.34,42.45,45000.0,41.0545,41.3647,41.0545,41.1611,45000.0
2014-11-20 11:00:00,42.52,42.8,42.52,42.71,7800.0,41.229,41.5005,41.229,41.4132,7800.0
2014-11-20 11:30:00,42.76,42.76,42.6,42.65,13000.0,41.4617,41.4617,41.3066,41.355,13000.0
2014-11-20 12:00:00,42.61,42.7,42.59,42.7,9400.0,41.3163,41.4035,41.2969,41.4035,9400.0
2014-11-20 12:30:00,42.77,42.85,42.66,42.66,12800.0,41.4714,41.549,41.3647,41.3647,12800.0
2014-11-20 13:00:00,42.75,42.85,42.62,42.71,11200.0,41.452,41.549,41.326,41.4132,11200.0
2014-11-20 13:30:00,42.72,42.84,42.72,42.81,6600.0,41.4229,41.5393,41.4229,41.5102,6600.0
2014-11-20 14:00:00,42.94,43.0,42.88,42.96,13200.0,41.6362,41.6944,41.5781,41.6556,13200.0
2014-11-20 14:30:00,42.97,42.99,42.76,42.76,14600.0,41.6653,41.6847,41.4617,41.4617,14600.0
2014-11-20 15:00:00,42.74,42.81,42.66,42.81,6000.0,41.4423,41.5102,41.3647,41.5102,6000.0
2014-11-20 15:30:00,42.99,43.24,42.95,43.22,57000.0,41.6847,41.9271,41.6459,41.9077,57000.0
2014-11-21 09:30:00,45.09,45.09,44.25,44.49,108400.0,43.721,43.721,42.9065,43.1392,108400.0
2014-11-21 10:00:00,44.55,44.63,44.44,44.46,40400.0,43.1974,43.2749,43.0907,43.1101,40400.0
2014-11-21 10:30:00,44.4,44.42,43.97,43.97,25800.0,43.0519,43.0713,42.635,42.635,25800.0
2014-11-21 11:00:00,43.88,44.12,43.74,44.05,12200.0,42.5477,42.7804,42.4119,42.7125,12200.0
2014-11-21 11:30:00,44.04,44.15,43.92,44.02,21000.0,42.7028,42.8095,42.5865,42.6834,21000.0
2014-11-21 12:00:00,44.03,44.1,43.97,44.1,2800.0,42.6931,42.761,42.635,42.761,2800.0
2014-11-21 12:30:00,44.1,44.22,44.1,44.17,25400.0,42.761,42.8774,42.761,42.8289,25400.0
2014-11-21 13:00:00,44.06,44.07,43.58,43.58,37200.0,42.7222,42.7319,42.2568,42.2568,37200.0
2014-11-21 13:30:00,43.52,43.71,43.49,43.58,17400.0,42.1986,42.3829,42.1695,42.2568,17400.0
2014-11-21 14:00:00,43.6,43.6,43.07,43.08,14600.0,42.2762,42.2762,41.7623,41.772,14600.0
2014-11-21 14:30:00,43.02,43.48,42.94,43.48,47800.0,41.7138,42.1598,41.6362,42.1598,47800.0
2014-11-21 15:00:00,43.52,43.52,43.43,43.47,4000.0,42.1986,42.1986,42.1114,42.1501,4000.0
2014-11-21 15:30:00,43.64,43.81,43.23,43.38,39400.0,42.315,42.4798,41.9174,42.0629,39400.0
2014-11-24 09:30:00,43.63,44.35,43.6,44.18,58200.0,42.3053,43.0034,42.2762,42.8386,58200.0
2014-11-24 10:00:00,44.33,44.52,44.29,44.52,42000.0,42.984,43.1683,42.9452,43.1683,42000.0
2014-11-24 10:30:00,44.57,44.57,44.25,44.3,30400.0,43.2167,43.2167,42.9065,42.9549,30400.0
2014-11-24 11:00:00,44.38,44.42,44.19,44.2,52200.0,43.0325,43.0713,42.8483,42.858,52200.0
2014-11-24 11:30:00,44.32,44.34,44.22,44.29,4200.0,42.9743,42.9937,42.8774,42.9452,4200.0
2014-11-24 12:00:00,44.38,44.46,44.37,44.4,24400.0,43.0325,43.1101,43.0228,43.0519,24400.0
2014-11-24 12:30:00,44.38,44.38,44.21,44.22,23800.0,43.0325,43.0325,42.8677,42.8774,23800.0
2014-11-24 13:00:00,44.18,44.26,44.18,44.26,4600.0,42.8386,42.9162,42.8386,42.9162,4600.0
2014-11-24 13:30:00,44.33,44.35,44.27,44.34,4600.0,42.984,43.0034,42.9259,42.9937,4600.0
2014-11-24 14:00:00,44.42,44.56,44.41,44.51,36000.0,43.0713,43.2071,43.0616,43.1586,36000.0
2014-11-24 14:30:00,44.52,44.68,44.52,44.68,11000.0,43.1683,43.3234,43.1683,43.3234,11000.0
2014-11-24 15:00:00,44.63,44.72,44.56,44.67,8600.0,43.2749,43.3622,43.2071,43.3137,8600.0
2014-11-24 15:30:00,44.75,45.0,44.75,44.96,42400.0,43.3913,43.6337,43.3913,43.5949,42400.0
2014-11-25 09:30:00,45.15,45.75,45.08,45.29,68400.0,43.7791,44.3609,43.7113,43.9149,68400.0
2014-11-25 10:00:00,45.23,45.24,44.77,45.24,41200.0,43.8567,43.8664,43.4107,43.8664,41200.0
2014-11-25 10:30:00,45.3,45.3,44.63,44.7,9600.0,43.9246,43.9246,43.2749,43.3428,9600.0
2014-11-25 11:00:00,44.67,44.73,44.47,44.64,9400.0,43.3137,43.3719,43.1198,43.2846,9400.0
2014-11-25 11:30:00,44.73,44.85,44.73,44.8,5600.0,43.3719,43.4882,43.3719,43.4398,5600.0
2014-11-25 12:00:00,44.79,44.79,44.72,44.74,1000.0,43.4301,43.4301,43.3622,43.3816,1000.0
2014-11-25 12:30:00,44.89,45.14,44.89,45.09,12000.0,43.527,43.7694,43.527,43.721,12000.0
2014-11-25 13:00:00,44.97,44.97,44.97,44.97,200.0,43.6046,43.6046,43.6046,43.6046,200.0
2014-11-25 13:30:00,44.89,44.89,44.89,44.89,200.0,43.527,43.527,43.527,43.527,200.0
2014-11-25 14:00:00,44.88,44.88,44.85,44.85,14000.0,43.5173,43.5173,43.4882,43.4882,14000.0
2014-11-25 14:30:00,45.01,45.02,45.01,45.01,400.0,43.6434,43.6531,43.6434,43.6434,400.0
2014-11-25 15:00:00,44.92,45.01,44.91,45.01,3200.0,43.5561,43.6434,43.5464,43.6434,3200.0
2014-11-25 15:30:00,45.04,45.04,44.83,44.97,14200.0,43.6725,43.6725,43.4689,43.6046,14200.0
2014-11-26 09:30:00,45.0,45.11,44.87,45.11,5200.0,43.6337,43.7404,43.5076,43.7404,5200.0
2014-11-26 10:00:00,45.06,45.25,45.01,45.25,19600.0,43.6919,43.8761,43.6434,43.8761,19600.0
2014-11-26 10:30:00,45.18,45.18,45.09,45.09,3000.0,43.8082,43.8082,43.721,43.721,3000.0
2014-11-26 11:00:00,44.93,44.96,44.92,44.92,3800.0,43.5658,43.5949,43.5561,43.5561,3800.0
2014-11-26 11:30:00,45.0,45.22,44.99,45.17,106000.0,43.6337,43.847,43.624,43.7985,106000.0
2014-11-26 12:00:00,45.17,45.29,45.13,45.16,17600.0,43.7985,43.9149,43.7597,43.7888,17600.0
2014-11-26 12:30:00,45.18,45.29,45.18,45.27,7400.0,43.8082,43.9149,43.8082,43.8955,7400.0
2014-11-26 13:00:00,45.29,45.29,45.26,45.26,102600.0,43.9149,43.9149,43.8858,43.8858,102600.0
2014-11-26 13:30:00,45.27,45.38,45.24,45.38,24400.0,43.8955,44.0022,43.8664,44.0022,24400.0
2014-11-26 14:00:00,45.32,45.38,45.26,45.38,1000.0,43.944,44.0022,43.8858,44.0022,1000.0
2014-11-26 14:30:00,45.38,45.4,45.38,45.39,3400.0,44.0022,44.0215,44.0022,44.0118,3400.0
2014-11-26 15:00:00,45.32,45.48,45.32,45.48,6200.0,43.944,44.0991,43.944,44.0991,6200.0
2014-11-26 15:30:00,45.46,45.51,45.38,45.45,76800.0,44.0797,44.1282,44.0022,44.07,76800.0
2014-11-28 09:30:00,45.51,45.51,44.79,45.21,52600.0,44.1282,44.1282,43.4301,43.8373,52600.0
2014-11-28 10:00:00,45.1,45.31,45.1,45.2,3200.0,43.7307,43.9343,43.7307,43.8276,3200.0
2014-11-28 10:30:00,45.24,45.35,45.16,45.18,2800.0,43.8664,43.9731,43.7888,43.8082,2800.0
2014-11-28 11:00:00,45.21,45.23,45.17,45.17,1200.0,43.8373,43.8567,43.7985,43.7985,1200.0
2014-11-28 11:30:00,45.08,45.08,44.85,44.85,21800.0,43.7113,43.7113,43.4882,43.4882,21800.0
2014-11-28 12:00:00,44.79,44.79,44.63,44.63,26400.0,43.4301,43.4301,43.2749,43.2749,26400.0
2014-11-28 12:30:00,44.59,44.59,43.35,43.51,99400.0,43.2361,43.2361,42.0338,42.1889,99400.0
2014-12-01 09:30:00,43.07,43.2,42.1,42.44,83600.0,41.7623,41.8883,40.8217,41.1514,83600.0
2014-12-01 10:00:00,42.51,42.82,42.38,42.56,50800.0,41.2193,41.5199,41.0932,41.2678,50800.0
2014-12-01 10:30:00,42.45,42.45,41.54,41.57,118200.0,41.1611,41.1611,40.2787,40.3078,118200.0
2014-12-01 11:00:00,41.55,42.16,41.55,42.12,11800.0,40.2884,40.8799,40.2884,40.8411,11800.0
2014-12-01 11:30:00,42.0,42.13,41.68,41.68,9800.0,40.7248,40.8508,40.4145,40.4145,9800.0
2014-12-01 12:00:00,41.71,41.89,41.71,41.74,9200.0,40.4436,40.6181,40.4436,40.4727,9200.0
2014-12-01 12:30:00,41.74,42.13,41.74,42.09,54800.0,40.4727,40.8508,40.4727,40.812,54800.0
2014-12-01 13:00:00,42.09,42.15,41.92,41.95,30800.0,40.812,40.8702,40.6472,40.6763,30800.0
2014-12-01 13:30:00,42.08,42.08,41.87,41.92,26000.0,40.8023,40.8023,40.5987,40.6472,26000.0
2014-12-01 14:00:00,41.72,41.72,41.5,41.71,9400.0,40.4533,40.4533,40.24,40.4436,9400.0
2014-12-01 14:30:00,41.68,41.94,41.68,41.77,16400.0,40.4145,40.6666,40.4145,40.5018,16400.0
2014-12-01 15:00:00,41.85,42.07,41.85,42.05,8800.0,40.5793,40.7927,40.5793,40.7733,8800.0
2014-12-01 15:30:00,41.79,41.79,41.4,41.43,20000.0,40.5212,40.5212,40.143,40.1721,20000.0
2014-12-02 09:30:00,41.57,42.36,41.57,42.34,19200.0,40.3078,41.0738,40.3078,41.0545,19200.0
2014-12-02 10:00:00,42.35,42.81,42.35,42.63,15600.0,41.0642,41.5102,41.0642,41.3356,15600.0
2014-12-02 10:30:00,42.68,42.99,42.63,42.98,25600.0,41.3841,41.6847,41.3356,41.675,25600.0
2014-12-02 11:00:00,43.1,43.33,43.06,43.06,164000.0,41.7914,42.0144,41.7526,41.7526,164000.0
2014-12-02 11:30:00,43.14,43.14,42.79,42.88,11800.0,41.8302,41.8302,41.4908,41.5781,11800.0
2014-12-02 12:00:00,42.9,42.9,42.66,42.69,32000.0,41.5975,41.5975,41.3647,41.3938,32000.0
2014-12-02 12:30:00,42.54,42.61,42.49,42.56,4200.0,41.2484,41.3163,41.1999,41.2678,4200.0
2014-12-02 13:00:00,42.58,42.87,42.44,42.87,38200.0,41.2872,41.5684,41.1514,41.5684,38200.0
2014-12-02 13:30:00,42.74,42.77,42.6,42.65,4000.0,41.4423,41.4714,41.3066,41.355,4000.0
2014-12-02 14:00:00,42.67,42.81,42.63,42.73,16400.0,41.3744,41.5102,41.3356,41.4326,16400.0
2014-12-02 14:30:00,42.74,43.06,42.74,43.05,14200.0,41.4423,41.7526,41.4423,41.7429,14200.0
2014-12-02 15:00:00,42.95,43.04,42.79,42.79,2200.0,41.6459,41.7332,41.4908,41.4908,2200.0
2014-12-02 15:30:00,42.73,42.97,42.7,42.89,66600.0,41.4326,41.6653,41.4035,41.5878,66600.0
2014-12-03 09:30:00,42.91,43.5,42.84,43.35,46000.0,41.6071,42.1792,41.5393,42.0338,46000.0
2014-12-03 10:00:00,43.31,44.12,43.19,44.0,73800.0,41.995,42.7804,41.8786,42.6641,73800.0
2014-12-03 10:30:00,44.02,44.24,44.01,44.24,61400.0,42.6834,42.8968,42.6737,42.8968,61400.0
2014-12-03 11:00:00,44.29,44.44,44.17,44.19,13600.0,42.9452,43.0907,42.8289,42.8483,13600.0
2014-12-03 11:30:00,44.26,44.26,44.12,44.22,6000.0,42.9162,42.9162,42.7804,42.8774,6000.0
2014-12-03 12:00:00,44.31,44.33,44.05,44.05,2800.0,42.9646,42.984,42.7125,42.7125,2800.0
2014-12-03 12:30:00,44.05,44.05,43.79,43.79,29200.0,42.7125,42.7125,42.4604,42.4604,29200.0
2014-12-03 13:00:00,43.93,44.01,43.88,44.01,4000.0,42.5962,42.6737,42.5477,42.6737,4000.0
2014-12-03 13:30:00,43.96,43.96,43.74,43.8,3400.0,42.6253,42.6253,42.4119,42.4701,3400.0
2014-12-03 14:00:00,43.93,44.13,43.93,44.13,800.0,42.5962,42.7901,42.5962,42.7901,800.0
2014-12-03 14:30:00,44.12,44.3,44.12,44.2,3400.0,42.7804,42.9549,42.7804,42.858,3400.0
2014-12-03 15:00:00,44.26,44.26,44.24,44.26,25600.0,42.9162,42.9162,42.8968,42.9162,25600.0
2014-12-03 15:30:00,44.4,44.44,44.12,44.13,39000.0,43.0519,43.0907,42.7804,42.7901,39000.0
2014-12-04 09:30:00,43.96,43.97,43.65,43.76,124200.0,42.6253,42.635,42.3247,42.4313,124200.0
2014-12-04 10:00:00,43.85,43.86,43.35,43.4,113000.0,42.5186,42.5283,42.0338,42.0823,113000.0
2014-12-04 10:30:00,43.4,43.4,42.88,43.27,73000.0,42.0823,42.0823,41.5781,41.9562,73000.0
2014-12-04 11:00:00,43.21,43.35,43.18,43.23,10000.0,41.898,42.0338,41.869,41.9174,10000.0
2014-12-04 11:30:00,43.13,43.63,43.13,43.63,51600.0,41.8205,42.3053,41.8205,42.3053,51600.0
2014-12-04 12:00:00,43.65,43.74,43.6,43.68,53400.0,42.3247,42.4119,42.2762,42.3538,53400.0
2014-12-04 12:30:00,43.62,43.97,43.59,43.9,13600.0,42.2956,42.635,42.2665,42.5671,13600.0
2014-12-04 13:00:00,44.0,44.0,43.75,43.76,43400.0,42.6641,42.6641,42.4216,42.4313,43400.0
2014-12-04 13:30:00,43.75,43.87,43.63,43.86,16600.0,42.4216,42.538,42.3053,42.5283,16600.0
2014-12-04 14:00:00,43.83,43.85,43.76,43.76,800.0,42.4992,42.5186,42.4313,42.4313,800.0
2014-12-04 14:30:00,43.55,43.65,43.55,43.65,2200.0,42.2277,42.3247,42.2277,42.3247,2200.0
2014-12-04 15:00:00,43.69,43.69,43.07,43.13,73600.0,42.3635,42.3635,41.7623,41.8205,73600.0
2014-12-04 15:30:00,43.1,43.49,43.07,43.49,146200.0,41.7914,42.1695,41.7623,42.1695,146200.0
2014-12-05 09:30:00,44.05,44.65,43.77,44.33,35200.0,42.7125,43.2943,42.441,42.984,35200.0
2014-12-05 10:00:00,44.43,44.52,44.07,44.14,21000.0,43.081,43.1683,42.7319,42.7998,21000.0
2014-12-05 10:30:00,44.26,44.54,44.22,44.35,22000.0,42.9162,43.1877,42.8774,43.0034,22000.0
2014-12-05 11:00:00,44.43,44.63,44.4,44.63,53200.0,43.081,43.2749,43.0519,43.2749,53200.0
2014-12-05 11:30:00,44.59,44.75,44.52,44.55,16800.0,43.2361,43.3913,43.1683,43.1974,16800.0
2014-12-05 12:00:00,44.57,44.81,44.57,44.64,12200.0,43.2167,43.4495,43.2167,43.2846,12200.0
2014-12-05 12:30:00,44.7,44.7,44.53,44.53,800.0,43.3428,43.3428,43.178,43.178,800.0
2014-12-05 13:00:00,44.46,44.52,44.38,44.38,3200.0,43.1101,43.1683,43.0325,43.0325,3200.0
2014-12-05 13:30:00,44.43,44.43,44.38,44.38,54000.0,43.081,43.081,43.0325,43.0325,54000.0
2014-12-05 14:00:00,44.46,44.58,44.46,44.55,9200.0,43.1101,43.2264,43.1101,43.1974,9200.0
2014-12-05 14:30:00,44.45,44.46,44.27,44.3,16400.0,43.1004,43.1101,42.9259,42.9549,16400.0
2014-12-05 15:00:00,44.26,44.5,44.26,44.5,4200.0,42.9162,43.1489,42.9162,43.1489,4200.0
2014-12-05 15:30:00,44.49,44.51,44.01,44.49,118400.0,43.1392,43.1586,42.6737,43.1392,118400.0
2014-12-08 09:30:00,44.1,44.61,43.98,44.43,14800.0,42.761,43.2555,42.6447,43.081,14800.0
2014-12-08 10:00:00,44.46,45.02,44.46,45.02,19200.0,43.1101,43.6531,43.1101,43.6531,19200.0
2014-12-08 10:30:00,44.98,45.24,44.97,44.97,27800.0,43.6143,43.8664,43.6046,43.6046,27800.0
2014-12-08 11:00:00,44.99,45.12,44.98,44.98,3000.0,43.624,43.75,43.6143,43.6143,3000.0
2014-12-08 11:30:00,45.03,45.03,44.52,44.52,11400.0,43.6628,43.6628,43.1683,43.1683,11400.0
2014-12-08 12:00:00,44.4,44.4,43.54,43.63,120800.0,43.0519,43.0519,42.218,42.3053,120800.0
2014-12-08 12:30:00,43.52,43.73,43.33,43.33,23400.0,42.1986,42.4023,42.0144,42.0144,23400.0
2014-12-08 13:00:00,43.41,43.6,43.24,43.35,23400.0,42.092,42.2762,41.9271,42.0338,23400.0
2014-12-08 13:30:00,43.32,43.34,42.94,43.02,48000.0,42.0047,42.0241,41.6362,41.7138,48000.0
2014-12-08 14:00:00,42.89,43.04,42.43,42.69,75000.0,41.5878,41.7332,41.1417,41.3938,75000.0
2014-12-08 14:30:00,42.85,43.11,42.85,43.09,26200.0,41.549,41.8011,41.549,41.7817,26200.0
2014-12-08 15:00:00,42.95,43.04,42.76,43.01,16800.0,41.6459,41.7332,41.4617,41.7041,16800.0
2014-12-08 15:30:00,42.9,42.92,42.66,42.83,43400.0,41.5975,41.6168,41.3647,41.5296,43400.0
2014-12-09 09:30:00,41.45,42.08,41.23,42.03,182600.0,40.1915,40.8023,39.9782,40.7539,182600.0
2014-12-09 10:00:00,42.06,42.13,41.6,41.6,44200.0,40.783,40.8508,40.3369,40.3369,44200.0
2014-12-09 10:30:00,41.62,42.56,41.58,42.45,183400.0,40.3563,41.2678,40.3175,41.1611,183400.0
2014-12-09 11:00:00,42.46,42.74,42.28,42.74,9400.0,41.1708,41.4423,40.9963,41.4423,9400.0
2014-12-09 11:30:00,42.77,42.98,42.63,42.88,22600.0,41.4714,41.675,41.3356,41.5781,22600.0
2014-12-09 12:00:00,42.77,42.87,42.7,42.82,3000.0,41.4714,41.5684,41.4035,41.5199,3000.0
2014-12-09 12:30:00,42.93,43.55,42.93,43.5,51200.0,41.6265,42.2277,41.6265,42.1792,51200.0
2014-12-09 13:00:00,43.54,44.2,43.54,44.01,32000.0,42.218,42.858,42.218,42.6737,32000.0
2014-12-09 13:30:00,44.1,44.67,44.1,44.5,64400.0,42.761,43.3137,42.761,43.1489,64400.0
2014-12-09 14:00:00,44.44,44.72,44.43,44.67,156000.0,43.0907,43.3622,43.081,43.3137,156000.0
2014-12-09 14:30:00,44.7,44.73,44.38,44.7,111600.0,43.3428,43.3719,43.0325,43.3428,111600.0
2014-12-09 15:00:00,44.74,45.02,44.74,44.85,34200.0,43.3816,43.6531,43.3816,43.4882,34200.0
2014-12-09 15:30:00,44.63,45.09,44.63,45.02,43400.0,43.2749,43.721,43.2749,43.6531,43400.0
2014-12-10 09:30:00,44.54,44.87,44.0,44.21,59200.0,43.1877,43.5076,42.6641,42.8677,59200.0
2014-12-10 10:00:00,44.18,44.36,43.84,44.26,218400.0,42.8386,43.0131,42.5089,42.9162,218400.0
2014-12-10 10:30:00,44.07,44.31,43.65,44.29,232600.0,42.7319,42.9646,42.3247,42.9452,232600.0
2014-12-10 11:00:00,44.21,44.47,43.85,43.96,162200.0,42.8677,43.1198,42.5186,42.6253,162200.0
2014-12-10 11:30:00,43.9,44.26,43.82,44.09,164000.0,42.5671,42.9162,42.4895,42.7513,164000.0
2014-12-10 12:00:00,43.95,44.02,43.68,43.85,112800.0,42.6156,42.6834,42.3538,42.5186,112800.0
2014-12-10 12:30:00,43.76,44.12,43.55,43.88,60000.0,42.4313,42.7804,42.2277,42.5477,60000.0
2014-12-10 13:00:00,43.82,44.01,43.7,43.88,88200.0,42.4895,42.6737,42.3732,42.5477,88200.0
2014-12-10 13:30:00,43.77,43.77,42.99,43.01,35000.0,42.441,42.441,41.6847,41.7041,35000.0
2014-12-10 14:00:00,42.99,43.13,42.75,42.92,23400.0,41.6847,41.8205,41.452,41.6168,23400.0
2014-12-10 14:30:00,42.75,42.75,42.18,42.18,99600.0,41.452,41.452,40.8993,40.8993,99600.0
2014-12-10 15:00:00,42.13,42.81,42.0,42.65,53000.0,40.8508,41.5102,40.7248,41.355,53000.0
2014-12-10 15:30:00,42.58,42.72,42.06,42.14,50800.0,41.2872,41.4229,40.783,40.8605,50800.0
2014-12-11 09:30:00,42.72,43.87,42.72,43.58,102200.0,41.4229,42.538,41.4229,42.2568,102200.0
2014-12-11 10:00:00,43.67,43.84,43.45,43.75,8600.0,42.3441,42.5089,42.1308,42.4216,8600.0
2014-12-11 10:30:00,43.87,44.31,43.87,43.95,62400.0,42.538,42.9646,42.538,42.6156,62400.0
2014-12-11 11:00:00,43.82,44.0,43.5,43.91,18400.0,42.4895,42.6641,42.1792,42.5768,18400.0
2014-12-11 11:30:00,43.86,44.03,43.68,44.03,27000.0,42.5283,42.6931,42.3538,42.6931,27000.0
2014-12-11 12:00:00,44.04,44.04,43.88,43.94,11800.0,42.7028,42.7028,42.5477,42.6059,11800.0
2014-12-11 12:30:00,43.93,43.93,43.68,43.71,6800.0,42.5962,42.5962,42.3538,42.3829,6800.0
2014-12-11 13:00:00,43.67,43.67,43.41,43.49,10600.0,42.3441,42.3441,42.092,42.1695,10600.0
2014-12-11 13:30:00,43.45,43.66,43.29,43.29,75000.0,42.1308,42.3344,41.9756,41.9756,75000.0
2014-12-11 14:00:00,43.2,43.41,43.15,43.15,14200.0,41.8883,42.092,41.8399,41.8399,14200.0
2014-12-11 14:30:00,43.09,43.16,42.58,42.68,22600.0,41.7817,41.8496,41.2872,41.3841,22600.0
2014-12-11 15:00:00,42.69,43.26,42.68,43.25,34600.0,41.3938,41.9465,41.3841,41.9368,34600.0
2014-12-11 15:30:00,43.23,43.34,42.36,42.68,22800.0,41.9174,42.0241,41.0738,41.3841,22800.0
2014-12-12 09:30:00,41.07,42.18,41.02,42.1,147600.0,39.823,40.8993,39.7745,40.8217,147600.0
2014-12-12 10:00:00,42.13,42.13,41.46,41.89,134400.0,40.8508,40.8508,40.2012,40.6181,134400.0
2014-12-12 10:30:00,41.86,42.03,41.24,41.24,81000.0,40.589,40.7539,39.9879,39.9879,81000.0
2014-12-12 11:00:00,41.19,41.72,40.98,41.44,32600.0,39.9394,40.4533,39.7357,40.1818,32600.0
2014-12-12 11:30:00,41.55,41.84,41.25,41.25,95000.0,40.2884,40.5696,39.9975,39.9975,95000.0
2014-12-12 12:00:00,41.35,41.8,41.25,41.8,48000.0,40.0945,40.5309,39.9975,40.5309,48000.0
2014-12-12 12:30:00,41.93,41.94,41.77,41.79,5800.0,40.6569,40.6666,40.5018,40.5212,5800.0
2014-12-12 13:00:00,41.65,42.43,41.62,42.27,37800.0,40.3854,41.1417,40.3563,40.9866,37800.0
2014-12-12 13:30:00,42.23,42.23,41.98,42.21,1400.0,40.9478,40.9478,40.7054,40.9284,1400.0
2014-12-12 14:00:00,41.98,42.1,41.89,42.08,3400.0,40.7054,40.8217,40.6181,40.8023,3400.0
2014-12-12 14:30:00,42.0,42.0,41.77,41.87,4200.0,40.7248,40.7248,40.5018,40.5987,4200.0
2014-12-12 15:00:00,42.05,42.14,41.74,41.74,1600.0,40.7733,40.8605,40.4727,40.4727,1600.0
2014-12-12 15:30:00,41.6,41.6,41.02,41.08,141600.0,40.3369,40.3369,39.7745,39.8327,141600.0
2014-12-15 09:30:00,41.7,42.03,41.65,41.7,38000.0,40.4339,40.7539,40.3854,40.4339,38000.0
2014-12-15 10:00:00,41.52,41.53,40.85,41.03,48400.0,40.2594,40.269,39.6097,39.7842,48400.0
2014-12-15 10:30:00,41.01,41.15,40.27,40.71,43600.0,39.7648,39.9006,39.0473,39.4739,43600.0
2014-12-15 11:00:00,40.64,40.64,39.77,39.86,43000.0,39.4061,39.4061,38.5625,38.6498,43000.0
2014-12-15 11:30:00,39.75,40.21,39.48,39.48,114400.0,38.5431,38.9891,38.2813,38.2813,114400.0
2014-12-15 12:00:00,39.59,40.6,39.58,40.6,50600.0,38.388,39.3673,38.3783,39.3673,50600.0
2014-12-15 12:30:00,40.57,40.63,40.23,40.63,19800.0,39.3382,39.3964,39.0085,39.3964,19800.0
2014-12-15 13:00:00,40.6,40.77,40.0,40.0,16600.0,39.3673,39.5321,38.7855,38.7855,16600.0
2014-12-15 13:30:00,40.0,40.22,39.9,40.03,39800.0,38.7855,38.9988,38.6885,38.8146,39800.0
2014-12-15 14:00:00,40.08,40.44,39.72,40.23,47600.0,38.8631,39.2121,38.514,39.0085,47600.0
2014-12-15 14:30:00,40.18,40.41,39.68,39.85,53600.0,38.96,39.1831,38.4752,38.6401,53600.0
2014-12-15 15:00:00,39.84,40.44,39.84,40.04,56400.0,38.6304,39.2121,38.6304,38.8243,56400.0
2014-12-15 15:30:00,39.98,40.35,39.74,39.88,53800.0,38.7661,39.1249,38.5334,38.6691,53800.0
2014-12-16 09:30:00,39.58,40.4,39.23,40.16,75200.0,38.3783,39.1734,38.0389,38.9406,75200.0
2014-12-16 10:00:00,40.07,40.37,39.55,40.35,23000.0,38.8534,39.1443,38.3492,39.1249,23000.0
2014-12-16 10:30:00,40.35,40.77,39.8,40.69,18600.0,39.1249,39.5321,38.5916,39.4546,18600.0
2014-12-16 11:00:00,40.59,41.52,40.41,41.38,31800.0,39.3576,40.2594,39.1831,40.1236,31800.0
2014-12-16 11:30:00,41.51,41.68,41.13,41.13,30800.0,40.2497,40.4145,39.8812,39.8812,30800.0
2014-12-16 12:00:00,41.29,41.29,40.94,40.94,8800.0,40.0363,40.0363,39.697,39.697,8800.0
2014-12-16 12:30:00,41.03,41.21,40.75,40.99,7200.0,39.7842,39.9588,39.5127,39.7454,7200.0
2014-12-16 13:00:00,40.81,40.89,40.3,40.4,63000.0,39.5709,39.6485,39.0764,39.1734,63000.0
2014-12-16 13:30:00,40.39,40.9,40.39,40.7,14400.0,39.1637,39.6582,39.1637,39.4642,14400.0
2014-12-16 14:00:00,40.68,40.88,40.55,40.71,12000.0,39.4449,39.6388,39.3188,39.4739,12000.0
2014-12-16 14:30:00,40.75,40.88,40.45,40.45,8200.0,39.5127,39.6388,39.2218,39.2218,8200.0
2014-12-16 15:00:00,40.45,40.65,40.25,40.47,3200.0,39.2218,39.4158,39.0279,39.2412,3200.0
2014-12-16 15:30:00,40.32,40.59,39.6,39.66,45600.0,39.0958,39.3576,38.3976,38.4558,45600.0
2014-12-17 09:30:00,39.93,40.74,39.82,40.66,29200.0,38.7176,39.503,38.611,39.4255,29200.0
2014-12-17 10:00:00,40.62,40.74,40.13,40.13,19600.0,39.3867,39.503,38.9116,38.9116,19600.0
2014-12-17 10:30:00,40.13,40.63,39.89,40.52,12000.0,38.9116,39.3964,38.6788,39.2897,12000.0
2014-12-17 11:00:00,40.53,41.04,40.46,40.99,64000.0,39.2994,39.7939,39.2315,39.7454,64000.0
2014-12-17 11:30:00,40.99,41.94,40.91,41.9,66400.0,39.7454,40.6666,39.6679,40.6278,66400.0
2014-12-17 12:00:00,41.87,41.87,41.26,41.26,17200.0,40.5987,40.5987,40.0072,40.0072,17200.0
2014-12-17 12:30:00,41.36,41.5,41.2,41.29,7400.0,40.1042,40.24,39.9491,40.0363,7400.0
2014-12-17 13:00:00,41.24,41.42,41.18,41.42,3600.0,39.9879,40.1624,39.9297,40.1624,3600.0
2014-12-17 13:30:00,41.6,41.6,41.1,41.38,6200.0,40.3369,40.3369,39.8521,40.1236,6200.0
2014-12-17 14:00:00,41.38,42.56,41.38,42.56,52600.0,40.1236,41.2678,40.1236,41.2678,52600.0
2014-12-17 14:30:00,42.39,42.91,42.05,42.72,46800.0,41.1029,41.6071,40.7733,41.4229,46800.0
2014-12-17 15:00:00,42.3,43.13,42.14,43.13,25000.0,41.0157,41.8205,40.8605,41.8205,25000.0
2014-12-17 15:30:00,43.13,43.38,42.91,43.31,42800.0,41.8205,42.0629,41.6071,41.995,42800.0
2014-12-18 09:30:00,45.05,45.1,44.38,44.69,95000.0,43.6822,43.7307,43.0325,43.3331,95000.0
2014-12-18 10:00:00,44.68,44.9,44.38,44.47,19400.0,43.3234,43.5367,43.0325,43.1198,19400.0
2014-12-18 10:30:00,44.5,44.62,44.22,44.42,79200.0,43.1489,43.2652,42.8774,43.0713,79200.0
2014-12-18 11:00:00,44.27,44.41,43.99,44.41,7400.0,42.9259,43.0616,42.6544,43.0616,7400.0
2014-12-18 11:30:00,44.26,44.49,44.26,44.49,7200.0,42.9162,43.1392,42.9162,43.1392,7200.0
2014-12-18 12:00:00,44.48,44.85,44.48,44.69,134600.0,43.1295,43.4882,43.1295,43.3331,134600.0
2014-12-18 12:30:00,44.6,44.92,44.6,44.88,10000.0,43.2458,43.5561,43.2458,43.5173,10000.0
2014-12-18 13:00:00,44.89,45.24,44.87,45.24,76200.0,43.527,43.8664,43.5076,43.8664,76200.0
2014-12-18 13:30:00,45.24,45.24,45.08,45.17,3000.0,43.8664,43.8664,43.7113,43.7985,3000.0
2014-12-18 14:00:00,45.21,45.21,44.83,44.83,17400.0,43.8373,43.8373,43.4689,43.4689,17400.0
2014-12-18 14:30:00,44.82,45.13,44.74,45.1,24600.0,43.4592,43.7597,43.3816,43.7307,24600.0
2014-12-18 15:00:00,45.1,45.25,44.95,44.95,10200.0,43.7307,43.8761,43.5852,43.5852,10200.0
2014-12-18 15:30:00,45.06,45.32,45.02,45.22,35600.0,43.6919,43.944,43.6531,43.847,35600.0
2014-12-19 09:30:00,45.29,45.37,44.68,45.37,60000.0,43.9149,43.9925,43.3234,43.9925,60000.0
2014-12-19 10:00:00,45.26,45.5,45.14,45.2,15000.0,43.8858,44.1185,43.7694,43.8276,15000.0
2014-12-19 10:30:00,45.15,45.15,44.75,45.1,212200.0,43.7791,43.7791,43.3913,43.7307,212200.0
2014-12-19 11:00:00,44.97,45.16,44.9,45.16,148800.0,43.6046,43.7888,43.5367,43.7888,148800.0
2014-12-19 11:30:00,45.12,45.3,45.12,45.27,65600.0,43.75,43.9246,43.75,43.8955,65600.0
2014-12-19 12:00:00,45.22,45.24,45.04,45.04,4600.0,43.847,43.8664,43.6725,43.6725,4600.0
2014-12-19 12:30:00,44.94,45.32,44.94,45.29,17800.0,43.5755,43.944,43.5755,43.9149,17800.0
2014-12-19 13:00:00,45.3,45.47,45.3,45.43,62200.0,43.9246,44.0894,43.9246,44.0506,62200.0
2014-12-19 13:30:00,45.42,45.57,45.42,45.57,16400.0,44.0409,44.1864,44.0409,44.1864,16400.0
2014-12-19 14:00:00,45.53,45.7,45.51,45.54,16400.0,44.1476,44.3124,44.1282,44.1573,16400.0
2014-12-19 14:30:00,45.72,45.96,45.71,45.95,32800.0,44.3318,44.5645,44.3221,44.5548,32800.0
2014-12-19 15:00:00,45.93,46.0,45.77,46.0,30200.0,44.5355,44.6033,44.3803,44.6033,30200.0
2014-12-19 15:30:00,46.02,46.16,45.57,45.57,153200.0,44.6227,44.7585,44.1864,44.1864,153200.0
2014-12-22 09:30:00,45.91,46.16,45.61,46.09,49800.0,44.5161,44.7585,44.2252,44.6906,49800.0
2014-12-22 10:00:00,46.09,46.2,45.9,46.15,13800.0,44.6906,44.7973,44.5064,44.7488,13800.0
2014-12-22 10:30:00,46.13,46.13,45.71,45.83,66200.0,44.7294,44.7294,44.3221,44.4385,66200.0
2014-12-22 11:00:00,45.77,45.77,45.49,45.71,26200.0,44.3803,44.3803,44.1088,44.3221,26200.0
2014-12-22 11:30:00,45.77,45.82,45.51,45.51,8800.0,44.3803,44.4288,44.1282,44.1282,8800.0
2014-12-22 12:00:00,45.44,45.68,45.44,45.65,13000.0,44.0603,44.293,44.0603,44.264,13000.0
2014-12-22 12:30:00,45.57,45.95,45.52,45.95,7200.0,44.1864,44.5548,44.1379,44.5548,7200.0
2014-12-22 13:00:00,45.84,46.0,45.81,45.98,33000.0,44.4482,44.6033,44.4191,44.5839,33000.0
2014-12-22 13:30:00,45.97,46.02,45.93,45.93,42800.0,44.5742,44.6227,44.5355,44.5355,42800.0
2014-12-22 14:00:00,46.0,46.18,46.0,46.11,3200.0,44.6033,44.7779,44.6033,44.71,3200.0
2014-12-22 14:30:00,46.08,46.18,46.02,46.18,5400.0,44.6809,44.7779,44.6227,44.7779,5400.0
2014-12-22 15:00:00,46.2,46.34,46.15,46.34,6000.0,44.7973,44.933,44.7488,44.933,6000.0
2014-12-22 15:30:00,46.31,46.45,46.18,46.45,21600.0,44.9039,45.0397,44.7779,45.0397,21600.0
2014-12-23 09:30:00,47.24,47.26,46.84,47.01,63800.0,45.8057,45.8251,45.4178,45.5827,63800.0
2014-12-23 10:00:00,47.0,47.16,46.85,46.9,136800.0,45.573,45.7281,45.4275,45.476,136800.0
2014-12-23 10:30:00,46.75,46.84,46.4,46.71,85600.0,45.3306,45.4178,44.9912,45.2918,85600.0
2014-12-23 11:00:00,46.68,47.01,46.68,46.99,27400.0,45.2627,45.5827,45.2627,45.5633,27400.0
2014-12-23 11:30:00,47.0,47.01,46.87,46.87,68200.0,45.573,45.5827,45.4469,45.4469,68200.0
2014-12-23 12:00:00,46.96,46.99,46.88,46.89,11400.0,45.5342,45.5633,45.4566,45.4663,11400.0
2014-12-23 12:30:00,46.87,46.91,46.77,46.83,6600.0,45.4469,45.4857,45.3499,45.4081,6600.0
2014-12-23 13:00:00,46.78,46.88,46.72,46.72,10600.0,45.3596,45.4566,45.3015,45.3015,10600.0
2014-12-23 13:30:00,46.7,46.87,46.7,46.77,25800.0,45.2821,45.4469,45.2821,45.3499,25800.0
2014-12-23 14:00:00,46.7,46.7,46.54,46.56,57800.0,45.2821,45.2821,45.1269,45.1463,57800.0
2014-12-23 14:30:00,46.56,46.62,46.46,46.47,49600.0,45.1463,45.2045,45.0494,45.0591,49600.0
2014-12-23 15:00:00,46.53,46.59,46.25,46.3,14800.0,45.1172,45.1754,44.8457,44.8942,14800.0
2014-12-23 15:30:00,46.38,46.61,46.37,46.6,18200.0,44.9718,45.1948,44.9621,45.1851,18200.0
2014-12-24 09:30:00,46.93,47.0,46.52,46.93,42000.0,45.5051,45.573,45.1075,45.5051,42000.0
2014-12-24 10:00:00,47.14,47.22,46.98,47.22,8400.0,45.7087,45.7863,45.5536,45.7863,8400.0
2014-12-24 10:30:00,47.25,47.38,47.22,47.22,7600.0,45.8154,45.9414,45.7863,45.7863,7600.0
2014-12-24 11:00:00,47.2,47.31,47.12,47.16,20600.0,45.7669,45.8736,45.6893,45.7281,20600.0
2014-12-24 11:30:00,47.25,47.32,47.18,47.32,4400.0,45.8154,45.8832,45.7475,45.8832,4400.0
2014-12-24 12:00:00,47.24,47.33,47.23,47.33,2000.0,45.8057,45.8929,45.796,45.8929,2000.0
2014-12-24 12:30:00,47.17,47.31,47.06,47.08,59000.0,45.7378,45.8736,45.6311,45.6505,59000.0
2014-12-26 09:30:00,47.49,47.91,47.43,47.85,109600.0,46.0481,46.4553,45.9899,46.3972,109600.0
2014-12-26 10:00:00,47.91,48.0,47.87,47.91,16000.0,46.4553,46.5426,46.4166,46.4553,16000.0
2014-12-26 10:30:00,47.83,48.0,47.77,48.0,7400.0,46.3778,46.5426,46.3196,46.5426,7400.0
2014-12-26 11:00:00,48.01,48.1,47.98,48.09,13800.0,46.5523,46.6396,46.5232,46.6299,13800.0
2014-12-26 11:30:00,48.06,48.1,48.02,48.05,8400.0,46.6008,46.6396,46.562,46.5911,8400.0
2014-12-26 12:00:00,48.06,48.09,47.83,48.09,8400.0,46.6008,46.6299,46.3778,46.6299,8400.0
2014-12-26 12:30:00,48.05,48.05,47.92,47.94,13400.0,46.5911,46.5911,46.465,46.4844,13400.0
2014-12-26 13:00:00,48.02,48.06,47.88,48.03,3600.0,46.562,46.6008,46.4262,46.5717,3600.0
2014-12-26 13:30:00,48.04,48.24,48.04,48.24,11800.0,46.5814,46.7753,46.5814,46.7753,11800.0
2014-12-26 14:00:00,48.23,48.27,48.21,48.26,6400.0,46.7656,46.8044,46.7462,46.7947,6400.0
2014-12-26 14:30:00,48.28,48.28,48.24,48.25,2400.0,46.8141,46.8141,46.7753,46.785,2400.0
2014-12-26 15:00:00,48.23,48.28,48.2,48.26,2800.0,46.7656,46.8141,46.7365,46.7947,2800.0
2014-12-26 15:30:00,48.15,48.2,47.85,48.01,9800.0,46.688,46.7365,46.3972,46.5523,9800.0
2014-12-29 09:30:00,48.03,48.94,48.03,48.76,39400.0,46.5717,47.4541,46.5717,47.2795,39400.0
2014-12-29 10:00:00,48.73,48.91,48.42,48.51,16400.0,47.2504,47.425,46.9499,47.0371,16400.0
2014-12-29 10:30:00,48.46,48.6,48.38,48.54,13600.0,46.9886,47.1244,46.9111,47.0662,13600.0
2014-12-29 11:00:00,48.6,48.63,48.45,48.47,23600.0,47.1244,47.1535,46.9789,46.9983,23600.0
2014-12-29 11:30:00,48.46,48.55,48.43,48.47,85400.0,46.9886,47.0759,46.9595,46.9983,85400.0
2014-12-29 12:00:00,48.5,48.59,48.47,48.47,8000.0,47.0274,47.1147,46.9983,46.9983,8000.0
2014-12-29 12:30:00,48.52,48.62,48.51,48.62,2600.0,47.0468,47.1438,47.0371,47.1438,2600.0
2014-12-29 13:00:00,48.56,48.58,48.46,48.55,4400.0,47.0856,47.105,46.9886,47.0759,4400.0
2014-12-29 13:30:00,48.52,48.52,48.33,48.33,4600.0,47.0468,47.0468,46.8626,46.8626,4600.0
2014-12-29 14:00:00,48.34,48.34,48.24,48.31,13400.0,46.8723,46.8723,46.7753,46.8432,13400.0
2014-12-29 14:30:00,48.45,48.45,48.41,48.41,1400.0,46.9789,46.9789,46.9402,46.9402,1400.0
2014-12-29 15:00:00,48.37,48.49,48.32,48.32,21800.0,46.9014,47.0177,46.8529,46.8529,21800.0
2014-12-29 15:30:00,48.32,48.63,48.27,48.55,19400.0,46.8529,47.1535,46.8044,47.0759,19400.0
2014-12-30 09:30:00,48.19,48.65,48.19,48.35,33400.0,46.7268,47.1729,46.7268,46.882,33400.0
2014-12-30 10:00:00,48.27,48.44,47.91,48.4,15800.0,46.8044,46.9692,46.4553,46.9305,15800.0
2014-12-30 10:30:00,48.3,48.36,48.21,48.34,18600.0,46.8335,46.8917,46.7462,46.8723,18600.0
2014-12-30 11:00:00,48.41,48.41,48.08,48.3,4400.0,46.9402,46.9402,46.6202,46.8335,4400.0
2014-12-30 11:30:00,48.19,48.38,48.16,48.38,1000.0,46.7268,46.9111,46.6977,46.9111,1000.0
2014-12-30 12:00:00,48.38,48.45,48.24,48.24,7600.0,46.9111,46.9789,46.7753,46.7753,7600.0
2014-12-30 12:30:00,48.18,48.2,48.07,48.07,8800.0,46.7171,46.7365,46.6105,46.6105,8800.0
2014-12-30 13:00:00,48.12,48.18,48.0,48.0,10200.0,46.659,46.7171,46.5426,46.5426,10200.0
2014-12-30 13:30:00,48.02,48.02,47.72,47.75,12400.0,46.562,46.562,46.2711,46.3002,12400.0
2014-12-30 14:00:00,47.72,47.83,47.71,47.78,4600.0,46.2711,46.3778,46.2614,46.3293,4600.0
2014-12-30 14:30:00,48.0,48.09,48.0,48.05,3200.0,46.5426,46.6299,46.5426,46.5911,3200.0
2014-12-30 15:00:00,48.0,48.06,47.96,48.05,8200.0,46.5426,46.6008,46.5038,46.5911,8200.0
2014-12-30 15:30:00,48.04,48.17,47.74,47.74,19400.0,46.5814,46.7074,46.2905,46.2905,19400.0
2014-12-31 09:30:00,48.21,48.44,48.04,48.3,19800.0,46.7462,46.9692,46.5814,46.8335,19800.0
2014-12-31 10:00:00,48.35,48.59,48.33,48.49,22200.0,46.882,47.1147,46.8626,47.0177,22200.0
2014-12-31 10:30:00,48.57,48.98,48.49,48.87,86400.0,47.0953,47.4928,47.0177,47.3862,86400.0
2014-12-31 11:00:00,48.8,48.81,48.53,48.54,6000.0,47.3183,47.328,47.0565,47.0662,6000.0
2014-12-31 11:30:00,48.6,48.82,48.5,48.82,9400.0,47.1244,47.3377,47.0274,47.3377,9400.0
2014-12-31 12:00:00,48.67,48.67,47.96,47.99,7800.0,47.1923,47.1923,46.5038,46.5329,7800.0
2014-12-31 12:30:00,48.1,48.38,48.09,48.2,19400.0,46.6396,46.9111,46.6299,46.7365,19400.0
2014-12-31 13:00:00,48.14,48.31,48.09,48.18,5000.0,46.6784,46.8432,46.6299,46.7171,5000.0
2014-12-31 13:30:00,48.15,48.2,48.02,48.03,3400.0,46.688,46.7365,46.562,46.5717,3400.0
2014-12-31 14:00:00,48.01,48.02,47.63,47.83,19400.0,46.5523,46.562,46.1838,46.3778,19400.0
2014-12-31 14:30:00,47.78,47.86,47.45,47.66,33800.0,46.3293,46.4069,46.0093,46.2129,33800.0
2014-12-31 15:00:00,47.57,47.87,47.47,47.54,27000.0,46.1257,46.4166,46.0287,46.0966,27000.0
2014-12-31 15:30:00,47.59,47.63,46.76,46.76,157200.0,46.1451,46.1838,45.3403,45.3403,157200.0
2015-01-02 09:30:00,47.43,47.92,47.25,47.38,22800.0,45.9899,46.465,45.8154,45.9414,22800.0
2015-01-02 10:00:00,47.22,47.39,46.71,46.71,35600.0,45.7863,45.9511,45.2918,45.2918,35600.0
2015-01-02 10:30:00,46.69,46.7,44.97,45.73,88800.0,45.2724,45.2821,43.6046,44.3415,88800.0
2015-01-02 11:00:00,45.73,45.74,44.93,45.2,49800.0,44.3415,44.3512,43.5658,43.8276,49800.0
2015-01-02 11:30:00,45.17,45.24,44.83,45.16,24000.0,43.7985,43.8664,43.4689,43.7888,24000.0
2015-01-02 12:00:00,45.2,45.68,45.1,45.13,12800.0,43.8276,44.293,43.7307,43.7597,12800.0
2015-01-02 12:30:00,45.19,45.39,45.1,45.16,12800.0,43.8179,44.0118,43.7307,43.7888,12800.0
2015-01-02 13:00:00,45.4,45.4,45.15,45.2,10600.0,44.0215,44.0215,43.7791,43.8276,10600.0
2015-01-02 13:30:00,45.21,45.39,44.91,45.29,13600.0,43.8373,44.0118,43.5464,43.9149,13600.0
2015-01-02 14:00:00,45.24,45.65,45.24,45.54,14600.0,43.8664,44.264,43.8664,44.1573,14600.0
2015-01-02 14:30:00,45.46,46.33,45.46,46.09,20200.0,44.0797,44.9233,44.0797,44.6906,20200.0
2015-01-02 15:00:00,46.07,46.07,45.74,46.04,17400.0,44.6712,44.6712,44.3512,44.6421,17400.0
2015-01-02 15:30:00,46.06,46.31,45.92,46.05,41400.0,44.6615,44.9039,44.5258,44.6518,41400.0
2015-01-05 09:30:00,45.24,45.5,44.75,45.09,49000.0,43.8664,44.1185,43.3913,43.721,49000.0
2015-01-05 10:00:00,44.99,45.63,44.9,45.49,26000.0,43.624,44.2446,43.5367,44.1088,26000.0
2015-01-05 10:30:00,45.27,45.78,45.0,45.58,25000.0,43.8955,44.39,43.6337,44.1961,25000.0
2015-01-05 11:00:00,45.49,45.55,44.93,45.04,22200.0,44.1088,44.167,43.5658,43.6725,22200.0
2015-01-05 11:30:00,45.12,45.66,44.95,45.33,41200.0,43.75,44.2737,43.5852,43.9537,41200.0
2015-01-05 12:00:00,45.41,45.43,45.08,45.08,2600.0,44.0312,44.0506,43.7113,43.7113,2600.0
2015-01-05 12:30:00,44.95,45.13,44.59,44.59,13200.0,43.5852,43.7597,43.2361,43.2361,13200.0
2015-01-05 13:00:00,44.61,44.66,44.13,44.13,14400.0,43.2555,43.304,42.7901,42.7901,14400.0
2015-01-05 13:30:00,44.45,44.53,44.14,44.27,10800.0,43.1004,43.178,42.7998,42.9259,10800.0
2015-01-05 14:00:00,44.23,44.32,43.66,43.66,47600.0,42.8871,42.9743,42.3344,42.3344,47600.0
2015-01-05 14:30:00,43.63,44.09,43.57,44.05,13200.0,42.3053,42.7513,42.2471,42.7125,13200.0
2015-01-05 15:00:00,43.97,44.31,43.97,44.18,23000.0,42.635,42.9646,42.635,42.8386,23000.0
2015-01-05 15:30:00,44.14,44.48,44.03,44.29,46800.0,42.7998,43.1295,42.6931,42.9452,46800.0
2015-01-06 09:30:00,44.56,44.59,43.77,43.77,35200.0,43.2071,43.2361,42.441,42.441,35200.0
2015-01-06 10:00:00,43.81,43.99,43.48,43.93,22400.0,42.4798,42.6544,42.1598,42.5962,22400.0
2015-01-06 10:30:00,43.8,43.83,43.1,43.1,112200.0,42.4701,42.4992,41.7914,41.7914,112200.0
2015-01-06 11:00:00,43.1,43.24,42.39,42.53,40600.0,41.7914,41.9271,41.1029,41.2387,40600.0
2015-01-06 11:30:00,42.5,42.5,41.56,41.56,42600.0,41.2096,41.2096,40.2981,40.2981,42600.0
2015-01-06 12:00:00,41.56,41.56,40.84,41.28,69200.0,40.2981,40.2981,39.6,40.0266,69200.0
2015-01-06 12:30:00,41.26,41.9,41.22,41.88,14000.0,40.0072,40.6278,39.9685,40.6084,14000.0
2015-01-06 13:00:00,41.92,41.97,41.17,41.46,15400.0,40.6472,40.6957,39.92,40.2012,15400.0
2015-01-06 13:30:00,41.43,41.67,41.26,41.61,7800.0,40.1721,40.4048,40.0072,40.3466,7800.0
2015-01-06 14:00:00,41.69,42.02,41.23,41.73,17400.0,40.4242,40.7442,39.9782,40.463,17400.0
2015-01-06 14:30:00,41.88,42.57,41.88,42.21,27600.0,40.6084,41.2775,40.6084,40.9284,27600.0
2015-01-06 15:00:00,42.24,42.67,42.04,42.63,18400.0,40.9575,41.3744,40.7636,41.3356,18400.0
2015-01-06 15:30:00,42.47,42.53,41.8,41.91,29000.0,41.1805,41.2387,40.5309,40.6375,29000.0
2015-01-07 09:30:00,42.75,43.09,42.52,42.66,65000.0,41.452,41.7817,41.229,41.3647,65000.0
2015-01-07 10:00:00,42.94,42.94,42.41,42.47,23400.0,41.6362,41.6362,41.1223,41.1805,23400.0
2015-01-07 10:30:00,42.33,42.85,42.21,42.54,15800.0,41.0448,41.549,40.9284,41.2484,15800.0
2015-01-07 11:00:00,42.7,42.7,42.1,42.38,5600.0,41.4035,41.4035,40.8217,41.0932,5600.0
2015-01-07 11:30:00,42.49,42.96,42.47,42.92,10000.0,41.1999,41.6556,41.1805,41.6168,10000.0
2015-01-07 12:00:00,42.93,43.07,42.78,42.9,55600.0,41.6265,41.7623,41.4811,41.5975,55600.0
2015-01-07 12:30:00,42.81,42.85,42.74,42.82,3000.0,41.5102,41.549,41.4423,41.5199,3000.0
2015-01-07 13:00:00,42.76,42.85,42.67,42.81,3200.0,41.4617,41.549,41.3744,41.5102,3200.0
2015-01-07 13:30:00,42.81,43.0,42.76,43.0,3400.0,41.5102,41.6944,41.4617,41.6944,3400.0
2015-01-07 14:00:00,42.9,43.01,42.69,42.87,14000.0,41.5975,41.7041,41.3938,41.5684,14000.0
2015-01-07 14:30:00,43.1,43.26,42.85,42.85,16400.0,41.7914,41.9465,41.549,41.549,16400.0
2015-01-07 15:00:00,42.95,43.04,42.91,43.04,4000.0,41.6459,41.7332,41.6071,41.7332,4000.0
2015-01-07 15:30:00,43.0,43.45,42.99,43.45,26600.0,41.6944,42.1308,41.6847,42.1308,26600.0
2015-01-08 09:30:00,44.48,45.02,44.3,45.0,62200.0,43.1295,43.6531,42.9549,43.6337,62200.0
2015-01-08 10:00:00,45.05,45.38,45.05,45.15,39000.0,43.6822,44.0022,43.6822,43.7791,39000.0
2015-01-08 10:30:00,45.17,45.63,45.13,45.63,31400.0,43.7985,44.2446,43.7597,44.2446,31400.0
2015-01-08 11:00:00,45.69,45.78,45.42,45.42,15400.0,44.3027,44.39,44.0409,44.0409,15400.0
2015-01-08 11:30:00,45.4,45.65,45.3,45.51,18200.0,44.0215,44.264,43.9246,44.1282,18200.0
2015-01-08 12:00:00,45.23,45.43,45.23,45.43,7000.0,43.8567,44.0506,43.8567,44.0506,7000.0
2015-01-08 12:30:00,45.37,45.43,45.33,45.33,6000.0,43.9925,44.0506,43.9537,43.9537,6000.0
2015-01-08 13:00:00,45.44,45.48,45.41,45.41,3000.0,44.0603,44.0991,44.0312,44.0312,3000.0
2015-01-08 13:30:00,45.59,45.63,45.5,45.5,3800.0,44.2058,44.2446,44.1185,44.1185,3800.0
2015-01-08 14:00:00,45.4,45.71,45.4,45.54,26000.0,44.0215,44.3221,44.0215,44.1573,26000.0
2015-01-08 14:30:00,45.54,45.57,45.46,45.47,4400.0,44.1573,44.1864,44.0797,44.0894,4400.0
2015-01-08 15:00:00,45.55,45.72,45.41,45.67,27400.0,44.167,44.3318,44.0312,44.2833,27400.0
2015-01-08 15:30:00,45.65,45.7,45.4,45.63,32600.0,44.264,44.3124,44.0215,44.2446,32600.0
2015-01-09 09:30:00,45.8,45.8,44.97,45.1,65400.0,44.4094,44.4094,43.6046,43.7307,65400.0
2015-01-09 10:00:00,45.02,45.35,44.91,44.91,12600.0,43.6531,43.9731,43.5464,43.5464,12600.0
2015-01-09 10:30:00,44.85,44.89,44.6,44.84,27600.0,43.4882,43.527,43.2458,43.4785,27600.0
2015-01-09 11:00:00,44.67,44.7,44.06,44.37,123200.0,43.3137,43.3428,42.7222,43.0228,123200.0
2015-01-09 11:30:00,44.5,44.77,44.49,44.75,18200.0,43.1489,43.4107,43.1392,43.3913,18200.0
2015-01-09 12:00:00,44.75,45.08,44.73,44.94,20200.0,43.3913,43.7113,43.3719,43.5755,20200.0
2015-01-09 12:30:00,44.95,45.02,44.88,44.93,6600.0,43.5852,43.6531,43.5173,43.5658,6600.0
2015-01-09 13:00:00,44.45,44.97,44.45,44.7,3800.0,43.1004,43.6046,43.1004,43.3428,3800.0
2015-01-09 13:30:00,44.83,44.94,44.69,44.83,6200.0,43.4689,43.5755,43.3331,43.4689,6200.0
2015-01-09 14:00:00,44.7,44.85,44.69,44.82,2200.0,43.3428,43.4882,43.3331,43.4592,2200.0
2015-01-09 14:30:00,44.75,44.95,44.71,44.9,10600.0,43.3913,43.5852,43.3525,43.5367,10600.0
2015-01-09 15:00:00,44.88,45.16,44.88,44.9,8000.0,43.5173,43.7888,43.5173,43.5367,8000.0
2015-01-09 15:30:00,44.9,44.93,44.38,44.4,42600.0,43.5367,43.5658,43.0325,43.0519,42600.0
2015-01-12 09:30:00,44.45,44.73,43.25,43.4,34600.0,43.1004,43.3719,41.9368,42.0823,34600.0
2015-01-12 10:00:00,43.25,43.38,42.84,43.38,19000.0,41.9368,42.0629,41.5393,42.0629,19000.0
2015-01-12 10:30:00,43.31,44.05,43.26,44.05,10800.0,41.995,42.7125,41.9465,42.7125,10800.0
2015-01-12 11:00:00,44.18,44.18,43.96,43.96,7200.0,42.8386,42.8386,42.6253,42.6253,7200.0
2015-01-12 11:30:00,44.1,44.12,43.77,44.0,4200.0,42.761,42.7804,42.441,42.6641,4200.0
2015-01-12 12:00:00,44.0,44.07,43.77,43.91,8200.0,42.6641,42.7319,42.441,42.5768,8200.0
2015-01-12 12:30:00,43.94,44.04,43.83,43.83,3400.0,42.6059,42.7028,42.4992,42.4992,3400.0
2015-01-12 13:00:00,43.85,43.85,43.68,43.71,5000.0,42.5186,42.5186,42.3538,42.3829,5000.0
2015-01-12 13:30:00,43.72,43.94,43.72,43.87,2800.0,42.3926,42.6059,42.3926,42.538,2800.0
2015-01-12 14:00:00,43.85,43.9,43.79,43.8,3600.0,42.5186,42.5671,42.4604,42.4701,3600.0
2015-01-12 14:30:00,43.81,43.84,43.7,43.84,2800.0,42.4798,42.5089,42.3732,42.5089,2800.0
2015-01-12 15:00:00,43.87,44.0,43.77,43.79,8800.0,42.538,42.6641,42.441,42.4604,8800.0
2015-01-12 15:30:00,43.88,44.0,43.38,43.93,32800.0,42.5477,42.6641,42.0629,42.5962,32800.0
2015-01-13 09:30:00,44.94,46.09,44.94,46.09,78400.0,43.5755,44.6906,43.5755,44.6906,78400.0
2015-01-13 10:00:00,46.25,46.34,46.06,46.08,13800.0,44.8457,44.933,44.6615,44.6809,13800.0
2015-01-13 10:30:00,45.98,46.18,45.87,45.91,14000.0,44.5839,44.7779,44.4773,44.5161,14000.0
2015-01-13 11:00:00,45.9,45.91,45.34,45.37,10200.0,44.5064,44.5161,43.9634,43.9925,10200.0
2015-01-13 11:30:00,45.35,45.35,44.98,45.02,9800.0,43.9731,43.9731,43.6143,43.6531,9800.0
2015-01-13 12:00:00,45.02,45.06,44.13,44.15,8600.0,43.6531,43.6919,42.7901,42.8095,8600.0
2015-01-13 12:30:00,44.27,44.54,44.25,44.52,5000.0,42.9259,43.1877,42.9065,43.1683,5000.0
2015-01-13 13:00:00,44.62,44.68,44.02,44.09,8000.0,43.2652,43.3234,42.6834,42.7513,8000.0
2015-01-13 13:30:00,44.0,44.0,42.88,43.16,25600.0,42.6641,42.6641,41.5781,41.8496,25600.0
2015-01-13 14:00:00,43.05,43.1,42.45,42.99,44200.0,41.7429,41.7914,41.1611,41.6847,44200.0
2015-01-13 14:30:00,43.13,43.35,42.94,42.94,4000.0,41.8205,42.0338,41.6362,41.6362,4000.0
2015-01-13 15:00:00,42.93,43.19,42.72,43.02,13400.0,41.6265,41.8786,41.4229,41.7138,13400.0
2015-01-13 15:30:00,43.37,44.03,43.3,44.03,78200.0,42.0532,42.6931,41.9853,42.6931,78200.0
2015-01-14 09:30:00,42.49,43.38,42.32,43.38,74800.0,41.1999,42.0629,41.0351,42.0629,74800.0
2015-01-14 10:00:00,43.28,43.6,43.2,43.38,16600.0,41.9659,42.2762,41.8883,42.0629,16600.0
2015-01-14 10:30:00,43.27,43.46,43.11,43.33,14000.0,41.9562,42.1404,41.8011,42.0144,14000.0
2015-01-14 11:00:00,43.26,43.26,42.84,43.06,16600.0,41.9465,41.9465,41.5393,41.7526,16600.0
2015-01-14 11:30:00,43.06,43.38,43.0,43.0,16600.0,41.7526,42.0629,41.6944,41.6944,16600.0
2015-01-14 12:00:00,43.08,43.16,42.57,42.79,17200.0,41.772,41.8496,41.2775,41.4908,17200.0
2015-01-14 12:30:00,42.81,42.99,42.73,42.76,8000.0,41.5102,41.6847,41.4326,41.4617,8000.0
2015-01-14 13:00:00,42.91,42.91,42.47,42.56,7600.0,41.6071,41.6071,41.1805,41.2678,7600.0
2015-01-14 13:30:00,42.47,42.52,42.06,42.29,65200.0,41.1805,41.229,40.783,41.006,65200.0
2015-01-14 14:00:00,42.33,43.27,42.3,43.26,32200.0,41.0448,41.9562,41.0157,41.9465,32200.0
2015-01-14 14:30:00,43.25,43.47,42.95,42.95,13600.0,41.9368,42.1501,41.6459,41.6459,13600.0
2015-01-14 15:00:00,43.07,43.75,43.07,43.68,13600.0,41.7623,42.4216,41.7623,42.3538,13600.0
2015-01-14 15:30:00,43.77,43.77,43.41,43.46,65200.0,42.441,42.441,42.092,42.1404,65200.0
2015-01-15 09:30:00,43.91,44.1,42.02,42.02,47000.0,42.5768,42.761,40.7442,40.7442,47000.0
2015-01-15 10:00:00,42.08,42.8,41.74,42.8,61800.0,40.8023,41.5005,40.4727,41.5005,61800.0
2015-01-15 10:30:00,43.0,43.21,42.62,42.62,14000.0,41.6944,41.898,41.326,41.326,14000.0
2015-01-15 11:00:00,42.71,42.74,42.39,42.41,8200.0,41.4132,41.4423,41.1029,41.1223,8200.0
2015-01-15 11:30:00,42.3,42.41,42.1,42.16,9200.0,41.0157,41.1223,40.8217,40.8799,9200.0
2015-01-15 12:00:00,42.25,42.4,42.02,42.16,28000.0,40.9672,41.1126,40.7442,40.8799,28000.0
2015-01-15 12:30:00,42.02,42.02,40.88,41.36,91600.0,40.7442,40.7442,39.6388,40.1042,91600.0
2015-01-15 13:00:00,41.23,41.45,41.02,41.02,7800.0,39.9782,40.1915,39.7745,39.7745,7800.0
2015-01-15 13:30:00,40.96,41.29,40.95,41.26,8800.0,39.7164,40.0363,39.7067,40.0072,8800.0
2015-01-15 14:00:00,41.24,41.71,41.24,41.49,14200.0,39.9879,40.4436,39.9879,40.2303,14200.0
2015-01-15 14:30:00,41.41,41.87,41.35,41.65,20000.0,40.1527,40.5987,40.0945,40.3854,20000.0
2015-01-15 15:00:00,41.64,41.64,41.13,41.38,8000.0,40.3757,40.3757,39.8812,40.1236,8000.0
2015-01-15 15:30:00,41.26,41.37,40.98,41.12,34400.0,40.0072,40.1139,39.7357,39.8715,34400.0
2015-01-16 09:30:00,40.74,41.82,40.63,41.57,54000.0,39.503,40.5502,39.3964,40.3078,54000.0
2015-01-16 10:00:00,41.79,42.1,41.26,42.06,64200.0,40.5212,40.8217,40.0072,40.783,64200.0
2015-01-16 10:30:00,42.04,42.39,41.9,42.32,28800.0,40.7636,41.1029,40.6278,41.0351,28800.0
2015-01-16 11:00:00,42.21,42.25,41.94,42.08,12800.0,40.9284,40.9672,40.6666,40.8023,12800.0
2015-01-16 11:30:00,42.02,42.5,42.02,42.48,18800.0,40.7442,41.2096,40.7442,41.1902,18800.0
2015-01-16 12:00:00,42.46,42.46,42.19,42.2,3400.0,41.1708,41.1708,40.909,40.9187,3400.0
2015-01-16 12:30:00,42.21,42.5,42.21,42.5,9000.0,40.9284,41.2096,40.9284,41.2096,9000.0
2015-01-16 13:00:00,42.36,42.41,42.15,42.26,8000.0,41.0738,41.1223,40.8702,40.9769,8000.0
2015-01-16 13:30:00,42.27,42.5,42.27,42.44,10000.0,40.9866,41.2096,40.9866,41.1514,10000.0
2015-01-16 14:00:00,42.48,42.51,42.35,42.39,5600.0,41.1902,41.2193,41.0642,41.1029,5600.0
2015-01-16 14:30:00,42.29,42.44,42.28,42.42,2400.0,41.006,41.1514,40.9963,41.132,2400.0
2015-01-16 15:00:00,42.4,42.73,42.38,42.71,13400.0,41.1126,41.4326,41.0932,41.4132,13400.0
2015-01-16 15:30:00,42.69,43.49,42.69,43.26,72000.0,41.3938,42.1695,41.3938,41.9465,72000.0
2015-01-20 09:30:00,43.48,43.63,42.43,42.43,44000.0,42.1598,42.3053,41.1417,41.1417,44000.0
2015-01-20 10:00:00,42.46,42.65,42.17,42.37,119800.0,41.1708,41.355,40.8896,41.0835,119800.0
2015-01-20 10:30:00,42.35,42.35,41.74,41.89,25600.0,41.0642,41.0642,40.4727,40.6181,25600.0
2015-01-20 11:00:00,41.88,42.15,41.87,42.15,3400.0,40.6084,40.8702,40.5987,40.8702,3400.0
2015-01-20 11:30:00,42.02,42.14,41.57,41.76,65400.0,40.7442,40.8605,40.3078,40.4921,65400.0
2015-01-20 12:00:00,41.85,42.13,41.85,42.09,7600.0,40.5793,40.8508,40.5793,40.812,7600.0
2015-01-20 12:30:00,42.22,42.32,42.22,42.23,2400.0,40.9381,41.0351,40.9381,40.9478,2400.0
2015-01-20 13:00:00,42.22,42.34,42.01,42.19,30000.0,40.9381,41.0545,40.7345,40.909,30000.0
2015-01-20 13:30:00,42.33,42.33,42.18,42.2,25800.0,41.0448,41.0448,40.8993,40.9187,25800.0
2015-01-20 14:00:00,42.21,42.62,42.21,42.48,29200.0,40.9284,41.326,40.9284,41.1902,29200.0
2015-01-20 14:30:00,42.6,43.23,42.6,43.02,19200.0,41.3066,41.9174,41.3066,41.7138,19200.0
2015-01-20 15:00:00,43.03,43.04,42.88,42.88,3200.0,41.7235,41.7332,41.5781,41.5781,3200.0
2015-01-20 15:30:00,42.8,42.9,42.39,42.71,53800.0,41.5005,41.5975,41.1029,41.4132,53800.0
2015-01-21 09:30:00,42.19,42.97,41.84,42.97,21200.0,40.909,41.6653,40.5696,41.6653,21200.0
2015-01-21 10:00:00,42.92,43.0,42.77,42.87,6200.0,41.6168,41.6944,41.4714,41.5684,6200.0
2015-01-21 10:30:00,42.87,43.27,42.75,43.21,46800.0,41.5684,41.9562,41.452,41.898,46800.0
2015-01-21 11:00:00,43.35,43.37,42.77,42.77,7400.0,42.0338,42.0532,41.4714,41.4714,7400.0
2015-01-21 11:30:00,42.8,43.0,42.7,43.0,4600.0,41.5005,41.6944,41.4035,41.6944,4600.0
2015-01-21 12:00:00,42.85,43.05,42.82,43.02,4600.0,41.549,41.7429,41.5199,41.7138,4600.0
2015-01-21 12:30:00,43.07,43.07,42.86,42.88,3400.0,41.7623,41.7623,41.5587,41.5781,3400.0
2015-01-21 13:00:00,42.84,42.84,42.35,42.35,19000.0,41.5393,41.5393,41.0642,41.0642,19000.0
2015-01-21 13:30:00,42.24,42.32,41.85,41.87,27400.0,40.9575,41.0351,40.5793,40.5987,27400.0
2015-01-21 14:00:00,41.79,42.07,41.72,41.87,33600.0,40.5212,40.7927,40.4533,40.5987,33600.0
2015-01-21 14:30:00,41.98,42.32,41.84,42.32,25200.0,40.7054,41.0351,40.5696,41.0351,25200.0
2015-01-21 15:00:00,42.28,42.28,41.79,42.15,24200.0,40.9963,40.9963,40.5212,40.8702,24200.0
2015-01-21 15:30:00,42.17,42.3,42.16,42.25,36200.0,40.8896,41.0157,40.8799,40.9672,36200.0
2015-01-22 09:30:00,43.1,43.24,41.49,42.22,45600.0,41.7914,41.9271,40.2303,40.9381,45600.0
2015-01-22 10:00:00,42.25,43.31,42.25,43.11,37000.0,40.9672,41.995,40.9672,41.8011,37000.0
2015-01-22 10:30:00,43.1,43.67,43.1,43.66,25400.0,41.7914,42.3441,41.7914,42.3344,25400.0
2015-01-22 11:00:00,43.73,43.82,43.35,43.59,10400.0,42.4023,42.4895,42.0338,42.2665,10400.0
2015-01-22 11:30:00,43.47,43.57,43.31,43.31,4800.0,42.1501,42.2471,41.995,41.995,4800.0
2015-01-22 12:00:00,43.51,43.75,43.42,43.75,19400.0,42.1889,42.4216,42.1017,42.4216,19400.0
2015-01-22 12:30:00,43.77,43.79,43.54,43.54,7000.0,42.441,42.4604,42.218,42.218,7000.0
2015-01-22 13:00:00,43.68,43.75,43.45,43.47,15200.0,42.3538,42.4216,42.1308,42.1501,15200.0
2015-01-22 13:30:00,43.54,43.75,43.52,43.73,4800.0,42.218,42.4216,42.1986,42.4023,4800.0
2015-01-22 14:00:00,43.81,44.36,43.81,44.34,47600.0,42.4798,43.0131,42.4798,42.9937,47600.0
2015-01-22 14:30:00,44.35,44.71,44.35,44.71,15800.0,43.0034,43.3525,43.0034,43.3525,15800.0
2015-01-22 15:00:00,44.78,44.83,44.67,44.7,9200.0,43.4204,43.4689,43.3137,43.3428,9200.0
2015-01-22 15:30:00,44.89,44.9,44.65,44.88,35600.0,43.527,43.5367,43.2943,43.5173,35600.0
2015-01-23 09:30:00,44.96,45.05,44.49,44.97,35400.0,43.5949,43.6822,43.1392,43.6046,35400.0
2015-01-23 10:00:00,44.96,45.15,44.52,44.74,27200.0,43.5949,43.7791,43.1683,43.3816,27200.0
2015-01-23 10:30:00,44.77,44.92,44.24,44.92,21800.0,43.4107,43.5561,42.8968,43.5561,21800.0
2015-01-23 11:00:00,44.76,45.45,44.65,45.45,28000.0,43.401,44.07,43.2943,44.07,28000.0
2015-01-23 11:30:00,45.21,45.22,44.91,44.92,9400.0,43.8373,43.847,43.5464,43.5561,9400.0
2015-01-23 12:00:00,44.92,45.22,44.92,44.99,11800.0,43.5561,43.847,43.5561,43.624,11800.0
2015-01-23 12:30:00,45.05,45.16,45.02,45.07,14000.0,43.6822,43.7888,43.6531,43.7016,14000.0
2015-01-23 13:00:00,44.95,44.99,44.77,44.88,6800.0,43.5852,43.624,43.4107,43.5173,6800.0
2015-01-23 13:30:00,44.83,45.01,44.83,44.96,10200.0,43.4689,43.6434,43.4689,43.5949,10200.0
2015-01-23 14:00:00,44.92,44.97,44.69,44.88,10800.0,43.5561,43.6046,43.3331,43.5173,10800.0
2015-01-23 14:30:00,44.88,44.9,44.74,44.79,3600.0,43.5173,43.5367,43.3816,43.4301,3600.0
2015-01-23 15:00:00,44.74,44.97,44.69,44.97,10400.0,43.3816,43.6046,43.3331,43.6046,10400.0
2015-01-23 15:30:00,44.95,45.0,44.63,44.76,44400.0,43.5852,43.6337,43.2749,43.401,44400.0
2015-01-26 09:30:00,44.54,44.54,43.6,44.26,47800.0,43.1877,43.1877,42.2762,42.9162,47800.0
2015-01-26 10:00:00,44.47,44.94,44.38,44.87,17200.0,43.1198,43.5755,43.0325,43.5076,17200.0
2015-01-26 10:30:00,44.93,45.49,44.93,45.43,17600.0,43.5658,44.1088,43.5658,44.0506,17600.0
2015-01-26 11:00:00,45.36,45.36,45.14,45.14,6200.0,43.9828,43.9828,43.7694,43.7694,6200.0
2015-01-26 11:30:00,45.22,45.41,45.2,45.41,3800.0,43.847,44.0312,43.8276,44.0312,3800.0
2015-01-26 12:00:00,45.42,45.75,45.36,45.6,11000.0,44.0409,44.3609,43.9828,44.2155,11000.0
2015-01-26 12:30:00,45.64,45.64,45.52,45.54,3000.0,44.2543,44.2543,44.1379,44.1573,3000.0
2015-01-26 13:00:00,45.62,45.67,45.59,45.59,3400.0,44.2349,44.2833,44.2058,44.2058,3400.0
2015-01-26 13:30:00,45.65,45.77,45.65,45.73,7200.0,44.264,44.3803,44.264,44.3415,7200.0
2015-01-26 14:00:00,45.68,45.73,45.59,45.64,7000.0,44.293,44.3415,44.2058,44.2543,7000.0
2015-01-26 14:30:00,45.6,45.79,45.59,45.68,13000.0,44.2155,44.3997,44.2058,44.293,13000.0
2015-01-26 15:00:00,45.64,45.88,45.63,45.88,4800.0,44.2543,44.487,44.2446,44.487,4800.0
2015-01-26 15:30:00,45.74,46.02,45.73,46.02,28600.0,44.3512,44.6227,44.3415,44.6227,28600.0
2015-01-27 09:30:00,44.44,45.13,44.32,44.77,44000.0,43.0907,43.7597,42.9743,43.4107,44000.0
2015-01-27 10:00:00,45.0,45.1,44.75,45.06,11000.0,43.6337,43.7307,43.3913,43.6919,11000.0
2015-01-27 10:30:00,44.74,44.74,44.2,44.74,19800.0,43.3816,43.3816,42.858,43.3816,19800.0
2015-01-27 11:00:00,44.7,45.18,44.58,45.18,12800.0,43.3428,43.8082,43.2264,43.8082,12800.0
2015-01-27 11:30:00,45.18,45.43,45.16,45.18,11600.0,43.8082,44.0506,43.7888,43.8082,11600.0
2015-01-27 12:00:00,45.16,45.5,45.01,45.46,6800.0,43.7888,44.1185,43.6434,44.0797,6800.0
2015-01-27 12:30:00,45.58,45.66,45.5,45.55,8200.0,44.1961,44.2737,44.1185,44.167,8200.0
2015-01-27 13:00:00,45.5,45.84,45.5,45.73,18600.0,44.1185,44.4482,44.1185,44.3415,18600.0
2015-01-27 13:30:00,45.86,45.86,45.6,45.63,4000.0,44.4676,44.4676,44.2155,44.2446,4000.0
2015-01-27 14:00:00,45.67,46.01,45.67,45.99,11600.0,44.2833,44.613,44.2833,44.5936,11600.0
2015-01-27 14:30:00,45.88,45.94,45.67,45.67,4600.0,44.487,44.5451,44.2833,44.2833,4600.0
2015-01-27 15:00:00,45.79,45.79,45.36,45.37,4400.0,44.3997,44.3997,43.9828,43.9925,4400.0
2015-01-27 15:30:00,45.45,45.51,45.14,45.35,31800.0,44.07,44.1282,43.7694,43.9731,31800.0
2015-01-28 09:30:00,46.01,46.25,45.13,45.14,48400.0,44.613,44.8457,43.7597,43.7694,48400.0
2015-01-28 10:00:00,45.15,45.41,45.01,45.19,12800.0,43.7791,44.0312,43.6434,43.8179,12800.0
2015-01-28 10:30:00,45.13,45.13,43.62,43.66,34400.0,43.7597,43.7597,42.2956,42.3344,34400.0
2015-01-28 11:00:00,43.85,44.43,43.83,44.2,14000.0,42.5186,43.081,42.4992,42.858,14000.0
2015-01-28 11:30:00,44.19,44.47,44.19,44.47,5000.0,42.8483,43.1198,42.8483,43.1198,5000.0
2015-01-28 12:00:00,44.25,45.11,44.24,45.0,39400.0,42.9065,43.7404,42.8968,43.6337,39400.0
2015-01-28 12:30:00,45.0,45.0,44.73,44.94,5600.0,43.6337,43.6337,43.3719,43.5755,5600.0
2015-01-28 13:00:00,44.8,44.88,44.48,44.69,21400.0,43.4398,43.5173,43.1295,43.3331,21400.0
2015-01-28 13:30:00,44.69,44.76,44.52,44.55,4200.0,43.3331,43.401,43.1683,43.1974,4200.0
2015-01-28 14:00:00,44.72,45.08,44.11,44.14,16800.0,43.3622,43.7113,42.7707,42.7998,16800.0
2015-01-28 14:30:00,44.2,44.46,43.85,44.43,21400.0,42.858,43.1101,42.5186,43.081,21400.0
2015-01-28 15:00:00,44.26,44.42,43.48,43.62,19600.0,42.9162,43.0713,42.1598,42.2956,19600.0
2015-01-28 15:30:00,43.67,43.69,42.7,43.07,177000.0,42.3441,42.3635,41.4035,41.7623,177000.0
2015-01-29 09:30:00,43.46,43.66,42.44,43.26,43800.0,42.1404,42.3344,41.1514,41.9465,43800.0
2015-01-29 10:00:00,43.18,43.19,42.74,43.08,29600.0,41.869,41.8786,41.4423,41.772,29600.0
2015-01-29 10:30:00,43.09,43.13,42.6,42.86,42800.0,41.7817,41.8205,41.3066,41.5587,42800.0
2015-01-29 11:00:00,42.77,43.05,42.57,42.83,52800.0,41.4714,41.7429,41.2775,41.5296,52800.0
2015-01-29 11:30:00,42.88,43.39,42.88,43.02,101400.0,41.5781,42.0726,41.5781,41.7138,101400.0
2015-01-29 12:00:00,43.05,43.17,42.81,42.81,14600.0,41.7429,41.8593,41.5102,41.5102,14600.0
2015-01-29 12:30:00,42.81,42.94,42.64,42.81,39600.0,41.5102,41.6362,41.3453,41.5102,39600.0
2015-01-29 13:00:00,42.78,43.23,42.69,43.19,47600.0,41.4811,41.9174,41.3938,41.8786,47600.0
2015-01-29 13:30:00,43.33,44.36,43.33,44.16,53600.0,42.0144,43.0131,42.0144,42.8192,53600.0
2015-01-29 14:00:00,44.0,44.21,43.9,44.17,12200.0,42.6641,42.8677,42.5671,42.8289,12200.0
2015-01-29 14:30:00,44.23,44.23,44.05,44.12,11600.0,42.8871,42.8871,42.7125,42.7804,11600.0
2015-01-29 15:00:00,44.19,44.7,44.08,44.63,23200.0,42.8483,43.3428,42.7416,43.2749,23200.0
2015-01-29 15:30:00,44.54,44.85,44.38,44.85,32000.0,43.1877,43.4882,43.0325,43.4882,32000.0
2015-01-30 09:30:00,43.93,44.42,43.5,43.5,61000.0,42.5962,43.0713,42.1792,42.1792,61000.0
2015-01-30 10:00:00,43.54,43.74,43.0,43.3,19400.0,42.218,42.4119,41.6944,41.9853,19400.0
2015-01-30 10:30:00,43.06,43.13,42.57,42.89,86000.0,41.7526,41.8205,41.2775,41.5878,86000.0
2015-01-30 11:00:00,42.97,43.05,42.7,43.01,8600.0,41.6653,41.7429,41.4035,41.7041,8600.0
2015-01-30 11:30:00,43.05,43.26,42.93,43.19,71200.0,41.7429,41.9465,41.6265,41.8786,71200.0
2015-01-30 12:00:00,43.37,43.55,43.2,43.52,12200.0,42.0532,42.2277,41.8883,42.1986,12200.0
2015-01-30 12:30:00,43.57,43.57,43.07,43.12,13200.0,42.2471,42.2471,41.7623,41.8108,13200.0
2015-01-30 13:00:00,43.1,43.14,42.65,42.71,14000.0,41.7914,41.8302,41.355,41.4132,14000.0
2015-01-30 13:30:00,42.7,43.15,42.7,43.07,5000.0,41.4035,41.8399,41.4035,41.7623,5000.0
2015-01-30 14:00:00,43.0,43.72,42.94,43.72,10000.0,41.6944,42.3926,41.6362,42.3926,10000.0
2015-01-30 14:30:00,43.75,43.87,42.75,42.75,23000.0,42.4216,42.538,41.452,41.452,23000.0
2015-01-30 15:00:00,42.92,42.95,42.09,42.67,81800.0,41.6168,41.6459,40.812,41.3744,81800.0
2015-01-30 15:30:00,42.46,42.57,41.87,41.93,76400.0,41.1708,41.2775,40.5987,40.6569,76400.0
2015-02-02 09:30:00,42.35,42.67,41.45,41.47,27200.0,41.0642,41.3744,40.1915,40.2109,27200.0
2015-02-02 10:00:00,41.27,41.28,40.61,41.21,46000.0,40.0169,40.0266,39.377,39.9588,46000.0
2015-02-02 10:30:00,41.1,41.52,40.9,41.35,42200.0,39.8521,40.2594,39.6582,40.0945,42200.0
2015-02-02 11:00:00,41.31,42.22,41.3,42.22,55200.0,40.0557,40.9381,40.046,40.9381,55200.0
2015-02-02 11:30:00,42.23,42.63,42.12,42.12,67600.0,40.9478,41.3356,40.8411,40.8411,67600.0
2015-02-02 12:00:00,42.1,42.1,41.84,41.91,21000.0,40.8217,40.8217,40.5696,40.6375,21000.0
2015-02-02 12:30:00,42.16,42.17,41.75,41.85,8800.0,40.8799,40.8896,40.4824,40.5793,8800.0
2015-02-02 13:00:00,41.85,41.85,41.66,41.66,1200.0,40.5793,40.5793,40.3951,40.3951,1200.0
2015-02-02 13:30:00,41.7,41.7,41.17,41.17,6000.0,40.4339,40.4339,39.92,39.92,6000.0
2015-02-02 14:00:00,41.34,41.82,41.31,41.82,2000.0,40.0848,40.5502,40.0557,40.5502,2000.0
2015-02-02 14:30:00,41.92,41.92,41.49,41.68,11200.0,40.6472,40.6472,40.2303,40.4145,11200.0
2015-02-02 15:00:00,41.77,42.36,41.77,42.29,13600.0,40.5018,41.0738,40.5018,41.006,13600.0
2015-02-02 15:30:00,42.29,43.15,42.28,43.08,168000.0,41.006,41.8399,40.9963,41.772,168000.0
2015-02-03 09:30:00,43.7,45.1,43.62,45.1,76000.0,42.3732,43.7307,42.2956,43.7307,76000.0
2015-02-03 10:00:00,45.22,45.22,44.55,45.0,35200.0,43.847,43.847,43.1974,43.6337,35200.0
2015-02-03 10:30:00,44.9,44.91,44.1,44.1,17800.0,43.5367,43.5464,42.761,42.761,17800.0
2015-02-03 11:00:00,44.25,44.62,44.13,44.55,10400.0,42.9065,43.2652,42.7901,43.1974,10400.0
2015-02-03 11:30:00,44.48,44.62,44.45,44.45,6200.0,43.1295,43.2652,43.1004,43.1004,6200.0
2015-02-03 12:00:00,44.25,44.52,44.24,44.52,5200.0,42.9065,43.1683,42.8968,43.1683,5200.0
2015-02-03 12:30:00,44.23,44.6,44.2,44.48,2600.0,42.8871,43.2458,42.858,43.1295,2600.0
2015-02-03 13:00:00,44.56,44.8,44.41,44.76,9600.0,43.2071,43.4398,43.0616,43.401,9600.0
2015-02-03 13:30:00,44.75,45.01,44.65,44.94,14200.0,43.3913,43.6434,43.2943,43.5755,14200.0
2015-02-03 14:00:00,45.02,45.21,44.76,44.81,22000.0,43.6531,43.8373,43.401,43.4495,22000.0
2015-02-03 14:30:00,44.63,45.05,44.63,44.99,6600.0,43.2749,43.6822,43.2749,43.624,6600.0
2015-02-03 15:00:00,45.13,45.16,45.05,45.15,7400.0,43.7597,43.7888,43.6822,43.7791,7400.0
2015-02-03 15:30:00,45.02,45.54,44.99,45.39,85800.0,43.6531,44.1573,43.624,44.0118,85800.0
2015-02-04 09:30:00,44.88,45.11,44.7,45.04,23200.0,43.5173,43.7404,43.3428,43.6725,23200.0
2015-02-04 10:00:00,45.22,45.3,44.85,44.95,8000.0,43.847,43.9246,43.4882,43.5852,8000.0
2015-02-04 10:30:00,44.86,45.13,44.55,44.95,9600.0,43.4979,43.7597,43.1974,43.5852,9600.0
2015-02-04 11:00:00,44.98,45.52,44.98,45.52,11000.0,43.6143,44.1379,43.6143,44.1379,11000.0
2015-02-04 11:30:00,45.58,45.82,45.45,45.45,14200.0,44.1961,44.4288,44.07,44.07,14200.0
2015-02-04 12:00:00,45.46,45.46,45.02,45.04,6000.0,44.0797,44.0797,43.6531,43.6725,6000.0
2015-02-04 12:30:00,44.98,45.08,44.85,44.99,6600.0,43.6143,43.7113,43.4882,43.624,6600.0
2015-02-04 13:00:00,44.88,45.12,44.88,45.12,6200.0,43.5173,43.75,43.5173,43.75,6200.0
2015-02-04 13:30:00,45.1,45.11,44.76,44.85,3800.0,43.7307,43.7404,43.401,43.4882,3800.0
2015-02-04 14:00:00,45.02,45.02,44.74,44.91,4800.0,43.6531,43.6531,43.3816,43.5464,4800.0
2015-02-04 14:30:00,44.93,45.05,44.93,45.05,600.0,43.5658,43.6822,43.5658,43.6822,600.0
2015-02-04 15:00:00,45.04,45.38,44.97,45.38,5200.0,43.6725,44.0022,43.6046,44.0022,5200.0
2015-02-04 15:30:00,45.48,45.55,44.55,44.85,40600.0,44.0991,44.167,43.1974,43.4882,40600.0
2015-02-05 09:30:00,45.32,46.1,45.2,45.91,15200.0,43.944,44.7003,43.8276,44.5161,15200.0
2015-02-05 10:00:00,46.0,46.18,45.89,45.98,13800.0,44.6033,44.7779,44.4967,44.5839,13800.0
2015-02-05 10:30:00,45.84,46.18,45.83,46.02,18600.0,44.4482,44.7779,44.4385,44.6227,18600.0
2015-02-05 11:00:00,45.94,46.28,45.93,46.18,45200.0,44.5451,44.8748,44.5355,44.7779,45200.0
2015-02-05 11:30:00,46.26,46.32,46.12,46.23,14000.0,44.8554,44.9136,44.7197,44.8263,14000.0
2015-02-05 12:00:00,46.27,46.33,46.1,46.14,7400.0,44.8651,44.9233,44.7003,44.7391,7400.0
2015-02-05 12:30:00,46.18,46.24,45.89,45.89,22800.0,44.7779,44.836,44.4967,44.4967,22800.0
2015-02-05 13:00:00,46.01,46.32,46.01,46.24,4600.0,44.613,44.9136,44.613,44.836,4600.0
2015-02-05 13:30:00,46.33,46.42,46.33,46.34,6800.0,44.9233,45.0106,44.9233,44.933,6800.0
2015-02-05 14:00:00,46.34,46.53,46.26,46.43,17600.0,44.933,45.1172,44.8554,45.0203,17600.0
2015-02-05 14:30:00,46.49,46.55,46.37,46.55,10800.0,45.0785,45.1366,44.9621,45.1366,10800.0
2015-02-05 15:00:00,46.59,46.75,46.58,46.75,9400.0,45.1754,45.3306,45.1657,45.3306,9400.0
2015-02-05 15:30:00,46.77,46.96,46.64,46.65,67000.0,45.3499,45.5342,45.2239,45.2336,67000.0
2015-02-06 09:30:00,46.84,47.17,46.56,46.82,20200.0,45.4178,45.7378,45.1463,45.3984,20200.0
2015-02-06 10:00:00,46.92,47.51,46.92,47.23,52800.0,45.4954,46.0675,45.4954,45.796,52800.0
2015-02-06 10:30:00,47.23,47.62,47.17,47.4,24000.0,45.796,46.1741,45.7378,45.9608,24000.0
2015-02-06 11:00:00,47.44,47.62,47.33,47.61,14400.0,45.9996,46.1741,45.8929,46.1644,14400.0
2015-02-06 11:30:00,47.49,47.49,47.26,47.26,3000.0,46.0481,46.0481,45.8251,45.8251,3000.0
2015-02-06 12:00:00,47.21,47.24,47.03,47.14,9200.0,45.7766,45.8057,45.6021,45.7087,9200.0
2015-02-06 12:30:00,47.24,47.25,46.87,47.06,7600.0,45.8057,45.8154,45.4469,45.6311,7600.0
2015-02-06 13:00:00,47.1,47.1,46.19,46.19,8600.0,45.6699,45.6699,44.7876,44.7876,8600.0
2015-02-06 13:30:00,46.41,46.68,46.1,46.49,10600.0,45.0009,45.2627,44.7003,45.0785,10600.0
2015-02-06 14:00:00,46.39,46.53,46.21,46.47,9600.0,44.9815,45.1172,44.807,45.0591,9600.0
2015-02-06 14:30:00,46.54,46.85,46.48,46.48,12000.0,45.1269,45.4275,45.0688,45.0688,12000.0
2015-02-06 15:00:00,46.25,46.35,46.01,46.14,28400.0,44.8457,44.9427,44.613,44.7391,28400.0
2015-02-06 15:30:00,46.25,46.47,45.99,46.47,71400.0,44.8457,45.0591,44.5936,45.0591,71400.0
2015-02-09 09:30:00,45.93,46.82,45.93,46.82,26200.0,44.5355,45.3984,44.5355,45.3984,26200.0
2015-02-09 10:00:00,46.88,46.91,45.98,45.98,9000.0,45.4566,45.4857,44.5839,44.5839,9000.0
2015-02-09 10:30:00,45.96,46.19,45.8,45.93,10400.0,44.5645,44.7876,44.4094,44.5355,10400.0
2015-02-09 11:00:00,45.86,46.37,45.83,46.35,10800.0,44.4676,44.9621,44.4385,44.9427,10800.0
2015-02-09 11:30:00,46.35,46.47,46.24,46.47,5000.0,44.9427,45.0591,44.836,45.0591,5000.0
2015-02-09 12:00:00,46.41,46.41,46.19,46.33,7200.0,45.0009,45.0009,44.7876,44.9233,7200.0
2015-02-09 12:30:00,46.35,46.36,46.24,46.29,4800.0,44.9427,44.9524,44.836,44.8845,4800.0
2015-02-09 13:00:00,46.2,46.33,46.14,46.14,7600.0,44.7973,44.9233,44.7391,44.7391,7600.0
2015-02-09 13:30:00,46.04,46.07,45.94,45.97,12600.0,44.6421,44.6712,44.5451,44.5742,12600.0
2015-02-09 14:00:00,45.84,45.92,45.49,45.65,17800.0,44.4482,44.5258,44.1088,44.264,17800.0
2015-02-09 14:30:00,45.67,45.79,45.42,45.43,26400.0,44.2833,44.3997,44.0409,44.0506,26400.0
2015-02-09 15:00:00,45.43,45.5,45.24,45.49,16200.0,44.0506,44.1185,43.8664,44.1088,16200.0
2015-02-09 15:30:00,45.54,45.54,45.24,45.35,17000.0,44.1573,44.1573,43.8664,43.9731,17000.0
2015-02-10 09:30:00,46.15,46.21,45.19,45.27,18200.0,44.7488,44.807,43.8179,43.8955,18200.0
2015-02-10 10:00:00,45.32,45.32,44.63,44.63,43400.0,43.944,43.944,43.2749,43.2749,43400.0
2015-02-10 10:30:00,44.71,44.87,44.5,44.85,27600.0,43.3525,43.5076,43.1489,43.4882,27600.0
2015-02-10 11:00:00,44.87,45.4,44.83,45.35,11400.0,43.5076,44.0215,43.4689,43.9731,11400.0
2015-02-10 11:30:00,45.46,45.52,45.41,45.52,12000.0,44.0797,44.1379,44.0312,44.1379,12000.0
2015-02-10 12:00:00,45.43,45.88,45.33,45.69,58200.0,44.0506,44.487,43.9537,44.3027,58200.0
2015-02-10 12:30:00,45.66,45.71,45.56,45.56,2600.0,44.2737,44.3221,44.1767,44.1767,2600.0
2015-02-10 13:00:00,45.6,45.69,45.48,45.48,2400.0,44.2155,44.3027,44.0991,44.0991,2400.0
2015-02-10 13:30:00,45.46,45.67,45.46,45.67,3400.0,44.0797,44.2833,44.0797,44.2833,3400.0
2015-02-10 14:00:00,45.58,45.8,45.58,45.8,5800.0,44.1961,44.4094,44.1961,44.4094,5800.0
2015-02-10 14:30:00,45.78,46.23,45.78,46.19,10200.0,44.39,44.8263,44.39,44.7876,10200.0
2015-02-10 15:00:00,46.13,46.23,45.95,46.23,8600.0,44.7294,44.8263,44.5548,44.8263,8600.0
2015-02-10 15:30:00,46.24,46.37,46.1,46.18,23400.0,44.836,44.9621,44.7003,44.7779,23400.0
2015-02-11 09:30:00,45.88,46.17,45.67,46.09,8800.0,44.487,44.7682,44.2833,44.6906,8800.0
2015-02-11 10:00:00,45.88,45.88,45.52,45.63,7800.0,44.487,44.487,44.1379,44.2446,7800.0
2015-02-11 10:30:00,45.6,46.2,45.49,46.2,8800.0,44.2155,44.7973,44.1088,44.7973,8800.0
2015-02-11 11:00:00,46.3,46.45,46.17,46.18,19600.0,44.8942,45.0397,44.7682,44.7779,19600.0
2015-02-11 11:30:00,46.05,46.26,46.05,46.2,5200.0,44.6518,44.8554,44.6518,44.7973,5200.0
2015-02-11 12:00:00,46.18,46.23,46.09,46.16,4200.0,44.7779,44.8263,44.6906,44.7585,4200.0
2015-02-11 12:30:00,46.17,46.23,45.72,45.72,6800.0,44.7682,44.8263,44.3318,44.3318,6800.0
2015-02-11 13:00:00,45.72,45.8,45.13,45.36,21800.0,44.3318,44.4094,43.7597,43.9828,21800.0
2015-02-11 13:30:00,45.27,45.79,45.27,45.79,12400.0,43.8955,44.3997,43.8955,44.3997,12400.0
2015-02-11 14:00:00,45.78,45.9,45.62,45.66,8000.0,44.39,44.5064,44.2349,44.2737,8000.0
2015-02-11 14:30:00,45.78,46.03,45.78,45.99,7800.0,44.39,44.6324,44.39,44.5936,7800.0
2015-02-11 15:00:00,46.06,46.29,45.99,46.29,2200.0,44.6615,44.8845,44.5936,44.8845,2200.0
2015-02-11 15:30:00,46.2,46.33,45.86,46.05,22800.0,44.7973,44.9233,44.4676,44.6518,22800.0
2015-02-12 09:30:00,46.87,47.12,46.5,47.04,23800.0,45.4469,45.6893,45.0881,45.6118,23800.0
2015-02-12 10:00:00,47.12,47.29,46.96,46.96,17200.0,45.6893,45.8542,45.5342,45.5342,17200.0
2015-02-12 10:30:00,46.95,47.18,46.88,46.9,6600.0,45.5245,45.7475,45.4566,45.476,6600.0
2015-02-12 11:00:00,47.07,47.08,46.91,46.93,1800.0,45.6408,45.6505,45.4857,45.5051,1800.0
2015-02-12 11:30:00,47.04,47.1,47.01,47.08,6800.0,45.6118,45.6699,45.5827,45.6505,6800.0
2015-02-12 12:00:00,47.18,47.19,47.02,47.16,3000.0,45.7475,45.7572,45.5924,45.7281,3000.0
2015-02-12 12:30:00,47.27,47.27,47.07,47.1,3200.0,45.8348,45.8348,45.6408,45.6699,3200.0
2015-02-12 13:00:00,47.19,47.34,47.15,47.34,3600.0,45.7572,45.9026,45.7184,45.9026,3600.0
2015-02-12 13:30:00,47.38,47.51,47.38,47.5,12400.0,45.9414,46.0675,45.9414,46.0578,12400.0
2015-02-12 14:00:00,47.48,47.49,47.38,47.48,7000.0,46.0384,46.0481,45.9414,46.0384,7000.0
2015-02-12 14:30:00,47.43,47.6,47.43,47.6,3000.0,45.9899,46.1547,45.9899,46.1547,3000.0
2015-02-12 15:00:00,47.52,47.58,47.46,47.47,5600.0,46.0772,46.1354,46.019,46.0287,5600.0
2015-02-12 15:30:00,47.49,47.7,47.46,47.63,30400.0,46.0481,46.2517,46.019,46.1838,30400.0
2015-02-13 09:30:00,47.67,48.33,47.67,48.12,13800.0,46.2226,46.8626,46.2226,46.659,13800.0
2015-02-13 10:00:00,48.04,48.08,47.44,47.87,71800.0,46.5814,46.6202,45.9996,46.4166,71800.0
2015-02-13 10:30:00,47.83,47.95,47.67,47.93,161600.0,46.3778,46.4941,46.2226,46.4747,161600.0
2015-02-13 11:00:00,47.94,48.22,47.93,48.17,16400.0,46.4844,46.7559,46.4747,46.7074,16400.0
2015-02-13 11:30:00,48.24,48.34,48.1,48.27,27200.0,46.7753,46.8723,46.6396,46.8044,27200.0
2015-02-13 12:00:00,48.27,48.32,48.04,48.07,9000.0,46.8044,46.8529,46.5814,46.6105,9000.0
2015-02-13 12:30:00,47.95,48.0,47.95,47.98,2800.0,46.4941,46.5426,46.4941,46.5232,2800.0
2015-02-13 13:00:00,48.05,48.07,47.95,47.95,1600.0,46.5911,46.6105,46.4941,46.4941,1600.0
2015-02-13 13:30:00,47.85,47.87,47.54,47.87,13000.0,46.3972,46.4166,46.0966,46.4166,13000.0
2015-02-13 14:00:00,47.91,48.25,47.91,48.25,7800.0,46.4553,46.785,46.4553,46.785,7800.0
2015-02-13 14:30:00,48.17,48.33,48.17,48.33,4000.0,46.7074,46.8626,46.7074,46.8626,4000.0
2015-02-13 15:00:00,48.24,48.55,48.24,48.47,13200.0,46.7753,47.0759,46.7753,46.9983,13200.0
2015-02-13 15:30:00,48.44,48.59,48.43,48.47,15000.0,46.9692,47.1147,46.9595,46.9983,15000.0
2015-02-17 09:30:00,48.62,48.69,48.24,48.59,29200.0,47.1438,47.2117,46.7753,47.1147,29200.0
2015-02-17 10:00:00,48.67,48.79,48.47,48.57,10800.0,47.1923,47.3086,46.9983,47.0953,10800.0
2015-02-17 10:30:00,48.62,48.85,48.45,48.5,5800.0,47.1438,47.3668,46.9789,47.0274,5800.0
2015-02-17 11:00:00,48.49,48.55,48.35,48.43,10400.0,47.0177,47.0759,46.882,46.9595,10400.0
2015-02-17 11:30:00,48.42,48.52,48.31,48.49,9000.0,46.9499,47.0468,46.8432,47.0177,9000.0
2015-02-17 12:00:00,48.5,48.62,48.49,48.62,5600.0,47.0274,47.1438,47.0177,47.1438,5600.0
2015-02-17 12:30:00,48.69,48.87,48.69,48.84,4800.0,47.2117,47.3862,47.2117,47.3571,4800.0
2015-02-17 13:00:00,48.95,49.04,48.91,48.91,63600.0,47.4638,47.551,47.425,47.425,63600.0
2015-02-17 13:30:00,48.91,48.91,48.52,48.58,14600.0,47.425,47.425,47.0468,47.105,14600.0
2015-02-17 14:00:00,48.66,48.68,48.66,48.67,1200.0,47.1826,47.202,47.1826,47.1923,1200.0
2015-02-17 14:30:00,48.78,48.78,48.73,48.77,1400.0,47.2989,47.2989,47.2504,47.2892,1400.0
2015-02-17 15:00:00,48.54,48.6,48.45,48.55,47200.0,47.0662,47.1244,46.9789,47.0759,47200.0
2015-02-17 15:30:00,48.49,48.84,48.3,48.81,55200.0,47.0177,47.3571,46.8335,47.328,55200.0
2015-02-18 09:30:00,48.47,48.67,48.31,48.38,19200.0,46.9983,47.1923,46.8432,46.9111,19200.0
2015-02-18 10:00:00,48.3,48.33,47.96,48.01,18200.0,46.8335,46.8626,46.5038,46.5523,18200.0
2015-02-18 10:30:00,48.04,48.68,48.04,48.63,14200.0,46.5814,47.202,46.5814,47.1535,14200.0
2015-02-18 11:00:00,48.58,48.65,48.54,48.62,3600.0,47.105,47.1729,47.0662,47.1438,3600.0
2015-02-18 11:30:00,48.71,48.72,48.51,48.51,1800.0,47.231,47.2407,47.0371,47.0371,1800.0
2015-02-18 12:00:00,48.57,48.57,48.43,48.45,12200.0,47.0953,47.0953,46.9595,46.9789,12200.0
2015-02-18 12:30:00,48.48,48.49,48.22,48.31,11600.0,47.008,47.0177,46.7559,46.8432,11600.0
2015-02-18 13:00:00,48.42,48.49,48.29,48.35,4800.0,46.9499,47.0177,46.8238,46.882,4800.0
2015-02-18 13:30:00,48.48,48.57,48.44,48.57,5400.0,47.008,47.0953,46.9692,47.0953,5400.0
2015-02-18 14:00:00,48.6,48.85,48.6,48.61,14200.0,47.1244,47.3668,47.1244,47.1341,14200.0
2015-02-18 14:30:00,48.55,48.81,48.55,48.81,14200.0,47.0759,47.328,47.0759,47.328,14200.0
2015-02-18 15:00:00,48.92,49.03,48.88,48.93,61800.0,47.4347,47.5413,47.3959,47.4444,61800.0
2015-02-18 15:30:00,48.83,49.01,48.7,48.95,37000.0,47.3474,47.5219,47.2213,47.4638,37000.0
2015-02-19 09:30:00,48.68,48.75,48.49,48.61,11000.0,47.202,47.2698,47.0177,47.1341,11000.0
2015-02-19 10:00:00,48.56,49.17,48.56,49.17,15600.0,47.0856,47.6771,47.0856,47.6771,15600.0
2015-02-19 10:30:00,49.09,49.16,48.99,49.12,10600.0,47.5995,47.6674,47.5025,47.6286,10600.0
2015-02-19 11:00:00,49.15,49.22,49.0,49.22,11600.0,47.6577,47.7256,47.5122,47.7256,11600.0
2015-02-19 11:30:00,49.22,49.31,49.2,49.27,11000.0,47.7256,47.8128,47.7062,47.774,11000.0
2015-02-19 12:00:00,49.22,49.27,49.22,49.25,12400.0,47.7256,47.774,47.7256,47.7547,12400.0
2015-02-19 12:30:00,49.27,49.27,49.13,49.24,5000.0,47.774,47.774,47.6383,47.745,5000.0
2015-02-19 13:00:00,49.18,49.26,49.18,49.18,2200.0,47.6868,47.7643,47.6868,47.6868,2200.0
2015-02-19 13:30:00,49.2,49.4,49.12,49.4,6200.0,47.7062,47.9001,47.6286,47.9001,6200.0
2015-02-19 14:00:00,49.45,49.45,49.33,49.33,1000.0,47.9486,47.9486,47.8322,47.8322,1000.0
2015-02-19 14:30:00,49.3,49.3,48.94,49.13,19000.0,47.8031,47.8031,47.4541,47.6383,19000.0
2015-02-19 15:00:00,49.24,49.38,49.21,49.21,7200.0,47.745,47.8807,47.7159,47.7159,7200.0
2015-02-19 15:30:00,49.13,49.15,48.97,49.1,29000.0,47.6383,47.6577,47.4832,47.6092,29000.0
2015-02-20 09:30:00,48.83,49.0,47.77,47.99,30400.0,47.3474,47.5122,46.3196,46.5329,30400.0
2015-02-20 10:00:00,47.81,48.41,47.71,48.18,14000.0,46.3584,46.9402,46.2614,46.7171,14000.0
2015-02-20 10:30:00,48.09,48.81,48.03,48.73,6800.0,46.6299,47.328,46.5717,47.2504,6800.0
2015-02-20 11:00:00,48.88,48.97,48.7,48.71,6600.0,47.3959,47.4832,47.2213,47.231,6600.0
2015-02-20 11:30:00,48.66,48.8,48.66,48.79,4400.0,47.1826,47.3183,47.1826,47.3086,4400.0
2015-02-20 12:00:00,48.88,49.13,48.88,49.1,23200.0,47.3959,47.6383,47.3959,47.6092,23200.0
2015-02-20 12:30:00,49.09,49.23,48.9,48.99,15800.0,47.5995,47.7353,47.4153,47.5025,15800.0
2015-02-20 13:00:00,48.94,49.03,48.94,48.98,2600.0,47.4541,47.5413,47.4541,47.4928,2600.0
2015-02-20 13:30:00,49.05,49.13,48.9,48.9,2400.0,47.5607,47.6383,47.4153,47.4153,2400.0
2015-02-20 14:00:00,49.06,49.24,49.04,49.05,27200.0,47.5704,47.745,47.551,47.5607,27200.0
2015-02-20 14:30:00,49.02,49.23,49.0,49.23,20000.0,47.5316,47.7353,47.5122,47.7353,20000.0
2015-02-20 15:00:00,49.27,49.63,49.27,49.41,25800.0,47.774,48.1231,47.774,47.9098,25800.0
2015-02-20 15:30:00,49.34,49.52,49.2,49.45,27200.0,47.8419,48.0165,47.7062,47.9486,27200.0
2015-02-23 09:30:00,49.11,49.18,48.13,48.26,66600.0,47.6189,47.6868,46.6687,46.7947,66600.0
2015-02-23 10:00:00,48.41,48.77,48.38,48.46,44600.0,46.9402,47.2892,46.9111,46.9886,44600.0
2015-02-23 10:30:00,48.51,48.63,48.44,48.44,2000.0,47.0371,47.1535,46.9692,46.9692,2000.0
2015-02-23 11:00:00,48.63,49.15,48.63,49.15,12000.0,47.1535,47.6577,47.1535,47.6577,12000.0
2015-02-23 11:30:00,49.18,49.27,49.17,49.27,6600.0,47.6868,47.774,47.6771,47.774,6600.0
2015-02-23 12:00:00,49.38,49.44,49.24,49.26,11600.0,47.8807,47.9389,47.745,47.7643,11600.0
2015-02-23 12:30:00,49.23,49.23,49.0,49.0,4200.0,47.7353,47.7353,47.5122,47.5122,4200.0
2015-02-23 13:00:00,49.06,49.08,49.04,49.08,12000.0,47.5704,47.5898,47.551,47.5898,12000.0
2015-02-23 13:30:00,49.3,49.3,49.1,49.15,11800.0,47.8031,47.8031,47.6092,47.6577,11800.0
2015-02-23 14:00:00,49.19,49.23,49.17,49.17,2200.0,47.6965,47.7353,47.6771,47.6771,2200.0
2015-02-23 14:30:00,49.13,49.13,48.91,48.93,9600.0,47.6383,47.6383,47.425,47.4444,9600.0
2015-02-23 15:00:00,48.98,48.99,48.76,48.85,18200.0,47.4928,47.5025,47.2795,47.3668,18200.0
2015-02-23 15:30:00,48.97,49.59,48.87,49.59,25600.0,47.4832,48.0843,47.3862,48.0843,25600.0
2015-02-24 09:30:00,49.59,49.88,49.55,49.62,16200.0,48.0843,48.3655,48.0455,48.1134,16200.0
2015-02-24 10:00:00,49.52,50.24,49.37,50.13,50600.0,48.0165,48.7146,47.871,48.6079,50600.0
2015-02-24 10:30:00,50.1,50.1,49.78,49.8,7600.0,48.5788,48.5788,48.2686,48.288,7600.0
2015-02-24 11:00:00,49.83,49.99,49.75,49.85,12400.0,48.317,48.4722,48.2395,48.3364,12400.0
2015-02-24 11:30:00,49.75,49.76,49.46,49.5,9800.0,48.2395,48.2492,47.9583,47.9971,9800.0
2015-02-24 12:00:00,49.47,49.66,49.43,49.55,7800.0,47.968,48.1522,47.9292,48.0455,7800.0
2015-02-24 12:30:00,49.49,49.52,49.27,49.45,10800.0,47.9874,48.0165,47.774,47.9486,10800.0
2015-02-24 13:00:00,49.43,49.43,49.35,49.36,1000.0,47.9292,47.9292,47.8516,47.8613,1000.0
2015-02-24 13:30:00,49.63,49.63,49.44,49.44,6000.0,48.1231,48.1231,47.9389,47.9389,6000.0
2015-02-24 14:00:00,49.52,49.52,49.27,49.31,3600.0,48.0165,48.0165,47.774,47.8128,3600.0
2015-02-24 14:30:00,49.33,49.52,49.29,49.49,1800.0,47.8322,48.0165,47.7934,47.9874,1800.0
2015-02-24 15:00:00,49.58,49.7,49.58,49.69,10200.0,48.0746,48.191,48.0746,48.1813,10200.0
2015-02-24 15:30:00,49.65,49.77,49.62,49.71,14800.0,48.1425,48.2589,48.1134,48.2007,14800.0
2015-02-25 09:30:00,49.73,49.73,49.45,49.51,9200.0,48.2201,48.2201,47.9486,48.0068,9200.0
2015-02-25 10:00:00,49.77,49.9,49.66,49.9,10000.0,48.2589,48.3849,48.1522,48.3849,10000.0
2015-02-25 10:30:00,49.9,50.07,49.85,49.92,14400.0,48.3849,48.5498,48.3364,48.4043,14400.0
2015-02-25 11:00:00,49.87,50.03,49.75,50.0,6600.0,48.3558,48.511,48.2395,48.4819,6600.0
2015-02-25 11:30:00,49.94,50.08,49.94,50.08,7200.0,48.4237,48.5594,48.4237,48.5594,7200.0
2015-02-25 12:00:00,50.08,50.08,50.08,50.08,0.0,48.5594,48.5594,48.5594,48.5594,0.0
2015-02-25 12:30:00,50.05,50.08,50.05,50.06,1800.0,48.5304,48.5594,48.5304,48.5401,1800.0
2015-02-25 13:00:00,49.98,50.08,49.98,50.03,3000.0,48.4625,48.5594,48.4625,48.511,3000.0
2015-02-25 13:30:00,50.2,50.24,50.09,50.14,6000.0,48.6758,48.7146,48.5691,48.6176,6000.0
2015-02-25 14:00:00,50.15,50.15,49.95,49.95,3800.0,48.6273,48.6273,48.4334,48.4334,3800.0
2015-02-25 14:30:00,49.9,49.9,49.27,49.5,22600.0,48.3849,48.3849,47.774,47.9971,22600.0
2015-02-25 15:00:00,49.48,49.62,49.38,49.46,4600.0,47.9777,48.1134,47.8807,47.9583,4600.0
2015-02-25 15:30:00,49.68,50.0,49.68,50.0,18200.0,48.1716,48.4819,48.1716,48.4819,18200.0
2015-02-26 09:30:00,49.88,50.25,49.52,49.52,28800.0,48.3655,48.7243,48.0165,48.0165,28800.0
2015-02-26 10:00:00,49.45,49.74,49.45,49.73,9600.0,47.9486,48.2298,47.9486,48.2201,9600.0
2015-02-26 10:30:00,49.73,50.29,49.73,50.13,18800.0,48.2201,48.7631,48.2201,48.6079,18800.0
2015-02-26 11:00:00,50.23,50.4,50.23,50.4,11000.0,48.7049,48.8697,48.7049,48.8697,11000.0
2015-02-26 11:30:00,50.33,50.41,50.3,50.3,5400.0,48.8019,48.8794,48.7728,48.7728,5400.0
2015-02-26 12:00:00,50.25,50.26,50.02,50.02,4800.0,48.7243,48.734,48.5013,48.5013,4800.0
2015-02-26 12:30:00,50.15,50.5,50.15,50.43,25200.0,48.6273,48.9667,48.6273,48.8988,25200.0
2015-02-26 13:00:00,50.44,50.55,50.34,50.34,9200.0,48.9085,49.0152,48.8116,48.8116,9200.0
2015-02-26 13:30:00,50.45,50.52,50.38,50.45,9200.0,48.9182,48.9861,48.8503,48.9182,9200.0
2015-02-26 14:00:00,50.49,50.5,50.22,50.27,6800.0,48.957,48.9667,48.6952,48.7437,6800.0
2015-02-26 14:30:00,50.24,50.26,50.02,50.11,7000.0,48.7146,48.734,48.5013,48.5885,7000.0
2015-02-26 15:00:00,50.02,50.27,49.81,50.27,24600.0,48.5013,48.7437,48.2976,48.7437,24600.0
2015-02-26 15:30:00,50.24,50.5,50.24,50.45,32400.0,48.7146,48.9667,48.7146,48.9182,32400.0
2015-02-27 09:30:00,50.38,50.38,50.01,50.01,5800.0,48.8503,48.8503,48.4916,48.4916,5800.0
2015-02-27 10:00:00,50.16,50.33,50.07,50.33,4600.0,48.637,48.8019,48.5498,48.8019,4600.0
2015-02-27 10:30:00,50.44,50.56,50.31,50.56,7600.0,48.9085,49.0249,48.7825,49.0249,7600.0
2015-02-27 11:00:00,50.52,50.52,50.23,50.23,8200.0,48.9861,48.9861,48.7049,48.7049,8200.0
2015-02-27 11:30:00,50.26,50.33,50.26,50.33,2000.0,48.734,48.8019,48.734,48.8019,2000.0
2015-02-27 12:00:00,50.4,50.47,50.4,50.47,3400.0,48.8697,48.9376,48.8697,48.9376,3400.0
2015-02-27 12:30:00,50.5,50.51,50.37,50.37,6400.0,48.9667,48.9764,48.8406,48.8406,6400.0
2015-02-27 13:00:00,50.36,50.41,50.27,50.27,1200.0,48.8309,48.8794,48.7437,48.7437,1200.0
2015-02-27 13:30:00,50.3,50.38,50.26,50.38,4400.0,48.7728,48.8503,48.734,48.8503,4400.0
2015-02-27 14:00:00,50.36,50.41,50.24,50.41,11000.0,48.8309,48.8794,48.7146,48.8794,11000.0
2015-02-27 14:30:00,50.18,50.23,50.18,50.23,400.0,48.6564,48.7049,48.6564,48.7049,400.0
2015-02-27 15:00:00,50.09,50.24,50.09,50.19,2000.0,48.5691,48.7146,48.5691,48.6661,2000.0
2015-02-27 15:30:00,50.25,50.27,49.67,49.68,103400.0,48.7243,48.7437,48.1619,48.1716,103400.0
2015-03-02 09:30:00,49.63,50.2,49.6,50.2,18600.0,48.1231,48.6758,48.094,48.6758,18600.0
2015-03-02 10:00:00,50.19,50.99,50.19,50.97,43800.0,48.6661,49.4418,48.6661,49.4224,43800.0
2015-03-02 10:30:00,51.0,51.13,50.83,50.84,34000.0,49.4515,49.5776,49.2867,49.2964,34000.0
2015-03-02 11:00:00,50.9,50.9,50.45,50.6,33000.0,49.3546,49.3546,48.9182,49.0637,33000.0
2015-03-02 11:30:00,50.58,50.72,50.55,50.55,8400.0,49.0443,49.18,49.0152,49.0152,8400.0
2015-03-02 12:00:00,50.5,50.55,49.79,49.79,30200.0,48.9667,49.0152,48.2783,48.2783,30200.0
2015-03-02 12:30:00,50.0,50.1,49.94,50.09,26600.0,48.4819,48.5788,48.4237,48.5691,26600.0
2015-03-02 13:00:00,50.12,50.13,50.02,50.02,3600.0,48.5982,48.6079,48.5013,48.5013,3600.0
2015-03-02 13:30:00,50.17,50.37,50.17,50.35,16800.0,48.6467,48.8406,48.6467,48.8213,16800.0
2015-03-02 14:00:00,50.4,50.42,50.12,50.12,9200.0,48.8697,48.8891,48.5982,48.5982,9200.0
2015-03-02 14:30:00,50.16,50.24,50.13,50.24,3400.0,48.637,48.7146,48.6079,48.7146,3400.0
2015-03-02 15:00:00,50.34,50.6,50.27,50.54,33800.0,48.8116,49.0637,48.7437,49.0055,33800.0
2015-03-02 15:30:00,50.6,50.93,50.6,50.79,85200.0,49.0637,49.3836,49.0637,49.2479,85200.0
2015-03-03 09:30:00,50.45,50.45,49.28,49.49,43400.0,48.9182,48.9182,47.7837,47.9874,43400.0
2015-03-03 10:00:00,49.65,49.98,49.65,49.88,9400.0,48.1425,48.4625,48.1425,48.3655,9400.0
2015-03-03 10:30:00,49.85,49.96,49.72,49.72,7400.0,48.3364,48.4431,48.2104,48.2104,7400.0
2015-03-03 11:00:00,49.7,49.79,49.66,49.71,8200.0,48.191,48.2783,48.1522,48.2007,8200.0
2015-03-03 11:30:00,49.58,49.63,49.33,49.63,33000.0,48.0746,48.1231,47.8322,48.1231,33000.0
2015-03-03 12:00:00,49.59,49.65,49.52,49.57,4000.0,48.0843,48.1425,48.0165,48.0649,4000.0
2015-03-03 12:30:00,49.57,49.79,49.55,49.72,4000.0,48.0649,48.2783,48.0455,48.2104,4000.0
2015-03-03 13:00:00,49.85,49.92,49.73,49.75,3400.0,48.3364,48.4043,48.2201,48.2395,3400.0
2015-03-03 13:30:00,49.61,49.78,49.6,49.69,4200.0,48.1037,48.2686,48.094,48.1813,4200.0
2015-03-03 14:00:00,49.65,50.06,49.65,50.06,3400.0,48.1425,48.5401,48.1425,48.5401,3400.0
2015-03-03 14:30:00,49.95,50.03,49.85,50.03,8200.0,48.4334,48.511,48.3364,48.511,8200.0
2015-03-03 15:00:00,49.96,50.0,49.8,49.96,26000.0,48.4431,48.4819,48.288,48.4431,26000.0
2015-03-03 15:30:00,50.05,50.05,49.82,49.88,11000.0,48.5304,48.5304,48.3073,48.3655,11000.0
2015-03-04 09:30:00,49.24,49.31,48.52,48.85,35400.0,47.745,47.8128,47.0468,47.3668,35400.0
2015-03-04 10:00:00,48.9,49.13,48.6,48.75,32200.0,47.4153,47.6383,47.1244,47.2698,32200.0
2015-03-04 10:30:00,48.63,49.03,48.63,49.03,13400.0,47.1535,47.5413,47.1535,47.5413,13400.0
2015-03-04 11:00:00,49.05,49.56,49.04,49.49,22800.0,47.5607,48.0552,47.551,47.9874,22800.0
2015-03-04 11:30:00,49.43,49.45,49.14,49.14,20200.0,47.9292,47.9486,47.648,47.648,20200.0
2015-03-04 12:00:00,49.3,49.44,49.3,49.44,1000.0,47.8031,47.9389,47.8031,47.9389,1000.0
2015-03-04 12:30:00,49.51,49.6,49.51,49.58,4800.0,48.0068,48.094,48.0068,48.0746,4800.0
2015-03-04 13:00:00,49.4,49.58,49.4,49.58,1400.0,47.9001,48.0746,47.9001,48.0746,1400.0
2015-03-04 13:30:00,49.61,49.61,49.3,49.3,8400.0,48.1037,48.1037,47.8031,47.8031,8400.0
2015-03-04 14:00:00,49.38,49.48,49.28,49.48,3200.0,47.8807,47.9777,47.7837,47.9777,3200.0
2015-03-04 14:30:00,49.41,49.66,49.39,49.65,6800.0,47.9098,48.1522,47.8904,48.1425,6800.0
2015-03-04 15:00:00,49.66,49.66,49.37,49.43,2000.0,48.1522,48.1522,47.871,47.9292,2000.0
2015-03-04 15:30:00,49.56,49.6,49.37,49.42,13400.0,48.0552,48.094,47.871,47.9195,13400.0
2015-03-05 09:30:00,49.48,49.63,49.0,49.63,9800.0,47.9777,48.1231,47.5122,48.1231,9800.0
2015-03-05 10:00:00,49.56,50.0,49.5,49.98,9600.0,48.0552,48.4819,47.9971,48.4625,9600.0
2015-03-05 10:30:00,49.98,50.04,49.88,49.92,5200.0,48.4625,48.5207,48.3655,48.4043,5200.0
2015-03-05 11:00:00,49.73,49.77,49.63,49.75,6400.0,48.2201,48.2589,48.1231,48.2395,6400.0
2015-03-05 11:30:00,49.77,49.77,49.77,49.77,200.0,48.2589,48.2589,48.2589,48.2589,200.0
2015-03-05 12:00:00,49.87,49.87,49.49,49.49,5000.0,48.3558,48.3558,47.9874,47.9874,5000.0
2015-03-05 12:30:00,49.54,49.59,49.15,49.15,4000.0,48.0358,48.0843,47.6577,47.6577,4000.0
2015-03-05 13:00:00,49.38,49.48,49.33,49.48,1600.0,47.8807,47.9777,47.8322,47.9777,1600.0
2015-03-05 13:30:00,49.52,49.61,49.52,49.61,1200.0,48.0165,48.1037,48.0165,48.1037,1200.0
2015-03-05 14:00:00,49.88,49.88,49.77,49.77,4000.0,48.3655,48.3655,48.2589,48.2589,4000.0
2015-03-05 14:30:00,49.7,49.88,49.7,49.88,2000.0,48.191,48.3655,48.191,48.3655,2000.0
2015-03-05 15:00:00,49.75,49.75,49.68,49.75,1000.0,48.2395,48.2395,48.1716,48.2395,1000.0
2015-03-05 15:30:00,49.78,49.95,49.71,49.83,13600.0,48.2686,48.4334,48.2007,48.317,13600.0
2015-03-06 09:30:00,48.95,49.73,48.95,49.32,33800.0,47.4638,48.2201,47.4638,47.8225,33800.0
2015-03-06 10:00:00,49.37,49.47,49.08,49.25,18400.0,47.871,47.968,47.5898,47.7547,18400.0
2015-03-06 10:30:00,49.3,49.38,48.94,48.94,10600.0,47.8031,47.8807,47.4541,47.4541,10600.0
2015-03-06 11:00:00,48.8,48.8,48.13,48.27,59600.0,47.3183,47.3183,46.6687,46.8044,59600.0
2015-03-06 11:30:00,48.26,48.26,47.83,48.08,26000.0,46.7947,46.7947,46.3778,46.6202,26000.0
2015-03-06 12:00:00,48.09,48.34,47.9,47.97,46600.0,46.6299,46.8723,46.4456,46.5135,46600.0
2015-03-06 12:30:00,47.96,48.25,47.96,48.09,10800.0,46.5038,46.785,46.5038,46.6299,10800.0
2015-03-06 13:00:00,48.19,48.22,48.0,48.22,4400.0,46.7268,46.7559,46.5426,46.7559,4400.0
2015-03-06 13:30:00,48.17,48.17,47.88,48.01,6600.0,46.7074,46.7074,46.4262,46.5523,6600.0
2015-03-06 14:00:00,48.16,48.16,47.83,47.96,6000.0,46.6977,46.6977,46.3778,46.5038,6000.0
2015-03-06 14:30:00,47.99,48.04,47.77,47.85,10400.0,46.5329,46.5814,46.3196,46.3972,10400.0
2015-03-06 15:00:00,47.91,48.09,47.84,47.95,6600.0,46.4553,46.6299,46.3875,46.4941,6600.0
2015-03-06 15:30:00,47.92,48.02,47.63,47.92,58600.0,46.465,46.562,46.1838,46.465,58600.0
2015-03-09 09:30:00,48.13,48.51,48.13,48.51,16200.0,46.6687,47.0371,46.6687,47.0371,16200.0
2015-03-09 10:00:00,48.44,48.48,47.95,48.08,8000.0,46.9692,47.008,46.4941,46.6202,8000.0
2015-03-09 10:30:00,48.15,48.38,48.13,48.21,6600.0,46.688,46.9111,46.6687,46.7462,6600.0
2015-03-09 11:00:00,48.14,48.38,48.12,48.29,7600.0,46.6784,46.9111,46.659,46.8238,7600.0
2015-03-09 11:30:00,48.27,48.36,48.02,48.08,7800.0,46.8044,46.8917,46.562,46.6202,7800.0
2015-03-09 12:00:00,48.1,48.1,47.93,48.02,1800.0,46.6396,46.6396,46.4747,46.562,1800.0
2015-03-09 12:30:00,48.04,48.34,48.04,48.3,7000.0,46.5814,46.8723,46.5814,46.8335,7000.0
2015-03-09 13:00:00,48.25,48.33,48.22,48.22,2200.0,46.785,46.8626,46.7559,46.7559,2200.0
2015-03-09 13:30:00,48.45,48.74,48.38,48.68,24200.0,46.9789,47.2601,46.9111,47.202,24200.0
2015-03-09 14:00:00,48.69,48.73,48.55,48.55,5800.0,47.2117,47.2504,47.0759,47.0759,5800.0
2015-03-09 14:30:00,48.48,48.52,48.33,48.51,5400.0,47.008,47.0468,46.8626,47.0371,5400.0
2015-03-09 15:00:00,48.56,48.66,48.51,48.51,7600.0,47.0856,47.1826,47.0371,47.0371,7600.0
2015-03-09 15:30:00,48.65,48.81,48.43,48.52,27600.0,47.1729,47.328,46.9595,47.0468,27600.0
2015-03-10 09:30:00,47.26,47.26,46.43,46.77,38000.0,45.8251,45.8251,45.0203,45.3499,38000.0
2015-03-10 10:00:00,46.57,46.69,46.35,46.6,9600.0,45.156,45.2724,44.9427,45.1851,9600.0
2015-03-10 10:30:00,46.68,46.98,46.46,46.91,19600.0,45.2627,45.5536,45.0494,45.4857,19600.0
2015-03-10 11:00:00,46.9,47.14,46.9,47.09,9600.0,45.476,45.7087,45.476,45.6602,9600.0
2015-03-10 11:30:00,47.0,47.0,46.68,46.72,7400.0,45.573,45.573,45.2627,45.3015,7400.0
2015-03-10 12:00:00,46.59,46.75,46.58,46.65,6600.0,45.1754,45.3306,45.1657,45.2336,6600.0
2015-03-10 12:30:00,46.6,46.94,46.6,46.94,3400.0,45.1851,45.5148,45.1851,45.5148,3400.0
2015-03-10 13:00:00,47.0,47.19,46.99,47.14,3400.0,45.573,45.7572,45.5633,45.7087,3400.0
2015-03-10 13:30:00,47.2,47.24,47.2,47.24,1600.0,45.7669,45.8057,45.7669,45.8057,1600.0
2015-03-10 14:00:00,47.25,47.26,46.97,46.97,4200.0,45.8154,45.8251,45.5439,45.5439,4200.0
2015-03-10 14:30:00,46.97,46.97,46.97,46.97,0.0,45.5439,45.5439,45.5439,45.5439,0.0
2015-03-10 15:00:00,47.17,47.33,47.17,47.32,7800.0,45.7378,45.8929,45.7378,45.8832,7800.0
2015-03-10 15:30:00,47.16,47.17,46.73,46.86,28800.0,45.7281,45.7378,45.3112,45.4372,28800.0
2015-03-11 09:30:00,47.05,47.23,46.52,47.23,13600.0,45.6214,45.796,45.1075,45.796,13600.0
2015-03-11 10:00:00,47.21,47.45,47.04,47.04,9200.0,45.7766,46.0093,45.6118,45.6118,9200.0
2015-03-11 10:30:00,47.06,47.06,46.45,46.75,17200.0,45.6311,45.6311,45.0397,45.3306,17200.0
2015-03-11 11:00:00,46.87,47.13,46.77,47.13,4000.0,45.4469,45.699,45.3499,45.699,4000.0
2015-03-11 11:30:00,47.21,47.23,46.99,47.09,15000.0,45.7766,45.796,45.5633,45.6602,15000.0
2015-03-11 12:00:00,47.18,47.23,47.02,47.02,4400.0,45.7475,45.796,45.5924,45.5924,4400.0
2015-03-11 12:30:00,47.04,47.25,47.03,47.24,4200.0,45.6118,45.8154,45.6021,45.8057,4200.0
2015-03-11 13:00:00,47.18,47.22,47.18,47.22,400.0,45.7475,45.7863,45.7475,45.7863,400.0
2015-03-11 13:30:00,47.13,47.2,46.97,47.02,5200.0,45.699,45.7669,45.5439,45.5924,5200.0
2015-03-11 14:00:00,47.0,47.36,47.0,47.36,1600.0,45.573,45.922,45.573,45.922,1600.0
2015-03-11 14:30:00,47.41,47.84,47.41,47.84,12000.0,45.9705,46.3875,45.9705,46.3875,12000.0
2015-03-11 15:00:00,47.68,47.72,47.61,47.61,1400.0,46.2323,46.2711,46.1644,46.1644,1400.0
2015-03-11 15:30:00,47.54,47.78,47.29,47.77,79800.0,46.0966,46.3293,45.8542,46.3196,79800.0
2015-03-12 09:30:00,48.68,49.72,48.58,49.27,52200.0,47.202,48.2104,47.105,47.774,52200.0
2015-03-12 10:00:00,49.35,49.43,48.89,48.93,11600.0,47.8516,47.9292,47.4056,47.4444,11600.0
2015-03-12 10:30:00,48.93,49.1,48.63,48.92,16800.0,47.4444,47.6092,47.1535,47.4347,16800.0
2015-03-12 11:00:00,48.94,49.35,48.91,49.35,5600.0,47.4541,47.8516,47.425,47.8516,5600.0
2015-03-12 11:30:00,49.35,49.38,49.21,49.21,8000.0,47.8516,47.8807,47.7159,47.7159,8000.0
2015-03-12 12:00:00,49.23,49.23,49.21,49.21,2000.0,47.7353,47.7353,47.7159,47.7159,2000.0
2015-03-12 12:30:00,49.17,49.39,49.17,49.39,10000.0,47.6771,47.8904,47.6771,47.8904,10000.0
2015-03-12 13:00:00,49.34,49.55,49.34,49.4,8600.0,47.8419,48.0455,47.8419,47.9001,8600.0
2015-03-12 13:30:00,49.4,49.6,49.4,49.57,5000.0,47.9001,48.094,47.9001,48.0649,5000.0
2015-03-12 14:00:00,49.51,49.7,49.5,49.63,29200.0,48.0068,48.191,47.9971,48.1231,29200.0
2015-03-12 14:30:00,49.59,49.71,49.44,49.71,16000.0,48.0843,48.2007,47.9389,48.2007,16000.0
2015-03-12 15:00:00,49.77,50.1,49.76,50.1,14000.0,48.2589,48.5788,48.2492,48.5788,14000.0
2015-03-12 15:30:00,50.0,50.22,49.88,50.09,42200.0,48.4819,48.6952,48.3655,48.5691,42200.0
2015-03-13 09:30:00,50.0,50.25,49.59,49.94,8400.0,48.4819,48.7243,48.0843,48.4237,8400.0
2015-03-13 10:00:00,49.82,49.82,49.5,49.5,8800.0,48.3073,48.3073,47.9971,47.9971,8800.0
2015-03-13 10:30:00,49.42,49.63,49.02,49.04,31800.0,47.9195,48.1231,47.5316,47.551,31800.0
2015-03-13 11:00:00,49.02,49.27,48.43,48.43,26800.0,47.5316,47.774,46.9595,46.9595,26800.0
2015-03-13 11:30:00,48.52,48.52,47.89,48.28,49600.0,47.0468,47.0468,46.4359,46.8141,49600.0
2015-03-13 12:00:00,48.2,48.57,48.1,48.57,15400.0,46.7365,47.0953,46.6396,47.0953,15400.0
2015-03-13 12:30:00,48.85,48.96,48.72,48.85,5200.0,47.3668,47.4735,47.2407,47.3668,5200.0
2015-03-13 13:00:00,48.88,48.93,48.63,48.63,5400.0,47.3959,47.4444,47.1535,47.1535,5400.0
2015-03-13 13:30:00,48.68,49.18,48.68,49.18,1800.0,47.202,47.6868,47.202,47.6868,1800.0
2015-03-13 14:00:00,49.09,49.13,48.94,49.13,2000.0,47.5995,47.6383,47.4541,47.6383,2000.0
2015-03-13 14:30:00,49.23,49.23,48.98,49.17,4800.0,47.7353,47.7353,47.4928,47.6771,4800.0
2015-03-13 15:00:00,49.16,49.56,49.16,49.56,10000.0,47.6674,48.0552,47.6674,48.0552,10000.0
2015-03-13 15:30:00,49.6,49.81,49.49,49.58,41400.0,48.094,48.2976,47.9874,48.0746,41400.0
2015-03-16 09:30:00,50.21,50.54,49.95,50.42,16400.0,48.6855,49.0055,48.4334,48.8891,16400.0
2015-03-16 10:00:00,50.21,50.6,50.17,50.32,8200.0,48.6855,49.0637,48.6467,48.7922,8200.0
2015-03-16 10:30:00,50.3,50.45,50.18,50.45,6600.0,48.7728,48.9182,48.6564,48.9182,6600.0
2015-03-16 11:00:00,50.48,50.71,50.48,50.67,14800.0,48.9473,49.1703,48.9473,49.1315,14800.0
2015-03-16 11:30:00,50.63,50.63,50.41,50.41,11600.0,49.0928,49.0928,48.8794,48.8794,11600.0
2015-03-16 12:00:00,50.43,50.43,50.12,50.13,7800.0,48.8988,48.8988,48.5982,48.6079,7800.0
2015-03-16 12:30:00,50.26,50.26,50.26,50.26,200.0,48.734,48.734,48.734,48.734,200.0
2015-03-16 13:00:00,50.07,50.27,50.02,50.27,6200.0,48.5498,48.7437,48.5013,48.7437,6200.0
2015-03-16 13:30:00,50.38,50.56,50.38,50.49,6200.0,48.8503,49.0249,48.8503,48.957,6200.0
2015-03-16 14:00:00,50.49,50.75,50.49,50.7,32400.0,48.957,49.2091,48.957,49.1606,32400.0
2015-03-16 14:30:00,50.7,50.7,50.49,50.49,21800.0,49.1606,49.1606,48.957,48.957,21800.0
2015-03-16 15:00:00,50.58,50.68,50.38,50.41,4600.0,49.0443,49.1412,48.8503,48.8794,4600.0
2015-03-16 15:30:00,50.45,50.52,50.35,50.48,20200.0,48.9182,48.9861,48.8213,48.9473,20200.0
2015-03-17 09:30:00,50.06,50.34,49.95,50.08,13800.0,48.5401,48.8116,48.4334,48.5594,13800.0
2015-03-17 10:00:00,50.26,50.26,50.04,50.05,5800.0,48.734,48.734,48.5207,48.5304,5800.0
2015-03-17 10:30:00,50.08,50.11,50.04,50.11,2000.0,48.5594,48.5885,48.5207,48.5885,2000.0
2015-03-17 11:00:00,50.19,50.26,50.1,50.26,4600.0,48.6661,48.734,48.5788,48.734,4600.0
2015-03-17 11:30:00,50.17,50.18,49.98,50.03,11800.0,48.6467,48.6564,48.4625,48.511,11800.0
2015-03-17 12:00:00,50.01,50.01,49.88,49.96,3000.0,48.4916,48.4916,48.3655,48.4431,3000.0
2015-03-17 12:30:00,50.01,50.25,50.0,50.25,6600.0,48.4916,48.7243,48.4819,48.7243,6600.0
2015-03-17 13:00:00,50.24,50.25,50.17,50.17,4200.0,48.7146,48.7243,48.6467,48.6467,4200.0
2015-03-17 13:30:00,50.22,50.36,50.13,50.36,3200.0,48.6952,48.8309,48.6079,48.8309,3200.0
2015-03-17 14:00:00,50.44,50.53,50.37,50.41,11800.0,48.9085,48.9958,48.8406,48.8794,11800.0
2015-03-17 14:30:00,50.43,50.53,50.35,50.53,1000.0,48.8988,48.9958,48.8213,48.9958,1000.0
2015-03-17 15:00:00,50.55,50.81,50.55,50.79,9400.0,49.0152,49.2673,49.0152,49.2479,9400.0
2015-03-17 15:30:00,50.85,51.0,50.64,50.76,36600.0,49.3061,49.4515,49.1024,49.2188,36600.0
2015-03-18 09:30:00,50.57,50.57,50.0,50.37,13400.0,49.0346,49.0346,48.4819,48.8406,13400.0
2015-03-18 10:00:00,50.35,50.73,50.35,50.73,11400.0,48.8213,49.1897,48.8213,49.1897,11400.0
2015-03-18 10:30:00,50.6,50.79,50.52,50.75,5400.0,49.0637,49.2479,48.9861,49.2091,5400.0
2015-03-18 11:00:00,50.74,50.74,50.57,50.57,4200.0,49.1994,49.1994,49.0346,49.0346,4200.0
2015-03-18 11:30:00,50.51,50.66,50.51,50.66,1000.0,48.9764,49.1218,48.9764,49.1218,1000.0
2015-03-18 12:00:00,50.82,50.9,50.57,50.69,7600.0,49.277,49.3546,49.0346,49.1509,7600.0
2015-03-18 12:30:00,50.64,50.68,50.62,50.68,1400.0,49.1024,49.1412,49.0831,49.1412,1400.0
2015-03-18 13:00:00,50.49,50.49,50.32,50.39,13400.0,48.957,48.957,48.7922,48.86,13400.0
2015-03-18 13:30:00,50.27,50.62,49.88,50.47,26200.0,48.7437,49.0831,48.3655,48.9376,26200.0
2015-03-18 14:00:00,50.72,52.12,50.51,51.55,61400.0,49.18,50.5375,48.9764,49.9848,61400.0
2015-03-18 14:30:00,51.69,51.93,51.6,51.77,30800.0,50.1206,50.3533,50.0333,50.1981,30800.0
2015-03-18 15:00:00,51.76,52.66,51.76,52.29,36400.0,50.1884,51.0611,50.1884,50.7023,36400.0
2015-03-18 15:30:00,52.32,52.32,51.81,52.06,29000.0,50.7314,50.7314,50.2369,50.4793,29000.0
2015-03-19 09:30:00,51.68,52.1,51.68,52.1,11400.0,50.1109,50.5181,50.1109,50.5181,11400.0
2015-03-19 10:00:00,51.99,52.3,51.99,52.3,10000.0,50.4115,50.712,50.4115,50.712,10000.0
2015-03-19 10:30:00,52.15,52.27,52.06,52.27,3600.0,50.5666,50.683,50.4793,50.683,3600.0
2015-03-19 11:00:00,52.2,52.2,51.98,51.98,7000.0,50.6151,50.6151,50.4018,50.4018,7000.0
2015-03-19 11:30:00,51.99,52.02,51.82,51.95,7000.0,50.4115,50.4405,50.2466,50.3727,7000.0
2015-03-19 12:00:00,51.91,52.01,51.84,51.94,4400.0,50.3339,50.4308,50.266,50.363,4400.0
2015-03-19 12:30:00,51.96,52.02,51.83,51.88,7600.0,50.3824,50.4405,50.2563,50.3048,7600.0
2015-03-19 13:00:00,51.95,52.24,51.95,52.23,2000.0,50.3727,50.6539,50.3727,50.6442,2000.0
2015-03-19 13:30:00,52.11,52.13,52.06,52.06,1600.0,50.5278,50.5472,50.4793,50.4793,1600.0
2015-03-19 14:00:00,52.15,52.24,52.15,52.19,8400.0,50.5666,50.6539,50.5666,50.6054,8400.0
2015-03-19 14:30:00,52.3,52.37,52.24,52.35,5200.0,50.712,50.7799,50.6539,50.7605,5200.0
2015-03-19 15:00:00,52.34,52.38,52.2,52.3,8200.0,50.7508,50.7896,50.6151,50.712,8200.0
2015-03-19 15:30:00,52.27,52.44,52.21,52.4,26600.0,50.683,50.8478,50.6248,50.809,26600.0
2015-03-20 09:30:00,53.01,53.4,52.96,53.25,29200.0,51.4005,51.7786,51.352,51.6332,29200.0
2015-03-20 10:00:00,53.19,53.41,53.18,53.23,18000.0,51.575,51.7883,51.5653,51.6138,18000.0
2015-03-20 10:30:00,53.26,53.46,53.14,53.35,16200.0,51.6429,51.8368,51.5265,51.7302,16200.0
2015-03-20 11:00:00,53.38,53.43,53.26,53.43,32800.0,51.7593,51.8077,51.6429,51.8077,32800.0
2015-03-20 11:30:00,53.4,53.68,53.38,53.63,13000.0,51.7786,52.0501,51.7593,52.0017,13000.0
2015-03-20 12:00:00,53.72,53.73,53.59,53.6,9400.0,52.0889,52.0986,51.9629,51.9726,9400.0
2015-03-20 12:30:00,53.78,53.91,53.78,53.91,400.0,52.1471,52.2732,52.1471,52.2732,400.0
2015-03-20 13:00:00,53.74,53.82,53.74,53.82,7200.0,52.1083,52.1859,52.1083,52.1859,7200.0
2015-03-20 13:30:00,53.7,53.74,53.65,53.65,4600.0,52.0695,52.1083,52.0211,52.0211,4600.0
2015-03-20 14:00:00,53.76,53.79,53.63,53.79,32000.0,52.1277,52.1568,52.0017,52.1568,32000.0
2015-03-20 14:30:00,53.74,53.84,53.7,53.7,5400.0,52.1083,52.2053,52.0695,52.0695,5400.0
2015-03-20 15:00:00,53.74,53.74,53.44,53.47,3400.0,52.1083,52.1083,51.8174,51.8465,3400.0
2015-03-20 15:30:00,53.59,53.91,53.59,53.73,61800.0,51.9629,52.2732,51.9629,52.0986,61800.0
2015-03-23 09:30:00,53.69,53.9,53.52,53.52,20000.0,52.0598,52.2635,51.895,51.895,20000.0
2015-03-23 10:00:00,53.6,53.8,53.6,53.75,13600.0,51.9726,52.1665,51.9726,52.118,13600.0
2015-03-23 10:30:00,53.75,53.85,53.69,53.85,1800.0,52.118,52.215,52.0598,52.215,1800.0
2015-03-23 11:00:00,53.69,53.88,53.67,53.83,4800.0,52.0598,52.2441,52.0404,52.1956,4800.0
2015-03-23 11:30:00,53.83,53.88,53.73,53.81,3400.0,52.1956,52.2441,52.0986,52.1762,3400.0
2015-03-23 12:00:00,53.79,53.95,53.78,53.95,4200.0,52.1568,52.3119,52.1471,52.3119,4200.0
2015-03-23 12:30:00,54.0,54.1,53.91,53.91,7200.0,52.3604,52.4574,52.2732,52.2732,7200.0
2015-03-23 13:00:00,53.92,54.05,53.92,54.02,9600.0,52.2829,52.4089,52.2829,52.3798,9600.0
2015-03-23 13:30:00,53.97,54.02,53.97,54.02,1000.0,52.3313,52.3798,52.3313,52.3798,1000.0
2015-03-23 14:00:00,54.06,54.1,54.02,54.1,3200.0,52.4186,52.4574,52.3798,52.4574,3200.0
2015-03-23 14:30:00,54.02,54.02,53.99,53.99,800.0,52.3798,52.3798,52.3507,52.3507,800.0
2015-03-23 15:00:00,53.97,53.97,53.85,53.85,6600.0,52.3313,52.3313,52.215,52.215,6600.0
2015-03-23 15:30:00,53.88,53.99,53.6,53.6,34200.0,52.2441,52.3507,51.9726,51.9726,34200.0
2015-03-24 09:30:00,53.48,53.68,53.4,53.68,16800.0,51.8562,52.0501,51.7786,52.0501,16800.0
2015-03-24 10:00:00,53.71,54.01,53.71,53.84,16200.0,52.0792,52.3701,52.0792,52.2053,16200.0
2015-03-24 10:30:00,53.92,53.92,53.81,53.91,9800.0,52.2829,52.2829,52.1762,52.2732,9800.0
2015-03-24 11:00:00,53.89,54.17,53.89,54.04,14000.0,52.2538,52.5253,52.2538,52.3992,14000.0
2015-03-24 11:30:00,54.08,54.08,53.98,53.99,6400.0,52.438,52.438,52.341,52.3507,6400.0
2015-03-24 12:00:00,54.01,54.07,53.96,54.02,11000.0,52.3701,52.4283,52.3216,52.3798,11000.0
2015-03-24 12:30:00,53.94,53.97,53.72,53.72,11800.0,52.3023,52.3313,52.0889,52.0889,11800.0
2015-03-24 13:00:00,53.66,53.72,53.45,53.47,5200.0,52.0308,52.0889,51.8271,51.8465,5200.0
2015-03-24 13:30:00,53.48,53.63,53.43,53.63,8200.0,51.8562,52.0017,51.8077,52.0017,8200.0
2015-03-24 14:00:00,53.6,53.6,53.43,53.49,10000.0,51.9726,51.9726,51.8077,51.8659,10000.0
2015-03-24 14:30:00,53.37,53.66,53.37,53.66,2400.0,51.7496,52.0308,51.7496,52.0308,2400.0
2015-03-24 15:00:00,53.63,53.88,53.63,53.68,9800.0,52.0017,52.2441,52.0017,52.0501,9800.0
2015-03-24 15:30:00,53.7,53.7,53.45,53.53,33200.0,52.0695,52.0695,51.8271,51.9047,33200.0
2015-03-25 09:30:00,53.61,53.62,52.75,52.82,26400.0,51.9823,51.992,51.1484,51.2163,26400.0
2015-03-25 10:00:00,52.77,53.12,52.77,52.99,17600.0,51.1678,51.5071,51.1678,51.3811,17600.0
2015-03-25 10:30:00,52.88,52.88,52.34,52.63,26000.0,51.2744,51.2744,50.7508,51.032,26000.0
2015-03-25 11:00:00,52.4,52.4,51.98,52.11,21400.0,50.809,50.809,50.4018,50.5278,21400.0
2015-03-25 11:30:00,52.04,52.06,51.42,51.5,47000.0,50.4599,50.4793,49.8588,49.9363,47000.0
2015-03-25 12:00:00,51.47,51.48,50.9,51.09,30800.0,49.9072,49.9169,49.3546,49.5388,30800.0
2015-03-25 12:30:00,50.97,51.08,50.66,51.02,31000.0,49.4224,49.5291,49.1218,49.4709,31000.0
2015-03-25 13:00:00,50.97,51.02,50.51,50.97,12600.0,49.4224,49.4709,48.9764,49.4224,12600.0
2015-03-25 13:30:00,50.82,50.99,50.65,50.79,40600.0,49.277,49.4418,49.1121,49.2479,40600.0
2015-03-25 14:00:00,50.74,50.85,50.58,50.85,23000.0,49.1994,49.3061,49.0443,49.3061,23000.0
2015-03-25 14:30:00,50.87,50.87,50.63,50.63,9800.0,49.3255,49.3255,49.0928,49.0928,9800.0
2015-03-25 15:00:00,50.5,50.5,50.09,50.09,14000.0,48.9667,48.9667,48.5691,48.5691,14000.0
2015-03-25 15:30:00,50.08,50.15,49.65,49.77,62200.0,48.5594,48.6273,48.1425,48.2589,62200.0
2015-03-26 09:30:00,49.24,49.79,49.12,49.18,60200.0,47.745,48.2783,47.6286,47.6868,60200.0
2015-03-26 10:00:00,49.2,49.29,48.63,49.17,45000.0,47.7062,47.7934,47.1535,47.6771,45000.0
2015-03-26 10:30:00,49.26,49.62,49.25,49.4,30000.0,47.7643,48.1134,47.7547,47.9001,30000.0
2015-03-26 11:00:00,49.32,49.32,48.75,49.01,11000.0,47.8225,47.8225,47.2698,47.5219,11000.0
2015-03-26 11:30:00,48.98,49.53,48.98,49.53,16400.0,47.4928,48.0261,47.4928,48.0261,16400.0
2015-03-26 12:00:00,49.52,49.52,49.24,49.24,8000.0,48.0165,48.0165,47.745,47.745,8000.0
2015-03-26 12:30:00,49.2,49.59,49.2,49.54,6000.0,47.7062,48.0843,47.7062,48.0358,6000.0
2015-03-26 13:00:00,49.56,49.59,49.41,49.59,8800.0,48.0552,48.0843,47.9098,48.0843,8800.0
2015-03-26 13:30:00,49.61,50.27,49.6,50.2,17600.0,48.1037,48.7437,48.094,48.6758,17600.0
2015-03-26 14:00:00,50.15,50.16,49.57,49.57,19400.0,48.6273,48.637,48.0649,48.0649,19400.0
2015-03-26 14:30:00,49.68,49.73,49.35,49.43,9200.0,48.1716,48.2201,47.8516,47.9292,9200.0
2015-03-26 15:00:00,49.41,49.46,49.33,49.44,7000.0,47.9098,47.9583,47.8322,47.9389,7000.0
2015-03-26 15:30:00,49.43,49.66,49.4,49.59,10200.0,47.9292,48.1522,47.9001,48.0843,10200.0
2015-03-27 09:30:00,49.65,50.15,49.63,50.15,25400.0,48.1425,48.6273,48.1231,48.6273,25400.0
2015-03-27 10:00:00,50.23,50.25,49.04,49.51,32400.0,48.7049,48.7243,47.551,48.0068,32400.0
2015-03-27 10:30:00,49.38,49.94,49.35,49.94,16400.0,47.8807,48.4237,47.8516,48.4237,16400.0
2015-03-27 11:00:00,50.09,50.18,49.63,49.63,8000.0,48.5691,48.6564,48.1231,48.1231,8000.0
2015-03-27 11:30:00,49.71,49.84,49.71,49.72,3400.0,48.2007,48.3267,48.2007,48.2104,3400.0
2015-03-27 12:00:00,49.83,50.08,49.81,49.99,4600.0,48.317,48.5594,48.2976,48.4722,4600.0
2015-03-27 12:30:00,49.93,50.21,49.93,50.21,3600.0,48.414,48.6855,48.414,48.6855,3600.0
2015-03-27 13:00:00,50.2,50.22,50.14,50.22,1800.0,48.6758,48.6952,48.6176,48.6952,1800.0
2015-03-27 13:30:00,50.23,50.23,49.95,50.13,9400.0,48.7049,48.7049,48.4334,48.6079,9400.0
2015-03-27 14:00:00,50.08,50.19,50.04,50.19,13600.0,48.5594,48.6661,48.5207,48.6661,13600.0
2015-03-27 14:30:00,50.1,50.19,50.1,50.16,4400.0,48.5788,48.6661,48.5788,48.637,4400.0
2015-03-27 15:00:00,50.17,50.37,50.17,50.23,15800.0,48.6467,48.8406,48.6467,48.7049,15800.0
2015-03-27 15:30:00,50.32,50.67,50.25,50.5,40800.0,48.7922,49.1315,48.7243,48.9667,40800.0
2015-03-30 09:30:00,51.24,52.02,51.24,51.98,16000.0,49.6842,50.4405,49.6842,50.4018,16000.0
2015-03-30 10:00:00,52.07,52.13,51.72,51.81,17200.0,50.489,50.5472,50.1497,50.2369,17200.0
2015-03-30 10:30:00,51.84,52.07,51.75,52.07,46800.0,50.266,50.489,50.1787,50.489,46800.0
2015-03-30 11:00:00,52.07,52.21,52.02,52.1,11400.0,50.489,50.6248,50.4405,50.5181,11400.0
2015-03-30 11:30:00,52.12,52.2,52.06,52.06,9600.0,50.5375,50.6151,50.4793,50.4793,9600.0
2015-03-30 12:00:00,52.2,52.56,52.18,52.52,15600.0,50.6151,50.9642,50.5957,50.9254,15600.0
2015-03-30 12:30:00,52.47,52.63,52.46,52.61,14600.0,50.8769,51.032,50.8672,51.0126,14600.0
2015-03-30 13:00:00,52.65,52.73,52.59,52.69,5600.0,51.0514,51.129,50.9932,51.0902,5600.0
2015-03-30 13:30:00,52.71,52.77,52.52,52.63,8000.0,51.1096,51.1678,50.9254,51.032,8000.0
2015-03-30 14:00:00,52.69,52.77,52.68,52.7,2000.0,51.0902,51.1678,51.0805,51.0999,2000.0
2015-03-30 14:30:00,52.79,52.82,52.79,52.82,2200.0,51.1872,51.2163,51.1872,51.2163,2200.0
2015-03-30 15:00:00,52.81,52.81,52.49,52.55,29200.0,51.2066,51.2066,50.8963,50.9545,29200.0
2015-03-30 15:30:00,52.54,52.83,52.49,52.6,69000.0,50.9448,51.226,50.8963,51.0029,69000.0
2015-03-31 09:30:00,51.94,52.19,51.65,52.06,20200.0,50.363,50.6054,50.0818,50.4793,20200.0
2015-03-31 10:00:00,52.29,52.3,52.04,52.19,10600.0,50.7023,50.712,50.4599,50.6054,10600.0
2015-03-31 10:30:00,52.22,52.38,52.2,52.22,12200.0,50.6345,50.7896,50.6151,50.6345,12200.0
2015-03-31 11:00:00,52.3,52.43,51.99,51.99,11800.0,50.712,50.8381,50.4115,50.4115,11800.0
2015-03-31 11:30:00,51.93,51.93,51.68,51.76,9800.0,50.3533,50.3533,50.1109,50.1884,9800.0
2015-03-31 12:00:00,51.66,51.74,51.49,51.74,7800.0,50.0915,50.169,49.9266,50.169,7800.0
2015-03-31 12:30:00,51.93,52.07,51.93,52.07,2000.0,50.3533,50.489,50.3533,50.489,2000.0
2015-03-31 13:00:00,52.1,52.2,52.1,52.2,7400.0,50.5181,50.6151,50.5181,50.6151,7400.0
2015-03-31 13:30:00,52.21,52.27,52.05,52.05,3200.0,50.6248,50.683,50.4696,50.4696,3200.0
2015-03-31 14:00:00,52.11,52.12,52.01,52.04,2400.0,50.5278,50.5375,50.4308,50.4599,2400.0
2015-03-31 14:30:00,52.1,52.32,52.1,52.24,6600.0,50.5181,50.7314,50.5181,50.6539,6600.0
2015-03-31 15:00:00,52.05,52.06,51.58,51.58,8800.0,50.4696,50.4793,50.0139,50.0139,8800.0
2015-03-31 15:30:00,51.67,52.38,51.59,52.01,40800.0,50.1012,50.7896,50.0236,50.4308,40800.0
2015-04-01 09:30:00,51.92,51.97,50.3,50.58,27400.0,50.3436,50.3921,48.7728,49.0443,27400.0
2015-04-01 10:00:00,50.58,51.26,50.41,51.24,34800.0,49.0443,49.7036,48.8794,49.6842,34800.0
2015-04-01 10:30:00,51.29,52.04,51.01,51.7,23800.0,49.7327,50.4599,49.4612,50.1303,23800.0
2015-04-01 11:00:00,51.86,52.04,51.7,51.7,8200.0,50.2854,50.4599,50.1303,50.1303,8200.0
2015-04-01 11:30:00,51.76,51.87,51.54,51.56,7600.0,50.1884,50.2951,49.9751,49.9945,7600.0
2015-04-01 12:00:00,51.54,51.55,50.73,51.06,30400.0,49.9751,49.9848,49.1897,49.5097,30400.0
2015-04-01 12:30:00,51.01,51.12,50.96,51.12,6000.0,49.4612,49.5679,49.4127,49.5679,6000.0
2015-04-01 13:00:00,51.02,51.09,51.02,51.09,1200.0,49.4709,49.5388,49.4709,49.5388,1200.0
2015-04-01 13:30:00,51.47,51.61,51.47,51.61,1400.0,49.9072,50.043,49.9072,50.043,1400.0
2015-04-01 14:00:00,51.52,51.58,51.27,51.27,2000.0,49.9557,50.0139,49.7133,49.7133,2000.0
2015-04-01 14:30:00,51.09,51.41,51.09,51.41,55000.0,49.5388,49.8491,49.5388,49.8491,55000.0
2015-04-01 15:00:00,51.29,51.3,51.2,51.2,600.0,49.7327,49.7424,49.6454,49.6454,600.0
2015-04-01 15:30:00,51.27,52.08,51.21,52.06,85600.0,49.7133,50.4987,49.6551,50.4793,85600.0
2015-04-02 09:30:00,52.01,53.04,51.97,52.88,40600.0,50.4308,51.4296,50.3921,51.2744,40600.0
2015-04-02 10:00:00,52.91,53.16,52.74,52.77,24800.0,51.3035,51.5459,51.1387,51.1678,24800.0
2015-04-02 10:30:00,52.78,52.98,52.65,52.86,15400.0,51.1775,51.3714,51.0514,51.255,15400.0
2015-04-02 11:00:00,52.87,52.93,52.77,52.77,10600.0,51.2647,51.3229,51.1678,51.1678,10600.0
2015-04-02 11:30:00,52.8,52.8,52.5,52.5,15000.0,51.1969,51.1969,50.906,50.906,15000.0
2015-04-02 12:00:00,52.38,52.68,52.24,52.57,13000.0,50.7896,51.0805,50.6539,50.9738,13000.0
2015-04-02 12:30:00,52.63,52.68,52.58,52.58,3200.0,51.032,51.0805,50.9835,50.9835,3200.0
2015-04-02 13:00:00,52.48,52.88,52.45,52.69,13800.0,50.8866,51.2744,50.8575,51.0902,13800.0
2015-04-02 13:30:00,52.75,52.76,52.52,52.62,3000.0,51.1484,51.1581,50.9254,51.0223,3000.0
2015-04-02 14:00:00,52.58,52.7,52.53,52.53,10200.0,50.9835,51.0999,50.9351,50.9351,10200.0
2015-04-02 14:30:00,52.56,52.56,52.29,52.42,9400.0,50.9642,50.9642,50.7023,50.8284,9400.0
2015-04-02 15:00:00,52.37,52.39,52.37,52.39,400.0,50.7799,50.7993,50.7799,50.7993,400.0
2015-04-02 15:30:00,52.35,52.62,52.35,52.42,98400.0,50.7605,51.0223,50.7605,50.8284,98400.0
2015-04-06 09:30:00,51.47,53.01,51.47,52.95,17800.0,49.9072,51.4005,49.9072,51.3423,17800.0
2015-04-06 10:00:00,53.01,53.02,52.62,53.02,18000.0,51.4005,51.4102,51.0223,51.4102,18000.0
2015-04-06 10:30:00,53.08,53.13,52.85,53.01,3000.0,51.4684,51.5168,51.2453,51.4005,3000.0
2015-04-06 11:00:00,53.06,53.18,53.04,53.05,6400.0,51.449,51.5653,51.4296,51.4393,6400.0
2015-04-06 11:30:00,53.01,53.16,52.99,53.16,6600.0,51.4005,51.5459,51.3811,51.5459,6600.0
2015-04-06 12:00:00,53.24,53.32,53.16,53.21,4400.0,51.6235,51.7011,51.5459,51.5944,4400.0
2015-04-06 12:30:00,53.15,53.24,53.13,53.24,12800.0,51.5362,51.6235,51.5168,51.6235,12800.0
2015-04-06 13:00:00,53.33,53.46,53.31,53.33,10600.0,51.7108,51.8368,51.6914,51.7108,10600.0
2015-04-06 13:30:00,53.27,53.27,53.24,53.27,2200.0,51.6526,51.6526,51.6235,51.6526,2200.0
2015-04-06 14:00:00,53.25,53.25,53.22,53.22,1200.0,51.6332,51.6332,51.6041,51.6041,1200.0
2015-04-06 14:30:00,53.21,53.21,53.05,53.05,11200.0,51.5944,51.5944,51.4393,51.4393,11200.0
2015-04-06 15:00:00,53.04,53.15,52.87,53.02,9600.0,51.4296,51.5362,51.2647,51.4102,9600.0
2015-04-06 15:30:00,53.02,53.11,52.84,53.07,22600.0,51.4102,51.4975,51.2356,51.4587,22600.0
2015-04-07 09:30:00,52.77,53.27,52.64,53.11,25000.0,51.1678,51.6526,51.0417,51.4975,25000.0
2015-04-07 10:00:00,52.87,53.31,52.76,53.26,12600.0,51.2647,51.6914,51.1581,51.6429,12600.0
2015-04-07 10:30:00,53.32,53.38,53.22,53.31,4200.0,51.7011,51.7593,51.6041,51.6914,4200.0
2015-04-07 11:00:00,53.19,53.27,53.13,53.27,2800.0,51.575,51.6526,51.5168,51.6526,2800.0
2015-04-07 11:30:00,53.21,53.3,53.17,53.29,1200.0,51.5944,51.6817,51.5556,51.672,1200.0
2015-04-07 12:00:00,53.33,53.42,53.29,53.42,8600.0,51.7108,51.798,51.672,51.798,8600.0
2015-04-07 12:30:00,53.31,53.35,53.25,53.35,3400.0,51.6914,51.7302,51.6332,51.7302,3400.0
2015-04-07 13:00:00,53.35,53.37,53.11,53.11,20200.0,51.7302,51.7496,51.4975,51.4975,20200.0
2015-04-07 13:30:00,53.1,53.12,52.82,52.85,17800.0,51.4878,51.5071,51.2163,51.2453,17800.0
2015-04-07 14:00:00,52.91,53.04,52.91,53.03,2600.0,51.3035,51.4296,51.3035,51.4199,2600.0
2015-04-07 14:30:00,52.92,52.98,52.8,52.81,2000.0,51.3132,51.3714,51.1969,51.2066,2000.0
2015-04-07 15:00:00,52.71,52.79,52.42,52.52,16200.0,51.1096,51.1872,50.8284,50.9254,16200.0
2015-04-07 15:30:00,52.4,52.42,52.08,52.09,64000.0,50.809,50.8284,50.4987,50.5084,64000.0
2015-04-08 09:30:00,52.04,53.25,52.04,53.13,14600.0,50.4599,51.6332,50.4599,51.5168,14600.0
2015-04-08 10:00:00,52.95,53.08,52.83,52.91,13200.0,51.3423,51.4684,51.226,51.3035,13200.0
2015-04-08 10:30:00,52.88,52.9,52.43,52.81,28200.0,51.2744,51.2938,50.8381,51.2066,28200.0
2015-04-08 11:00:00,52.8,53.03,52.73,52.93,6800.0,51.1969,51.4199,51.129,51.3229,6800.0
2015-04-08 11:30:00,52.89,53.38,52.89,53.24,3600.0,51.2841,51.7593,51.2841,51.6235,3600.0
2015-04-08 12:00:00,53.24,53.3,53.24,53.26,5600.0,51.6235,51.6817,51.6235,51.6429,5600.0
2015-04-08 12:30:00,53.05,53.22,53.02,53.22,6800.0,51.4393,51.6041,51.4102,51.6041,6800.0
2015-04-08 13:00:00,53.18,53.19,53.06,53.13,5800.0,51.5653,51.575,51.449,51.5168,5800.0
2015-04-08 13:30:00,53.15,53.29,53.15,53.27,8000.0,51.5362,51.672,51.5362,51.6526,8000.0
2015-04-08 14:00:00,53.12,53.66,52.69,53.31,37800.0,51.5071,52.0308,51.0902,51.6914,37800.0
2015-04-08 14:30:00,53.41,53.41,52.83,52.83,16600.0,51.7883,51.7883,51.226,51.226,16600.0
2015-04-08 15:00:00,52.92,53.19,52.92,53.19,18200.0,51.3132,51.575,51.3132,51.575,18200.0
2015-04-08 15:30:00,53.03,53.38,52.96,53.38,40200.0,51.4199,51.7593,51.352,51.7593,40200.0
2015-04-09 09:30:00,53.33,53.76,53.03,53.18,26400.0,51.7108,52.1277,51.4199,51.5653,26400.0
2015-04-09 10:00:00,53.24,53.25,52.7,53.25,16600.0,51.6235,51.6332,51.0999,51.6332,16600.0
2015-04-09 10:30:00,52.98,52.98,51.72,52.05,50600.0,51.3714,51.3714,50.1497,50.4696,50600.0
2015-04-09 11:00:00,51.9,51.93,51.35,51.71,25600.0,50.3242,50.3533,49.7909,50.14,25600.0
2015-04-09 11:30:00,51.88,52.26,51.88,52.22,7200.0,50.3048,50.6733,50.3048,50.6345,7200.0
2015-04-09 12:00:00,52.18,52.88,52.13,52.82,21000.0,50.5957,51.2744,50.5472,51.2163,21000.0
2015-04-09 12:30:00,52.85,52.98,52.76,52.9,11400.0,51.2453,51.3714,51.1581,51.2938,11400.0
2015-04-09 13:00:00,52.94,52.95,52.68,52.74,5200.0,51.3326,51.3423,51.0805,51.1387,5200.0
2015-04-09 13:30:00,52.64,52.71,52.47,52.52,3000.0,51.0417,51.1096,50.8769,50.9254,3000.0
2015-04-09 14:00:00,52.55,52.55,52.38,52.51,3200.0,50.9545,50.9545,50.7896,50.9157,3200.0
2015-04-09 14:30:00,52.39,52.56,52.37,52.48,3600.0,50.7993,50.9642,50.7799,50.8866,3600.0
2015-04-09 15:00:00,52.59,52.91,52.59,52.91,16600.0,50.9932,51.3035,50.9932,51.3035,16600.0
2015-04-09 15:30:00,52.79,52.92,52.69,52.84,13800.0,51.1872,51.3132,51.0902,51.2356,13800.0
2015-04-10 09:30:00,53.37,53.51,53.18,53.34,15200.0,51.7496,51.8853,51.5653,51.7205,15200.0
2015-04-10 10:00:00,53.33,53.42,53.22,53.33,7800.0,51.7108,51.798,51.6041,51.7108,7800.0
2015-04-10 10:30:00,53.4,53.61,53.37,53.56,9800.0,51.7786,51.9823,51.7496,51.9338,9800.0
2015-04-10 11:00:00,53.57,53.7,53.57,53.7,9800.0,51.9435,52.0695,51.9435,52.0695,9800.0
2015-04-10 11:30:00,53.75,53.77,53.68,53.68,4400.0,52.118,52.1374,52.0501,52.0501,4400.0
2015-04-10 12:00:00,53.71,53.77,53.67,53.77,2000.0,52.0792,52.1374,52.0404,52.1374,2000.0
2015-04-10 12:30:00,53.67,53.7,53.58,53.58,1200.0,52.0404,52.0695,51.9532,51.9532,1200.0
2015-04-10 13:00:00,53.56,53.56,53.52,53.55,3400.0,51.9338,51.9338,51.895,51.9241,3400.0
2015-04-10 13:30:00,53.45,53.57,53.4,53.52,9000.0,51.8271,51.9435,51.7786,51.895,9000.0
2015-04-10 14:00:00,53.54,53.62,53.49,53.5,2200.0,51.9144,51.992,51.8659,51.8756,2200.0
2015-04-10 14:30:00,53.47,53.56,53.47,53.48,3200.0,51.8465,51.9338,51.8465,51.8562,3200.0
2015-04-10 15:00:00,53.51,53.64,53.35,53.41,6800.0,51.8853,52.0114,51.7302,51.7883,6800.0
2015-04-10 15:30:00,53.47,53.61,53.4,53.6,30000.0,51.8465,51.9823,51.7786,51.9726,30000.0
2015-04-13 09:30:00,53.74,54.13,53.74,54.13,8200.0,52.1083,52.4865,52.1083,52.4865,8200.0
2015-04-13 10:00:00,54.13,54.44,54.04,54.43,32200.0,52.4865,52.7871,52.3992,52.7774,32200.0
2015-04-13 10:30:00,54.37,54.51,54.31,54.39,10400.0,52.7192,52.8549,52.661,52.7386,10400.0
2015-04-13 11:00:00,54.35,54.55,54.33,54.51,9600.0,52.6998,52.8937,52.6804,52.8549,9600.0
2015-04-13 11:30:00,54.52,54.52,54.42,54.42,1800.0,52.8646,52.8646,52.7677,52.7677,1800.0
2015-04-13 12:00:00,54.44,54.45,54.17,54.2,15200.0,52.7871,52.7968,52.5253,52.5544,15200.0
2015-04-13 12:30:00,54.2,54.21,54.16,54.21,3200.0,52.5544,52.5641,52.5156,52.5641,3200.0
2015-04-13 13:00:00,54.17,54.17,53.85,53.85,4400.0,52.5253,52.5253,52.215,52.215,4400.0
2015-04-13 13:30:00,53.83,53.92,53.83,53.87,2400.0,52.1956,52.2829,52.1956,52.2344,2400.0
2015-04-13 14:00:00,54.0,54.0,53.98,53.98,400.0,52.3604,52.3604,52.341,52.341,400.0
2015-04-13 14:30:00,54.11,54.11,53.9,53.9,2800.0,52.4671,52.4671,52.2635,52.2635,2800.0
2015-04-13 15:00:00,53.84,53.95,53.8,53.8,5800.0,52.2053,52.3119,52.1665,52.1665,5800.0
2015-04-13 15:30:00,53.69,53.82,53.56,53.66,59800.0,52.0598,52.1859,51.9338,52.0308,59800.0
2015-04-14 09:30:00,54.05,54.22,53.22,53.31,31200.0,52.4089,52.5737,51.6041,51.6914,31200.0
2015-04-14 10:00:00,52.98,53.22,52.52,52.93,15600.0,51.3714,51.6041,50.9254,51.3229,15600.0
2015-04-14 10:30:00,52.91,53.27,52.75,53.16,11800.0,51.3035,51.6526,51.1484,51.5459,11800.0
2015-04-14 11:00:00,53.1,53.96,53.1,53.84,27400.0,51.4878,52.3216,51.4878,52.2053,27400.0
2015-04-14 11:30:00,53.79,53.8,53.73,53.8,8000.0,52.1568,52.1665,52.0986,52.1665,8000.0
2015-04-14 12:00:00,53.79,53.81,53.77,53.8,7800.0,52.1568,52.1762,52.1374,52.1665,7800.0
2015-04-14 12:30:00,53.92,53.98,53.82,53.83,3400.0,52.2829,52.341,52.1859,52.1956,3400.0
2015-04-14 13:00:00,53.69,53.69,53.57,53.57,2400.0,52.0598,52.0598,51.9435,51.9435,2400.0
2015-04-14 13:30:00,53.6,53.71,53.6,53.7,1000.0,51.9726,52.0792,51.9726,52.0695,1000.0
2015-04-14 14:00:00,53.62,53.81,53.62,53.81,4800.0,51.992,52.1762,51.992,52.1762,4800.0
2015-04-14 14:30:00,53.66,53.7,53.47,53.7,12800.0,52.0308,52.0695,51.8465,52.0695,12800.0
2015-04-14 15:00:00,53.76,53.76,53.71,53.71,1800.0,52.1277,52.1277,52.0792,52.0792,1800.0
2015-04-14 15:30:00,53.67,53.71,53.52,53.66,25400.0,52.0404,52.0792,51.895,52.0308,25400.0
2015-04-15 09:30:00,54.24,54.49,54.05,54.42,32800.0,52.5931,52.8356,52.4089,52.7677,32800.0
2015-04-15 10:00:00,54.43,54.56,54.26,54.48,7400.0,52.7774,52.9034,52.6125,52.8259,7400.0
2015-04-15 10:30:00,54.44,54.61,54.44,54.58,5200.0,52.7871,52.9519,52.7871,52.9228,5200.0
2015-04-15 11:00:00,54.58,54.63,54.45,54.53,15000.0,52.9228,52.9713,52.7968,52.8743,15000.0
2015-04-15 11:30:00,54.48,54.72,54.47,54.72,4000.0,52.8259,53.0586,52.8162,53.0586,4000.0
2015-04-15 12:00:00,54.81,54.94,54.77,54.8,10200.0,53.1458,53.2719,53.107,53.1361,10200.0
2015-04-15 12:30:00,54.81,55.04,54.74,55.04,3800.0,53.1458,53.3689,53.078,53.3689,3800.0
2015-04-15 13:00:00,55.1,55.49,55.1,55.49,6200.0,53.427,53.8052,53.427,53.8052,6200.0
2015-04-15 13:30:00,55.47,55.51,55.23,55.23,11000.0,53.7858,53.8246,53.5531,53.5531,11000.0
2015-04-15 14:00:00,55.27,55.43,55.2,55.3,6600.0,53.5919,53.747,53.524,53.621,6600.0
2015-04-15 14:30:00,55.33,55.35,55.25,55.29,9200.0,53.65,53.6694,53.5725,53.6113,9200.0
2015-04-15 15:00:00,55.23,55.3,55.2,55.29,11200.0,53.5531,53.621,53.524,53.6113,11200.0
2015-04-15 15:30:00,55.29,55.29,54.87,54.89,49600.0,53.6113,53.6113,53.204,53.2234,49600.0
2015-04-16 09:30:00,54.72,54.86,54.38,54.42,18400.0,53.0586,53.1943,52.7289,52.7677,18400.0
2015-04-16 10:00:00,54.31,54.77,54.31,54.61,12000.0,52.661,53.107,52.661,52.9519,12000.0
2015-04-16 10:30:00,54.52,54.81,54.51,54.7,9800.0,52.8646,53.1458,52.8549,53.0392,9800.0
2015-04-16 11:00:00,54.68,54.88,54.68,54.88,2000.0,53.0198,53.2137,53.0198,53.2137,2000.0
2015-04-16 11:30:00,54.79,54.85,54.65,54.66,2600.0,53.1264,53.1846,52.9907,53.0004,2600.0
2015-04-16 12:00:00,54.67,54.67,54.67,54.67,200.0,53.0101,53.0101,53.0101,53.0101,200.0
2015-04-16 12:30:00,54.73,54.73,54.69,54.69,400.0,53.0683,53.0683,53.0295,53.0295,400.0
2015-04-16 13:00:00,54.74,54.74,54.73,54.74,1000.0,53.078,53.078,53.0683,53.078,1000.0
2015-04-16 13:30:00,54.8,54.99,54.79,54.92,8800.0,53.1361,53.3204,53.1264,53.2525,8800.0
2015-04-16 14:00:00,54.92,54.96,54.91,54.93,5200.0,53.2525,53.2913,53.2428,53.2622,5200.0
2015-04-16 14:30:00,54.96,54.96,54.89,54.94,2200.0,53.2913,53.2913,53.2234,53.2719,2200.0
2015-04-16 15:00:00,54.84,54.84,54.74,54.74,400.0,53.1749,53.1749,53.078,53.078,400.0
2015-04-16 15:30:00,54.68,54.77,54.62,54.64,12000.0,53.0198,53.107,52.9616,52.981,12000.0
2015-04-17 09:30:00,52.91,53.37,52.74,52.79,103000.0,51.3035,51.7496,51.1387,51.1872,103000.0
2015-04-17 10:00:00,52.77,52.77,51.94,52.09,71200.0,51.1678,51.1678,50.363,50.5084,71200.0
2015-04-17 10:30:00,52.17,52.38,51.81,51.88,23000.0,50.586,50.7896,50.2369,50.3048,23000.0
2015-04-17 11:00:00,51.87,52.41,51.63,52.25,20600.0,50.2951,50.8187,50.0624,50.6636,20600.0
2015-04-17 11:30:00,52.25,52.25,52.0,52.12,8600.0,50.6636,50.6636,50.4212,50.5375,8600.0
2015-04-17 12:00:00,52.08,52.17,51.9,51.9,5400.0,50.4987,50.586,50.3242,50.3242,5400.0
2015-04-17 12:30:00,52.0,52.12,51.9,52.12,2600.0,50.4212,50.5375,50.3242,50.5375,2600.0
2015-04-17 13:00:00,52.05,52.22,52.04,52.07,2600.0,50.4696,50.6345,50.4599,50.489,2600.0
2015-04-17 13:30:00,52.0,52.04,51.72,51.72,8600.0,50.4212,50.4599,50.1497,50.1497,8600.0
2015-04-17 14:00:00,51.76,51.77,51.27,51.66,21600.0,50.1884,50.1981,49.7133,50.0915,21600.0
2015-04-17 14:30:00,51.63,51.63,51.4,51.48,11800.0,50.0624,50.0624,49.8394,49.9169,11800.0
2015-04-17 15:00:00,51.48,51.78,51.48,51.77,12000.0,49.9169,50.2078,49.9169,50.1981,12000.0
2015-04-17 15:30:00,51.77,52.24,51.77,52.07,63800.0,50.1981,50.6539,50.1981,50.489,63800.0
2015-04-20 09:30:00,52.6,53.17,52.56,52.99,61200.0,51.0029,51.5556,50.9642,51.3811,61200.0
2015-04-20 10:00:00,53.05,53.05,52.7,52.89,17000.0,51.4393,51.4393,51.0999,51.2841,17000.0
2015-04-20 10:30:00,52.91,53.35,52.91,53.32,15600.0,51.3035,51.7302,51.3035,51.7011,15600.0
2015-04-20 11:00:00,53.35,53.82,53.35,53.76,31200.0,51.7302,52.1859,51.7302,52.1277,31200.0
2015-04-20 11:30:00,53.79,53.92,53.72,53.76,4800.0,52.1568,52.2829,52.0889,52.1277,4800.0
2015-04-20 12:00:00,53.81,53.81,53.6,53.81,3200.0,52.1762,52.1762,51.9726,52.1762,3200.0
2015-04-20 12:30:00,53.68,53.68,53.58,53.6,3800.0,52.0501,52.0501,51.9532,51.9726,3800.0
2015-04-20 13:00:00,53.65,53.65,53.47,53.47,2000.0,52.0211,52.0211,51.8465,51.8465,2000.0
2015-04-20 13:30:00,53.5,53.59,53.5,53.59,10400.0,51.8756,51.9629,51.8756,51.9629,10400.0
2015-04-20 14:00:00,53.44,53.6,53.44,53.6,600.0,51.8174,51.9726,51.8174,51.9726,600.0
2015-04-20 14:30:00,53.42,53.49,53.38,53.46,5600.0,51.798,51.8659,51.7593,51.8368,5600.0
2015-04-20 15:00:00,53.45,53.55,53.41,53.41,9400.0,51.8271,51.9241,51.7883,51.7883,9400.0
2015-04-20 15:30:00,53.47,53.61,53.35,53.57,30200.0,51.8465,51.9823,51.7302,51.9435,30200.0
2015-04-21 09:30:00,54.09,54.27,53.65,53.65,23000.0,52.4477,52.6222,52.0211,52.0211,23000.0
2015-04-21 10:00:00,53.79,53.85,53.59,53.85,4400.0,52.1568,52.215,51.9629,52.215,4400.0
2015-04-21 10:30:00,53.77,53.88,53.7,53.79,5000.0,52.1374,52.2441,52.0695,52.1568,5000.0
2015-04-21 11:00:00,53.9,53.97,53.84,53.84,1800.0,52.2635,52.3313,52.2053,52.2053,1800.0
2015-04-21 11:30:00,53.75,53.77,53.31,53.31,21800.0,52.118,52.1374,51.6914,51.6914,21800.0
2015-04-21 12:00:00,53.44,53.55,53.44,53.55,1000.0,51.8174,51.9241,51.8174,51.9241,1000.0
2015-04-21 12:30:00,53.57,53.65,53.57,53.6,3400.0,51.9435,52.0211,51.9435,51.9726,3400.0
2015-04-21 13:00:00,53.66,53.66,53.64,53.64,1400.0,52.0308,52.0308,52.0114,52.0114,1400.0
2015-04-21 13:30:00,53.47,53.51,53.38,53.48,7600.0,51.8465,51.8853,51.7593,51.8562,7600.0
2015-04-21 14:00:00,53.34,53.48,53.26,53.48,8200.0,51.7205,51.8562,51.6429,51.8562,8200.0
2015-04-21 14:30:00,53.48,53.48,53.48,53.48,400.0,51.8562,51.8562,51.8562,51.8562,400.0
2015-04-21 15:00:00,53.59,53.59,53.46,53.46,4600.0,51.9629,51.9629,51.8368,51.8368,4600.0
2015-04-21 15:30:00,53.37,53.56,53.36,53.38,35000.0,51.7496,51.9338,51.7399,51.7593,35000.0
2015-04-22 09:30:00,53.35,53.46,52.71,52.91,18600.0,51.7302,51.8368,51.1096,51.3035,18600.0
2015-04-22 10:00:00,52.98,53.1,52.1,52.46,31600.0,51.3714,51.4878,50.5181,50.8672,31600.0
2015-04-22 10:30:00,52.38,53.2,52.25,53.2,25600.0,50.7896,51.5847,50.6636,51.5847,25600.0
2015-04-22 11:00:00,53.19,53.46,53.19,53.39,20800.0,51.575,51.8368,51.575,51.7689,20800.0
2015-04-22 11:30:00,53.47,53.52,53.35,53.37,7000.0,51.8465,51.895,51.7302,51.7496,7000.0
2015-04-22 12:00:00,53.44,53.45,53.29,53.3,10200.0,51.8174,51.8271,51.672,51.6817,10200.0
2015-04-22 12:30:00,53.36,53.65,53.36,53.62,11200.0,51.7399,52.0211,51.7399,51.992,11200.0
2015-04-22 13:00:00,53.67,53.67,53.45,53.54,4400.0,52.0404,52.0404,51.8271,51.9144,4400.0
2015-04-22 13:30:00,53.52,53.74,53.52,53.66,3800.0,51.895,52.1083,51.895,52.0308,3800.0
2015-04-22 14:00:00,53.67,53.8,53.67,53.76,5400.0,52.0404,52.1665,52.0404,52.1277,5400.0
2015-04-22 14:30:00,53.79,53.8,53.63,53.63,2600.0,52.1568,52.1665,52.0017,52.0017,2600.0
2015-04-22 15:00:00,53.63,53.69,53.62,53.69,6200.0,52.0017,52.0598,51.992,52.0598,6200.0
2015-04-22 15:30:00,53.66,53.66,53.55,53.59,10400.0,52.0308,52.0308,51.9241,51.9629,10400.0
2015-04-23 09:30:00,53.31,53.66,53.31,53.62,14400.0,51.6914,52.0308,51.6914,51.992,14400.0
2015-04-23 10:00:00,53.6,53.69,53.12,53.12,25400.0,51.9726,52.0598,51.5071,51.5071,25400.0
2015-04-23 10:30:00,53.39,53.61,53.39,53.55,2200.0,51.7689,51.9823,51.7689,51.9241,2200.0
2015-04-23 11:00:00,53.57,53.65,53.4,53.51,11200.0,51.9435,52.0211,51.7786,51.8853,11200.0
2015-04-23 11:30:00,53.52,54.09,53.49,54.08,12200.0,51.895,52.4477,51.8659,52.438,12200.0
2015-04-23 12:00:00,53.9,54.08,53.9,54.08,1400.0,52.2635,52.438,52.2635,52.438,1400.0
2015-04-23 12:30:00,54.23,54.26,54.18,54.26,3600.0,52.5834,52.6125,52.535,52.6125,3600.0
2015-04-23 13:00:00,54.3,54.56,54.3,54.46,25200.0,52.6513,52.9034,52.6513,52.8065,25200.0
2015-04-23 13:30:00,54.53,54.53,54.38,54.38,3600.0,52.8743,52.8743,52.7289,52.7289,3600.0
2015-04-23 14:00:00,54.52,54.58,54.52,54.54,3600.0,52.8646,52.9228,52.8646,52.884,3600.0
2015-04-23 14:30:00,54.51,54.51,54.44,54.48,4600.0,52.8549,52.8549,52.7871,52.8259,4600.0
2015-04-23 15:00:00,54.53,54.67,54.53,54.57,10400.0,52.8743,53.0101,52.8743,52.9131,10400.0
2015-04-23 15:30:00,54.51,54.52,54.23,54.38,47200.0,52.8549,52.8646,52.5834,52.7289,47200.0
2015-04-24 09:30:00,54.46,54.59,54.07,54.33,20800.0,52.8065,52.9325,52.4283,52.6804,20800.0
2015-04-24 10:00:00,54.21,54.23,53.84,54.23,23800.0,52.5641,52.5834,52.2053,52.5834,23800.0
2015-04-24 10:30:00,54.23,54.36,54.22,54.33,34200.0,52.5834,52.7095,52.5737,52.6804,34200.0
2015-04-24 11:00:00,54.35,54.42,54.25,54.25,14600.0,52.6998,52.7677,52.6028,52.6028,14600.0
2015-04-24 11:30:00,54.2,54.27,54.1,54.13,6400.0,52.5544,52.6222,52.4574,52.4865,6400.0
2015-04-24 12:00:00,54.13,54.18,54.06,54.06,9800.0,52.4865,52.535,52.4186,52.4186,9800.0
2015-04-24 12:30:00,54.06,54.07,53.93,53.93,3400.0,52.4186,52.4283,52.2926,52.2926,3400.0
2015-04-24 13:00:00,53.93,53.99,53.89,53.98,7800.0,52.2926,52.3507,52.2538,52.341,7800.0
2015-04-24 13:30:00,53.98,54.09,53.96,54.05,4000.0,52.341,52.4477,52.3216,52.4089,4000.0
2015-04-24 14:00:00,54.04,54.04,53.94,53.95,5800.0,52.3992,52.3992,52.3023,52.3119,5800.0
2015-04-24 14:30:00,54.02,54.02,53.72,53.73,10000.0,52.3798,52.3798,52.0889,52.0986,10000.0
2015-04-24 15:00:00,53.72,53.81,53.6,53.69,25000.0,52.0889,52.1762,51.9726,52.0598,25000.0
2015-04-24 15:30:00,53.73,53.92,53.73,53.82,13600.0,52.0986,52.2829,52.0986,52.1859,13600.0
2015-04-27 09:30:00,54.25,55.02,54.08,54.94,92600.0,52.6028,53.3495,52.438,53.2719,92600.0
2015-04-27 10:00:00,55.09,55.09,54.85,54.85,6000.0,53.4173,53.4173,53.1846,53.1846,6000.0
2015-04-27 10:30:00,54.92,54.92,53.89,53.89,31200.0,53.2525,53.2525,52.2538,52.2538,31200.0
2015-04-27 11:00:00,53.88,54.02,53.69,54.0,13000.0,52.2441,52.3798,52.0598,52.3604,13000.0
2015-04-27 11:30:00,53.77,53.85,53.13,53.21,32000.0,52.1374,52.215,51.5168,51.5944,32000.0
2015-04-27 12:00:00,53.13,53.19,52.06,52.3,41800.0,51.5168,51.575,50.4793,50.712,41800.0
2015-04-27 12:30:00,52.33,52.33,51.93,51.93,12800.0,50.7411,50.7411,50.3533,50.3533,12800.0
2015-04-27 13:00:00,51.88,52.2,51.5,51.65,23000.0,50.3048,50.6151,49.9363,50.0818,23000.0
2015-04-27 13:30:00,51.89,52.2,51.89,51.94,11200.0,50.3145,50.6151,50.3145,50.363,11200.0
2015-04-27 14:00:00,52.12,52.12,51.93,51.93,3800.0,50.5375,50.5375,50.3533,50.3533,3800.0
2015-04-27 14:30:00,52.16,52.16,51.96,52.13,12200.0,50.5763,50.5763,50.3824,50.5472,12200.0
2015-04-27 15:00:00,52.12,52.19,51.88,51.96,11600.0,50.5375,50.6054,50.3048,50.3824,11600.0
2015-04-27 15:30:00,51.8,52.04,51.66,51.97,37200.0,50.2272,50.4599,50.0915,50.3921,37200.0
2015-04-28 09:30:00,52.14,52.41,51.93,51.93,23600.0,50.5569,50.8187,50.3533,50.3533,23600.0
2015-04-28 10:00:00,51.88,51.88,50.5,51.61,68200.0,50.3048,50.3048,48.9667,50.043,68200.0
2015-04-28 10:30:00,51.57,52.4,51.5,52.13,38400.0,50.0042,50.809,49.9363,50.5472,38400.0
2015-04-28 11:00:00,52.33,52.89,52.33,52.69,31600.0,50.7411,51.2841,50.7411,51.0902,31600.0
2015-04-28 11:30:00,52.72,52.95,52.57,52.66,26400.0,51.1193,51.3423,50.9738,51.0611,26400.0
2015-04-28 12:00:00,52.71,53.13,52.7,53.04,16600.0,51.1096,51.5168,51.0999,51.4296,16600.0
2015-04-28 12:30:00,52.91,53.06,52.8,53.06,6000.0,51.3035,51.449,51.1969,51.449,6000.0
2015-04-28 13:00:00,53.04,53.04,52.85,52.88,10400.0,51.4296,51.4296,51.2453,51.2744,10400.0
2015-04-28 13:30:00,52.89,52.9,52.75,52.84,9000.0,51.2841,51.2938,51.1484,51.2356,9000.0
2015-04-28 14:00:00,52.65,52.7,52.34,52.45,7600.0,51.0514,51.0999,50.7508,50.8575,7600.0
2015-04-28 14:30:00,52.52,52.84,52.51,52.65,18000.0,50.9254,51.2356,50.9157,51.0514,18000.0
2015-04-28 15:00:00,52.58,52.82,52.58,52.68,30800.0,50.9835,51.2163,50.9835,51.0805,30800.0
2015-04-28 15:30:00,52.71,52.93,52.49,52.86,40000.0,51.1096,51.3229,50.8963,51.255,40000.0
2015-04-29 09:30:00,52.03,52.5,51.8,51.98,23000.0,50.4502,50.906,50.2272,50.4018,23000.0
2015-04-29 10:00:00,51.95,52.1,51.7,51.75,29600.0,50.3727,50.5181,50.1303,50.1787,29600.0
2015-04-29 10:30:00,51.98,52.09,51.9,52.09,12200.0,50.4018,50.5084,50.3242,50.5084,12200.0
2015-04-29 11:00:00,52.21,52.38,51.97,51.98,12200.0,50.6248,50.7896,50.3921,50.4018,12200.0
2015-04-29 11:30:00,52.0,52.02,51.77,51.88,6400.0,50.4212,50.4405,50.1981,50.3048,6400.0
2015-04-29 12:00:00,51.87,51.87,51.16,51.17,25200.0,50.2951,50.2951,49.6067,49.6164,25200.0
2015-04-29 12:30:00,51.05,51.35,50.97,51.35,10000.0,49.5,49.7909,49.4224,49.7909,10000.0
2015-04-29 13:00:00,51.34,51.4,51.06,51.14,9400.0,49.7812,49.8394,49.5097,49.5873,9400.0
2015-04-29 13:30:00,51.19,51.74,51.18,51.51,6000.0,49.6357,50.169,49.6261,49.946,6000.0
2015-04-29 14:00:00,51.44,51.85,51.18,51.79,35200.0,49.8782,50.2757,49.6261,50.2175,35200.0
2015-04-29 14:30:00,51.72,52.1,51.72,51.77,12000.0,50.1497,50.5181,50.1497,50.1981,12000.0
2015-04-29 15:00:00,51.83,51.86,51.39,51.63,19200.0,50.2563,50.2854,49.8297,50.0624,19200.0
2015-04-29 15:30:00,51.56,51.72,51.22,51.22,24400.0,49.9945,50.1497,49.6648,49.6648,24400.0
2015-04-30 09:30:00,50.26,50.68,49.5,49.55,72800.0,48.734,49.1412,47.9971,48.0455,72800.0
2015-04-30 10:00:00,49.43,49.49,48.88,49.07,58200.0,47.9292,47.9874,47.3959,47.5801,58200.0
2015-04-30 10:30:00,49.1,49.49,48.99,49.24,11600.0,47.6092,47.9874,47.5025,47.745,11600.0
2015-04-30 11:00:00,49.3,49.77,49.3,49.51,11600.0,47.8031,48.2589,47.8031,48.0068,11600.0
2015-04-30 11:30:00,49.58,49.9,49.24,49.25,15800.0,48.0746,48.3849,47.745,47.7547,15800.0
2015-04-30 12:00:00,49.13,49.35,49.07,49.3,6000.0,47.6383,47.8516,47.5801,47.8031,6000.0
2015-04-30 12:30:00,49.33,49.34,49.17,49.21,800.0,47.8322,47.8419,47.6771,47.7159,800.0
2015-04-30 13:00:00,49.38,49.66,49.38,49.53,5000.0,47.8807,48.1522,47.8807,48.0261,5000.0
2015-04-30 13:30:00,49.43,49.44,48.97,49.0,22600.0,47.9292,47.9389,47.4832,47.5122,22600.0
2015-04-30 14:00:00,49.04,49.04,48.33,48.48,51200.0,47.551,47.551,46.8626,47.008,51200.0
2015-04-30 14:30:00,48.27,48.37,47.9,47.94,17400.0,46.8044,46.9014,46.4456,46.4844,17400.0
2015-04-30 15:00:00,47.79,48.27,47.35,47.95,57800.0,46.339,46.8044,45.9123,46.4941,57800.0
2015-04-30 15:30:00,48.0,48.41,47.83,47.88,33200.0,46.5426,46.9402,46.3778,46.4262,33200.0
2015-05-01 09:30:00,48.43,49.02,48.19,48.4,120000.0,46.9595,47.5316,46.7268,46.9305,120000.0
2015-05-01 10:00:00,48.27,49.06,48.27,48.85,5600.0,46.8044,47.5704,46.8044,47.3668,5600.0
2015-05-01 10:30:00,48.79,48.88,48.14,48.54,7400.0,47.3086,47.3959,46.6784,47.0662,7400.0
2015-05-01 11:00:00,48.5,48.6,48.1,48.6,3800.0,47.0274,47.1244,46.6396,47.1244,3800.0
2015-05-01 11:30:00,48.52,48.52,47.8,48.02,18200.0,47.0468,47.0468,46.3487,46.562,18200.0
2015-05-01 12:00:00,47.92,48.18,47.66,48.18,14400.0,46.465,46.7171,46.2129,46.7171,14400.0
2015-05-01 12:30:00,48.24,48.36,48.24,48.36,5400.0,46.7753,46.8917,46.7753,46.8917,5400.0
2015-05-01 13:00:00,48.43,48.52,48.35,48.52,3000.0,46.9595,47.0468,46.882,47.0468,3000.0
2015-05-01 13:30:00,48.36,48.8,48.26,48.8,7000.0,46.8917,47.3183,46.7947,47.3183,7000.0
2015-05-01 14:00:00,48.75,48.82,48.67,48.82,8000.0,47.2698,47.3377,47.1923,47.3377,8000.0
2015-05-01 14:30:00,48.78,48.85,48.66,48.7,15600.0,47.2989,47.3668,47.1826,47.2213,15600.0
2015-05-01 15:00:00,48.82,48.84,48.57,48.57,5800.0,47.3377,47.3571,47.0953,47.0953,5800.0
2015-05-01 15:30:00,48.53,48.98,48.49,48.84,131800.0,47.0565,47.4928,47.0177,47.3571,131800.0
2015-05-04 09:30:00,49.03,50.0,48.73,49.96,45600.0,47.5413,48.4819,47.2504,48.4431,45600.0
2015-05-04 10:00:00,50.08,50.43,49.93,50.32,26200.0,48.5594,48.8988,48.414,48.7922,26200.0
2015-05-04 10:30:00,50.44,50.46,49.69,49.69,30200.0,48.9085,48.9279,48.1813,48.1813,30200.0
2015-05-04 11:00:00,49.74,50.13,49.74,49.83,12800.0,48.2298,48.6079,48.2298,48.317,12800.0
2015-05-04 11:30:00,49.83,50.08,49.74,49.98,11000.0,48.317,48.5594,48.2298,48.4625,11000.0
2015-05-04 12:00:00,49.92,50.02,49.6,49.68,7800.0,48.4043,48.5013,48.094,48.1716,7800.0
2015-05-04 12:30:00,49.84,49.84,49.64,49.79,2000.0,48.3267,48.3267,48.1328,48.2783,2000.0
2015-05-04 13:00:00,49.67,49.67,49.24,49.41,11200.0,48.1619,48.1619,47.745,47.9098,11200.0
2015-05-04 13:30:00,49.41,49.63,49.41,49.6,9200.0,47.9098,48.1231,47.9098,48.094,9200.0
2015-05-04 14:00:00,49.74,49.75,49.64,49.72,2000.0,48.2298,48.2395,48.1328,48.2104,2000.0
2015-05-04 14:30:00,49.65,49.77,49.54,49.6,4600.0,48.1425,48.2589,48.0358,48.094,4600.0
2015-05-04 15:00:00,49.5,49.63,49.5,49.59,11000.0,47.9971,48.1231,47.9971,48.0843,11000.0
2015-05-04 15:30:00,49.55,49.65,49.35,49.35,50000.0,48.0455,48.1425,47.8516,47.8516,50000.0
2015-05-05 09:30:00,49.27,49.62,48.52,48.54,40800.0,47.774,48.1134,47.0468,47.0662,40800.0
2015-05-05 10:00:00,48.43,48.62,47.97,48.49,12600.0,46.9595,47.1438,46.5135,47.0177,12600.0
2015-05-05 10:30:00,48.15,48.26,47.88,47.94,17600.0,46.688,46.7947,46.4262,46.4844,17600.0
2015-05-05 11:00:00,47.84,47.92,47.46,47.48,26400.0,46.3875,46.465,46.019,46.0384,26400.0
2015-05-05 11:30:00,47.43,47.7,47.35,47.49,17800.0,45.9899,46.2517,45.9123,46.0481,17800.0
2015-05-05 12:00:00,47.62,47.75,47.56,47.63,5400.0,46.1741,46.3002,46.116,46.1838,5400.0
2015-05-05 12:30:00,47.62,47.63,47.56,47.58,3400.0,46.1741,46.1838,46.116,46.1354,3400.0
2015-05-05 13:00:00,47.4,47.41,47.0,47.25,11600.0,45.9608,45.9705,45.573,45.8154,11600.0
2015-05-05 13:30:00,47.3,47.41,47.13,47.22,6800.0,45.8639,45.9705,45.699,45.7863,6800.0
2015-05-05 14:00:00,47.0,47.16,46.98,47.02,19600.0,45.573,45.7281,45.5536,45.5924,19600.0
2015-05-05 14:30:00,46.94,47.12,46.85,47.01,28000.0,45.5148,45.6893,45.4275,45.5827,28000.0
2015-05-05 15:00:00,46.96,47.49,46.95,47.42,9400.0,45.5342,46.0481,45.5245,45.9802,9400.0
2015-05-05 15:30:00,47.37,47.49,47.18,47.46,94600.0,45.9317,46.0481,45.7475,46.019,94600.0
2015-05-06 09:30:00,47.84,48.2,47.1,47.49,31600.0,46.3875,46.7365,45.6699,46.0481,31600.0
2015-05-06 10:00:00,47.36,47.58,46.97,47.35,35200.0,45.922,46.1354,45.5439,45.9123,35200.0
2015-05-06 10:30:00,47.51,47.88,47.31,47.74,16600.0,46.0675,46.4262,45.8736,46.2905,16600.0
2015-05-06 11:00:00,47.81,47.82,47.22,47.4,6800.0,46.3584,46.3681,45.7863,45.9608,6800.0
2015-05-06 11:30:00,47.48,47.66,47.45,47.61,7000.0,46.0384,46.2129,46.0093,46.1644,7000.0
2015-05-06 12:00:00,47.54,47.63,47.51,47.6,5200.0,46.0966,46.1838,46.0675,46.1547,5200.0
2015-05-06 12:30:00,47.63,47.63,47.45,47.45,1000.0,46.1838,46.1838,46.0093,46.0093,1000.0
2015-05-06 13:00:00,47.38,47.55,47.3,47.3,3800.0,45.9414,46.1063,45.8639,45.8639,3800.0
2015-05-06 13:30:00,47.27,47.33,47.13,47.33,10000.0,45.8348,45.8929,45.699,45.8929,10000.0
2015-05-06 14:00:00,47.28,47.42,46.96,46.96,7000.0,45.8445,45.9802,45.5342,45.5342,7000.0
2015-05-06 14:30:00,46.99,46.99,46.84,46.95,25400.0,45.5633,45.5633,45.4178,45.5245,25400.0
2015-05-06 15:00:00,47.02,47.19,46.96,47.05,9400.0,45.5924,45.7572,45.5342,45.6214,9400.0
2015-05-06 15:30:00,47.18,47.95,47.13,47.94,120000.0,45.7475,46.4941,45.699,46.4844,120000.0
2015-05-07 09:30:00,47.81,48.26,47.35,47.37,24600.0,46.3584,46.7947,45.9123,45.9317,24600.0
2015-05-07 10:00:00,47.25,47.81,47.23,47.52,10800.0,45.8154,46.3584,45.796,46.0772,10800.0
2015-05-07 10:30:00,47.49,48.13,47.42,48.13,9200.0,46.0481,46.6687,45.9802,46.6687,9200.0
2015-05-07 11:00:00,48.12,48.38,48.09,48.38,4400.0,46.659,46.9111,46.6299,46.9111,4400.0
2015-05-07 11:30:00,48.28,48.28,48.04,48.09,10200.0,46.8141,46.8141,46.5814,46.6299,10200.0
2015-05-07 12:00:00,48.06,48.67,48.06,48.55,16000.0,46.6008,47.1923,46.6008,47.0759,16000.0
2015-05-07 12:30:00,48.73,49.08,48.73,48.8,10600.0,47.2504,47.5898,47.2504,47.3183,10600.0
2015-05-07 13:00:00,48.94,48.94,48.55,48.66,5800.0,47.4541,47.4541,47.0759,47.1826,5800.0
2015-05-07 13:30:00,48.72,48.72,48.53,48.53,8800.0,47.2407,47.2407,47.0565,47.0565,8800.0
2015-05-07 14:00:00,48.57,48.79,48.57,48.79,1600.0,47.0953,47.3086,47.0953,47.3086,1600.0
2015-05-07 14:30:00,48.79,48.79,48.59,48.62,2400.0,47.3086,47.3086,47.1147,47.1438,2400.0
2015-05-07 15:00:00,48.82,48.83,48.5,48.56,6800.0,47.3377,47.3474,47.0274,47.0856,6800.0
2015-05-07 15:30:00,48.6,48.7,48.29,48.57,56200.0,47.1244,47.2213,46.8238,47.0953,56200.0
2015-05-08 09:30:00,50.0,50.05,49.63,49.87,30200.0,48.4819,48.5304,48.1231,48.3558,30200.0
2015-05-08 10:00:00,50.0,50.24,49.94,50.02,12800.0,48.4819,48.7146,48.4237,48.5013,12800.0
2015-05-08 10:30:00,49.98,49.98,49.8,49.85,11000.0,48.4625,48.4625,48.288,48.3364,11000.0
2015-05-08 11:00:00,49.95,50.13,49.95,50.02,4600.0,48.4334,48.6079,48.4334,48.5013,4600.0
2015-05-08 11:30:00,50.08,50.2,49.91,50.2,7400.0,48.5594,48.6758,48.3946,48.6758,7400.0
2015-05-08 12:00:00,50.26,50.34,49.83,49.83,6400.0,48.734,48.8116,48.317,48.317,6400.0
2015-05-08 12:30:00,49.77,49.77,49.77,49.77,400.0,48.2589,48.2589,48.2589,48.2589,400.0
2015-05-08 13:00:00,49.8,49.91,49.8,49.8,2000.0,48.288,48.3946,48.288,48.288,2000.0
2015-05-08 13:30:00,49.82,49.82,49.44,49.45,9400.0,48.3073,48.3073,47.9389,47.9486,9400.0
2015-05-08 14:00:00,49.45,49.55,49.43,49.55,1800.0,47.9486,48.0455,47.9292,48.0455,1800.0
2015-05-08 14:30:00,49.38,49.62,49.35,49.57,3000.0,47.8807,48.1134,47.8516,48.0649,3000.0
2015-05-08 15:00:00,49.63,49.88,49.63,49.68,19000.0,48.1231,48.3655,48.1231,48.1716,19000.0
2015-05-08 15:30:00,49.79,49.94,49.63,49.63,25600.0,48.2783,48.4237,48.1231,48.1231,25600.0
2015-05-11 09:30:00,49.77,50.47,49.77,50.34,36200.0,48.2589,48.9376,48.2589,48.8116,36200.0
2015-05-11 10:00:00,50.45,50.72,50.2,50.2,20600.0,48.9182,49.18,48.6758,48.6758,20600.0
2015-05-11 10:30:00,50.13,50.16,49.82,50.16,16600.0,48.6079,48.637,48.3073,48.637,16600.0
2015-05-11 11:00:00,50.27,50.62,50.27,50.56,14200.0,48.7437,49.0831,48.7437,49.0249,14200.0
2015-05-11 11:30:00,50.44,50.85,50.36,50.85,8400.0,48.9085,49.3061,48.8309,49.3061,8400.0
2015-05-11 12:00:00,50.85,50.85,50.85,50.85,0.0,49.3061,49.3061,49.3061,49.3061,0.0
2015-05-11 12:30:00,50.44,50.49,50.44,50.49,1200.0,48.9085,48.957,48.9085,48.957,1200.0
2015-05-11 13:00:00,50.52,50.57,50.52,50.57,1200.0,48.9861,49.0346,48.9861,49.0346,1200.0
2015-05-11 13:30:00,50.51,50.51,50.27,50.27,1400.0,48.9764,48.9764,48.7437,48.7437,1400.0
2015-05-11 14:00:00,50.48,50.48,50.1,50.1,1400.0,48.9473,48.9473,48.5788,48.5788,1400.0
2015-05-11 14:30:00,50.13,50.19,49.95,49.95,1600.0,48.6079,48.6661,48.4334,48.4334,1600.0
2015-05-11 15:00:00,49.76,50.21,49.7,50.21,2600.0,48.2492,48.6855,48.191,48.6855,2600.0
2015-05-11 15:30:00,50.05,50.05,49.73,49.73,3000.0,48.5304,48.5304,48.2201,48.2201,3000.0
2015-05-12 09:30:00,49.24,49.34,47.59,47.72,86400.0,47.745,47.8419,46.1451,46.2711,86400.0
2015-05-12 10:00:00,47.65,48.07,47.5,47.77,19400.0,46.2032,46.6105,46.0578,46.3196,19400.0
2015-05-12 10:30:00,48.18,49.19,48.04,49.16,75800.0,46.7171,47.6965,46.5814,47.6674,75800.0
2015-05-12 11:00:00,49.02,49.43,48.84,49.01,12800.0,47.5316,47.9292,47.3571,47.5219,12800.0
2015-05-12 11:30:00,49.05,49.22,49.05,49.22,1400.0,47.5607,47.7256,47.5607,47.7256,1400.0
2015-05-12 12:00:00,49.0,49.0,48.73,48.84,2200.0,47.5122,47.5122,47.2504,47.3571,2200.0
2015-05-12 12:30:00,48.76,49.3,48.76,49.3,1400.0,47.2795,47.8031,47.2795,47.8031,1400.0
2015-05-12 13:00:00,49.5,49.68,49.5,49.55,5000.0,47.9971,48.1716,47.9971,48.0455,5000.0
2015-05-12 13:30:00,49.52,49.52,49.26,49.32,11200.0,48.0165,48.0165,47.7643,47.8225,11200.0
2015-05-12 14:00:00,49.37,49.69,49.37,49.69,2800.0,47.871,48.1813,47.871,48.1813,2800.0
2015-05-12 14:30:00,49.78,49.9,49.51,49.51,3400.0,48.2686,48.3849,48.0068,48.0068,3400.0
2015-05-12 15:00:00,49.48,49.57,49.41,49.48,35800.0,47.9777,48.0649,47.9098,47.9777,35800.0
2015-05-12 15:30:00,49.52,49.63,49.32,49.44,40200.0,48.0165,48.1231,47.8225,47.9389,40200.0
2015-05-13 09:30:00,49.8,50.21,49.57,49.82,9400.0,48.288,48.6855,48.0649,48.3073,9400.0
2015-05-13 10:00:00,49.6,49.91,49.53,49.53,9200.0,48.094,48.3946,48.0261,48.0261,9200.0
2015-05-13 10:30:00,49.57,49.63,49.11,49.15,21000.0,48.0649,48.1231,47.6189,47.6577,21000.0
2015-05-13 11:00:00,48.99,49.17,48.84,49.04,10800.0,47.5025,47.6771,47.3571,47.551,10800.0
2015-05-13 11:30:00,49.0,49.41,49.0,49.34,3800.0,47.5122,47.9098,47.5122,47.8419,3800.0
2015-05-13 12:00:00,49.24,49.32,49.24,49.27,2200.0,47.745,47.8225,47.745,47.774,2200.0
2015-05-13 12:30:00,49.14,49.5,49.14,49.5,1800.0,47.648,47.9971,47.648,47.9971,1800.0
2015-05-13 13:00:00,49.77,49.8,49.71,49.76,3600.0,48.2589,48.288,48.2007,48.2492,3600.0
2015-05-13 13:30:00,49.74,49.78,49.57,49.68,5200.0,48.2298,48.2686,48.0649,48.1716,5200.0
2015-05-13 14:00:00,49.58,49.59,49.37,49.37,3000.0,48.0746,48.0843,47.871,47.871,3000.0
2015-05-13 14:30:00,49.31,49.56,49.31,49.39,11800.0,47.8128,48.0552,47.8128,47.8904,11800.0
2015-05-13 15:00:00,49.42,49.58,49.42,49.42,1600.0,47.9195,48.0746,47.9195,47.9195,1600.0
2015-05-13 15:30:00,49.4,49.44,49.26,49.4,10000.0,47.9001,47.9389,47.7643,47.9001,10000.0
2015-05-14 09:30:00,49.88,50.24,49.46,49.7,19200.0,48.3655,48.7146,47.9583,48.191,19200.0
2015-05-14 10:00:00,49.62,50.54,49.56,50.32,32600.0,48.1134,49.0055,48.0552,48.7922,32600.0
2015-05-14 10:30:00,50.35,50.43,50.28,50.28,8000.0,48.8213,48.8988,48.7534,48.7534,8000.0
2015-05-14 11:00:00,50.38,50.38,50.12,50.17,5600.0,48.8503,48.8503,48.5982,48.6467,5600.0
2015-05-14 11:30:00,50.24,50.24,50.19,50.21,2400.0,48.7146,48.7146,48.6661,48.6855,2400.0
2015-05-14 12:00:00,50.33,50.81,50.3,50.79,13600.0,48.8019,49.2673,48.7728,49.2479,13600.0
2015-05-14 12:30:00,50.84,51.03,50.84,50.92,13800.0,49.2964,49.4806,49.2964,49.3739,13800.0
2015-05-14 13:00:00,50.86,51.01,50.81,50.98,37000.0,49.3158,49.4612,49.2673,49.4321,37000.0
2015-05-14 13:30:00,51.01,51.01,50.83,50.85,3800.0,49.4612,49.4612,49.2867,49.3061,3800.0
2015-05-14 14:00:00,50.84,50.88,50.84,50.85,1200.0,49.2964,49.3352,49.2964,49.3061,1200.0
2015-05-14 14:30:00,50.88,50.88,50.74,50.8,4200.0,49.3352,49.3352,49.1994,49.2576,4200.0
2015-05-14 15:00:00,50.91,50.92,50.85,50.85,2200.0,49.3642,49.3739,49.3061,49.3061,2200.0
2015-05-14 15:30:00,50.85,51.01,50.73,50.93,17800.0,49.3061,49.4612,49.1897,49.3836,17800.0
2015-05-15 09:30:00,50.74,50.85,49.95,50.44,47200.0,49.1994,49.3061,48.4334,48.9085,47200.0
2015-05-15 10:00:00,50.34,50.69,50.04,50.57,16000.0,48.8116,49.1509,48.5207,49.0346,16000.0
2015-05-15 10:30:00,50.6,50.76,50.42,50.76,4400.0,49.0637,49.2188,48.8891,49.2188,4400.0
2015-05-15 11:00:00,50.74,50.86,50.4,50.4,10600.0,49.1994,49.3158,48.8697,48.8697,10600.0
2015-05-15 11:30:00,50.4,50.51,50.36,50.41,8200.0,48.8697,48.9764,48.8309,48.8794,8200.0
2015-05-15 12:00:00,50.58,50.58,50.35,50.42,3200.0,49.0443,49.0443,48.8213,48.8891,3200.0
2015-05-15 12:30:00,50.38,50.55,50.38,50.49,1000.0,48.8503,49.0152,48.8503,48.957,1000.0
2015-05-15 13:00:00,50.52,50.55,50.4,50.4,2200.0,48.9861,49.0152,48.8697,48.8697,2200.0
2015-05-15 13:30:00,50.38,50.52,50.38,50.44,7000.0,48.8503,48.9861,48.8503,48.9085,7000.0
2015-05-15 14:00:00,50.41,50.45,50.29,50.38,7400.0,48.8794,48.9182,48.7631,48.8503,7400.0
2015-05-15 14:30:00,50.5,50.63,50.49,50.61,6200.0,48.9667,49.0928,48.957,49.0734,6200.0
2015-05-15 15:00:00,50.71,50.75,50.65,50.69,2800.0,49.1703,49.2091,49.1121,49.1509,2800.0
2015-05-15 15:30:00,50.74,50.87,50.74,50.84,11600.0,49.1994,49.3255,49.1994,49.2964,11600.0
2015-05-18 09:30:00,50.47,51.1,50.2,51.1,26000.0,48.9376,49.5485,48.6758,49.5485,26000.0
2015-05-18 10:00:00,51.18,51.38,50.63,50.75,16800.0,49.6261,49.82,49.0928,49.2091,16800.0
2015-05-18 10:30:00,50.81,50.85,50.77,50.81,3800.0,49.2673,49.3061,49.2285,49.2673,3800.0
2015-05-18 11:00:00,51.0,51.21,51.0,51.21,4800.0,49.4515,49.6551,49.4515,49.6551,4800.0
2015-05-18 11:30:00,51.24,51.97,51.24,51.95,38200.0,49.6842,50.3921,49.6842,50.3727,38200.0
2015-05-18 12:00:00,51.93,52.2,51.91,51.93,19600.0,50.3533,50.6151,50.3339,50.3533,19600.0
2015-05-18 12:30:00,51.86,51.9,51.82,51.82,1600.0,50.2854,50.3242,50.2466,50.2466,1600.0
2015-05-18 13:00:00,51.85,52.07,51.85,51.99,15800.0,50.2757,50.489,50.2757,50.4115,15800.0
2015-05-18 13:30:00,52.03,52.25,52.03,52.24,12000.0,50.4502,50.6636,50.4502,50.6539,12000.0
2015-05-18 14:00:00,52.24,52.65,52.24,52.4,29800.0,50.6539,51.0514,50.6539,50.809,29800.0
2015-05-18 14:30:00,52.42,52.5,52.41,52.41,6800.0,50.8284,50.906,50.8187,50.8187,6800.0
2015-05-18 15:00:00,52.43,52.52,52.4,52.4,7200.0,50.8381,50.9254,50.809,50.809,7200.0
2015-05-18 15:30:00,52.35,52.6,52.34,52.5,39000.0,50.7605,51.0029,50.7508,50.906,39000.0
2015-05-19 09:30:00,52.23,52.39,51.84,52.05,56600.0,50.6442,50.7993,50.266,50.4696,56600.0
2015-05-19 10:00:00,52.15,52.17,51.72,51.82,6200.0,50.5666,50.586,50.1497,50.2466,6200.0
2015-05-19 10:30:00,52.11,52.13,51.77,51.77,2800.0,50.5278,50.5472,50.1981,50.1981,2800.0
2015-05-19 11:00:00,51.97,51.97,51.97,51.97,200.0,50.3921,50.3921,50.3921,50.3921,200.0
2015-05-19 11:30:00,52.08,52.13,51.91,51.97,24200.0,50.4987,50.5472,50.3339,50.3921,24200.0
2015-05-19 12:00:00,52.08,52.08,52.08,52.08,200.0,50.4987,50.4987,50.4987,50.4987,200.0
2015-05-19 12:30:00,52.06,52.07,52.06,52.06,200.0,50.4793,50.489,50.4793,50.4793,200.0
2015-05-19 13:00:00,52.06,52.06,52.06,52.06,0.0,50.4793,50.4793,50.4793,50.4793,0.0
2015-05-19 13:30:00,52.3,52.48,52.3,52.36,5800.0,50.712,50.8866,50.712,50.7702,5800.0
2015-05-19 14:00:00,52.42,52.42,52.37,52.38,600.0,50.8284,50.8284,50.7799,50.7896,600.0
2015-05-19 14:30:00,52.37,52.37,52.11,52.16,5000.0,50.7799,50.7799,50.5278,50.5763,5000.0
2015-05-19 15:00:00,52.17,52.17,51.95,51.96,9200.0,50.586,50.586,50.3727,50.3824,9200.0
2015-05-19 15:30:00,52.08,52.33,52.08,52.33,22600.0,50.4987,50.7411,50.4987,50.7411,22600.0
2015-05-20 09:30:00,52.69,52.69,51.71,51.88,8800.0,51.0902,51.0902,50.14,50.3048,8800.0
2015-05-20 10:00:00,51.74,52.29,51.68,52.12,12800.0,50.169,50.7023,50.1109,50.5375,12800.0
2015-05-20 10:30:00,52.14,52.4,52.12,52.38,7000.0,50.5569,50.809,50.5375,50.7896,7000.0
2015-05-20 11:00:00,52.31,52.35,52.3,52.3,600.0,50.7217,50.7605,50.712,50.712,600.0
2015-05-20 11:30:00,52.27,52.27,52.08,52.18,17200.0,50.683,50.683,50.4987,50.5957,17200.0
2015-05-20 12:00:00,52.18,52.44,52.16,52.42,7200.0,50.5957,50.8478,50.5763,50.8284,7200.0
2015-05-20 12:30:00,52.4,52.4,52.32,52.35,1600.0,50.809,50.809,50.7314,50.7605,1600.0
2015-05-20 13:00:00,52.31,52.33,52.2,52.27,3800.0,50.7217,50.7411,50.6151,50.683,3800.0
2015-05-20 13:30:00,52.2,52.33,52.13,52.32,7400.0,50.6151,50.7411,50.5472,50.7314,7400.0
2015-05-20 14:00:00,52.47,52.94,52.3,52.91,26000.0,50.8769,51.3326,50.712,51.3035,26000.0
2015-05-20 14:30:00,52.99,53.0,52.72,52.77,7800.0,51.3811,51.3908,51.1193,51.1678,7800.0
2015-05-20 15:00:00,52.74,52.84,52.3,52.5,14200.0,51.1387,51.2356,50.712,50.906,14200.0
2015-05-20 15:30:00,52.55,52.66,52.49,52.54,13800.0,50.9545,51.0611,50.8963,50.9448,13800.0
2015-05-21 09:30:00,52.38,52.77,52.15,52.4,58000.0,50.7896,51.1678,50.5666,50.809,58000.0
2015-05-21 10:00:00,52.35,52.88,52.34,52.81,32800.0,50.7605,51.2744,50.7508,51.2066,32800.0
2015-05-21 10:30:00,52.77,53.01,52.77,52.88,47400.0,51.1678,51.4005,51.1678,51.2744,47400.0
2015-05-21 11:00:00,52.97,53.02,52.69,52.78,12800.0,51.3617,51.4102,51.0902,51.1775,12800.0
2015-05-21 11:30:00,52.73,52.73,52.22,52.4,26400.0,51.129,51.129,50.6345,50.809,26400.0
2015-05-21 12:00:00,52.29,52.44,52.25,52.43,21600.0,50.7023,50.8478,50.6636,50.8381,21600.0
2015-05-21 12:30:00,52.45,52.45,52.29,52.29,5400.0,50.8575,50.8575,50.7023,50.7023,5400.0
2015-05-21 13:00:00,52.37,52.37,52.28,52.3,11800.0,50.7799,50.7799,50.6927,50.712,11800.0
2015-05-21 13:30:00,52.27,52.31,51.81,51.85,36800.0,50.683,50.7217,50.2369,50.2757,36800.0
2015-05-21 14:00:00,52.17,52.31,52.17,52.29,3200.0,50.586,50.7217,50.586,50.7023,3200.0
2015-05-21 14:30:00,52.46,52.46,52.22,52.32,7200.0,50.8672,50.8672,50.6345,50.7314,7200.0
2015-05-21 15:00:00,52.24,52.3,52.13,52.24,7400.0,50.6539,50.712,50.5472,50.6539,7400.0
2015-05-21 15:30:00,52.35,52.71,52.33,52.35,50800.0,50.7605,51.1096,50.7411,50.7605,50800.0
2015-05-22 09:30:00,52.35,52.55,52.06,52.55,12400.0,50.7605,50.9545,50.4793,50.9545,12400.0
2015-05-22 10:00:00,52.56,52.56,52.16,52.35,3800.0,50.9642,50.9642,50.5763,50.7605,3800.0
2015-05-22 10:30:00,52.5,52.69,52.5,52.51,9000.0,50.906,51.0902,50.906,50.9157,9000.0
2015-05-22 11:00:00,52.45,52.49,51.63,51.71,36400.0,50.8575,50.8963,50.0624,50.14,36400.0
2015-05-22 11:30:00,51.55,51.63,51.27,51.63,14400.0,49.9848,50.0624,49.7133,50.0624,14400.0
2015-05-22 12:00:00,51.71,52.1,51.71,52.0,6600.0,50.14,50.5181,50.14,50.4212,6600.0
2015-05-22 12:30:00,51.83,51.92,51.81,51.92,2400.0,50.2563,50.3436,50.2369,50.3436,2400.0
2015-05-22 13:00:00,51.81,52.06,51.81,51.97,3800.0,50.2369,50.4793,50.2369,50.3921,3800.0
2015-05-22 13:30:00,52.02,52.02,51.92,51.93,6600.0,50.4405,50.4405,50.3436,50.3533,6600.0
2015-05-22 14:00:00,51.82,51.84,51.59,51.84,5600.0,50.2466,50.266,50.0236,50.266,5600.0
2015-05-22 14:30:00,51.91,51.94,51.87,51.94,2000.0,50.3339,50.363,50.2951,50.363,2000.0
2015-05-22 15:00:00,52.06,52.09,52.06,52.09,3000.0,50.4793,50.5084,50.4793,50.5084,3000.0
2015-05-22 15:30:00,52.1,52.1,51.74,51.74,20800.0,50.5181,50.5181,50.169,50.169,20800.0
2015-05-26 09:30:00,51.15,51.15,49.92,50.02,78200.0,49.597,49.597,48.4043,48.5013,78200.0
2015-05-26 10:00:00,49.94,50.12,49.8,50.02,23200.0,48.4237,48.5982,48.288,48.5013,23200.0
2015-05-26 10:30:00,50.03,50.35,49.82,49.99,37400.0,48.511,48.8213,48.3073,48.4722,37400.0
2015-05-26 11:00:00,49.93,49.93,49.38,49.6,41400.0,48.414,48.414,47.8807,48.094,41400.0
2015-05-26 11:30:00,49.56,49.91,49.56,49.87,54600.0,48.0552,48.3946,48.0552,48.3558,54600.0
2015-05-26 12:00:00,49.95,50.24,49.95,50.24,7200.0,48.4334,48.7146,48.4334,48.7146,7200.0
2015-05-26 12:30:00,50.21,50.21,49.86,49.86,6000.0,48.6855,48.6855,48.3461,48.3461,6000.0
2015-05-26 13:00:00,49.92,50.12,49.74,50.12,5400.0,48.4043,48.5982,48.2298,48.5982,5400.0
2015-05-26 13:30:00,49.89,50.01,49.83,49.9,4200.0,48.3752,48.4916,48.317,48.3849,4200.0
2015-05-26 14:00:00,49.85,50.04,49.79,49.9,5600.0,48.3364,48.5207,48.2783,48.3849,5600.0
2015-05-26 14:30:00,50.0,50.0,49.63,49.66,7200.0,48.4819,48.4819,48.1231,48.1522,7200.0
2015-05-26 15:00:00,49.63,50.08,49.63,49.98,3800.0,48.1231,48.5594,48.1231,48.4625,3800.0
2015-05-26 15:30:00,50.27,50.38,50.15,50.25,8400.0,48.7437,48.8503,48.6273,48.7243,8400.0
2015-05-27 09:30:00,50.41,50.7,49.78,50.5,13800.0,48.8794,49.1606,48.2686,48.9667,13800.0
2015-05-27 10:00:00,50.58,50.59,50.2,50.31,19800.0,49.0443,49.054,48.6758,48.7825,19800.0
2015-05-27 10:30:00,50.37,50.55,50.34,50.55,7800.0,48.8406,49.0152,48.8116,49.0152,7800.0
2015-05-27 11:00:00,50.6,50.73,50.53,50.63,19200.0,49.0637,49.1897,48.9958,49.0928,19200.0
2015-05-27 11:30:00,50.75,50.88,50.74,50.8,5400.0,49.2091,49.3352,49.1994,49.2576,5400.0
2015-05-27 12:00:00,50.83,51.1,50.83,51.07,29000.0,49.2867,49.5485,49.2867,49.5194,29000.0
2015-05-27 12:30:00,51.02,51.02,50.95,50.95,3800.0,49.4709,49.4709,49.403,49.403,3800.0
2015-05-27 13:00:00,51.17,51.52,51.17,51.52,22000.0,49.6164,49.9557,49.6164,49.9557,22000.0
2015-05-27 13:30:00,51.51,51.75,51.51,51.68,57400.0,49.946,50.1787,49.946,50.1109,57400.0
2015-05-27 14:00:00,51.7,51.97,51.7,51.88,9200.0,50.1303,50.3921,50.1303,50.3048,9200.0
2015-05-27 14:30:00,51.87,51.88,51.81,51.87,3600.0,50.2951,50.3048,50.2369,50.2951,3600.0
2015-05-27 15:00:00,51.9,52.01,51.79,51.79,5000.0,50.3242,50.4308,50.2175,50.2175,5000.0
2015-05-27 15:30:00,51.8,52.23,51.77,52.09,144400.0,50.2272,50.6442,50.1981,50.5084,144400.0
2015-05-28 09:30:00,51.66,51.96,50.97,51.09,70400.0,50.0915,50.3824,49.4224,49.5388,70400.0
2015-05-28 10:00:00,51.11,51.22,50.95,51.22,22200.0,49.5582,49.6648,49.403,49.6648,22200.0
2015-05-28 10:30:00,51.2,51.58,51.02,51.54,34400.0,49.6454,50.0139,49.4709,49.9751,34400.0
2015-05-28 11:00:00,51.62,51.76,51.46,51.56,54400.0,50.0527,50.1884,49.8975,49.9945,54400.0
2015-05-28 11:30:00,51.57,51.62,51.18,51.4,16000.0,50.0042,50.0527,49.6261,49.8394,16000.0
2015-05-28 12:00:00,51.29,51.56,51.29,51.56,6200.0,49.7327,49.9945,49.7327,49.9945,6200.0
2015-05-28 12:30:00,51.36,51.44,51.36,51.39,5800.0,49.8006,49.8782,49.8006,49.8297,5800.0
2015-05-28 13:00:00,51.38,51.52,51.35,51.4,4200.0,49.82,49.9557,49.7909,49.8394,4200.0
2015-05-28 13:30:00,51.43,51.57,51.38,51.57,2000.0,49.8685,50.0042,49.82,50.0042,2000.0
2015-05-28 14:00:00,51.63,51.68,51.62,51.67,5200.0,50.0624,50.1109,50.0527,50.1012,5200.0
2015-05-28 14:30:00,51.65,51.69,51.64,51.69,2200.0,50.0818,50.1206,50.0721,50.1206,2200.0
2015-05-28 15:00:00,51.73,51.77,51.68,51.77,7600.0,50.1594,50.1981,50.1109,50.1981,7600.0
2015-05-28 15:30:00,51.76,52.01,51.76,51.98,18600.0,50.1884,50.4308,50.1884,50.4018,18600.0
2015-05-29 09:30:00,51.88,51.98,51.25,51.28,81400.0,50.3048,50.4018,49.6939,49.723,81400.0
2015-05-29 10:00:00,51.29,51.44,51.01,51.21,66200.0,49.7327,49.8782,49.4612,49.6551,66200.0
2015-05-29 10:30:00,51.15,51.3,50.33,50.6,54400.0,49.597,49.7424,48.8019,49.0637,54400.0
2015-05-29 11:00:00,50.41,50.74,50.38,50.38,26600.0,48.8794,49.1994,48.8503,48.8503,26600.0
2015-05-29 11:30:00,50.35,51.25,50.35,51.13,34000.0,48.8213,49.6939,48.8213,49.5776,34000.0
2015-05-29 12:00:00,51.17,51.67,51.17,51.67,32000.0,49.6164,50.1012,49.6164,50.1012,32000.0
2015-05-29 12:30:00,51.92,51.95,51.74,51.77,12200.0,50.3436,50.3727,50.169,50.1981,12200.0
2015-05-29 13:00:00,51.63,51.85,51.6,51.85,5800.0,50.0624,50.2757,50.0333,50.2757,5800.0
2015-05-29 13:30:00,51.72,51.84,51.7,51.84,3000.0,50.1497,50.266,50.1303,50.266,3000.0
2015-05-29 14:00:00,51.63,51.65,51.36,51.36,5600.0,50.0624,50.0818,49.8006,49.8006,5600.0
2015-05-29 14:30:00,51.37,51.49,51.21,51.22,4200.0,49.8103,49.9266,49.6551,49.6648,4200.0
2015-05-29 15:00:00,51.24,51.35,51.23,51.3,1800.0,49.6842,49.7909,49.6745,49.7424,1800.0
2015-05-29 15:30:00,51.46,51.46,50.99,50.99,36000.0,49.8975,49.8975,49.4418,49.4418,36000.0
2015-06-01 09:30:00,51.91,52.24,50.66,50.93,49146.0,50.3339,50.6539,49.1218,49.3836,49146.0
2015-06-01 10:00:00,50.99,51.1,49.94,50.28,57074.0,49.4418,49.5485,48.4237,48.7534,57074.0
2015-06-01 10:30:00,50.23,51.04,50.23,51.0,50478.0,48.7049,49.4903,48.7049,49.4515,50478.0
2015-06-01 11:00:00,51.02,51.48,51.02,51.46,46874.0,49.4709,49.9169,49.4709,49.8975,46874.0
2015-06-01 11:30:00,51.27,51.27,51.22,51.22,2400.0,49.7133,49.7133,49.6648,49.6648,2400.0
2015-06-01 12:00:00,51.4,52.04,51.4,52.03,14198.0,49.8394,50.4599,49.8394,50.4502,14198.0
2015-06-01 12:30:00,52.11,52.11,51.85,52.0,5800.0,50.5278,50.5278,50.2757,50.4212,5800.0
2015-06-01 13:00:00,52.13,52.2,51.99,51.99,16934.0,50.5472,50.6151,50.4115,50.4115,16934.0
2015-06-01 13:30:00,52.0,52.02,51.8,51.87,43816.0,50.4212,50.4405,50.2272,50.2951,43816.0
2015-06-01 14:00:00,51.81,52.15,51.81,52.02,9460.0,50.2369,50.5666,50.2369,50.4405,9460.0
2015-06-01 14:30:00,52.02,52.02,51.93,51.93,2700.0,50.4405,50.4405,50.3533,50.3533,2700.0
2015-06-01 15:00:00,51.92,51.94,51.77,51.77,15620.0,50.3436,50.363,50.1981,50.1981,15620.0
2015-06-01 15:30:00,51.64,51.66,51.29,51.43,31798.0,50.0721,50.0915,49.7327,49.8685,31798.0
2015-06-02 09:30:00,50.73,51.02,50.5,51.02,53396.0,49.1897,49.4709,48.9667,49.4709,53396.0
2015-06-02 10:00:00,50.88,51.69,50.77,51.38,49518.0,49.3352,50.1206,49.2285,49.82,49518.0
2015-06-02 10:30:00,51.55,51.88,51.5,51.66,20900.0,49.9848,50.3048,49.9363,50.0915,20900.0
2015-06-02 11:00:00,51.6,51.88,51.45,51.5,12596.0,50.0333,50.3048,49.8879,49.9363,12596.0
2015-06-02 11:30:00,51.57,51.92,51.55,51.77,7400.0,50.0042,50.3436,49.9848,50.1981,7400.0
2015-06-02 12:00:00,51.77,52.34,51.77,52.13,20322.0,50.1981,50.7508,50.1981,50.5472,20322.0
2015-06-02 12:30:00,52.2,52.75,52.19,52.75,13552.0,50.6151,51.1484,50.6054,51.1484,13552.0
2015-06-02 13:00:00,52.5,52.53,52.44,52.53,4400.0,50.906,50.9351,50.8478,50.9351,4400.0
2015-06-02 13:30:00,52.49,52.49,52.27,52.39,11290.0,50.8963,50.8963,50.683,50.7993,11290.0
2015-06-02 14:00:00,52.35,52.38,51.77,51.77,11192.0,50.7605,50.7896,50.1981,50.1981,11192.0
2015-06-02 14:30:00,51.89,51.93,51.7,51.93,6300.0,50.3145,50.3533,50.1303,50.3533,6300.0
2015-06-02 15:00:00,51.7,51.84,51.66,51.73,3800.0,50.1303,50.266,50.0915,50.1594,3800.0
2015-06-02 15:30:00,51.68,51.83,51.68,51.77,16172.0,50.1109,50.2563,50.1109,50.1981,16172.0
2015-06-03 09:30:00,52.06,52.43,51.76,52.37,87652.0,50.4793,50.8381,50.1884,50.7799,87652.0
2015-06-03 10:00:00,52.36,53.25,52.18,53.25,62216.0,50.7702,51.6332,50.5957,51.6332,62216.0
2015-06-03 10:30:00,53.35,53.51,53.19,53.51,17492.0,51.7302,51.8853,51.575,51.8853,17492.0
2015-06-03 11:00:00,53.36,53.43,53.17,53.27,29000.0,51.7399,51.8077,51.5556,51.6526,29000.0
2015-06-03 11:30:00,53.37,53.37,52.93,53.11,9900.0,51.7496,51.7496,51.3229,51.4975,9900.0
2015-06-03 12:00:00,53.04,53.17,52.63,52.77,56994.0,51.4296,51.5556,51.032,51.1678,56994.0
2015-06-03 12:30:00,52.81,53.0,52.77,53.0,18224.0,51.2066,51.3908,51.1678,51.3908,18224.0
2015-06-03 13:00:00,52.99,53.08,52.99,53.08,5000.0,51.3811,51.4684,51.3811,51.4684,5000.0
2015-06-03 13:30:00,53.02,53.25,53.02,53.25,20202.0,51.4102,51.6332,51.4102,51.6332,20202.0
2015-06-03 14:00:00,53.33,53.5,53.27,53.49,10382.0,51.7108,51.8756,51.6526,51.8659,10382.0
2015-06-03 14:30:00,53.5,53.5,53.35,53.38,3950.0,51.8756,51.8756,51.7302,51.7593,3950.0
2015-06-03 15:00:00,53.44,53.44,53.2,53.23,9400.0,51.8174,51.8174,51.5847,51.6138,9400.0
2015-06-03 15:30:00,53.32,53.42,53.24,53.32,25560.0,51.7011,51.798,51.6235,51.7011,25560.0
2015-06-04 09:30:00,52.54,52.95,52.3,52.92,14686.0,50.9448,51.3423,50.712,51.3132,14686.0
2015-06-04 10:00:00,53.0,53.15,52.6,52.6,14904.0,51.3908,51.5362,51.0029,51.0029,14904.0
2015-06-04 10:30:00,52.52,52.84,52.42,52.52,14480.0,50.9254,51.2356,50.8284,50.9254,14480.0
2015-06-04 11:00:00,52.38,52.7,52.22,52.65,14700.0,50.7896,51.0999,50.6345,51.0514,14700.0
2015-06-04 11:30:00,52.52,52.52,52.27,52.47,11100.0,50.9254,50.9254,50.683,50.8769,11100.0
2015-06-04 12:00:00,52.35,52.49,52.27,52.27,7776.0,50.7605,50.8963,50.683,50.683,7776.0
2015-06-04 12:30:00,52.41,52.45,52.34,52.34,3930.0,50.8187,50.8575,50.7508,50.7508,3930.0
2015-06-04 13:00:00,52.3,52.3,51.32,51.53,46168.0,50.712,50.712,49.7618,49.9654,46168.0
2015-06-04 13:30:00,51.49,51.57,51.36,51.49,36348.0,49.9266,50.0042,49.8006,49.9266,36348.0
2015-06-04 14:00:00,51.49,51.69,51.2,51.58,26100.0,49.9266,50.1206,49.6454,50.0139,26100.0
2015-06-04 14:30:00,51.51,51.7,51.44,51.7,1800.0,49.946,50.1303,49.8782,50.1303,1800.0
2015-06-04 15:00:00,51.73,51.74,51.58,51.58,4954.0,50.1594,50.169,50.0139,50.0139,4954.0
2015-06-04 15:30:00,51.62,51.79,51.54,51.79,23228.0,50.0527,50.2175,49.9751,50.2175,23228.0
2015-06-05 09:30:00,51.2,51.42,50.31,51.42,30610.0,49.6454,49.8588,48.7825,49.8588,30610.0
2015-06-05 10:00:00,51.49,52.02,51.49,51.79,17962.0,49.9266,50.4405,49.9266,50.2175,17962.0
2015-06-05 10:30:00,51.79,52.09,51.06,51.59,40494.0,50.2175,50.5084,49.5097,50.0236,40494.0
2015-06-05 11:00:00,51.53,51.8,51.53,51.71,1800.0,49.9654,50.2272,49.9654,50.14,1800.0
2015-06-05 11:30:00,51.79,51.81,51.52,51.81,10002.0,50.2175,50.2369,49.9557,50.2369,10002.0
2015-06-05 12:00:00,51.74,51.88,51.68,51.75,18860.0,50.169,50.3048,50.1109,50.1787,18860.0
2015-06-05 12:30:00,51.66,51.95,51.66,51.95,3904.0,50.0915,50.3727,50.0915,50.3727,3904.0
2015-06-05 13:00:00,52.01,52.25,52.01,52.02,32428.0,50.4308,50.6636,50.4308,50.4405,32428.0
2015-06-05 13:30:00,52.1,52.1,52.1,52.1,200.0,50.5181,50.5181,50.5181,50.5181,200.0
2015-06-05 14:00:00,52.27,52.52,52.27,52.47,29324.0,50.683,50.9254,50.683,50.8769,29324.0
2015-06-05 14:30:00,52.5,52.94,52.5,52.91,28404.0,50.906,51.3326,50.906,51.3035,28404.0
2015-06-05 15:00:00,52.95,53.0,52.63,52.69,8700.0,51.3423,51.3908,51.032,51.0902,8700.0
2015-06-05 15:30:00,52.62,52.96,52.62,52.84,30738.0,51.0223,51.352,51.0223,51.2356,30738.0
2015-06-08 09:30:00,52.64,53.1,52.4,52.45,52536.0,51.0417,51.4878,50.809,50.8575,52536.0
2015-06-08 10:00:00,52.4,52.72,52.27,52.68,62982.0,50.809,51.1193,50.683,51.0805,62982.0
2015-06-08 10:30:00,52.63,52.81,52.51,52.6,14930.0,51.032,51.2066,50.9157,51.0029,14930.0
2015-06-08 11:00:00,52.67,52.83,52.52,52.58,99638.0,51.0708,51.226,50.9254,50.9835,99638.0
2015-06-08 11:30:00,52.52,52.52,52.27,52.27,44902.0,50.9254,50.9254,50.683,50.683,44902.0
2015-06-08 12:00:00,52.23,52.52,52.23,52.52,7450.0,50.6442,50.9254,50.6442,50.9254,7450.0
2015-06-08 12:30:00,52.68,52.7,52.12,52.12,17000.0,51.0805,51.0999,50.5375,50.5375,17000.0
2015-06-08 13:00:00,52.2,52.21,52.0,52.08,12400.0,50.6151,50.6248,50.4212,50.4987,12400.0
2015-06-08 13:30:00,52.02,52.02,51.85,51.9,6600.0,50.4405,50.4405,50.2757,50.3242,6600.0
2015-06-08 14:00:00,52.0,52.15,51.89,52.15,12914.0,50.4212,50.5666,50.3145,50.5666,12914.0
2015-06-08 14:30:00,52.27,52.58,52.27,52.43,17200.0,50.683,50.9835,50.683,50.8381,17200.0
2015-06-08 15:00:00,52.35,52.35,52.15,52.3,4400.0,50.7605,50.7605,50.5666,50.712,4400.0
2015-06-08 15:30:00,52.35,52.35,51.96,52.08,17224.0,50.7605,50.7605,50.3824,50.4987,17224.0
2015-06-09 09:30:00,51.95,52.0,50.96,51.09,74238.0,50.3727,50.4212,49.4127,49.5388,74238.0
2015-06-09 10:00:00,51.02,51.16,50.56,50.56,23264.0,49.4709,49.6067,49.0249,49.0249,23264.0
2015-06-09 10:30:00,50.56,51.26,50.5,51.26,67238.0,49.0249,49.7036,48.9667,49.7036,67238.0
2015-06-09 11:00:00,51.38,51.67,51.37,51.49,48822.0,49.82,50.1012,49.8103,49.9266,48822.0
2015-06-09 11:30:00,51.69,51.84,51.69,51.72,9074.0,50.1206,50.266,50.1206,50.1497,9074.0
2015-06-09 12:00:00,51.63,51.75,51.45,51.45,2468.0,50.0624,50.1787,49.8879,49.8879,2468.0
2015-06-09 12:30:00,51.52,51.77,51.52,51.76,7022.0,49.9557,50.1981,49.9557,50.1884,7022.0
2015-06-09 13:00:00,51.83,52.04,51.83,51.91,39100.0,50.2563,50.4599,50.2563,50.3339,39100.0
2015-06-09 13:30:00,51.93,51.93,51.73,51.8,8544.0,50.3533,50.3533,50.1594,50.2272,8544.0
2015-06-09 14:00:00,51.85,51.85,51.85,51.85,400.0,50.2757,50.2757,50.2757,50.2757,400.0
2015-06-09 14:30:00,51.83,51.91,51.63,51.63,14550.0,50.2563,50.3339,50.0624,50.0624,14550.0
2015-06-09 15:00:00,51.52,51.52,51.37,51.37,4950.0,49.9557,49.9557,49.8103,49.8103,4950.0
2015-06-09 15:30:00,51.36,51.57,51.27,51.56,23598.0,49.8006,50.0042,49.7133,49.9945,23598.0
2015-06-10 09:30:00,52.31,53.02,52.25,52.88,114652.0,50.7217,51.4102,50.6636,51.2744,114652.0
2015-06-10 10:00:00,52.9,53.1,52.9,52.94,63500.0,51.2938,51.4878,51.2938,51.3326,63500.0
2015-06-10 10:30:00,53.02,53.56,53.0,53.56,44040.0,51.4102,51.9338,51.3908,51.9338,44040.0
2015-06-10 11:00:00,53.67,54.12,53.6,53.9,49954.0,52.0404,52.4768,51.9726,52.2635,49954.0
2015-06-10 11:30:00,54.0,54.04,53.82,53.88,6200.0,52.3604,52.3992,52.1859,52.2441,6200.0
2015-06-10 12:00:00,53.81,54.07,53.79,54.04,11520.0,52.1762,52.4283,52.1568,52.3992,11520.0
2015-06-10 12:30:00,53.98,53.98,53.86,53.91,1384.0,52.341,52.341,52.2247,52.2732,1384.0
2015-06-10 13:00:00,53.93,53.97,53.63,53.63,3836.0,52.2926,52.3313,52.0017,52.0017,3836.0
2015-06-10 13:30:00,53.71,53.77,53.65,53.77,3800.0,52.0792,52.1374,52.0211,52.1374,3800.0
2015-06-10 14:00:00,53.85,53.89,53.71,53.89,8148.0,52.215,52.2538,52.0792,52.2538,8148.0
2015-06-10 14:30:00,53.84,53.84,53.75,53.83,5510.0,52.2053,52.2053,52.118,52.1956,5510.0
2015-06-10 15:00:00,53.76,53.76,53.68,53.74,2088.0,52.1277,52.1277,52.0501,52.1083,2088.0
2015-06-10 15:30:00,53.69,53.83,53.52,53.54,76854.0,52.0598,52.1956,51.895,51.9144,76854.0
2015-06-11 09:30:00,53.83,54.09,53.59,54.09,53586.0,52.1956,52.4477,51.9629,52.4477,53586.0
2015-06-11 10:00:00,54.07,54.17,53.96,54.15,7622.0,52.4283,52.5253,52.3216,52.5059,7622.0
2015-06-11 10:30:00,53.88,53.88,53.46,53.57,35504.0,52.2441,52.2441,51.8368,51.9435,35504.0
2015-06-11 11:00:00,53.55,53.7,53.49,53.57,6746.0,51.9241,52.0695,51.8659,51.9435,6746.0
2015-06-11 11:30:00,53.67,53.83,53.67,53.73,6800.0,52.0404,52.1956,52.0404,52.0986,6800.0
2015-06-11 12:00:00,53.75,53.75,53.59,53.59,1400.0,52.118,52.118,51.9629,51.9629,1400.0
2015-06-11 12:30:00,53.55,53.58,53.55,53.58,1000.0,51.9241,51.9532,51.9241,51.9532,1000.0
2015-06-11 13:00:00,53.74,53.8,53.74,53.8,2600.0,52.1083,52.1665,52.1083,52.1665,2600.0
2015-06-11 13:30:00,53.81,53.94,53.81,53.94,12000.0,52.1762,52.3023,52.1762,52.3023,12000.0
2015-06-11 14:00:00,53.85,53.9,53.77,53.77,4400.0,52.215,52.2635,52.1374,52.1374,4400.0
2015-06-11 14:30:00,53.75,53.79,53.7,53.7,1450.0,52.118,52.1568,52.0695,52.0695,1450.0
2015-06-11 15:00:00,53.79,53.79,53.73,53.74,800.0,52.1568,52.1568,52.0986,52.1083,800.0
2015-06-11 15:30:00,53.76,53.95,53.6,53.94,50596.0,52.1277,52.3119,51.9726,52.3023,50596.0
2015-06-12 09:30:00,53.42,53.6,52.82,53.27,47298.0,51.798,51.9726,51.2163,51.6526,47298.0
2015-06-12 10:00:00,53.42,53.61,53.09,53.22,16480.0,51.798,51.9823,51.4781,51.6041,16480.0
2015-06-12 10:30:00,53.27,53.42,52.99,53.07,46108.0,51.6526,51.798,51.3811,51.4587,46108.0
2015-06-12 11:00:00,53.04,53.67,53.04,53.67,17056.0,51.4296,52.0404,51.4296,52.0404,17056.0
2015-06-12 11:30:00,53.62,53.63,53.49,53.49,3400.0,51.992,52.0017,51.8659,51.8659,3400.0
2015-06-12 12:00:00,53.49,53.65,53.42,53.65,7200.0,51.8659,52.0211,51.798,52.0211,7200.0
2015-06-12 12:30:00,53.43,53.43,53.26,53.26,14200.0,51.8077,51.8077,51.6429,51.6429,14200.0
2015-06-12 13:00:00,53.27,53.46,53.26,53.35,15456.0,51.6526,51.8368,51.6429,51.7302,15456.0
2015-06-12 13:30:00,53.39,53.39,53.29,53.35,3000.0,51.7689,51.7689,51.672,51.7302,3000.0
2015-06-12 14:00:00,53.42,53.42,53.36,53.4,1100.0,51.798,51.798,51.7399,51.7786,1100.0
2015-06-12 14:30:00,53.27,53.32,53.27,53.31,2800.0,51.6526,51.7011,51.6526,51.6914,2800.0
2015-06-12 15:00:00,53.24,53.51,53.24,53.42,9800.0,51.6235,51.8853,51.6235,51.798,9800.0
2015-06-12 15:30:00,53.52,53.57,53.38,53.46,32220.0,51.895,51.9435,51.7593,51.8368,32220.0
2015-06-15 09:30:00,52.4,52.4,50.98,51.42,92734.0,50.809,50.809,49.4321,49.8588,92734.0
2015-06-15 10:00:00,51.3,52.15,51.27,52.02,57400.0,49.7424,50.5666,49.7133,50.4405,57400.0
2015-06-15 10:30:00,51.93,52.25,51.93,52.25,15630.0,50.3533,50.6636,50.3533,50.6636,15630.0
2015-06-15 11:00:00,52.5,53.07,52.49,52.63,39480.0,50.906,51.4587,50.8963,51.032,39480.0
2015-06-15 11:30:00,52.9,53.25,52.89,53.23,9680.0,51.2938,51.6332,51.2841,51.6138,9680.0
2015-06-15 12:00:00,53.02,53.05,52.9,52.9,7944.0,51.4102,51.4393,51.2938,51.2938,7944.0
2015-06-15 12:30:00,52.9,53.08,52.9,53.08,2400.0,51.2938,51.4684,51.2938,51.4684,2400.0
2015-06-15 13:00:00,53.07,53.07,53.06,53.06,7800.0,51.4587,51.4587,51.449,51.449,7800.0
2015-06-15 13:30:00,53.0,53.09,52.91,52.91,4398.0,51.3908,51.4781,51.3035,51.3035,4398.0
2015-06-15 14:00:00,53.02,53.13,52.99,53.13,8900.0,51.4102,51.5168,51.3811,51.5168,8900.0
2015-06-15 14:30:00,52.99,52.99,52.99,52.99,200.0,51.3811,51.3811,51.3811,51.3811,200.0
2015-06-15 15:00:00,52.77,52.91,52.74,52.89,3124.0,51.1678,51.3035,51.1387,51.2841,3124.0
2015-06-15 15:30:00,52.94,53.25,52.88,52.98,25058.0,51.3326,51.6332,51.2744,51.3714,25058.0
2015-06-16 09:30:00,52.88,53.42,52.73,53.24,12892.0,51.2744,51.798,51.129,51.6235,12892.0
2015-06-16 10:00:00,53.3,53.49,52.92,53.02,6642.0,51.6817,51.8659,51.3132,51.4102,6642.0
2015-06-16 10:30:00,53.06,53.15,53.04,53.08,6400.0,51.449,51.5362,51.4296,51.4684,6400.0
2015-06-16 11:00:00,53.1,53.81,53.1,53.66,42700.0,51.4878,52.1762,51.4878,52.0308,42700.0
2015-06-16 11:30:00,53.67,53.77,53.63,53.63,14924.0,52.0404,52.1374,52.0017,52.0017,14924.0
2015-06-16 12:00:00,53.69,53.9,53.58,53.9,9276.0,52.0598,52.2635,51.9532,52.2635,9276.0
2015-06-16 12:30:00,53.87,54.01,53.87,54.0,12472.0,52.2344,52.3701,52.2344,52.3604,12472.0
2015-06-16 13:00:00,54.04,54.07,53.88,53.99,29500.0,52.3992,52.4283,52.2441,52.3507,29500.0
2015-06-16 13:30:00,54.0,54.07,53.96,54.05,11630.0,52.3604,52.4283,52.3216,52.4089,11630.0
2015-06-16 14:00:00,54.1,54.35,54.08,54.26,50384.0,52.4574,52.6998,52.438,52.6125,50384.0
2015-06-16 14:30:00,54.21,54.25,54.02,54.1,8902.0,52.5641,52.6028,52.3798,52.4574,8902.0
2015-06-16 15:00:00,54.02,54.14,53.9,53.95,8194.0,52.3798,52.4962,52.2635,52.3119,8194.0
2015-06-16 15:30:00,54.05,54.1,53.9,53.99,12992.0,52.4089,52.4574,52.2635,52.3507,12992.0
2015-06-17 09:30:00,54.5,54.72,54.47,54.65,23358.0,52.8452,53.0586,52.8162,52.9907,23358.0
2015-06-17 10:00:00,54.66,54.66,54.36,54.36,6400.0,53.0004,53.0004,52.7095,52.7095,6400.0
2015-06-17 10:30:00,54.34,54.46,54.31,54.46,4400.0,52.6901,52.8065,52.661,52.8065,4400.0
2015-06-17 11:00:00,54.5,54.5,54.15,54.15,1600.0,52.8452,52.8452,52.5059,52.5059,1600.0
2015-06-17 11:30:00,54.0,54.24,53.98,54.15,7660.0,52.3604,52.5931,52.341,52.5059,7660.0
2015-06-17 12:00:00,54.06,54.08,53.82,53.84,9500.0,52.4186,52.438,52.1859,52.2053,9500.0
2015-06-17 12:30:00,53.82,53.96,53.52,53.63,12980.0,52.1859,52.3216,51.895,52.0017,12980.0
2015-06-17 13:00:00,53.83,53.86,53.82,53.86,1200.0,52.1956,52.2247,52.1859,52.2247,1200.0
2015-06-17 13:30:00,53.9,53.97,53.74,53.97,2800.0,52.2635,52.3313,52.1083,52.3313,2800.0
2015-06-17 14:00:00,53.89,54.5,53.63,53.79,16078.0,52.2538,52.8452,52.0017,52.1568,16078.0
2015-06-17 14:30:00,54.01,54.35,53.84,54.22,10998.0,52.3701,52.6998,52.2053,52.5737,10998.0
2015-06-17 15:00:00,54.3,54.3,53.82,54.1,9068.0,52.6513,52.6513,52.1859,52.4574,9068.0
2015-06-17 15:30:00,54.02,54.1,53.8,53.82,11998.0,52.3798,52.4574,52.1665,52.1859,11998.0
2015-06-18 09:30:00,54.33,55.17,54.33,55.05,49554.0,52.6804,53.4949,52.6804,53.3785,49554.0
2015-06-18 10:00:00,55.13,55.6,55.13,55.58,17900.0,53.4561,53.9118,53.4561,53.8925,17900.0
2015-06-18 10:30:00,55.45,55.72,55.37,55.59,29480.0,53.7664,54.0282,53.6888,53.9022,29480.0
2015-06-18 11:00:00,55.51,56.09,55.35,56.04,39296.0,53.8246,54.387,53.6694,54.3385,39296.0
2015-06-18 11:30:00,56.05,56.13,56.01,56.1,2552.0,54.3482,54.4258,54.3094,54.3967,2552.0
2015-06-18 12:00:00,56.18,56.21,56.01,56.21,9500.0,54.4742,54.5033,54.3094,54.5033,9500.0
2015-06-18 12:30:00,56.21,56.38,56.05,56.06,13006.0,54.5033,54.6682,54.3482,54.3579,13006.0
2015-06-18 13:00:00,55.99,56.01,55.74,55.74,11816.0,54.29,54.3094,54.0476,54.0476,11816.0
2015-06-18 13:30:00,56.01,56.01,55.83,55.88,1800.0,54.3094,54.3094,54.1349,54.1833,1800.0
2015-06-18 14:00:00,55.94,55.98,55.79,55.83,3000.0,54.2415,54.2803,54.0961,54.1349,3000.0
2015-06-18 14:30:00,55.98,56.01,55.93,55.96,6046.0,54.2803,54.3094,54.2318,54.2609,6046.0
2015-06-18 15:00:00,55.88,56.1,55.84,56.1,2960.0,54.1833,54.3967,54.1446,54.3967,2960.0
2015-06-18 15:30:00,56.15,56.21,55.85,55.85,15800.0,54.4451,54.5033,54.1543,54.1543,15800.0
2015-06-19 09:30:00,55.97,55.97,55.61,55.76,12570.0,54.2706,54.2706,53.9215,54.067,12570.0
2015-06-19 10:00:00,55.76,55.97,55.67,55.97,3346.0,54.067,54.2706,53.9797,54.2706,3346.0
2015-06-19 10:30:00,55.87,56.2,55.85,56.19,8630.0,54.1737,54.4936,54.1543,54.4839,8630.0
2015-06-19 11:00:00,56.2,56.2,56.18,56.18,3200.0,54.4936,54.4936,54.4742,54.4742,3200.0
2015-06-19 11:30:00,56.15,56.19,55.93,55.93,3200.0,54.4451,54.4839,54.2318,54.2318,3200.0
2015-06-19 12:00:00,55.85,55.95,55.85,55.91,5508.0,54.1543,54.2512,54.1543,54.2124,5508.0
2015-06-19 12:30:00,55.91,55.91,55.91,55.91,0.0,54.2124,54.2124,54.2124,54.2124,0.0
2015-06-19 13:00:00,56.02,56.02,56.01,56.01,600.0,54.3191,54.3191,54.3094,54.3094,600.0
2015-06-19 13:30:00,56.14,56.27,56.13,56.2,5152.0,54.4355,54.5615,54.4258,54.4936,5152.0
2015-06-19 14:00:00,56.26,56.26,55.85,55.85,2898.0,54.5518,54.5518,54.1543,54.1543,2898.0
2015-06-19 14:30:00,55.85,55.95,55.85,55.88,1100.0,54.1543,54.2512,54.1543,54.1833,1100.0
2015-06-19 15:00:00,55.95,55.98,55.9,55.9,2600.0,54.2512,54.2803,54.2027,54.2027,2600.0
2015-06-19 15:30:00,55.84,56.17,55.84,55.85,33226.0,54.1446,54.4645,54.1446,54.1543,33226.0
2015-06-22 09:30:00,56.71,57.0,56.27,56.98,72556.0,54.9881,55.2693,54.5615,55.2499,72556.0
2015-06-22 10:00:00,56.98,57.17,56.88,56.88,23580.0,55.2499,55.4342,55.153,55.153,23580.0
2015-06-22 10:30:00,56.77,56.97,56.63,56.65,23672.0,55.0463,55.2403,54.9106,54.93,23672.0
2015-06-22 11:00:00,56.63,57.04,56.58,57.01,23200.0,54.9106,55.3081,54.8621,55.279,23200.0
2015-06-22 11:30:00,57.11,57.13,56.77,56.77,16710.0,55.376,55.3954,55.0463,55.0463,16710.0
2015-06-22 12:00:00,56.8,56.87,56.52,56.63,12500.0,55.0754,55.1433,54.8039,54.9106,12500.0
2015-06-22 12:30:00,56.63,56.86,56.63,56.86,2900.0,54.9106,55.1336,54.9106,55.1336,2900.0
2015-06-22 13:00:00,56.82,56.89,56.73,56.73,4800.0,55.0948,55.1627,55.0075,55.0075,4800.0
2015-06-22 13:30:00,56.65,56.8,56.61,56.8,4350.0,54.93,55.0754,54.8912,55.0754,4350.0
2015-06-22 14:00:00,56.8,56.96,56.8,56.91,3800.0,55.0754,55.2306,55.0754,55.1821,3800.0
2015-06-22 14:30:00,56.96,57.1,56.88,57.08,12038.0,55.2306,55.3663,55.153,55.3469,12038.0
2015-06-22 15:00:00,57.09,57.09,56.96,56.96,3882.0,55.3566,55.3566,55.2306,55.2306,3882.0
2015-06-22 15:30:00,56.99,57.04,56.77,57.0,55070.0,55.2596,55.3081,55.0463,55.2693,55070.0
2015-06-23 09:30:00,56.94,57.23,56.94,57.0,16258.0,55.2112,55.4924,55.2112,55.2693,16258.0
2015-06-23 10:00:00,56.94,57.19,56.74,56.81,29100.0,55.2112,55.4536,55.0172,55.0851,29100.0
2015-06-23 10:30:00,56.74,56.88,56.67,56.83,5600.0,55.0172,55.153,54.9494,55.1045,5600.0
2015-06-23 11:00:00,56.86,56.96,56.79,56.83,6800.0,55.1336,55.2306,55.0657,55.1045,6800.0
2015-06-23 11:30:00,56.83,56.91,56.82,56.82,11800.0,55.1045,55.1821,55.0948,55.0948,11800.0
2015-06-23 12:00:00,56.83,56.99,56.65,56.97,12400.0,55.1045,55.2596,54.93,55.2403,12400.0
2015-06-23 12:30:00,56.95,57.01,56.94,57.01,18200.0,55.2209,55.279,55.2112,55.279,18200.0
2015-06-23 13:00:00,56.97,57.1,56.97,57.09,7062.0,55.2403,55.3663,55.2403,55.3566,7062.0
2015-06-23 13:30:00,57.13,57.33,57.13,57.23,18312.0,55.3954,55.5893,55.3954,55.4924,18312.0
2015-06-23 14:00:00,57.26,57.33,57.24,57.33,4200.0,55.5214,55.5893,55.5021,55.5893,4200.0
2015-06-23 14:30:00,57.27,57.38,57.27,57.27,11500.0,55.5311,55.6378,55.5311,55.5311,11500.0
2015-06-23 15:00:00,57.27,57.27,57.27,57.27,0.0,55.5311,55.5311,55.5311,55.5311,0.0
2015-06-23 15:30:00,57.4,57.48,57.34,57.41,16578.0,55.6572,55.7348,55.599,55.6669,16578.0
2015-06-24 09:30:00,57.02,57.5,56.88,56.93,34664.0,55.2887,55.7542,55.153,55.2015,34664.0
2015-06-24 10:00:00,56.88,57.0,56.77,57.0,10774.0,55.153,55.2693,55.0463,55.2693,10774.0
2015-06-24 10:30:00,57.05,57.05,56.77,56.88,6000.0,55.3178,55.3178,55.0463,55.153,6000.0
2015-06-24 11:00:00,56.8,56.8,56.65,56.67,12372.0,55.0754,55.0754,54.93,54.9494,12372.0
2015-06-24 11:30:00,56.72,56.74,56.67,56.68,2100.0,54.9978,55.0172,54.9494,54.9591,2100.0
2015-06-24 12:00:00,56.58,56.66,56.35,56.45,13380.0,54.8621,54.9397,54.6391,54.736,13380.0
2015-06-24 12:30:00,56.47,56.47,56.32,56.34,9500.0,54.7554,54.7554,54.61,54.6294,9500.0
2015-06-24 13:00:00,56.27,56.33,56.02,56.02,12214.0,54.5615,54.6197,54.3191,54.3191,12214.0
2015-06-24 13:30:00,55.98,56.01,55.88,55.96,17740.0,54.2803,54.3094,54.1833,54.2609,17740.0
2015-06-24 14:00:00,56.08,56.08,55.8,55.8,9596.0,54.3773,54.3773,54.1058,54.1058,9596.0
2015-06-24 14:30:00,55.8,56.05,55.77,56.05,10164.0,54.1058,54.3482,54.0767,54.3482,10164.0
2015-06-24 15:00:00,55.87,56.0,55.73,55.98,10232.0,54.1737,54.2997,54.0379,54.2803,10232.0
2015-06-24 15:30:00,56.0,56.09,55.85,55.96,23944.0,54.2997,54.387,54.1543,54.2609,23944.0
2015-06-25 09:30:00,56.53,56.59,55.77,56.03,11580.0,54.8136,54.8718,54.0767,54.3288,11580.0
2015-06-25 10:00:00,55.77,56.23,55.77,56.06,10400.0,54.0767,54.5227,54.0767,54.3579,10400.0
2015-06-25 10:30:00,56.02,56.1,55.59,56.1,14184.0,54.3191,54.3967,53.9022,54.3967,14184.0
2015-06-25 11:00:00,56.17,56.36,56.16,56.24,9290.0,54.4645,54.6488,54.4548,54.5324,9290.0
2015-06-25 11:30:00,56.24,56.24,56.24,56.24,1000.0,54.5324,54.5324,54.5324,54.5324,1000.0
2015-06-25 12:00:00,56.22,56.22,56.02,56.02,2600.0,54.513,54.513,54.3191,54.3191,2600.0
2015-06-25 12:30:00,55.77,55.85,55.77,55.85,2400.0,54.0767,54.1543,54.0767,54.1543,2400.0
2015-06-25 13:00:00,55.92,55.92,55.92,55.92,2000.0,54.2221,54.2221,54.2221,54.2221,2000.0
2015-06-25 13:30:00,55.79,55.86,55.79,55.86,760.0,54.0961,54.164,54.0961,54.164,760.0
2015-06-25 14:00:00,55.8,55.8,55.23,55.24,13368.0,54.1058,54.1058,53.5531,53.5628,13368.0
2015-06-25 14:30:00,55.16,55.54,55.13,55.54,7000.0,53.4852,53.8537,53.4561,53.8537,7000.0
2015-06-25 15:00:00,55.6,55.93,55.6,55.77,5800.0,53.9118,54.2318,53.9118,54.0767,5800.0
2015-06-25 15:30:00,55.68,55.92,55.5,55.92,25318.0,53.9894,54.2221,53.8149,54.2221,25318.0
2015-06-26 09:30:00,56.15,56.41,55.52,56.3,48718.0,54.4451,54.6973,53.8343,54.5906,48718.0
2015-06-26 10:00:00,56.45,56.45,55.59,55.83,33220.0,54.736,54.736,53.9022,54.1349,33220.0
2015-06-26 10:30:00,55.7,55.81,55.35,55.35,10200.0,54.0088,54.1155,53.6694,53.6694,10200.0
2015-06-26 11:00:00,55.48,55.7,55.48,55.65,674.0,53.7955,54.0088,53.7955,53.9603,674.0
2015-06-26 11:30:00,55.5,55.55,55.46,55.55,5460.0,53.8149,53.8634,53.7761,53.8634,5460.0
2015-06-26 12:00:00,55.5,55.63,55.5,55.63,1600.0,53.8149,53.9409,53.8149,53.9409,1600.0
2015-06-26 12:30:00,55.52,55.52,54.58,54.58,20178.0,53.8343,53.8343,52.9228,52.9228,20178.0
2015-06-26 13:00:00,54.66,54.82,54.56,54.72,19400.0,53.0004,53.1555,52.9034,53.0586,19400.0
2015-06-26 13:30:00,54.81,55.47,54.73,55.4,20060.0,53.1458,53.7858,53.0683,53.7179,20060.0
2015-06-26 14:00:00,55.28,55.38,55.13,55.13,11040.0,53.6016,53.6985,53.4561,53.4561,11040.0
2015-06-26 14:30:00,55.23,55.26,54.95,55.13,7530.0,53.5531,53.5822,53.2816,53.4561,7530.0
2015-06-26 15:00:00,55.43,55.67,55.19,55.35,11100.0,53.747,53.9797,53.5143,53.6694,11100.0
2015-06-26 15:30:00,55.26,55.65,54.93,55.5,35780.0,53.5822,53.9603,53.2622,53.8149,35780.0
2015-06-29 09:30:00,54.24,54.8,53.74,54.15,66474.0,52.5931,53.1361,52.1083,52.5059,66474.0
2015-06-29 10:00:00,54.18,54.68,54.05,54.05,17160.0,52.535,53.0198,52.4089,52.4089,17160.0
2015-06-29 10:30:00,54.02,54.22,53.75,53.75,16656.0,52.3798,52.5737,52.118,52.118,16656.0
2015-06-29 11:00:00,53.69,53.77,53.33,53.63,31410.0,52.0598,52.1374,51.7108,52.0017,31410.0
2015-06-29 11:30:00,53.67,53.68,53.29,53.59,7174.0,52.0404,52.0501,51.672,51.9629,7174.0
2015-06-29 12:00:00,53.5,53.58,53.2,53.23,29466.0,51.8756,51.9532,51.5847,51.6138,29466.0
2015-06-29 12:30:00,53.27,53.35,53.08,53.08,13512.0,51.6526,51.7302,51.4684,51.4684,13512.0
2015-06-29 13:00:00,53.14,53.17,52.85,53.06,8980.0,51.5265,51.5556,51.2453,51.449,8980.0
2015-06-29 13:30:00,52.99,53.02,52.73,52.77,5400.0,51.3811,51.4102,51.129,51.1678,5400.0
2015-06-29 14:00:00,52.72,52.79,52.26,52.26,8310.0,51.1193,51.1872,50.6733,50.6733,8310.0
2015-06-29 14:30:00,52.13,52.49,51.98,52.07,18380.0,50.5472,50.8963,50.4018,50.489,18380.0
2015-06-29 15:00:00,52.09,52.09,51.59,51.66,18416.0,50.5084,50.5084,50.0236,50.0915,18416.0
2015-06-29 15:30:00,51.7,51.73,51.0,51.27,133136.0,50.1303,50.1594,49.4515,49.7133,133136.0
2015-06-30 09:30:00,52.38,52.38,51.75,51.77,32042.0,50.7896,50.7896,50.1787,50.1981,32042.0
2015-06-30 10:00:00,51.7,51.93,51.5,51.8,17986.0,50.1303,50.3533,49.9363,50.2272,17986.0
2015-06-30 10:30:00,51.73,51.74,51.38,51.74,7238.0,50.1594,50.169,49.82,50.169,7238.0
2015-06-30 11:00:00,51.85,52.08,51.78,51.9,14600.0,50.2757,50.4987,50.2078,50.3242,14600.0
2015-06-30 11:30:00,51.6,51.77,51.44,51.65,16200.0,50.0333,50.1981,49.8782,50.0818,16200.0
2015-06-30 12:00:00,51.67,51.73,51.33,51.33,7494.0,50.1012,50.1594,49.7715,49.7715,7494.0
2015-06-30 12:30:00,51.27,51.62,51.22,51.62,3950.0,49.7133,50.0527,49.6648,50.0527,3950.0
2015-06-30 13:00:00,51.67,51.77,51.52,51.54,3368.0,50.1012,50.1981,49.9557,49.9751,3368.0
2015-06-30 13:30:00,51.73,52.2,51.73,52.0,12000.0,50.1594,50.6151,50.1594,50.4212,12000.0
2015-06-30 14:00:00,51.99,52.45,51.98,52.04,12370.0,50.4115,50.8575,50.4018,50.4599,12370.0
2015-06-30 14:30:00,52.06,52.21,51.9,51.93,4600.0,50.4793,50.6248,50.3242,50.3533,4600.0
2015-06-30 15:00:00,51.91,52.07,51.79,51.89,15788.0,50.3339,50.489,50.2175,50.3145,15788.0
2015-06-30 15:30:00,51.89,52.26,51.82,52.0,36738.0,50.3145,50.6733,50.2466,50.4212,36738.0
2015-07-01 09:30:00,53.12,53.43,52.63,53.13,81802.0,51.5071,51.8077,51.032,51.5168,81802.0
2015-07-01 10:00:00,53.25,53.53,52.97,53.33,22328.0,51.6332,51.9047,51.3617,51.7108,22328.0
2015-07-01 10:30:00,53.07,53.07,52.46,52.74,14770.0,51.4587,51.4587,50.8672,51.1387,14770.0
2015-07-01 11:00:00,52.68,52.87,52.68,52.72,4530.0,51.0805,51.2647,51.0805,51.1193,4530.0
2015-07-01 11:30:00,52.88,52.88,52.52,52.52,9466.0,51.2744,51.2744,50.9254,50.9254,9466.0
2015-07-01 12:00:00,52.45,52.6,52.04,52.17,33282.0,50.8575,51.0029,50.4599,50.586,33282.0
2015-07-01 12:30:00,52.16,52.2,51.63,51.64,25238.0,50.5763,50.6151,50.0624,50.0721,25238.0
2015-07-01 13:00:00,51.55,52.17,51.55,52.03,25798.0,49.9848,50.586,49.9848,50.4502,25798.0
2015-07-01 13:30:00,52.06,52.32,51.91,51.91,17886.0,50.4793,50.7314,50.3339,50.3339,17886.0
2015-07-01 14:00:00,51.96,52.01,51.75,51.93,11562.0,50.3824,50.4308,50.1787,50.3533,11562.0
2015-07-01 14:30:00,51.8,52.04,51.8,51.99,2200.0,50.2272,50.4599,50.2272,50.4115,2200.0
2015-07-01 15:00:00,51.96,52.24,51.96,52.17,12790.0,50.3824,50.6539,50.3824,50.586,12790.0
2015-07-01 15:30:00,52.04,52.43,52.0,52.43,14994.0,50.4599,50.8381,50.4212,50.8381,14994.0
2015-07-02 09:30:00,52.47,52.66,51.86,51.99,38320.0,50.8769,51.0611,50.2854,50.4115,38320.0
2015-07-02 10:00:00,52.07,52.26,51.81,52.06,21700.0,50.489,50.6733,50.2369,50.4793,21700.0
2015-07-02 10:30:00,52.0,52.0,51.57,51.82,20058.0,50.4212,50.4212,50.0042,50.2466,20058.0
2015-07-02 11:00:00,51.67,51.68,51.31,51.48,22778.0,50.1012,50.1109,49.7521,49.9169,22778.0
2015-07-02 11:30:00,51.47,51.56,51.1,51.15,23488.0,49.9072,49.9945,49.5485,49.597,23488.0
2015-07-02 12:00:00,51.3,51.32,51.08,51.12,11624.0,49.7424,49.7618,49.5291,49.5679,11624.0
2015-07-02 12:30:00,51.16,51.25,50.98,51.01,25750.0,49.6067,49.6939,49.4321,49.4612,25750.0
2015-07-02 13:00:00,51.0,51.03,50.73,51.03,21580.0,49.4515,49.4806,49.1897,49.4806,21580.0
2015-07-02 13:30:00,51.02,51.13,50.85,50.91,24700.0,49.4709,49.5776,49.3061,49.3642,24700.0
2015-07-02 14:00:00,50.92,51.0,50.85,51.0,28886.0,49.3739,49.4515,49.3061,49.4515,28886.0
2015-07-02 14:30:00,51.02,51.42,50.99,51.38,23502.0,49.4709,49.8588,49.4418,49.82,23502.0
2015-07-02 15:00:00,51.34,51.61,51.18,51.58,20176.0,49.7812,50.043,49.6261,50.0139,20176.0
2015-07-02 15:30:00,51.63,51.63,51.26,51.28,81778.0,50.0624,50.0624,49.7036,49.723,81778.0
2015-07-06 09:30:00,50.12,50.85,50.1,50.77,51438.0,48.5982,49.3061,48.5788,49.2285,51438.0
2015-07-06 10:00:00,50.94,51.22,50.7,51.15,15268.0,49.3933,49.6648,49.1606,49.597,15268.0
2015-07-06 10:30:00,51.24,52.04,51.22,51.35,18426.0,49.6842,50.4599,49.6648,49.7909,18426.0
2015-07-06 11:00:00,51.38,51.41,50.89,50.92,6124.0,49.82,49.8491,49.3449,49.3739,6124.0
2015-07-06 11:30:00,50.79,51.04,50.77,51.03,7134.0,49.2479,49.4903,49.2285,49.4806,7134.0
2015-07-06 12:00:00,51.01,51.23,51.01,51.13,3200.0,49.4612,49.6745,49.4612,49.5776,3200.0
2015-07-06 12:30:00,51.04,51.04,50.87,50.99,3800.0,49.4903,49.4903,49.3255,49.4418,3800.0
2015-07-06 13:00:00,50.95,50.95,50.47,50.47,8334.0,49.403,49.403,48.9376,48.9376,8334.0
2015-07-06 13:30:00,50.38,50.5,50.32,50.42,19400.0,48.8503,48.9667,48.7922,48.8891,19400.0
2015-07-06 14:00:00,50.32,50.52,50.21,50.29,29726.0,48.7922,48.9861,48.6855,48.7631,29726.0
2015-07-06 14:30:00,50.2,50.44,50.17,50.4,23778.0,48.6758,48.9085,48.6467,48.8697,23778.0
2015-07-06 15:00:00,50.32,50.7,50.32,50.62,17096.0,48.7922,49.1606,48.7922,49.0831,17096.0
2015-07-06 15:30:00,50.65,51.25,50.62,51.18,66464.0,49.1121,49.6939,49.0831,49.6261,66464.0
2015-07-07 09:30:00,51.32,51.32,50.0,50.03,27132.0,49.7618,49.7618,48.4819,48.511,27132.0
2015-07-07 10:00:00,50.06,50.11,49.43,49.47,16266.0,48.5401,48.5885,47.9292,47.968,16266.0
2015-07-07 10:30:00,49.27,49.57,48.63,49.38,62370.0,47.774,48.0649,47.1535,47.8807,62370.0
2015-07-07 11:00:00,49.22,49.38,48.8,48.8,27188.0,47.7256,47.8807,47.3183,47.3183,27188.0
2015-07-07 11:30:00,48.81,49.85,48.47,49.73,48966.0,47.328,48.3364,46.9983,48.2201,48966.0
2015-07-07 12:00:00,49.6,49.6,49.34,49.39,20266.0,48.094,48.094,47.8419,47.8904,20266.0
2015-07-07 12:30:00,49.71,50.57,49.68,50.51,65794.0,48.2007,49.0346,48.1716,48.9764,65794.0
2015-07-07 13:00:00,50.57,50.74,50.24,50.42,66600.0,49.0346,49.1994,48.7146,48.8891,66600.0
2015-07-07 13:30:00,50.42,50.63,50.36,50.42,15190.0,48.8891,49.0928,48.8309,48.8891,15190.0
2015-07-07 14:00:00,50.39,50.42,49.77,49.89,50090.0,48.86,48.8891,48.2589,48.3752,50090.0
2015-07-07 14:30:00,49.87,51.38,49.87,51.38,41316.0,48.3558,49.82,48.3558,49.82,41316.0
2015-07-07 15:00:00,51.41,51.41,50.99,51.3,30490.0,49.8491,49.8491,49.4418,49.7424,30490.0
2015-07-07 15:30:00,51.37,51.45,51.13,51.32,18298.0,49.8103,49.8879,49.5776,49.7618,18298.0
2015-07-08 09:30:00,49.97,50.67,49.7,49.95,39022.0,48.4528,49.1315,48.191,48.4334,39022.0
2015-07-08 10:00:00,49.86,49.86,49.43,49.69,11770.0,48.3461,48.3461,47.9292,48.1813,11770.0
2015-07-08 10:30:00,49.55,50.17,49.23,50.01,10046.0,48.0455,48.6467,47.7353,48.4916,10046.0
2015-07-08 11:00:00,49.88,49.89,49.35,49.46,41562.0,48.3655,48.3752,47.8516,47.9583,41562.0
2015-07-08 11:30:00,49.7,49.7,48.94,48.95,24310.0,48.191,48.191,47.4541,47.4638,24310.0
2015-07-08 12:00:00,49.1,49.2,49.04,49.04,3510.0,47.6092,47.7062,47.551,47.551,3510.0
2015-07-08 12:30:00,48.93,49.31,48.73,49.31,18020.0,47.4444,47.8128,47.2504,47.8128,18020.0
2015-07-08 13:00:00,48.88,49.38,48.88,49.38,7880.0,47.3959,47.8807,47.3959,47.8807,7880.0
2015-07-08 13:30:00,49.22,49.27,49.22,49.27,1800.0,47.7256,47.774,47.7256,47.774,1800.0
2015-07-08 14:00:00,49.28,49.28,48.8,48.8,5852.0,47.7837,47.7837,47.3183,47.3183,5852.0
2015-07-08 14:30:00,48.79,48.85,48.13,48.3,18376.0,47.3086,47.3668,46.6687,46.8335,18376.0
2015-07-08 15:00:00,48.52,49.02,48.52,48.66,34296.0,47.0468,47.5316,47.0468,47.1826,34296.0
2015-07-08 15:30:00,48.56,49.1,48.56,49.04,80786.0,47.0856,47.6092,47.0856,47.551,80786.0
2015-07-09 09:30:00,50.68,50.85,50.12,50.25,40002.0,49.1412,49.3061,48.5982,48.7243,40002.0
2015-07-09 10:00:00,50.4,50.62,49.85,49.85,25850.0,48.8697,49.0831,48.3364,48.3364,25850.0
2015-07-09 10:30:00,49.92,50.32,49.76,50.31,37600.0,48.4043,48.7922,48.2492,48.7825,37600.0
2015-07-09 11:00:00,50.27,50.51,50.19,50.26,20970.0,48.7437,48.9764,48.6661,48.734,20970.0
2015-07-09 11:30:00,50.26,50.27,50.16,50.16,2588.0,48.734,48.7437,48.637,48.637,2588.0
2015-07-09 12:00:00,50.05,50.12,49.94,50.07,11300.0,48.5304,48.5982,48.4237,48.5498,11300.0
2015-07-09 12:30:00,50.1,50.13,49.96,50.13,22000.0,48.5788,48.6079,48.4431,48.6079,22000.0
2015-07-09 13:00:00,50.0,50.04,49.68,49.75,5400.0,48.4819,48.5207,48.1716,48.2395,5400.0
2015-07-09 13:30:00,49.74,49.93,49.69,49.69,11422.0,48.2298,48.414,48.1813,48.1813,11422.0
2015-07-09 14:00:00,49.66,49.66,49.42,49.42,2400.0,48.1522,48.1522,47.9195,47.9195,2400.0
2015-07-09 14:30:00,49.54,49.77,49.5,49.77,2200.0,48.0358,48.2589,47.9971,48.2589,2200.0
2015-07-09 15:00:00,49.89,50.03,49.77,49.77,8630.0,48.3752,48.511,48.2589,48.2589,8630.0
2015-07-09 15:30:00,49.63,49.88,49.53,49.55,35474.0,48.1231,48.3655,48.0261,48.0455,35474.0
2015-07-10 09:30:00,51.19,51.5,50.94,50.97,114464.0,49.6357,49.9363,49.3933,49.4224,114464.0
2015-07-10 10:00:00,51.02,51.21,50.94,51.16,13900.0,49.4709,49.6551,49.3933,49.6067,13900.0
2015-07-10 10:30:00,51.17,51.19,50.66,51.01,14060.0,49.6164,49.6357,49.1218,49.4612,14060.0
2015-07-10 11:00:00,51.12,51.51,51.12,51.42,18200.0,49.5679,49.946,49.5679,49.8588,18200.0
2015-07-10 11:30:00,51.34,51.76,51.33,51.49,35000.0,49.7812,50.1884,49.7715,49.9266,35000.0
2015-07-10 12:00:00,51.52,51.52,51.4,51.45,10800.0,49.9557,49.9557,49.8394,49.8879,10800.0
2015-07-10 12:30:00,51.35,51.4,51.18,51.4,5236.0,49.7909,49.8394,49.6261,49.8394,5236.0
2015-07-10 13:00:00,51.31,51.49,51.23,51.49,12536.0,49.7521,49.9266,49.6745,49.9266,12536.0
2015-07-10 13:30:00,51.42,51.42,51.27,51.38,2578.0,49.8588,49.8588,49.7133,49.82,2578.0
2015-07-10 14:00:00,51.34,51.49,51.34,51.4,3900.0,49.7812,49.9266,49.7812,49.8394,3900.0
2015-07-10 14:30:00,51.32,51.53,51.32,51.53,4600.0,49.7618,49.9654,49.7618,49.9654,4600.0
2015-07-10 15:00:00,51.57,51.73,51.52,51.62,9500.0,50.0042,50.1594,49.9557,50.0527,9500.0
2015-07-10 15:30:00,51.56,51.82,51.49,51.6,34144.0,49.9945,50.2466,49.9266,50.0333,34144.0
2015-07-13 09:30:00,52.06,53.28,52.06,53.01,67794.0,50.4793,51.6623,50.4793,51.4005,67794.0
2015-07-13 10:00:00,53.11,53.42,52.99,53.14,28084.0,51.4975,51.798,51.3811,51.5265,28084.0
2015-07-13 10:30:00,53.16,53.34,53.02,53.28,10600.0,51.5459,51.7205,51.4102,51.6623,10600.0
2015-07-13 11:00:00,53.25,53.26,52.96,53.16,10800.0,51.6332,51.6429,51.352,51.5459,10800.0
2015-07-13 11:30:00,53.35,53.35,53.19,53.19,3392.0,51.7302,51.7302,51.575,51.575,3392.0
2015-07-13 12:00:00,53.23,53.24,53.07,53.08,7500.0,51.6138,51.6235,51.4587,51.4684,7500.0
2015-07-13 12:30:00,53.19,53.19,52.93,53.01,14968.0,51.575,51.575,51.3229,51.4005,14968.0
2015-07-13 13:00:00,53.15,53.22,53.15,53.22,4400.0,51.5362,51.6041,51.5362,51.6041,4400.0
2015-07-13 13:30:00,53.15,53.15,52.97,53.01,9132.0,51.5362,51.5362,51.3617,51.4005,9132.0
2015-07-13 14:00:00,53.02,53.13,53.01,53.02,3500.0,51.4102,51.5168,51.4005,51.4102,3500.0
2015-07-13 14:30:00,53.03,53.27,53.02,53.24,7700.0,51.4199,51.6526,51.4102,51.6235,7700.0
2015-07-13 15:00:00,53.19,53.38,53.16,53.35,12400.0,51.575,51.7593,51.5459,51.7302,12400.0
2015-07-13 15:30:00,53.25,53.45,53.23,53.26,94222.0,51.6332,51.8271,51.6138,51.6429,94222.0
2015-07-14 09:30:00,53.23,53.67,53.21,53.67,40176.0,51.6138,52.0404,51.5944,52.0404,40176.0
2015-07-14 10:00:00,53.8,53.8,53.65,53.7,2840.0,52.1665,52.1665,52.0211,52.0695,2840.0
2015-07-14 10:30:00,53.75,53.95,53.72,53.95,25200.0,52.118,52.3119,52.0889,52.3119,25200.0
2015-07-14 11:00:00,53.95,54.38,53.95,54.26,30038.0,52.3119,52.7289,52.3119,52.6125,30038.0
2015-07-14 11:30:00,54.3,54.45,54.18,54.27,41220.0,52.6513,52.7968,52.535,52.6222,41220.0
2015-07-14 12:00:00,54.31,54.38,54.09,54.13,7192.0,52.661,52.7289,52.4477,52.4865,7192.0
2015-07-14 12:30:00,54.14,54.17,54.0,54.06,8100.0,52.4962,52.5253,52.3604,52.4186,8100.0
2015-07-14 13:00:00,54.09,54.21,54.06,54.19,6200.0,52.4477,52.5641,52.4186,52.5447,6200.0
2015-07-14 13:30:00,54.19,54.26,54.17,54.22,9556.0,52.5447,52.6125,52.5253,52.5737,9556.0
2015-07-14 14:00:00,54.2,54.31,54.2,54.28,4620.0,52.5544,52.661,52.5544,52.6319,4620.0
2015-07-14 14:30:00,54.29,54.43,54.28,54.35,15400.0,52.6416,52.7774,52.6319,52.6998,15400.0
2015-07-14 15:00:00,54.4,54.52,54.4,54.43,30030.0,52.7483,52.8646,52.7483,52.7774,30030.0
2015-07-14 15:30:00,54.34,54.46,54.27,54.27,54914.0,52.6901,52.8065,52.6222,52.6222,54914.0
2015-07-15 09:30:00,54.27,54.27,53.87,54.15,19972.0,52.6222,52.6222,52.2344,52.5059,19972.0
2015-07-15 10:00:00,53.95,54.25,53.95,54.25,15450.0,52.3119,52.6028,52.3119,52.6028,15450.0
2015-07-15 10:30:00,53.97,54.51,53.97,54.51,8378.0,52.3313,52.8549,52.3313,52.8549,8378.0
2015-07-15 11:00:00,54.38,54.38,54.15,54.22,5140.0,52.7289,52.7289,52.5059,52.5737,5140.0
2015-07-15 11:30:00,54.12,54.12,53.82,53.9,6600.0,52.4768,52.4768,52.1859,52.2635,6600.0
2015-07-15 12:00:00,53.77,53.77,53.76,53.76,1400.0,52.1374,52.1374,52.1277,52.1277,1400.0
2015-07-15 12:30:00,53.87,53.87,53.52,53.63,3150.0,52.2344,52.2344,51.895,52.0017,3150.0
2015-07-15 13:00:00,53.78,53.88,53.72,53.73,1600.0,52.1471,52.2441,52.0889,52.0986,1600.0
2015-07-15 13:30:00,53.63,53.64,53.63,53.63,400.0,52.0017,52.0114,52.0017,52.0017,400.0
2015-07-15 14:00:00,53.52,53.65,53.51,53.54,15800.0,51.895,52.0211,51.8853,51.9144,15800.0
2015-07-15 14:30:00,53.49,53.49,53.0,53.07,19624.0,51.8659,51.8659,51.3908,51.4587,19624.0
2015-07-15 15:00:00,53.26,53.31,53.09,53.27,3080.0,51.6429,51.6914,51.4781,51.6526,3080.0
2015-07-15 15:30:00,53.23,53.35,53.18,53.34,12648.0,51.6138,51.7302,51.5653,51.7205,12648.0
2015-07-16 09:30:00,54.13,54.76,53.88,54.47,53296.0,52.4865,53.0974,52.2441,52.8162,53296.0
2015-07-16 10:00:00,54.52,54.55,54.27,54.5,16946.0,52.8646,52.8937,52.6222,52.8452,16946.0
2015-07-16 10:30:00,54.52,54.67,54.33,54.64,14190.0,52.8646,53.0101,52.6804,52.981,14190.0
2015-07-16 11:00:00,54.77,54.79,54.54,54.6,15290.0,53.107,53.1264,52.884,52.9422,15290.0
2015-07-16 11:30:00,54.67,54.7,54.6,54.67,4800.0,53.0101,53.0392,52.9422,53.0101,4800.0
2015-07-16 12:00:00,54.45,54.45,54.29,54.3,4014.0,52.7968,52.7968,52.6416,52.6513,4014.0
2015-07-16 12:30:00,54.27,54.27,54.04,54.06,13408.0,52.6222,52.6222,52.3992,52.4186,13408.0
2015-07-16 13:00:00,54.11,54.29,54.0,54.29,16970.0,52.4671,52.6416,52.3604,52.6416,16970.0
2015-07-16 13:30:00,54.29,54.29,54.09,54.09,3800.0,52.6416,52.6416,52.4477,52.4477,3800.0
2015-07-16 14:00:00,54.12,54.27,54.1,54.27,1000.0,52.4768,52.6222,52.4574,52.6222,1000.0
2015-07-16 14:30:00,54.25,54.34,54.25,54.3,3500.0,52.6028,52.6901,52.6028,52.6513,3500.0
2015-07-16 15:00:00,54.24,54.37,54.13,54.37,3770.0,52.5931,52.7192,52.4865,52.7192,3770.0
2015-07-16 15:30:00,54.35,54.39,54.19,54.33,17828.0,52.6998,52.7386,52.5447,52.6804,17828.0
2015-07-17 09:30:00,54.35,54.38,53.8,54.04,22538.0,52.6998,52.7289,52.1665,52.3992,22538.0
2015-07-17 10:00:00,53.99,54.02,53.45,53.71,36460.0,52.3507,52.3798,51.8271,52.0792,36460.0
2015-07-17 10:30:00,53.77,53.85,53.47,53.66,15000.0,52.1374,52.215,51.8465,52.0308,15000.0
2015-07-17 11:00:00,53.6,53.66,53.49,53.59,20756.0,51.9726,52.0308,51.8659,51.9629,20756.0
2015-07-17 11:30:00,53.61,53.64,53.34,53.43,14890.0,51.9823,52.0114,51.7205,51.8077,14890.0
2015-07-17 12:00:00,53.34,53.51,53.21,53.21,11282.0,51.7205,51.8853,51.5944,51.5944,11282.0
2015-07-17 12:30:00,53.24,53.27,53.1,53.12,20700.0,51.6235,51.6526,51.4878,51.5071,20700.0
2015-07-17 13:00:00,53.12,53.25,53.09,53.25,13666.0,51.5071,51.6332,51.4781,51.6332,13666.0
2015-07-17 13:30:00,53.25,53.32,53.12,53.18,3650.0,51.6332,51.7011,51.5071,51.5653,3650.0
2015-07-17 14:00:00,53.2,53.54,53.16,53.5,9400.0,51.5847,51.9144,51.5459,51.8756,9400.0
2015-07-17 14:30:00,53.42,53.49,53.38,53.38,1034.0,51.798,51.8659,51.7593,51.7593,1034.0
2015-07-17 15:00:00,53.32,53.51,53.26,53.51,5200.0,51.7011,51.8853,51.6429,51.8853,5200.0
2015-07-17 15:30:00,53.51,53.75,53.51,53.54,53676.0,51.8853,52.118,51.8853,51.9144,53676.0
2015-07-20 09:30:00,53.65,53.65,52.85,53.11,74254.0,52.0211,52.0211,51.2453,51.4975,74254.0
2015-07-20 10:00:00,52.93,53.06,52.27,52.59,48816.0,51.3229,51.449,50.683,50.9932,48816.0
2015-07-20 10:30:00,52.47,53.0,52.45,53.0,13582.0,50.8769,51.3908,50.8575,51.3908,13582.0
2015-07-20 11:00:00,53.01,53.42,53.01,53.1,64214.0,51.4005,51.798,51.4005,51.4878,64214.0
2015-07-20 11:30:00,53.16,53.16,52.71,52.83,11100.0,51.5459,51.5459,51.1096,51.226,11100.0
2015-07-20 12:00:00,52.81,53.02,52.81,52.87,8200.0,51.2066,51.4102,51.2066,51.2647,8200.0
2015-07-20 12:30:00,52.81,52.99,52.81,52.9,24420.0,51.2066,51.3811,51.2066,51.2938,24420.0
2015-07-20 13:00:00,52.87,52.94,52.82,52.94,2600.0,51.2647,51.3326,51.2163,51.3326,2600.0
2015-07-20 13:30:00,52.96,52.98,52.6,52.77,21056.0,51.352,51.3714,51.0029,51.1678,21056.0
2015-07-20 14:00:00,52.77,52.96,52.67,52.96,8180.0,51.1678,51.352,51.0708,51.352,8180.0
2015-07-20 14:30:00,52.95,52.95,52.7,52.7,21558.0,51.3423,51.3423,51.0999,51.0999,21558.0
2015-07-20 15:00:00,52.68,52.84,52.66,52.74,10658.0,51.0805,51.2356,51.0611,51.1387,10658.0
2015-07-20 15:30:00,52.74,52.76,52.33,52.72,77500.0,51.1387,51.1581,50.7411,51.1193,77500.0
2015-07-21 09:30:00,52.68,53.54,52.68,53.43,115062.0,51.0805,51.9144,51.0805,51.8077,115062.0
2015-07-21 10:00:00,53.41,53.46,53.01,53.01,15150.0,51.7883,51.8368,51.4005,51.4005,15150.0
2015-07-21 10:30:00,52.85,52.85,51.96,52.1,55468.0,51.2453,51.2453,50.3824,50.5181,55468.0
2015-07-21 11:00:00,52.08,52.09,51.53,51.8,72050.0,50.4987,50.5084,49.9654,50.2272,72050.0
2015-07-21 11:30:00,51.76,51.8,51.62,51.72,15830.0,50.1884,50.2272,50.0527,50.1497,15830.0
2015-07-21 12:00:00,51.81,52.37,51.81,52.37,7844.0,50.2369,50.7799,50.2369,50.7799,7844.0
2015-07-21 12:30:00,52.51,52.67,51.93,52.04,52506.0,50.9157,51.0708,50.3533,50.4599,52506.0
2015-07-21 13:00:00,52.05,52.05,51.72,52.05,13400.0,50.4696,50.4696,50.1497,50.4696,13400.0
2015-07-21 13:30:00,52.0,52.02,51.75,52.02,13900.0,50.4212,50.4405,50.1787,50.4405,13900.0
2015-07-21 14:00:00,51.96,52.21,51.75,52.18,12732.0,50.3824,50.6248,50.1787,50.5957,12732.0
2015-07-21 14:30:00,52.18,52.18,51.82,51.9,14120.0,50.5957,50.5957,50.2466,50.3242,14120.0
2015-07-21 15:00:00,51.92,51.93,51.81,51.84,30202.0,50.3436,50.3533,50.2369,50.266,30202.0
2015-07-21 15:30:00,51.85,52.14,51.81,51.95,26262.0,50.2757,50.5569,50.2369,50.3727,26262.0
2015-07-22 09:30:00,51.43,52.14,51.26,52.08,32512.0,49.8685,50.5569,49.7036,50.4987,32512.0
2015-07-22 10:00:00,52.13,52.41,51.97,52.13,14336.0,50.5472,50.8187,50.3921,50.5472,14336.0
2015-07-22 10:30:00,52.16,52.31,51.77,52.31,11400.0,50.5763,50.7217,50.1981,50.7217,11400.0
2015-07-22 11:00:00,52.32,52.32,51.91,51.96,20280.0,50.7314,50.7314,50.3339,50.3824,20280.0
2015-07-22 11:30:00,52.03,52.18,52.02,52.13,3600.0,50.4502,50.5957,50.4405,50.5472,3600.0
2015-07-22 12:00:00,52.27,52.29,51.97,52.1,5400.0,50.683,50.7023,50.3921,50.5181,5400.0
2015-07-22 12:30:00,52.1,52.13,51.98,52.13,5600.0,50.5181,50.5472,50.4018,50.5472,5600.0
2015-07-22 13:00:00,52.18,52.44,52.18,52.36,15800.0,50.5957,50.8478,50.5957,50.7702,15800.0
2015-07-22 13:30:00,52.41,52.52,52.4,52.4,7200.0,50.8187,50.9254,50.809,50.809,7200.0
2015-07-22 14:00:00,52.35,52.7,52.32,52.57,15400.0,50.7605,51.0999,50.7314,50.9738,15400.0
2015-07-22 14:30:00,52.56,52.65,52.54,52.65,6440.0,50.9642,51.0514,50.9448,51.0514,6440.0
2015-07-22 15:00:00,52.64,52.67,52.29,52.45,19300.0,51.0417,51.0708,50.7023,50.8575,19300.0
2015-07-22 15:30:00,52.27,52.5,52.05,52.49,48496.0,50.683,50.906,50.4696,50.8963,48496.0
2015-07-23 09:30:00,52.78,52.93,52.29,52.35,33164.0,51.1775,51.3229,50.7023,50.7605,33164.0
2015-07-23 10:00:00,52.52,52.62,52.37,52.6,6800.0,50.9254,51.0223,50.7799,51.0029,6800.0
2015-07-23 10:30:00,52.63,53.01,52.63,52.93,21176.0,51.032,51.4005,51.032,51.3229,21176.0
2015-07-23 11:00:00,52.94,53.01,52.35,52.35,17200.0,51.3326,51.4005,50.7605,50.7605,17200.0
2015-07-23 11:30:00,52.31,52.31,51.41,51.41,136964.0,50.7217,50.7217,49.8491,49.8491,136964.0
2015-07-23 12:00:00,51.52,51.52,50.58,50.85,59276.0,49.9557,49.9557,49.0443,49.3061,59276.0
2015-07-23 12:30:00,50.81,51.04,50.79,51.04,16100.0,49.2673,49.4903,49.2479,49.4903,16100.0
2015-07-23 13:00:00,51.01,51.06,50.8,50.8,11400.0,49.4612,49.5097,49.2576,49.2576,11400.0
2015-07-23 13:30:00,50.92,51.35,50.75,51.25,13762.0,49.3739,49.7909,49.2091,49.6939,13762.0
2015-07-23 14:00:00,51.3,51.3,50.96,50.99,7000.0,49.7424,49.7424,49.4127,49.4418,7000.0
2015-07-23 14:30:00,50.94,51.16,50.69,50.72,6200.0,49.3933,49.6067,49.1509,49.18,6200.0
2015-07-23 15:00:00,50.72,50.79,50.57,50.79,7172.0,49.18,49.2479,49.0346,49.2479,7172.0
2015-07-23 15:30:00,50.74,51.04,50.63,50.82,46300.0,49.1994,49.4903,49.0928,49.277,46300.0
2015-07-24 09:30:00,50.62,50.89,50.06,50.55,45698.0,49.0831,49.3449,48.5401,49.0152,45698.0
2015-07-24 10:00:00,50.51,50.64,49.88,50.0,24734.0,48.9764,49.1024,48.3655,48.4819,24734.0
2015-07-24 10:30:00,49.91,49.97,49.74,49.8,14900.0,48.3946,48.4528,48.2298,48.288,14900.0
2015-07-24 11:00:00,49.81,50.01,49.78,49.95,10440.0,48.2976,48.4916,48.2686,48.4334,10440.0
2015-07-24 11:30:00,49.93,50.02,49.72,49.74,9800.0,48.414,48.5013,48.2104,48.2298,9800.0
2015-07-24 12:00:00,49.79,49.82,49.67,49.7,6942.0,48.2783,48.3073,48.1619,48.191,6942.0
2015-07-24 12:30:00,49.74,49.77,49.4,49.42,22006.0,48.2298,48.2589,47.9001,47.9195,22006.0
2015-07-24 13:00:00,49.42,49.46,48.85,49.05,256614.0,47.9195,47.9583,47.3668,47.5607,256614.0
2015-07-24 13:30:00,49.06,49.07,48.47,48.86,57880.0,47.5704,47.5801,46.9983,47.3765,57880.0
2015-07-24 14:00:00,48.83,48.83,48.26,48.62,47404.0,47.3474,47.3474,46.7947,47.1438,47404.0
2015-07-24 14:30:00,48.65,48.71,48.43,48.62,27988.0,47.1729,47.231,46.9595,47.1438,27988.0
2015-07-24 15:00:00,48.51,48.79,48.49,48.63,19716.0,47.0371,47.3086,47.0177,47.1535,19716.0
2015-07-24 15:30:00,48.63,48.67,48.33,48.41,59570.0,47.1535,47.1923,46.8626,46.9402,59570.0
2015-07-27 09:30:00,47.75,47.92,46.81,47.52,124890.0,46.3002,46.465,45.3887,46.0772,124890.0
2015-07-27 10:00:00,47.47,47.66,47.15,47.45,53198.0,46.0287,46.2129,45.7184,46.0093,53198.0
2015-07-27 10:30:00,47.47,48.04,47.47,47.5,28756.0,46.0287,46.5814,46.0287,46.0578,28756.0
2015-07-27 11:00:00,47.52,47.87,47.24,47.56,21910.0,46.0772,46.4166,45.8057,46.116,21910.0
2015-07-27 11:30:00,47.4,47.45,47.09,47.45,23100.0,45.9608,46.0093,45.6602,46.0093,23100.0
2015-07-27 12:00:00,47.53,47.53,47.26,47.35,3500.0,46.0869,46.0869,45.8251,45.9123,3500.0
2015-07-27 12:30:00,47.31,47.33,47.04,47.08,9192.0,45.8736,45.8929,45.6118,45.6505,9192.0
2015-07-27 13:00:00,47.09,47.32,47.08,47.15,11800.0,45.6602,45.8832,45.6505,45.7184,11800.0
2015-07-27 13:30:00,47.18,47.25,46.92,47.13,19646.0,45.7475,45.8154,45.4954,45.699,19646.0
2015-07-27 14:00:00,47.01,47.19,46.98,47.1,16908.0,45.5827,45.7572,45.5536,45.6699,16908.0
2015-07-27 14:30:00,47.17,47.34,47.05,47.28,22472.0,45.7378,45.9026,45.6214,45.8445,22472.0
2015-07-27 15:00:00,47.24,47.25,47.05,47.05,11120.0,45.8057,45.8154,45.6214,45.6214,11120.0
2015-07-27 15:30:00,47.03,47.26,46.83,47.16,77662.0,45.6021,45.8251,45.4081,45.7281,77662.0
2015-07-28 09:30:00,47.58,47.58,45.81,46.83,184846.0,46.1354,46.1354,44.4191,45.4081,184846.0
2015-07-28 10:00:00,46.81,46.81,46.2,46.35,31400.0,45.3887,45.3887,44.7973,44.9427,31400.0
2015-07-28 10:30:00,46.42,47.12,46.42,47.02,52582.0,45.0106,45.6893,45.0106,45.5924,52582.0
2015-07-28 11:00:00,47.07,47.53,47.07,47.49,24400.0,45.6408,46.0869,45.6408,46.0481,24400.0
2015-07-28 11:30:00,47.59,47.75,47.55,47.74,26400.0,46.1451,46.3002,46.1063,46.2905,26400.0
2015-07-28 12:00:00,47.83,48.15,47.77,48.0,20826.0,46.3778,46.688,46.3196,46.5426,20826.0
2015-07-28 12:30:00,48.0,48.04,47.85,47.89,28832.0,46.5426,46.5814,46.3972,46.4359,28832.0
2015-07-28 13:00:00,47.93,48.39,47.86,48.34,20120.0,46.4747,46.9208,46.4069,46.8723,20120.0
2015-07-28 13:30:00,48.39,48.45,48.23,48.4,12988.0,46.9208,46.9789,46.7656,46.9305,12988.0
2015-07-28 14:00:00,48.39,48.6,48.33,48.38,28246.0,46.9208,47.1244,46.8626,46.9111,28246.0
2015-07-28 14:30:00,48.25,48.26,47.85,48.13,18578.0,46.785,46.7947,46.3972,46.6687,18578.0
2015-07-28 15:00:00,48.08,48.17,47.99,48.09,12172.0,46.6202,46.7074,46.5329,46.6299,12172.0
2015-07-28 15:30:00,48.1,48.35,48.1,48.35,65054.0,46.6396,46.882,46.6396,46.882,65054.0
2015-07-29 09:30:00,48.15,48.27,47.71,48.05,72676.0,46.688,46.8044,46.2614,46.5911,72676.0
2015-07-29 10:00:00,47.84,48.26,47.84,48.02,14854.0,46.3875,46.7947,46.3875,46.562,14854.0
2015-07-29 10:30:00,48.1,48.6,48.1,48.51,14978.0,46.6396,47.1244,46.6396,47.0371,14978.0
2015-07-29 11:00:00,48.47,48.76,48.32,48.61,18848.0,46.9983,47.2795,46.8529,47.1341,18848.0
2015-07-29 11:30:00,48.63,48.84,48.63,48.73,8056.0,47.1535,47.3571,47.1535,47.2504,8056.0
2015-07-29 12:00:00,48.8,48.87,48.58,48.58,2600.0,47.3183,47.3862,47.105,47.105,2600.0
2015-07-29 12:30:00,48.64,48.73,48.55,48.66,2400.0,47.1632,47.2504,47.0759,47.1826,2400.0
2015-07-29 13:00:00,48.62,48.7,48.54,48.55,2800.0,47.1438,47.2213,47.0662,47.0759,2800.0
2015-07-29 13:30:00,48.56,48.65,48.51,48.56,6200.0,47.0856,47.1729,47.0371,47.0856,6200.0
2015-07-29 14:00:00,48.73,49.0,48.3,48.47,27072.0,47.2504,47.5122,46.8335,46.9983,27072.0
2015-07-29 14:30:00,48.59,49.08,48.59,49.05,9700.0,47.1147,47.5898,47.1147,47.5607,9700.0
2015-07-29 15:00:00,48.88,49.1,48.77,48.99,25522.0,47.3959,47.6092,47.2892,47.5025,25522.0
2015-07-29 15:30:00,48.94,49.15,48.75,48.77,68444.0,47.4541,47.6577,47.2698,47.2892,68444.0
2015-07-30 09:30:00,48.31,48.49,47.71,47.93,42584.0,46.8432,47.0177,46.2614,46.4747,42584.0
2015-07-30 10:00:00,47.9,48.5,47.9,48.5,11000.0,46.4456,47.0274,46.4456,47.0274,11000.0
2015-07-30 10:30:00,48.65,48.72,48.27,48.33,12296.0,47.1729,47.2407,46.8044,46.8626,12296.0
2015-07-30 11:00:00,48.33,48.88,48.23,48.77,9974.0,46.8626,47.3959,46.7656,47.2892,9974.0
2015-07-30 11:30:00,48.82,49.18,48.82,48.98,25000.0,47.3377,47.6868,47.3377,47.4928,25000.0
2015-07-30 12:00:00,49.08,49.12,48.94,49.07,3800.0,47.5898,47.6286,47.4541,47.5801,3800.0
2015-07-30 12:30:00,49.04,49.18,48.93,49.18,4800.0,47.551,47.6868,47.4444,47.6868,4800.0
2015-07-30 13:00:00,49.32,49.33,49.1,49.33,4174.0,47.8225,47.8322,47.6092,47.8322,4174.0
2015-07-30 13:30:00,49.29,49.31,48.99,48.99,7200.0,47.7934,47.8128,47.5025,47.5025,7200.0
2015-07-30 14:00:00,48.99,49.02,48.86,48.92,12478.0,47.5025,47.5316,47.3765,47.4347,12478.0
2015-07-30 14:30:00,48.9,49.17,48.87,49.13,9200.0,47.4153,47.6771,47.3862,47.6383,9200.0
2015-07-30 15:00:00,49.23,49.23,49.05,49.18,37294.0,47.7353,47.7353,47.5607,47.6868,37294.0
2015-07-30 15:30:00,49.1,49.3,49.05,49.22,68122.0,47.6092,47.8031,47.5607,47.7256,68122.0
2015-07-31 09:30:00,49.38,49.93,49.13,49.84,52838.0,47.8807,48.414,47.6383,48.3267,52838.0
2015-07-31 10:00:00,49.93,50.2,49.75,50.06,23178.0,48.414,48.6758,48.2395,48.5401,23178.0
2015-07-31 10:30:00,50.06,50.69,50.01,50.6,63482.0,48.5401,49.1509,48.4916,49.0637,63482.0
2015-07-31 11:00:00,50.6,50.65,50.41,50.59,16398.0,49.0637,49.1121,48.8794,49.054,16398.0
2015-07-31 11:30:00,50.59,50.78,50.53,50.55,29680.0,49.054,49.2382,48.9958,49.0152,29680.0
2015-07-31 12:00:00,50.52,50.8,50.52,50.77,14060.0,48.9861,49.2576,48.9861,49.2285,14060.0
2015-07-31 12:30:00,50.67,50.67,50.53,50.53,8540.0,49.1315,49.1315,48.9958,48.9958,8540.0
2015-07-31 13:00:00,50.63,50.66,50.57,50.57,8670.0,49.0928,49.1218,49.0346,49.0346,8670.0
2015-07-31 13:30:00,50.48,50.48,50.2,50.2,32914.0,48.9473,48.9473,48.6758,48.6758,32914.0
2015-07-31 14:00:00,50.32,50.33,50.1,50.23,5280.0,48.7922,48.8019,48.5788,48.7049,5280.0
2015-07-31 14:30:00,50.3,50.3,50.13,50.19,9408.0,48.7728,48.7728,48.6079,48.6661,9408.0
2015-07-31 15:00:00,50.24,50.24,49.5,49.5,20812.0,48.7146,48.7146,47.9971,47.9971,20812.0
2015-07-31 15:30:00,49.6,49.99,49.48,49.97,51188.0,48.094,48.4722,47.9777,48.4528,51188.0
2015-08-03 09:30:00,49.99,50.1,49.24,50.07,44538.0,48.4722,48.5788,47.745,48.5498,44538.0
2015-08-03 10:00:00,49.91,49.91,49.01,49.23,22150.0,48.3946,48.3946,47.5219,47.7353,22150.0
2015-08-03 10:30:00,49.34,49.45,48.94,49.44,17370.0,47.8419,47.9486,47.4541,47.9389,17370.0
2015-08-03 11:00:00,49.35,49.66,49.26,49.57,8720.0,47.8516,48.1522,47.7643,48.0649,8720.0
2015-08-03 11:30:00,49.68,49.69,49.32,49.32,7760.0,48.1716,48.1813,47.8225,47.8225,7760.0
2015-08-03 12:00:00,49.3,49.38,49.2,49.2,3774.0,47.8031,47.8807,47.7062,47.7062,3774.0
2015-08-03 12:30:00,49.04,49.04,48.35,48.43,29700.0,47.551,47.551,46.882,46.9595,29700.0
2015-08-03 13:00:00,48.38,48.64,48.19,48.6,12720.0,46.9111,47.1632,46.7268,47.1244,12720.0
2015-08-03 13:30:00,48.56,48.84,48.5,48.63,16486.0,47.0856,47.3571,47.0274,47.1535,16486.0
2015-08-03 14:00:00,48.58,48.67,48.34,48.51,19872.0,47.105,47.1923,46.8723,47.0371,19872.0
2015-08-03 14:30:00,48.48,48.99,48.48,48.65,22626.0,47.008,47.5025,47.008,47.1729,22626.0
2015-08-03 15:00:00,48.65,48.77,48.56,48.65,17182.0,47.1729,47.2892,47.0856,47.1729,17182.0
2015-08-03 15:30:00,48.69,49.19,48.69,49.19,53290.0,47.2117,47.6965,47.2117,47.6965,53290.0
2015-08-04 09:30:00,49.27,49.91,48.97,49.68,58950.0,47.774,48.3946,47.4832,48.1716,58950.0
2015-08-04 10:00:00,49.63,49.93,49.57,49.76,46906.0,48.1231,48.414,48.0649,48.2492,46906.0
2015-08-04 10:30:00,49.73,49.85,49.43,49.43,27568.0,48.2201,48.3364,47.9292,47.9292,27568.0
2015-08-04 11:00:00,49.48,49.6,49.39,49.51,16106.0,47.9777,48.094,47.8904,48.0068,16106.0
2015-08-04 11:30:00,49.46,49.53,49.2,49.2,5750.0,47.9583,48.0261,47.7062,47.7062,5750.0
2015-08-04 12:00:00,49.35,49.5,49.18,49.2,9480.0,47.8516,47.9971,47.6868,47.7062,9480.0
2015-08-04 12:30:00,49.13,49.13,48.67,48.83,11200.0,47.6383,47.6383,47.1923,47.3474,11200.0
2015-08-04 13:00:00,48.77,48.91,48.7,48.91,1364.0,47.2892,47.425,47.2213,47.425,1364.0
2015-08-04 13:30:00,48.97,48.97,48.58,48.68,7792.0,47.4832,47.4832,47.105,47.202,7792.0
2015-08-04 14:00:00,48.65,48.65,48.36,48.63,13800.0,47.1729,47.1729,46.8917,47.1535,13800.0
2015-08-04 14:30:00,48.66,48.9,48.63,48.79,5800.0,47.1826,47.4153,47.1535,47.3086,5800.0
2015-08-04 15:00:00,48.89,48.89,48.64,48.77,4000.0,47.4056,47.4056,47.1632,47.2892,4000.0
2015-08-04 15:30:00,48.73,48.85,48.57,48.84,46302.0,47.2504,47.3668,47.0953,47.3571,46302.0
2015-08-05 09:30:00,49.54,50.48,49.52,50.35,37770.0,48.0358,48.9473,48.0165,48.8213,37770.0
2015-08-05 10:00:00,50.3,50.54,50.1,50.54,15640.0,48.7728,49.0055,48.5788,49.0055,15640.0
2015-08-05 10:30:00,50.6,50.6,50.2,50.2,11526.0,49.0637,49.0637,48.6758,48.6758,11526.0
2015-08-05 11:00:00,50.24,50.41,50.24,50.3,6270.0,48.7146,48.8794,48.7146,48.7728,6270.0
2015-08-05 11:30:00,50.27,50.31,49.75,49.75,12152.0,48.7437,48.7825,48.2395,48.2395,12152.0
2015-08-05 12:00:00,49.7,49.79,48.98,49.08,36780.0,48.191,48.2783,47.4928,47.5898,36780.0
2015-08-05 12:30:00,49.06,49.34,48.94,49.33,19636.0,47.5704,47.8419,47.4541,47.8322,19636.0
2015-08-05 13:00:00,49.2,49.2,48.77,48.85,15200.0,47.7062,47.7062,47.2892,47.3668,15200.0
2015-08-05 13:30:00,48.83,49.18,48.83,48.99,7614.0,47.3474,47.6868,47.3474,47.5025,7614.0
2015-08-05 14:00:00,49.02,49.33,49.01,49.33,3350.0,47.5316,47.8322,47.5219,47.8322,3350.0
2015-08-05 14:30:00,49.32,49.38,49.12,49.13,6850.0,47.8225,47.8807,47.6286,47.6383,6850.0
2015-08-05 15:00:00,49.27,49.51,49.22,49.25,16560.0,47.774,48.0068,47.7256,47.7547,16560.0
2015-08-05 15:30:00,49.18,49.18,48.97,49.15,20348.0,47.6868,47.6868,47.4832,47.6577,20348.0
2015-08-06 09:30:00,49.52,49.52,48.43,48.54,29664.0,48.0165,48.0165,46.9595,47.0662,29664.0
2015-08-06 10:00:00,48.49,48.49,47.76,47.92,24270.0,47.0177,47.0177,46.3099,46.465,24270.0
2015-08-06 10:30:00,47.91,48.47,47.87,48.3,32800.0,46.4553,46.9983,46.4166,46.8335,32800.0
2015-08-06 11:00:00,48.18,48.2,47.49,47.49,13656.0,46.7171,46.7365,46.0481,46.0481,13656.0
2015-08-06 11:30:00,47.48,47.48,46.63,46.71,27540.0,46.0384,46.0384,45.2142,45.2918,27540.0
2015-08-06 12:00:00,46.67,46.79,46.31,46.61,30542.0,45.253,45.3693,44.9039,45.1948,30542.0
2015-08-06 12:30:00,46.67,46.67,46.21,46.38,23564.0,45.253,45.253,44.807,44.9718,23564.0
2015-08-06 13:00:00,46.34,46.98,46.34,46.95,17200.0,44.933,45.5536,44.933,45.5245,17200.0
2015-08-06 13:30:00,46.93,47.1,46.88,46.93,7700.0,45.5051,45.6699,45.4566,45.5051,7700.0
2015-08-06 14:00:00,46.72,47.52,46.72,47.41,27048.0,45.3015,46.0772,45.3015,45.9705,27048.0
2015-08-06 14:30:00,47.46,47.46,47.08,47.19,13040.0,46.019,46.019,45.6505,45.7572,13040.0
2015-08-06 15:00:00,47.19,47.42,47.12,47.12,15636.0,45.7572,45.9802,45.6893,45.6893,15636.0
2015-08-06 15:30:00,47.1,47.33,46.88,47.2,35308.0,45.6699,45.8929,45.4566,45.7669,35308.0
2015-08-07 09:30:00,46.51,46.9,46.08,46.9,59938.0,45.0978,45.476,44.6809,45.476,59938.0
2015-08-07 10:00:00,46.77,46.77,45.91,46.02,22490.0,45.3499,45.3499,44.5161,44.6227,22490.0
2015-08-07 10:30:00,46.06,46.7,46.06,46.37,14600.0,44.6615,45.2821,44.6615,44.9621,14600.0
2015-08-07 11:00:00,46.47,46.53,45.73,45.94,27866.0,45.0591,45.1172,44.3415,44.5451,27866.0
2015-08-07 11:30:00,45.85,45.99,45.74,45.93,16980.0,44.4579,44.5936,44.3512,44.5355,16980.0
2015-08-07 12:00:00,46.04,46.09,45.9,46.01,9672.0,44.6421,44.6906,44.5064,44.613,9672.0
2015-08-07 12:30:00,45.84,45.93,45.71,45.82,10200.0,44.4482,44.5355,44.3221,44.4288,10200.0
2015-08-07 13:00:00,45.77,45.83,45.5,45.7,19800.0,44.3803,44.4385,44.1185,44.3124,19800.0
2015-08-07 13:30:00,45.74,46.01,45.7,45.7,26030.0,44.3512,44.613,44.3124,44.3124,26030.0
2015-08-07 14:00:00,45.6,45.71,45.31,45.52,25284.0,44.2155,44.3221,43.9343,44.1379,25284.0
2015-08-07 14:30:00,45.68,46.01,45.65,45.9,9006.0,44.293,44.613,44.264,44.5064,9006.0
2015-08-07 15:00:00,45.92,46.17,45.79,46.13,21600.0,44.5258,44.7682,44.3997,44.7294,21600.0
2015-08-07 15:30:00,46.09,46.29,45.94,46.28,45416.0,44.6906,44.8845,44.5451,44.8748,45416.0
2015-08-10 09:30:00,46.8,48.1,46.8,47.85,57462.0,45.379,46.6396,45.379,46.3972,57462.0
2015-08-10 10:00:00,47.83,47.96,47.63,47.77,19100.0,46.3778,46.5038,46.1838,46.3196,19100.0
2015-08-10 10:30:00,47.77,47.77,47.26,47.52,18200.0,46.3196,46.3196,45.8251,46.0772,18200.0
2015-08-10 11:00:00,47.62,47.74,47.46,47.46,13900.0,46.1741,46.2905,46.019,46.019,13900.0
2015-08-10 11:30:00,47.49,47.57,47.45,47.5,11340.0,46.0481,46.1257,46.0093,46.0578,11340.0
2015-08-10 12:00:00,47.63,47.66,47.58,47.66,2200.0,46.1838,46.2129,46.1354,46.2129,2200.0
2015-08-10 12:30:00,47.55,47.75,47.55,47.71,3950.0,46.1063,46.3002,46.1063,46.2614,3950.0
2015-08-10 13:00:00,47.71,47.95,47.71,47.9,6300.0,46.2614,46.4941,46.2614,46.4456,6300.0
2015-08-10 13:30:00,47.95,48.05,47.85,47.96,12484.0,46.4941,46.5911,46.3972,46.5038,12484.0
2015-08-10 14:00:00,47.96,48.05,47.88,47.92,11250.0,46.5038,46.5911,46.4262,46.465,11250.0
2015-08-10 14:30:00,47.9,47.9,47.76,47.83,11400.0,46.4456,46.4456,46.3099,46.3778,11400.0
2015-08-10 15:00:00,47.85,47.9,47.78,47.81,10700.0,46.3972,46.4456,46.3293,46.3584,10700.0
2015-08-10 15:30:00,47.79,47.92,47.65,47.88,23076.0,46.339,46.465,46.2032,46.4262,23076.0
2015-08-11 09:30:00,46.88,47.38,46.58,46.9,65672.0,45.4566,45.9414,45.1657,45.476,65672.0
2015-08-11 10:00:00,46.77,47.38,46.7,47.34,9188.0,45.3499,45.9414,45.2821,45.9026,9188.0
2015-08-11 10:30:00,47.33,47.59,47.26,47.31,10600.0,45.8929,46.1451,45.8251,45.8736,10600.0
2015-08-11 11:00:00,47.29,47.29,46.55,46.55,17930.0,45.8542,45.8542,45.1366,45.1366,17930.0
2015-08-11 11:30:00,46.6,46.74,46.25,46.44,21150.0,45.1851,45.3209,44.8457,45.03,21150.0
2015-08-11 12:00:00,46.47,46.75,46.37,46.65,14328.0,45.0591,45.3306,44.9621,45.2336,14328.0
2015-08-11 12:30:00,46.74,46.91,46.5,46.5,7550.0,45.3209,45.4857,45.0881,45.0881,7550.0
2015-08-11 13:00:00,46.38,46.45,46.17,46.38,10000.0,44.9718,45.0397,44.7682,44.9718,10000.0
2015-08-11 13:30:00,46.23,46.44,46.1,46.1,7300.0,44.8263,45.03,44.7003,44.7003,7300.0
2015-08-11 14:00:00,46.07,46.24,46.0,46.2,15050.0,44.6712,44.836,44.6033,44.7973,15050.0
2015-08-11 14:30:00,46.18,46.35,45.99,46.34,13800.0,44.7779,44.9427,44.5936,44.933,13800.0
2015-08-11 15:00:00,46.36,46.5,46.27,46.43,10400.0,44.9524,45.0881,44.8651,45.0203,10400.0
2015-08-11 15:30:00,46.54,46.79,46.49,46.66,28124.0,45.1269,45.3693,45.0785,45.2433,28124.0
2015-08-12 09:30:00,45.83,45.84,45.13,45.29,32056.0,44.4385,44.4482,43.7597,43.9149,32056.0
2015-08-12 10:00:00,45.26,45.26,44.09,44.4,55336.0,43.8858,43.8858,42.7513,43.0519,55336.0
2015-08-12 10:30:00,44.33,44.75,44.02,44.21,17904.0,42.984,43.3913,42.6834,42.8677,17904.0
2015-08-12 11:00:00,44.46,44.92,44.38,44.91,11914.0,43.1101,43.5561,43.0325,43.5464,11914.0
2015-08-12 11:30:00,44.84,44.91,44.41,44.45,11614.0,43.4785,43.5464,43.0616,43.1004,11614.0
2015-08-12 12:00:00,44.37,44.95,44.37,44.95,11800.0,43.0228,43.5852,43.0228,43.5852,11800.0
2015-08-12 12:30:00,44.97,45.27,44.97,45.13,11750.0,43.6046,43.8955,43.6046,43.7597,11750.0
2015-08-12 13:00:00,45.19,45.68,45.13,45.62,7520.0,43.8179,44.293,43.7597,44.2349,7520.0
2015-08-12 13:30:00,45.59,46.25,45.54,46.21,10094.0,44.2058,44.8457,44.1573,44.807,10094.0
2015-08-12 14:00:00,46.2,46.2,45.47,45.53,12200.0,44.7973,44.7973,44.0894,44.1476,12200.0
2015-08-12 14:30:00,45.54,46.41,45.43,46.37,12090.0,44.1573,45.0009,44.0506,44.9621,12090.0
2015-08-12 15:00:00,46.49,46.57,46.15,46.51,17232.0,45.0785,45.156,44.7488,45.0978,17232.0
2015-08-12 15:30:00,46.48,46.67,46.27,46.35,28670.0,45.0688,45.253,44.8651,44.9427,28670.0
2015-08-13 09:30:00,46.49,46.72,45.76,46.02,39926.0,45.0785,45.3015,44.3706,44.6227,39926.0
2015-08-13 10:00:00,45.97,46.25,45.67,46.25,27950.0,44.5742,44.8457,44.2833,44.8457,27950.0
2015-08-13 10:30:00,46.21,46.63,46.1,46.39,16488.0,44.807,45.2142,44.7003,44.9815,16488.0
2015-08-13 11:00:00,46.4,46.44,46.1,46.16,12620.0,44.9912,45.03,44.7003,44.7585,12620.0
2015-08-13 11:30:00,46.22,46.49,46.14,46.27,7382.0,44.8166,45.0785,44.7391,44.8651,7382.0
2015-08-13 12:00:00,46.41,46.74,46.41,46.73,8400.0,45.0009,45.3209,45.0009,45.3112,8400.0
2015-08-13 12:30:00,46.85,46.85,46.7,46.81,1930.0,45.4275,45.4275,45.2821,45.3887,1930.0
2015-08-13 13:00:00,46.85,46.98,46.83,46.88,6800.0,45.4275,45.5536,45.4081,45.4566,6800.0
2015-08-13 13:30:00,46.83,46.89,46.54,46.6,2200.0,45.4081,45.4663,45.1269,45.1851,2200.0
2015-08-13 14:00:00,46.6,46.74,46.58,46.63,9120.0,45.1851,45.3209,45.1657,45.2142,9120.0
2015-08-13 14:30:00,46.66,46.74,46.58,46.74,2300.0,45.2433,45.3209,45.1657,45.3209,2300.0
2015-08-13 15:00:00,46.56,46.6,46.25,46.31,25500.0,45.1463,45.1851,44.8457,44.9039,25500.0
2015-08-13 15:30:00,46.18,46.18,45.8,45.92,32750.0,44.7779,44.7779,44.4094,44.5258,32750.0
2015-08-14 09:30:00,45.74,46.26,45.7,46.14,15434.0,44.3512,44.8554,44.3124,44.7391,15434.0
2015-08-14 10:00:00,46.21,46.21,45.97,45.99,4800.0,44.807,44.807,44.5742,44.5936,4800.0
2015-08-14 10:30:00,45.98,45.98,45.6,45.65,7350.0,44.5839,44.5839,44.2155,44.264,7350.0
2015-08-14 11:00:00,45.52,45.55,45.26,45.5,12000.0,44.1379,44.167,43.8858,44.1185,12000.0
2015-08-14 11:30:00,45.5,45.94,45.5,45.92,3700.0,44.1185,44.5451,44.1185,44.5258,3700.0
2015-08-14 12:00:00,46.04,46.04,45.96,45.96,2500.0,44.6421,44.6421,44.5645,44.5645,2500.0
2015-08-14 12:30:00,45.98,45.98,45.71,45.88,6600.0,44.5839,44.5839,44.3221,44.487,6600.0
2015-08-14 13:00:00,45.99,46.42,45.99,46.35,10600.0,44.5936,45.0106,44.5936,44.9427,10600.0
2015-08-14 13:30:00,46.44,46.46,46.22,46.22,4490.0,45.03,45.0494,44.8166,44.8166,4490.0
2015-08-14 14:00:00,46.35,46.57,46.35,46.48,5462.0,44.9427,45.156,44.9427,45.0688,5462.0
2015-08-14 14:30:00,46.48,46.66,46.43,46.57,5400.0,45.0688,45.2433,45.0203,45.156,5400.0
2015-08-14 15:00:00,46.73,46.84,46.71,46.71,11000.0,45.3112,45.4178,45.2918,45.2918,11000.0
2015-08-14 15:30:00,46.76,46.88,46.68,46.83,22826.0,45.3403,45.4566,45.2627,45.4081,22826.0
2015-08-17 09:30:00,46.42,46.47,45.88,46.35,20590.0,45.0106,45.0591,44.487,44.9427,20590.0
2015-08-17 10:00:00,46.35,47.04,46.12,46.85,19840.0,44.9427,45.6118,44.7197,45.4275,19840.0
2015-08-17 10:30:00,46.89,47.23,46.67,47.2,11400.0,45.4663,45.796,45.253,45.7669,11400.0
2015-08-17 11:00:00,47.29,47.56,47.29,47.4,19086.0,45.8542,46.116,45.8542,45.9608,19086.0
2015-08-17 11:30:00,47.35,47.35,47.24,47.24,2200.0,45.9123,45.9123,45.8057,45.8057,2200.0
2015-08-17 12:00:00,47.3,47.6,47.3,47.52,4300.0,45.8639,46.1547,45.8639,46.0772,4300.0
2015-08-17 12:30:00,47.55,47.86,47.52,47.86,6400.0,46.1063,46.4069,46.0772,46.4069,6400.0
2015-08-17 13:00:00,47.9,48.25,47.9,48.25,38044.0,46.4456,46.785,46.4456,46.785,38044.0
2015-08-17 13:30:00,48.27,48.27,47.94,48.17,19602.0,46.8044,46.8044,46.4844,46.7074,19602.0
2015-08-17 14:00:00,48.13,48.2,47.98,47.98,12900.0,46.6687,46.7365,46.5232,46.5232,12900.0
2015-08-17 14:30:00,47.97,48.13,47.92,48.02,6900.0,46.5135,46.6687,46.465,46.562,6900.0
2015-08-17 15:00:00,48.08,48.09,47.89,48.02,5600.0,46.6202,46.6299,46.4359,46.562,5600.0
2015-08-17 15:30:00,47.99,48.3,47.87,48.26,33148.0,46.5329,46.8335,46.4166,46.7947,33148.0
2015-08-18 09:30:00,48.05,48.05,47.58,47.85,32506.0,46.5911,46.5911,46.1354,46.3972,32506.0
2015-08-18 10:00:00,47.63,47.92,47.62,47.83,7150.0,46.1838,46.465,46.1741,46.3778,7150.0
2015-08-18 10:30:00,47.69,47.95,47.38,47.95,10082.0,46.242,46.4941,45.9414,46.4941,10082.0
2015-08-18 11:00:00,47.79,47.85,47.67,47.67,3520.0,46.339,46.3972,46.2226,46.2226,3520.0
2015-08-18 11:30:00,47.49,47.49,47.25,47.38,6040.0,46.0481,46.0481,45.8154,45.9414,6040.0
2015-08-18 12:00:00,47.51,47.51,47.37,47.37,3420.0,46.0675,46.0675,45.9317,45.9317,3420.0
2015-08-18 12:30:00,47.43,47.43,47.42,47.43,500.0,45.9899,45.9899,45.9802,45.9899,500.0
2015-08-18 13:00:00,47.14,47.27,47.13,47.22,12600.0,45.7087,45.8348,45.699,45.7863,12600.0
2015-08-18 13:30:00,47.27,47.27,47.05,47.08,4700.0,45.8348,45.8348,45.6214,45.6505,4700.0
2015-08-18 14:00:00,47.01,47.3,46.95,47.29,7200.0,45.5827,45.8639,45.5245,45.8542,7200.0
2015-08-18 14:30:00,47.08,47.08,47.08,47.08,308.0,45.6505,45.6505,45.6505,45.6505,308.0
2015-08-18 15:00:00,47.3,47.3,47.2,47.21,6098.0,45.8639,45.8639,45.7669,45.7766,6098.0
2015-08-18 15:30:00,47.28,47.29,46.96,47.11,44952.0,45.8445,45.8542,45.5342,45.6796,44952.0
2015-08-19 09:30:00,46.17,46.18,45.42,45.91,90958.0,44.7682,44.7779,44.0409,44.5161,90958.0
2015-08-19 10:00:00,45.84,46.31,45.8,46.07,18648.0,44.4482,44.9039,44.4094,44.6712,18648.0
2015-08-19 10:30:00,45.94,45.96,45.09,45.1,28400.0,44.5451,44.5645,43.721,43.7307,28400.0
2015-08-19 11:00:00,45.22,45.32,44.98,45.07,10900.0,43.847,43.944,43.6143,43.7016,10900.0
2015-08-19 11:30:00,45.1,45.22,44.88,45.22,24850.0,43.7307,43.847,43.5173,43.847,24850.0
2015-08-19 12:00:00,45.26,45.39,45.24,45.39,6800.0,43.8858,44.0118,43.8664,44.0118,6800.0
2015-08-19 12:30:00,45.54,45.77,45.52,45.66,4000.0,44.1573,44.3803,44.1379,44.2737,4000.0
2015-08-19 13:00:00,45.65,46.1,45.65,45.9,10932.0,44.264,44.7003,44.264,44.5064,10932.0
2015-08-19 13:30:00,45.73,46.09,45.63,45.77,12448.0,44.3415,44.6906,44.2446,44.3803,12448.0
2015-08-19 14:00:00,45.92,46.86,45.92,46.41,51700.0,44.5258,45.4372,44.5258,45.0009,51700.0
2015-08-19 14:30:00,46.51,46.71,45.97,45.99,40798.0,45.0978,45.2918,44.5742,44.5936,40798.0
2015-08-19 15:00:00,45.93,46.17,45.79,46.06,25326.0,44.5355,44.7682,44.3997,44.6615,25326.0
2015-08-19 15:30:00,46.1,46.21,45.65,45.65,108462.0,44.7003,44.807,44.264,44.264,108462.0
2015-08-20 09:30:00,44.38,44.68,44.15,44.15,62942.0,43.0325,43.3234,42.8095,42.8095,62942.0
2015-08-20 10:00:00,44.24,44.35,43.88,43.94,44136.0,42.8968,43.0034,42.5477,42.6059,44136.0
2015-08-20 10:30:00,43.93,44.47,43.88,44.35,28504.0,42.5962,43.1198,42.5477,43.0034,28504.0
2015-08-20 11:00:00,44.21,44.24,43.82,44.22,20200.0,42.8677,42.8968,42.4895,42.8774,20200.0
2015-08-20 11:30:00,44.1,44.37,43.91,44.37,32640.0,42.761,43.0228,42.5768,43.0228,32640.0
2015-08-20 12:00:00,44.26,44.26,43.73,43.87,14278.0,42.9162,42.9162,42.4023,42.538,14278.0
2015-08-20 12:30:00,43.85,44.0,43.52,43.68,38322.0,42.5186,42.6641,42.1986,42.3538,38322.0
2015-08-20 13:00:00,43.59,43.8,43.37,43.8,26770.0,42.2665,42.4701,42.0532,42.4701,26770.0
2015-08-20 13:30:00,43.68,43.74,43.37,43.69,10200.0,42.3538,42.4119,42.0532,42.3635,10200.0
2015-08-20 14:00:00,43.68,43.74,43.35,43.4,18898.0,42.3538,42.4119,42.0338,42.0823,18898.0
2015-08-20 14:30:00,43.37,43.37,42.85,42.94,27308.0,42.0532,42.0532,41.549,41.6362,27308.0
2015-08-20 15:00:00,42.95,43.19,42.75,42.93,44812.0,41.6459,41.8786,41.452,41.6265,44812.0
2015-08-20 15:30:00,42.98,43.08,42.23,42.27,79660.0,41.675,41.772,40.9478,40.9866,79660.0
2015-08-21 09:30:00,40.76,41.68,40.38,41.68,111304.0,39.5224,40.4145,39.154,40.4145,111304.0
2015-08-21 10:00:00,41.62,42.01,41.16,41.16,16000.0,40.3563,40.7345,39.9103,39.9103,16000.0
2015-08-21 10:30:00,41.2,41.2,40.5,40.62,21756.0,39.9491,39.9491,39.2703,39.3867,21756.0
2015-08-21 11:00:00,40.65,40.69,40.06,40.53,46014.0,39.4158,39.4546,38.8437,39.2994,46014.0
2015-08-21 11:30:00,40.47,41.45,40.24,41.41,43600.0,39.2412,40.1915,39.0182,40.1527,43600.0
2015-08-21 12:00:00,41.35,41.88,41.08,41.16,26522.0,40.0945,40.6084,39.8327,39.9103,26522.0
2015-08-21 12:30:00,41.24,41.38,40.58,40.83,15040.0,39.9879,40.1236,39.3479,39.5903,15040.0
2015-08-21 13:00:00,40.83,41.55,40.57,41.55,19700.0,39.5903,40.2884,39.3382,40.2884,19700.0
2015-08-21 13:30:00,41.49,42.35,41.29,42.35,46616.0,40.2303,41.0642,40.0363,41.0642,46616.0
2015-08-21 14:00:00,42.38,42.4,41.51,41.6,22490.0,41.0932,41.1126,40.2497,40.3369,22490.0
2015-08-21 14:30:00,41.96,41.96,40.77,41.0,12284.0,40.686,40.686,39.5321,39.7551,12284.0
2015-08-21 15:00:00,41.02,41.2,40.35,40.8,67400.0,39.7745,39.9491,39.1249,39.5612,67400.0
2015-08-21 15:30:00,40.68,41.07,40.44,40.65,74326.0,39.4449,39.823,39.2121,39.4158,74326.0
2015-08-24 09:30:00,34.99,36.68,33.5,35.9,76744.0,33.9276,35.5663,32.4829,34.81,76744.0
2015-08-24 10:00:00,35.88,38.09,35.88,37.66,39996.0,34.7906,36.9335,34.7906,36.5166,39996.0
2015-08-24 10:30:00,37.38,37.96,36.68,37.96,24230.0,36.2451,36.8074,35.5663,36.8074,24230.0
2015-08-24 11:00:00,38.08,38.13,36.76,37.14,10818.0,36.9238,36.9723,35.6439,36.0123,10818.0
2015-08-24 11:30:00,36.97,39.16,36.96,39.05,31572.0,35.8475,37.971,35.8378,37.8643,31572.0
2015-08-24 12:00:00,38.38,39.74,38.24,39.69,38070.0,37.2147,38.5334,37.0789,38.4849,38070.0
2015-08-24 12:30:00,39.52,39.83,39.1,39.49,17914.0,38.3201,38.6207,37.9128,38.291,17914.0
2015-08-24 13:00:00,39.35,39.6,39.0,39.0,11000.0,38.1552,38.3976,37.8159,37.8159,11000.0
2015-08-24 13:30:00,38.32,38.32,37.85,37.94,15688.0,37.1565,37.1565,36.7008,36.788,15688.0
2015-08-24 14:00:00,37.81,37.82,37.08,37.23,21266.0,36.662,36.6717,35.9542,36.0996,21266.0
2015-08-24 14:30:00,37.25,37.32,36.25,36.36,14310.0,36.119,36.1869,35.1494,35.256,14310.0
2015-08-24 15:00:00,36.01,36.35,35.63,35.63,14304.0,34.9166,35.2463,34.5482,34.5482,14304.0
2015-08-24 15:30:00,35.51,37.27,35.51,35.97,69396.0,34.4318,36.1384,34.4318,34.8779,69396.0
2015-08-25 09:30:00,39.42,39.42,37.0,37.03,100646.0,38.2231,38.2231,35.8766,35.9057,100646.0
2015-08-25 10:00:00,37.09,37.49,36.56,36.56,16008.0,35.9639,36.3517,35.4499,35.4499,16008.0
2015-08-25 10:30:00,36.8,36.95,36.5,36.69,8540.0,35.6827,35.8281,35.3918,35.576,8540.0
2015-08-25 11:00:00,36.9,37.55,36.85,37.48,23800.0,35.7796,36.4099,35.7311,36.342,23800.0
2015-08-25 11:30:00,37.4,37.63,37.27,37.48,14652.0,36.2644,36.4875,36.1384,36.342,14652.0
2015-08-25 12:00:00,37.53,37.69,37.42,37.69,2050.0,36.3905,36.5456,36.2838,36.5456,2050.0
2015-08-25 12:30:00,37.63,37.74,37.63,37.72,1400.0,36.4875,36.5941,36.4875,36.5747,1400.0
2015-08-25 13:00:00,37.45,37.45,36.69,36.69,18024.0,36.3129,36.3129,35.576,35.576,18024.0
2015-08-25 13:30:00,36.82,37.36,36.72,37.17,6200.0,35.7021,36.2257,35.6051,36.0414,6200.0
2015-08-25 14:00:00,36.81,36.97,36.66,36.82,10180.0,35.6924,35.8475,35.5469,35.7021,10180.0
2015-08-25 14:30:00,36.82,36.93,36.49,36.87,3640.0,35.7021,35.8087,35.3821,35.7505,3640.0
2015-08-25 15:00:00,36.82,36.82,36.0,36.02,10070.0,35.7021,35.7021,34.907,34.9263,10070.0
2015-08-25 15:30:00,35.88,36.02,35.0,35.13,67360.0,34.7906,34.9263,33.9373,34.0634,67360.0
2015-08-26 09:30:00,37.15,37.42,35.79,36.18,66114.0,36.022,36.2838,34.7033,35.0815,66114.0
2015-08-26 10:00:00,36.19,36.5,35.55,36.15,33400.0,35.0912,35.3918,34.4706,35.0524,33400.0
2015-08-26 10:30:00,35.99,36.43,35.77,36.13,6890.0,34.8973,35.3239,34.6839,35.033,6890.0
2015-08-26 11:00:00,35.5,35.77,35.4,35.74,8200.0,34.4221,34.6839,34.3252,34.6548,8200.0
2015-08-26 11:30:00,35.82,35.82,35.34,35.55,7400.0,34.7324,34.7324,34.267,34.4706,7400.0
2015-08-26 12:00:00,35.46,35.71,35.19,35.2,16306.0,34.3833,34.6258,34.1215,34.1312,16306.0
2015-08-26 12:30:00,35.15,35.7,34.85,35.7,25838.0,34.0828,34.6161,33.7919,34.6161,25838.0
2015-08-26 13:00:00,35.6,36.28,35.54,36.23,49400.0,34.5191,35.1785,34.4609,35.13,49400.0
2015-08-26 13:30:00,36.05,36.73,36.04,36.5,20580.0,34.9554,35.6148,34.9457,35.3918,20580.0
2015-08-26 14:00:00,36.45,36.45,35.77,36.1,17652.0,35.3433,35.3433,34.6839,35.0039,17652.0
2015-08-26 14:30:00,36.12,36.68,35.99,36.56,27270.0,35.0233,35.5663,34.8973,35.4499,27270.0
2015-08-26 15:00:00,36.57,37.68,36.49,37.27,54066.0,35.4596,36.5359,35.3821,36.1384,54066.0
2015-08-26 15:30:00,37.28,37.93,37.25,37.71,55654.0,36.1481,36.7784,36.119,36.565,55654.0
2015-08-27 09:30:00,38.6,39.22,38.28,38.29,96310.0,37.428,38.0292,37.1177,37.1274,96310.0
2015-08-27 10:00:00,38.24,38.85,37.71,38.6,61534.0,37.0789,37.6704,36.565,37.428,61534.0
2015-08-27 10:30:00,38.58,39.38,38.45,39.25,28666.0,37.4086,38.1843,37.2826,38.0583,28666.0
2015-08-27 11:00:00,39.29,39.61,39.2,39.23,33960.0,38.0971,38.4073,38.0098,38.0389,33960.0
2015-08-27 11:30:00,39.33,39.49,39.03,39.44,12400.0,38.1358,38.291,37.845,38.2425,12400.0
2015-08-27 12:00:00,39.66,40.26,39.65,39.85,38644.0,38.4558,39.0376,38.4461,38.6401,38644.0
2015-08-27 12:30:00,39.83,40.2,39.6,40.2,36354.0,38.6207,38.9794,38.3976,38.9794,36354.0
2015-08-27 13:00:00,40.12,40.38,40.04,40.12,17390.0,38.9019,39.154,38.8243,38.9019,17390.0
2015-08-27 13:30:00,40.14,40.42,39.87,40.01,10064.0,38.9213,39.1928,38.6594,38.7952,10064.0
2015-08-27 14:00:00,39.94,40.09,39.22,39.28,24000.0,38.7273,38.8728,38.0292,38.0874,24000.0
2015-08-27 14:30:00,39.37,39.63,38.71,38.97,11100.0,38.1746,38.4267,37.5347,37.7868,11100.0
2015-08-27 15:00:00,38.82,39.18,38.33,39.15,148686.0,37.6413,37.9904,37.1662,37.9613,148686.0
2015-08-27 15:30:00,38.95,39.88,38.94,39.77,40876.0,37.7674,38.6691,37.7577,38.5625,40876.0
2015-08-28 09:30:00,39.64,40.17,39.58,40.17,54322.0,38.4364,38.9503,38.3783,38.9503,54322.0
2015-08-28 10:00:00,39.95,40.21,39.7,40.21,31472.0,38.737,38.9891,38.4946,38.9891,31472.0
2015-08-28 10:30:00,40.18,40.42,39.95,40.21,34638.0,38.96,39.1928,38.737,38.9891,34638.0
2015-08-28 11:00:00,40.17,40.81,40.15,40.81,9300.0,38.9503,39.5709,38.9309,39.5709,9300.0
2015-08-28 11:30:00,41.0,41.0,39.91,40.01,46740.0,39.7551,39.7551,38.6982,38.7952,46740.0
2015-08-28 12:00:00,39.97,40.54,39.97,40.52,13400.0,38.7564,39.3091,38.7564,39.2897,13400.0
2015-08-28 12:30:00,40.6,40.84,40.6,40.82,3612.0,39.3673,39.6,39.3673,39.5806,3612.0
2015-08-28 13:00:00,40.68,40.82,40.49,40.49,3750.0,39.4449,39.5806,39.2606,39.2606,3750.0
2015-08-28 13:30:00,40.38,40.48,39.99,40.48,7080.0,39.154,39.2509,38.7758,39.2509,7080.0
2015-08-28 14:00:00,40.69,40.74,40.48,40.54,5346.0,39.4546,39.503,39.2509,39.3091,5346.0
2015-08-28 14:30:00,40.57,40.87,40.57,40.72,1900.0,39.3382,39.6291,39.3382,39.4836,1900.0
2015-08-28 15:00:00,40.67,40.74,40.32,40.57,15240.0,39.4352,39.503,39.0958,39.3382,15240.0
2015-08-28 15:30:00,40.42,40.97,40.25,40.94,37950.0,39.1928,39.7261,39.0279,39.697,37950.0
2015-08-31 09:30:00,40.47,40.77,40.21,40.35,49886.0,39.2412,39.5321,38.9891,39.1249,49886.0
2015-08-31 10:00:00,40.38,40.65,40.04,40.65,24690.0,39.154,39.4158,38.8243,39.4158,24690.0
2015-08-31 10:30:00,40.57,40.99,40.56,40.75,30100.0,39.3382,39.7454,39.3285,39.5127,30100.0
2015-08-31 11:00:00,40.56,41.01,40.49,41.01,4040.0,39.3285,39.7648,39.2606,39.7648,4040.0
2015-08-31 11:30:00,40.77,41.31,40.75,40.75,9800.0,39.5321,40.0557,39.5127,39.5127,9800.0
2015-08-31 12:00:00,40.92,41.13,40.82,41.13,11662.0,39.6776,39.8812,39.5806,39.8812,11662.0
2015-08-31 12:30:00,41.05,41.08,40.91,40.91,6200.0,39.8036,39.8327,39.6679,39.6679,6200.0
2015-08-31 13:00:00,40.88,40.99,40.71,40.77,8062.0,39.6388,39.7454,39.4739,39.5321,8062.0
2015-08-31 13:30:00,40.71,40.75,40.5,40.74,6600.0,39.4739,39.5127,39.2703,39.503,6600.0
2015-08-31 14:00:00,40.82,40.82,40.13,40.49,9940.0,39.5806,39.5806,38.9116,39.2606,9940.0
2015-08-31 14:30:00,40.37,40.51,40.16,40.22,16240.0,39.1443,39.28,38.9406,38.9988,16240.0
2015-08-31 15:00:00,40.27,40.55,40.24,40.35,23026.0,39.0473,39.3188,39.0182,39.1249,23026.0
2015-08-31 15:30:00,40.38,40.78,40.37,40.46,27510.0,39.154,39.5418,39.1443,39.2315,27510.0
2015-09-01 09:30:00,38.39,39.2,38.31,38.85,48730.0,37.2244,38.0098,37.1468,37.6704,48730.0
2015-09-01 10:00:00,38.72,38.78,38.08,38.78,45640.0,37.5444,37.6025,36.9238,37.6025,45640.0
2015-09-01 10:30:00,38.74,39.0,38.35,38.4,15000.0,37.5638,37.8159,37.1856,37.2341,15000.0
2015-09-01 11:00:00,38.42,38.93,38.42,38.58,4838.0,37.2535,37.748,37.2535,37.4086,4838.0
2015-09-01 11:30:00,38.49,38.68,38.32,38.68,20520.0,37.3213,37.5056,37.1565,37.5056,20520.0
2015-09-01 12:00:00,38.56,38.56,38.18,38.3,9800.0,37.3892,37.3892,37.0208,37.1371,9800.0
2015-09-01 12:30:00,38.24,38.54,37.81,37.87,35718.0,37.0789,37.3698,36.662,36.7202,35718.0
2015-09-01 13:00:00,37.93,38.08,37.55,38.07,49072.0,36.7784,36.9238,36.4099,36.9141,49072.0
2015-09-01 13:30:00,38.03,38.14,37.85,38.06,23454.0,36.8753,36.982,36.7008,36.9044,23454.0
2015-09-01 14:00:00,37.95,37.97,37.55,37.69,24182.0,36.7977,36.8171,36.4099,36.5456,24182.0
2015-09-01 14:30:00,37.66,38.14,37.66,37.97,12500.0,36.5166,36.982,36.5166,36.8171,12500.0
2015-09-01 15:00:00,37.76,37.78,37.35,37.35,37146.0,36.6135,36.6329,36.216,36.216,37146.0
2015-09-01 15:30:00,37.33,37.37,36.76,37.27,88374.0,36.1966,36.2354,35.6439,36.1384,88374.0
2015-09-02 09:30:00,38.51,38.59,37.75,37.75,65100.0,37.3407,37.4183,36.6038,36.6038,65100.0
2015-09-02 10:00:00,37.9,38.2,37.43,37.74,34450.0,36.7493,37.0402,36.2935,36.5941,34450.0
2015-09-02 10:30:00,37.42,37.68,37.33,37.62,10420.0,36.2838,36.5359,36.1966,36.4778,10420.0
2015-09-02 11:00:00,37.75,37.99,37.52,37.99,7000.0,36.6038,36.8365,36.3808,36.8365,7000.0
2015-09-02 11:30:00,37.77,37.77,37.3,37.3,25128.0,36.6232,36.6232,36.1675,36.1675,25128.0
2015-09-02 12:00:00,37.39,37.49,37.26,37.49,8866.0,36.2547,36.3517,36.1287,36.3517,8866.0
2015-09-02 12:30:00,37.68,38.06,37.68,38.06,18790.0,36.5359,36.9044,36.5359,36.9044,18790.0
2015-09-02 13:00:00,38.13,38.19,37.95,38.17,8320.0,36.9723,37.0305,36.7977,37.0111,8320.0
2015-09-02 13:30:00,38.13,38.13,38.0,38.02,3600.0,36.9723,36.9723,36.8462,36.8656,3600.0
2015-09-02 14:00:00,37.94,38.44,37.94,38.3,6220.0,36.788,37.2729,36.788,37.1371,6220.0
2015-09-02 14:30:00,38.36,38.4,38.14,38.33,7000.0,37.1953,37.2341,36.982,37.1662,7000.0
2015-09-02 15:00:00,38.43,38.49,38.25,38.45,3600.0,37.2632,37.3213,37.0886,37.2826,3600.0
2015-09-02 15:30:00,38.44,39.07,38.41,39.07,33200.0,37.2729,37.8837,37.2438,37.8837,33200.0
2015-09-03 09:30:00,39.25,39.9,39.09,39.7,32346.0,38.0583,38.6885,37.9031,38.4946,32346.0
2015-09-03 10:00:00,39.68,40.01,39.43,40.01,21332.0,38.4752,38.7952,38.2328,38.7952,21332.0
2015-09-03 10:30:00,39.96,40.18,39.83,40.18,15518.0,38.7467,38.96,38.6207,38.96,15518.0
2015-09-03 11:00:00,40.25,40.25,39.85,39.92,15600.0,39.0279,39.0279,38.6401,38.7079,15600.0
2015-09-03 11:30:00,39.9,39.91,39.7,39.79,25800.0,38.6885,38.6982,38.4946,38.5819,25800.0
2015-09-03 12:00:00,39.85,39.85,39.7,39.7,7300.0,38.6401,38.6401,38.4946,38.4946,7300.0
2015-09-03 12:30:00,39.68,39.68,39.32,39.41,19574.0,38.4752,38.4752,38.1261,38.2134,19574.0
2015-09-03 13:00:00,39.35,39.38,38.77,39.33,17720.0,38.1552,38.1843,37.5928,38.1358,17720.0
2015-09-03 13:30:00,39.33,39.34,38.99,39.06,23750.0,38.1358,38.1455,37.8062,37.874,23750.0
2015-09-03 14:00:00,39.01,39.25,38.82,39.25,10490.0,37.8256,38.0583,37.6413,38.0583,10490.0
2015-09-03 14:30:00,39.32,39.65,39.26,39.41,8150.0,38.1261,38.4461,38.068,38.2134,8150.0
2015-09-03 15:00:00,39.47,39.49,39.08,39.18,26550.0,38.2716,38.291,37.8934,37.9904,26550.0
2015-09-03 15:30:00,39.02,39.19,38.74,38.91,49910.0,37.8353,38.0001,37.5638,37.7286,49910.0
2015-09-04 09:30:00,37.55,38.33,37.55,38.01,38120.0,36.4099,37.1662,36.4099,36.8559,38120.0
2015-09-04 10:00:00,38.08,38.57,37.96,38.57,36138.0,36.9238,37.3989,36.8074,37.3989,36138.0
2015-09-04 10:30:00,38.75,38.75,38.27,38.27,12920.0,37.5735,37.5735,37.108,37.108,12920.0
2015-09-04 11:00:00,38.33,38.33,38.08,38.24,16336.0,37.1662,37.1662,36.9238,37.0789,16336.0
2015-09-04 11:30:00,38.21,38.21,37.94,37.98,8144.0,37.0499,37.0499,36.788,36.8268,8144.0
2015-09-04 12:00:00,38.07,38.09,37.78,37.81,11800.0,36.9141,36.9335,36.6329,36.662,11800.0
2015-09-04 12:30:00,37.75,37.99,37.72,37.83,6360.0,36.6038,36.8365,36.5747,36.6814,6360.0
2015-09-04 13:00:00,37.69,37.69,37.55,37.55,15000.0,36.5456,36.5456,36.4099,36.4099,15000.0
2015-09-04 13:30:00,37.77,37.84,37.66,37.68,3800.0,36.6232,36.6911,36.5166,36.5359,3800.0
2015-09-04 14:00:00,37.62,37.65,37.35,37.52,15224.0,36.4778,36.5069,36.216,36.3808,15224.0
2015-09-04 14:30:00,37.44,37.95,37.38,37.95,6750.0,36.3032,36.7977,36.2451,36.7977,6750.0
2015-09-04 15:00:00,37.95,37.98,37.81,37.86,7580.0,36.7977,36.8268,36.662,36.7105,7580.0
2015-09-04 15:30:00,37.98,38.36,37.94,37.96,34950.0,36.8268,37.1953,36.788,36.8074,34950.0
2015-09-08 09:30:00,39.67,39.88,39.44,39.5,51402.0,38.4655,38.6691,38.2425,38.3007,51402.0
2015-09-08 10:00:00,39.24,39.45,39.24,39.45,15484.0,38.0486,38.2522,38.0486,38.2522,15484.0
2015-09-08 10:30:00,39.6,39.66,39.3,39.6,13208.0,38.3976,38.4558,38.1068,38.3976,13208.0
2015-09-08 11:00:00,39.57,39.8,39.45,39.8,8904.0,38.3686,38.5916,38.2522,38.5916,8904.0
2015-09-08 11:30:00,39.85,40.12,39.85,39.92,15240.0,38.6401,38.9019,38.6401,38.7079,15240.0
2015-09-08 12:00:00,39.94,40.25,39.94,40.19,13720.0,38.7273,39.0279,38.7273,38.9697,13720.0
2015-09-08 12:30:00,40.34,40.34,40.12,40.12,7150.0,39.1152,39.1152,38.9019,38.9019,7150.0
2015-09-08 13:00:00,40.02,40.06,39.88,40.02,10250.0,38.8049,38.8437,38.6691,38.8049,10250.0
2015-09-08 13:30:00,40.0,40.28,40.0,40.28,5400.0,38.7855,39.057,38.7855,39.057,5400.0
2015-09-08 14:00:00,40.24,40.38,40.16,40.33,17250.0,39.0182,39.154,38.9406,39.1055,17250.0
2015-09-08 14:30:00,40.38,40.5,40.38,40.38,13000.0,39.154,39.2703,39.154,39.154,13000.0
2015-09-08 15:00:00,40.43,40.49,40.33,40.44,8846.0,39.2024,39.2606,39.1055,39.2121,8846.0
2015-09-08 15:30:00,40.52,40.63,40.47,40.47,72134.0,39.2897,39.3964,39.2412,39.2412,72134.0
2015-09-09 09:30:00,41.28,41.52,40.77,40.77,78188.0,40.0266,40.2594,39.5321,39.5321,78188.0
2015-09-09 10:00:00,40.94,40.94,40.39,40.68,28610.0,39.697,39.697,39.1637,39.4449,28610.0
2015-09-09 10:30:00,40.68,40.68,39.82,39.95,30800.0,39.4449,39.4449,38.611,38.737,30800.0
2015-09-09 11:00:00,39.99,40.44,39.99,40.37,15750.0,38.7758,39.2121,38.7758,39.1443,15750.0
2015-09-09 11:30:00,40.52,40.6,40.15,40.31,9442.0,39.2897,39.3673,38.9309,39.0861,9442.0
2015-09-09 12:00:00,40.36,40.71,40.31,40.71,8400.0,39.1346,39.4739,39.0861,39.4739,8400.0
2015-09-09 12:30:00,40.74,40.74,40.52,40.52,400.0,39.503,39.503,39.2897,39.2897,400.0
2015-09-09 13:00:00,40.58,40.6,40.27,40.27,2800.0,39.3479,39.3673,39.0473,39.0473,2800.0
2015-09-09 13:30:00,40.24,40.24,39.75,39.75,15350.0,39.0182,39.0182,38.5431,38.5431,15350.0
2015-09-09 14:00:00,39.84,40.08,39.79,39.79,41894.0,38.6304,38.8631,38.5819,38.5819,41894.0
2015-09-09 14:30:00,39.84,40.02,39.68,39.85,10400.0,38.6304,38.8049,38.4752,38.6401,10400.0
2015-09-09 15:00:00,39.9,40.16,39.75,39.82,26100.0,38.6885,38.9406,38.5431,38.611,26100.0
2015-09-09 15:30:00,39.9,39.9,39.05,39.2,56500.0,38.6885,38.6885,37.8643,38.0098,56500.0
2015-09-10 09:30:00,38.76,39.56,38.76,39.21,59208.0,37.5832,38.3589,37.5832,38.0195,59208.0
2015-09-10 10:00:00,39.34,39.4,39.02,39.22,23800.0,38.1455,38.2037,37.8353,38.0292,23800.0
2015-09-10 10:30:00,39.28,40.19,39.27,40.12,32412.0,38.0874,38.9697,38.0777,38.9019,32412.0
2015-09-10 11:00:00,39.98,40.08,39.5,39.66,18850.0,38.7661,38.8631,38.3007,38.4558,18850.0
2015-09-10 11:30:00,39.97,40.1,39.92,40.02,4400.0,38.7564,38.8825,38.7079,38.8049,4400.0
2015-09-10 12:00:00,40.1,40.18,39.88,39.88,3200.0,38.8825,38.96,38.6691,38.6691,3200.0
2015-09-10 12:30:00,39.9,39.94,39.71,39.71,6600.0,38.6885,38.7273,38.5043,38.5043,6600.0
2015-09-10 13:00:00,39.68,40.06,39.68,40.06,7400.0,38.4752,38.8437,38.4752,38.8437,7400.0
2015-09-10 13:30:00,40.22,40.29,39.92,39.95,23700.0,38.9988,39.0667,38.7079,38.737,23700.0
2015-09-10 14:00:00,40.02,40.02,39.74,39.81,13300.0,38.8049,38.8049,38.5334,38.6013,13300.0
2015-09-10 14:30:00,39.88,39.88,39.44,39.45,23108.0,38.6691,38.6691,38.2425,38.2522,23108.0
2015-09-10 15:00:00,39.44,39.63,39.44,39.45,3600.0,38.2425,38.4267,38.2425,38.2522,3600.0
2015-09-10 15:30:00,39.42,39.68,39.37,39.68,15528.0,38.2231,38.4752,38.1746,38.4752,15528.0
2015-09-11 09:30:00,39.1,39.31,38.9,38.99,23136.0,37.9128,38.1165,37.7189,37.8062,23136.0
2015-09-11 10:00:00,38.88,39.05,38.69,39.02,31600.0,37.6995,37.8643,37.5153,37.8353,31600.0
2015-09-11 10:30:00,38.83,38.88,38.77,38.79,10400.0,37.651,37.6995,37.5928,37.6122,10400.0
2015-09-11 11:00:00,38.74,39.04,38.73,38.97,10494.0,37.5638,37.8547,37.5541,37.7868,10494.0
2015-09-11 11:30:00,39.3,39.55,39.22,39.55,4652.0,38.1068,38.3492,38.0292,38.3492,4652.0
2015-09-11 12:00:00,39.67,39.81,39.67,39.72,5000.0,38.4655,38.6013,38.4655,38.514,5000.0
2015-09-11 12:30:00,39.78,40.1,39.78,40.1,2800.0,38.5722,38.8825,38.5722,38.8825,2800.0
2015-09-11 13:00:00,39.84,39.86,39.57,39.57,7500.0,38.6304,38.6498,38.3686,38.3686,7500.0
2015-09-11 13:30:00,39.52,39.57,39.38,39.57,1200.0,38.3201,38.3686,38.1843,38.3686,1200.0
2015-09-11 14:00:00,39.49,39.63,39.49,39.63,3828.0,38.291,38.4267,38.291,38.4267,3828.0
2015-09-11 14:30:00,39.71,39.8,39.71,39.73,2800.0,38.5043,38.5916,38.5043,38.5237,2800.0
2015-09-11 15:00:00,39.85,39.97,39.85,39.91,3852.0,38.6401,38.7564,38.6401,38.6982,3852.0
2015-09-11 15:30:00,39.91,40.23,39.88,40.23,38212.0,38.6982,39.0085,38.6691,39.0085,38212.0
2015-09-14 09:30:00,40.54,40.59,39.56,39.73,38538.0,39.3091,39.3576,38.3589,38.5237,38538.0
2015-09-14 10:00:00,39.86,40.09,39.84,39.86,11800.0,38.6498,38.8728,38.6304,38.6498,11800.0
2015-09-14 10:30:00,39.85,40.07,39.78,39.85,10500.0,38.6401,38.8534,38.5722,38.6401,10500.0
2015-09-14 11:00:00,39.97,39.97,39.65,39.69,9078.0,38.7564,38.7564,38.4461,38.4849,9078.0
2015-09-14 11:30:00,39.54,39.87,39.5,39.84,14348.0,38.3395,38.6594,38.3007,38.6304,14348.0
2015-09-14 12:00:00,39.75,39.87,39.6,39.84,4822.0,38.5431,38.6594,38.3976,38.6304,4822.0
2015-09-14 12:30:00,39.78,39.85,39.72,39.73,6000.0,38.5722,38.6401,38.514,38.5237,6000.0
2015-09-14 13:00:00,39.71,39.71,39.46,39.48,13326.0,38.5043,38.5043,38.2619,38.2813,13326.0
2015-09-14 13:30:00,39.48,39.84,39.48,39.7,15522.0,38.2813,38.6304,38.2813,38.4946,15522.0
2015-09-14 14:00:00,39.79,39.79,39.62,39.62,3400.0,38.5819,38.5819,38.417,38.417,3400.0
2015-09-14 14:30:00,39.57,39.77,39.57,39.74,5000.0,38.3686,38.5625,38.3686,38.5334,5000.0
2015-09-14 15:00:00,39.66,39.8,39.54,39.74,17400.0,38.4558,38.5916,38.3395,38.5334,17400.0
2015-09-14 15:30:00,39.78,39.78,39.63,39.68,33200.0,38.5722,38.5722,38.4267,38.4752,33200.0
2015-09-15 09:30:00,39.98,40.3,39.79,40.3,27930.0,38.7661,39.0764,38.5819,39.0764,27930.0
2015-09-15 10:00:00,40.3,40.41,40.09,40.26,14626.0,39.0764,39.1831,38.8728,39.0376,14626.0
2015-09-15 10:30:00,40.31,40.87,40.27,40.68,39194.0,39.0861,39.6291,39.0473,39.4449,39194.0
2015-09-15 11:00:00,40.7,40.73,40.44,40.47,13300.0,39.4642,39.4933,39.2121,39.2412,13300.0
2015-09-15 11:30:00,40.48,40.52,40.35,40.45,8226.0,39.2509,39.2897,39.1249,39.2218,8226.0
2015-09-15 12:00:00,40.54,40.59,40.38,40.52,6710.0,39.3091,39.3576,39.154,39.2897,6710.0
2015-09-15 12:30:00,40.49,40.55,40.34,40.34,8800.0,39.2606,39.3188,39.1152,39.1152,8800.0
2015-09-15 13:00:00,40.31,40.8,40.3,40.8,5446.0,39.0861,39.5612,39.0764,39.5612,5446.0
2015-09-15 13:30:00,40.8,40.91,40.59,40.62,17218.0,39.5612,39.6679,39.3576,39.3867,17218.0
2015-09-15 14:00:00,40.61,40.87,40.61,40.75,21020.0,39.377,39.6291,39.377,39.5127,21020.0
2015-09-15 14:30:00,40.9,41.01,40.88,40.94,14280.0,39.6582,39.7648,39.6388,39.697,14280.0
2015-09-15 15:00:00,40.98,41.24,40.98,41.23,8850.0,39.7357,39.9879,39.7357,39.9782,8850.0
2015-09-15 15:30:00,41.19,41.19,40.93,41.02,30410.0,39.9394,39.9394,39.6873,39.7745,30410.0
2015-09-16 09:30:00,40.93,41.5,40.93,41.06,48774.0,39.6873,40.24,39.6873,39.8133,48774.0
2015-09-16 10:00:00,40.96,41.37,40.87,41.32,18806.0,39.7164,40.1139,39.6291,40.0654,18806.0
2015-09-16 10:30:00,41.23,41.24,41.05,41.24,6200.0,39.9782,39.9879,39.8036,39.9879,6200.0
2015-09-16 11:00:00,41.27,41.94,41.27,41.85,42530.0,40.0169,40.6666,40.0169,40.5793,42530.0
2015-09-16 11:30:00,41.72,41.74,41.55,41.62,4798.0,40.4533,40.4727,40.2884,40.3563,4798.0
2015-09-16 12:00:00,41.73,41.88,41.69,41.88,4600.0,40.463,40.6084,40.4242,40.6084,4600.0
2015-09-16 12:30:00,41.92,42.04,41.85,41.89,13000.0,40.6472,40.7636,40.5793,40.6181,13000.0
2015-09-16 13:00:00,41.84,41.84,41.65,41.65,8740.0,40.5696,40.5696,40.3854,40.3854,8740.0
2015-09-16 13:30:00,41.64,41.88,41.64,41.88,9978.0,40.3757,40.6084,40.3757,40.6084,9978.0
2015-09-16 14:00:00,41.74,41.77,41.31,41.39,18218.0,40.4727,40.5018,40.0557,40.1333,18218.0
2015-09-16 14:30:00,41.4,41.76,41.4,41.76,16052.0,40.143,40.4921,40.143,40.4921,16052.0
2015-09-16 15:00:00,41.8,41.96,41.79,41.85,19908.0,40.5309,40.686,40.5212,40.5793,19908.0
2015-09-16 15:30:00,41.92,42.13,41.92,42.02,53162.0,40.6472,40.8508,40.6472,40.7442,53162.0
2015-09-17 09:30:00,41.99,42.16,41.77,41.95,38118.0,40.7151,40.8799,40.5018,40.6763,38118.0
2015-09-17 10:00:00,41.98,42.57,41.98,42.37,15926.0,40.7054,41.2775,40.7054,41.0835,15926.0
2015-09-17 10:30:00,42.3,42.65,42.3,42.59,4400.0,41.0157,41.355,41.0157,41.2969,4400.0
2015-09-17 11:00:00,42.61,42.83,42.61,42.76,9400.0,41.3163,41.5296,41.3163,41.4617,9400.0
2015-09-17 11:30:00,42.71,42.79,42.63,42.7,4200.0,41.4132,41.4908,41.3356,41.4035,4200.0
2015-09-17 12:00:00,42.73,42.85,42.55,42.85,5000.0,41.4326,41.549,41.2581,41.549,5000.0
2015-09-17 12:30:00,43.0,43.2,42.81,43.15,12564.0,41.6944,41.8883,41.5102,41.8399,12564.0
2015-09-17 13:00:00,43.17,43.47,43.08,43.4,9624.0,41.8593,42.1501,41.772,42.0823,9624.0
2015-09-17 13:30:00,43.38,43.48,42.75,42.82,20508.0,42.0629,42.1598,41.452,41.5199,20508.0
2015-09-17 14:00:00,42.88,43.43,42.14,42.98,91188.0,41.5781,42.1114,40.8605,41.675,91188.0
2015-09-17 14:30:00,43.07,44.16,43.03,43.75,39018.0,41.7623,42.8192,41.7235,42.4216,39018.0
2015-09-17 15:00:00,43.91,43.98,42.04,42.65,50346.0,42.5768,42.6447,40.7636,41.355,50346.0
2015-09-17 15:30:00,42.6,42.94,42.43,42.51,90852.0,41.3066,41.6362,41.1417,41.2193,90852.0
2015-09-18 09:30:00,40.74,41.52,40.74,41.45,47252.0,39.503,40.2594,39.503,40.1915,47252.0
2015-09-18 10:00:00,41.36,41.82,41.12,41.68,28690.0,40.1042,40.5502,39.8715,40.4145,28690.0
2015-09-18 10:30:00,41.62,41.62,41.04,41.56,28908.0,40.3563,40.3563,39.7939,40.2981,28908.0
2015-09-18 11:00:00,41.62,41.77,41.46,41.46,19490.0,40.3563,40.5018,40.2012,40.2012,19490.0
2015-09-18 11:30:00,41.46,41.94,41.4,41.73,15350.0,40.2012,40.6666,40.143,40.463,15350.0
2015-09-18 12:00:00,41.67,41.68,41.15,41.22,14600.0,40.4048,40.4145,39.9006,39.9685,14600.0
2015-09-18 12:30:00,41.32,41.49,41.14,41.37,20400.0,40.0654,40.2303,39.8909,40.1139,20400.0
2015-09-18 13:00:00,41.33,41.55,40.9,41.12,12258.0,40.0751,40.2884,39.6582,39.8715,12258.0
2015-09-18 13:30:00,41.16,41.24,40.82,40.82,16478.0,39.9103,39.9879,39.5806,39.5806,16478.0
2015-09-18 14:00:00,40.8,41.24,40.75,41.18,14094.0,39.5612,39.9879,39.5127,39.9297,14094.0
2015-09-18 14:30:00,41.13,41.15,40.87,41.09,8608.0,39.8812,39.9006,39.6291,39.8424,8608.0
2015-09-18 15:00:00,41.08,41.13,40.58,40.74,27682.0,39.8327,39.8812,39.3479,39.503,27682.0
2015-09-18 15:30:00,40.73,40.82,40.4,40.74,96132.0,39.4933,39.5806,39.1734,39.503,96132.0
2015-09-21 09:30:00,41.6,41.9,41.43,41.69,34316.0,40.3369,40.6278,40.1721,40.4242,34316.0
2015-09-21 10:00:00,41.72,42.13,41.7,42.08,24686.0,40.4533,40.8508,40.4339,40.8023,24686.0
2015-09-21 10:30:00,42.19,42.37,41.96,41.98,25800.0,40.909,41.0835,40.686,40.7054,25800.0
2015-09-21 11:00:00,42.01,42.08,41.87,41.91,11868.0,40.7345,40.8023,40.5987,40.6375,11868.0
2015-09-21 11:30:00,41.87,41.9,41.16,41.2,19692.0,40.5987,40.6278,39.9103,39.9491,19692.0
2015-09-21 12:00:00,41.18,41.19,40.67,40.82,18194.0,39.9297,39.9394,39.4352,39.5806,18194.0
2015-09-21 12:30:00,40.73,40.74,40.08,40.32,33582.0,39.4933,39.503,38.8631,39.0958,33582.0
2015-09-21 13:00:00,40.25,40.86,40.24,40.86,50900.0,39.0279,39.6194,39.0182,39.6194,50900.0
2015-09-21 13:30:00,40.84,41.01,40.6,40.6,7800.0,39.6,39.7648,39.3673,39.3673,7800.0
2015-09-21 14:00:00,40.59,40.71,40.37,40.45,8200.0,39.3576,39.4739,39.1443,39.2218,8200.0
2015-09-21 14:30:00,40.38,40.95,40.34,40.88,7000.0,39.154,39.7067,39.1152,39.6388,7000.0
2015-09-21 15:00:00,40.81,40.88,40.6,40.63,9600.0,39.5709,39.6388,39.3673,39.3964,9600.0
2015-09-21 15:30:00,40.68,40.68,40.25,40.53,29230.0,39.4449,39.4449,39.0279,39.2994,29230.0
2015-09-22 09:30:00,39.34,39.59,38.98,39.35,34062.0,38.1455,38.388,37.7965,38.1552,34062.0
2015-09-22 10:00:00,39.27,39.57,38.89,39.13,30742.0,38.0777,38.3686,37.7092,37.9419,30742.0
2015-09-22 10:30:00,39.17,39.17,38.65,38.79,24070.0,37.9807,37.9807,37.4765,37.6122,24070.0
2015-09-22 11:00:00,38.83,38.9,38.46,38.46,21920.0,37.651,37.7189,37.2923,37.2923,21920.0
2015-09-22 11:30:00,38.48,38.54,38.23,38.43,13000.0,37.3117,37.3698,37.0692,37.2632,13000.0
2015-09-22 12:00:00,38.41,38.72,38.23,38.55,36960.0,37.2438,37.5444,37.0692,37.3795,36960.0
2015-09-22 12:30:00,38.55,38.63,38.09,38.19,44800.0,37.3795,37.4571,36.9335,37.0305,44800.0
2015-09-22 13:00:00,38.26,38.39,38.0,38.0,37800.0,37.0983,37.2244,36.8462,36.8462,37800.0
2015-09-22 13:30:00,38.05,38.3,37.97,38.1,29300.0,36.8947,37.1371,36.8171,36.9432,29300.0
2015-09-22 14:00:00,38.05,38.38,38.04,38.38,43038.0,36.8947,37.2147,36.885,37.2147,43038.0
2015-09-22 14:30:00,38.43,38.59,38.24,38.45,30100.0,37.2632,37.4183,37.0789,37.2826,30100.0
2015-09-22 15:00:00,38.43,38.59,38.32,38.59,14020.0,37.2632,37.4183,37.1565,37.4183,14020.0
2015-09-22 15:30:00,38.62,38.84,38.54,38.7,34532.0,37.4474,37.6607,37.3698,37.525,34532.0
2015-09-23 09:30:00,38.9,39.02,38.47,38.74,25566.0,37.7189,37.8353,37.302,37.5638,25566.0
2015-09-23 10:00:00,38.85,39.21,38.76,39.21,18058.0,37.6704,38.0195,37.5832,38.0195,18058.0
2015-09-23 10:30:00,39.25,39.3,39.04,39.12,18754.0,38.0583,38.1068,37.8547,37.9322,18754.0
2015-09-23 11:00:00,39.09,39.15,38.51,38.56,35174.0,37.9031,37.9613,37.3407,37.3892,35174.0
2015-09-23 11:30:00,38.51,38.51,38.13,38.23,26686.0,37.3407,37.3407,36.9723,37.0692,26686.0
2015-09-23 12:00:00,38.27,38.27,37.98,38.21,33742.0,37.108,37.108,36.8268,37.0499,33742.0
2015-09-23 12:30:00,38.19,38.41,38.15,38.35,9480.0,37.0305,37.2438,36.9917,37.1856,9480.0
2015-09-23 13:00:00,38.42,38.49,38.18,38.18,7926.0,37.2535,37.3213,37.0208,37.0208,7926.0
2015-09-23 13:30:00,38.26,38.62,38.26,38.47,9240.0,37.0983,37.4474,37.0983,37.302,9240.0
2015-09-23 14:00:00,38.51,38.77,38.43,38.43,12600.0,37.3407,37.5928,37.2632,37.2632,12600.0
2015-09-23 14:30:00,38.45,38.52,38.08,38.13,14800.0,37.2826,37.3504,36.9238,36.9723,14800.0
2015-09-23 15:00:00,38.11,38.31,38.11,38.31,8400.0,36.9529,37.1468,36.9529,37.1468,8400.0
2015-09-23 15:30:00,38.36,38.49,38.27,38.35,26270.0,37.1953,37.3213,37.108,37.1856,26270.0
2015-09-24 09:30:00,37.71,37.82,37.09,37.37,58456.0,36.565,36.6717,35.9639,36.2354,58456.0
2015-09-24 10:00:00,37.35,37.49,36.98,37.05,31498.0,36.216,36.3517,35.8572,35.9251,31498.0
2015-09-24 10:30:00,37.1,37.21,36.91,36.94,33682.0,35.9736,36.0802,35.7893,35.8184,33682.0
2015-09-24 11:00:00,36.89,37.13,36.76,36.85,33674.0,35.7699,36.0026,35.6439,35.7311,33674.0
2015-09-24 11:30:00,36.84,37.18,36.84,37.13,115734.0,35.7214,36.0511,35.7214,36.0026,115734.0
2015-09-24 12:00:00,37.13,37.26,37.06,37.26,43802.0,36.0026,36.1287,35.9348,36.1287,43802.0
2015-09-24 12:30:00,37.31,37.63,37.25,37.27,70232.0,36.1772,36.4875,36.119,36.1384,70232.0
2015-09-24 13:00:00,37.25,37.37,36.99,37.11,32782.0,36.119,36.2354,35.8669,35.9833,32782.0
2015-09-24 13:30:00,37.1,37.4,37.06,37.24,47144.0,35.9736,36.2644,35.9348,36.1093,47144.0
2015-09-24 14:00:00,37.15,37.6,37.15,37.48,37214.0,36.022,36.4584,36.022,36.342,37214.0
2015-09-24 14:30:00,37.51,38.2,37.39,38.2,41702.0,36.3711,37.0402,36.2547,37.0402,41702.0
2015-09-24 15:00:00,38.01,38.29,37.68,38.25,47916.0,36.8559,37.1274,36.5359,37.0886,47916.0
2015-09-24 15:30:00,38.17,38.24,37.87,38.12,51608.0,37.0111,37.0789,36.7202,36.9626,51608.0
2015-09-25 09:30:00,39.09,39.12,38.35,38.65,80350.0,37.9031,37.9322,37.1856,37.4765,80350.0
2015-09-25 10:00:00,38.54,38.56,37.97,37.97,42600.0,37.3698,37.3892,36.8171,36.8171,42600.0
2015-09-25 10:30:00,38.01,38.57,37.88,38.55,58644.0,36.8559,37.3989,36.7299,37.3795,58644.0
2015-09-25 11:00:00,38.6,38.63,38.3,38.44,37000.0,37.428,37.4571,37.1371,37.2729,37000.0
2015-09-25 11:30:00,38.38,38.4,38.0,38.11,18470.0,37.2147,37.2341,36.8462,36.9529,18470.0
2015-09-25 12:00:00,38.01,38.07,37.63,37.74,40590.0,36.8559,36.9141,36.4875,36.5941,40590.0
2015-09-25 12:30:00,37.74,37.88,37.72,37.87,58426.0,36.5941,36.7299,36.5747,36.7202,58426.0
2015-09-25 13:00:00,37.89,38.09,37.74,37.76,37226.0,36.7396,36.9335,36.5941,36.6135,37226.0
2015-09-25 13:30:00,37.69,38.01,37.63,37.95,43460.0,36.5456,36.8559,36.4875,36.7977,43460.0
2015-09-25 14:00:00,37.97,38.05,36.97,37.05,45252.0,36.8171,36.8947,35.8475,35.9251,45252.0
2015-09-25 14:30:00,37.01,37.16,36.48,36.92,44316.0,35.8863,36.0317,35.3724,35.799,44316.0
2015-09-25 15:00:00,36.9,36.9,36.16,36.57,70066.0,35.7796,35.7796,35.0621,35.4596,70066.0
2015-09-25 15:30:00,36.52,36.8,36.5,36.6,72626.0,35.4112,35.6827,35.3918,35.4887,72626.0
2015-09-28 09:30:00,36.25,36.26,35.22,35.37,101512.0,35.1494,35.1591,34.1506,34.2961,101512.0
2015-09-28 10:00:00,35.27,35.27,34.78,35.08,71640.0,34.1991,34.1991,33.724,34.0149,71640.0
2015-09-28 10:30:00,35.05,35.05,34.56,34.9,41784.0,33.9858,33.9858,33.5107,33.8404,41784.0
2015-09-28 11:00:00,34.99,35.21,34.52,34.61,34842.0,33.9276,34.1409,33.4719,33.5592,34842.0
2015-09-28 11:30:00,34.62,34.77,34.54,34.57,35508.0,33.5689,33.7143,33.4913,33.5204,35508.0
2015-09-28 12:00:00,34.55,34.65,34.29,34.55,49210.0,33.501,33.5979,33.2489,33.501,49210.0
2015-09-28 12:30:00,34.54,34.56,33.78,33.85,26014.0,33.4913,33.5107,32.7544,32.8222,26014.0
2015-09-28 13:00:00,33.86,34.11,33.5,33.59,27170.0,32.8319,33.0743,32.4829,32.5701,27170.0
2015-09-28 13:30:00,33.52,34.05,33.52,33.71,27436.0,32.5023,33.0162,32.5023,32.6865,27436.0
2015-09-28 14:00:00,33.72,33.72,33.19,33.62,101106.0,32.6962,32.6962,32.1823,32.5992,101106.0
2015-09-28 14:30:00,33.66,33.88,33.58,33.63,35022.0,32.638,32.8513,32.5604,32.6089,35022.0
2015-09-28 15:00:00,33.6,33.73,33.43,33.54,40980.0,32.5798,32.7059,32.415,32.5216,40980.0
2015-09-28 15:30:00,33.52,33.95,33.45,33.56,133000.0,32.5023,32.9192,32.4344,32.541,133000.0
2015-09-29 09:30:00,33.56,33.85,32.88,33.73,184314.0,32.541,32.8222,31.8817,32.7059,184314.0
2015-09-29 10:00:00,33.83,34.22,33.46,34.14,149864.0,32.8028,33.181,32.4441,33.1034,149864.0
2015-09-29 10:30:00,34.19,34.27,33.54,33.72,57664.0,33.1519,33.2295,32.5216,32.6962,57664.0
2015-09-29 11:00:00,33.77,33.9,33.16,33.57,122016.0,32.7447,32.8707,32.1532,32.5507,122016.0
2015-09-29 11:30:00,33.54,33.74,33.17,33.46,67012.0,32.5216,32.7156,32.1629,32.4441,67012.0
2015-09-29 12:00:00,33.44,33.47,33.15,33.4,44782.0,32.4247,32.4538,32.1435,32.3859,44782.0
2015-09-29 12:30:00,33.45,33.46,32.98,32.98,37658.0,32.4344,32.4441,31.9786,31.9786,37658.0
2015-09-29 13:00:00,32.96,33.42,32.96,33.34,36782.0,31.9593,32.4053,31.9593,32.3277,36782.0
2015-09-29 13:30:00,33.43,33.56,33.2,33.35,42984.0,32.415,32.541,32.192,32.3374,42984.0
2015-09-29 14:00:00,33.35,33.35,33.05,33.32,26600.0,32.3374,32.3374,32.0465,32.3083,26600.0
2015-09-29 14:30:00,33.26,33.33,32.85,32.85,40074.0,32.2501,32.318,31.8526,31.8526,40074.0
2015-09-29 15:00:00,32.89,32.9,32.35,32.38,63754.0,31.8914,31.9011,31.3678,31.3969,63754.0
2015-09-29 15:30:00,32.54,33.06,32.53,32.86,117216.0,31.552,32.0562,31.5423,31.8623,117216.0
2015-09-30 09:30:00,33.74,34.2,33.63,33.63,113332.0,32.7156,33.1616,32.6089,32.6089,113332.0
2015-09-30 10:00:00,33.73,34.24,33.65,34.22,70518.0,32.7059,33.2004,32.6283,33.181,70518.0
2015-09-30 10:30:00,34.24,34.26,33.88,33.88,53236.0,33.2004,33.2198,32.8513,32.8513,53236.0
2015-09-30 11:00:00,33.84,33.99,33.74,33.94,30188.0,32.8125,32.958,32.7156,32.9095,30188.0
2015-09-30 11:30:00,33.88,33.94,33.48,33.57,42404.0,32.8513,32.9095,32.4635,32.5507,42404.0
2015-09-30 12:00:00,33.56,33.63,33.33,33.58,41646.0,32.541,32.6089,32.318,32.5604,41646.0
2015-09-30 12:30:00,33.58,33.63,33.19,33.46,27398.0,32.5604,32.6089,32.1823,32.4441,27398.0
2015-09-30 13:00:00,33.48,33.74,33.46,33.68,12076.0,32.4635,32.7156,32.4441,32.6574,12076.0
2015-09-30 13:30:00,33.66,34.02,33.59,34.02,18012.0,32.638,32.9871,32.5701,32.9871,18012.0
2015-09-30 14:00:00,33.97,34.05,33.71,34.05,13978.0,32.9386,33.0162,32.6865,33.0162,13978.0
2015-09-30 14:30:00,34.09,34.18,33.83,34.16,35478.0,33.0549,33.1422,32.8028,33.1228,35478.0
2015-09-30 15:00:00,34.12,34.18,33.99,34.18,39792.0,33.084,33.1422,32.958,33.1422,39792.0
2015-09-30 15:30:00,34.22,34.57,34.21,34.39,132344.0,33.181,33.5204,33.1713,33.3458,132344.0
2015-10-01 09:30:00,34.57,34.74,33.81,33.81,87086.0,33.5204,33.6852,32.7834,32.7834,87086.0
2015-10-01 10:00:00,33.77,34.49,33.52,34.35,39940.0,32.7447,33.4428,32.5023,33.3071,39940.0
2015-10-01 10:30:00,34.19,34.31,33.92,33.99,15096.0,33.1519,33.2683,32.8901,32.958,15096.0
2015-10-01 11:00:00,33.83,34.02,33.63,33.63,22186.0,32.8028,32.9871,32.6089,32.6089,22186.0
2015-10-01 11:30:00,33.55,33.66,32.9,32.99,27372.0,32.5313,32.638,31.9011,31.9883,27372.0
2015-10-01 12:00:00,33.0,33.24,32.75,33.21,63862.0,31.998,32.2308,31.7556,32.2017,63862.0
2015-10-01 12:30:00,33.24,33.44,33.09,33.16,11900.0,32.2308,32.4247,32.0853,32.1532,11900.0
2015-10-01 13:00:00,32.94,33.18,32.8,33.02,8092.0,31.9399,32.1726,31.8041,32.0174,8092.0
2015-10-01 13:30:00,33.13,33.46,33.05,33.46,13372.0,32.1241,32.4441,32.0465,32.4441,13372.0
2015-10-01 14:00:00,33.42,33.87,33.34,33.58,20310.0,32.4053,32.8416,32.3277,32.5604,20310.0
2015-10-01 14:30:00,33.68,33.92,33.55,33.92,7726.0,32.6574,32.8901,32.5313,32.8901,7726.0
2015-10-01 15:00:00,33.92,34.07,33.77,33.83,23942.0,32.8901,33.0356,32.7447,32.8028,23942.0
2015-10-01 15:30:00,33.76,34.2,33.55,34.19,87198.0,32.735,33.1616,32.5313,33.1519,87198.0
2015-10-02 09:30:00,33.19,33.19,32.52,32.75,115142.0,32.1823,32.1823,31.5326,31.7556,115142.0
2015-10-02 10:00:00,32.65,32.99,32.44,32.63,163684.0,31.6587,31.9883,31.455,31.6393,163684.0
2015-10-02 10:30:00,32.6,33.18,32.6,33.17,37074.0,31.6102,32.1726,31.6102,32.1629,37074.0
2015-10-02 11:00:00,33.31,33.56,33.02,33.3,18412.0,32.2986,32.541,32.0174,32.2889,18412.0
2015-10-02 11:30:00,33.45,33.58,33.17,33.38,7572.0,32.4344,32.5604,32.1629,32.3665,7572.0
2015-10-02 12:00:00,33.46,34.0,33.38,33.71,21424.0,32.4441,32.9677,32.3665,32.6865,21424.0
2015-10-02 12:30:00,33.92,34.22,33.78,34.2,18400.0,32.8901,33.181,32.7544,33.1616,18400.0
2015-10-02 13:00:00,34.1,34.4,34.08,34.12,62108.0,33.0646,33.3555,33.0452,33.084,62108.0
2015-10-02 13:30:00,34.23,34.26,33.9,34.09,16460.0,33.1907,33.2198,32.8707,33.0549,16460.0
2015-10-02 14:00:00,34.08,34.6,34.02,34.54,27450.0,33.0452,33.5495,32.9871,33.4913,27450.0
2015-10-02 14:30:00,34.59,34.62,34.33,34.33,25100.0,33.5398,33.5689,33.2877,33.2877,25100.0
2015-10-02 15:00:00,34.36,35.15,34.36,35.15,28100.0,33.3167,34.0828,33.3167,34.0828,28100.0
2015-10-02 15:30:00,35.16,35.68,35.13,35.62,56974.0,34.0925,34.5967,34.0634,34.5385,56974.0
2015-10-05 09:30:00,36.7,37.18,36.6,37.17,50618.0,35.5857,36.0511,35.4887,36.0414,50618.0
2015-10-05 10:00:00,37.2,37.58,37.01,37.54,50712.0,36.0705,36.439,35.8863,36.4002,50712.0
2015-10-05 10:30:00,37.55,37.6,37.21,37.32,24752.0,36.4099,36.4584,36.0802,36.1869,24752.0
2015-10-05 11:00:00,37.4,37.66,37.38,37.53,24852.0,36.2644,36.5166,36.2451,36.3905,24852.0
2015-10-05 11:30:00,37.55,37.55,37.27,37.55,54520.0,36.4099,36.4099,36.1384,36.4099,54520.0
2015-10-05 12:00:00,37.49,37.63,37.34,37.42,20284.0,36.3517,36.4875,36.2063,36.2838,20284.0
2015-10-05 12:30:00,37.47,37.63,37.42,37.44,13360.0,36.3323,36.4875,36.2838,36.3032,13360.0
2015-10-05 13:00:00,37.44,37.7,37.44,37.68,5548.0,36.3032,36.5553,36.3032,36.5359,5548.0
2015-10-05 13:30:00,37.6,37.89,37.53,37.89,9390.0,36.4584,36.7396,36.3905,36.7396,9390.0
2015-10-05 14:00:00,37.88,38.09,37.8,38.06,24210.0,36.7299,36.9335,36.6523,36.9044,24210.0
2015-10-05 14:30:00,38.07,38.14,37.9,37.92,24774.0,36.9141,36.982,36.7493,36.7687,24774.0
2015-10-05 15:00:00,37.95,38.04,37.9,38.01,26900.0,36.7977,36.885,36.7493,36.8559,26900.0
2015-10-05 15:30:00,38.02,38.41,38.02,38.23,85144.0,36.8656,37.2438,36.8656,37.0692,85144.0
2015-10-06 09:30:00,38.17,38.6,37.89,38.58,43862.0,37.0111,37.428,36.7396,37.4086,43862.0
2015-10-06 10:00:00,38.6,38.6,37.73,37.75,40020.0,37.428,37.428,36.5844,36.6038,40020.0
2015-10-06 10:30:00,37.77,38.1,37.77,37.87,9748.0,36.6232,36.9432,36.6232,36.7202,9748.0
2015-10-06 11:00:00,37.93,38.34,37.87,37.87,19508.0,36.7784,37.1759,36.7202,36.7202,19508.0
2015-10-06 11:30:00,37.91,37.92,36.99,37.07,54766.0,36.759,36.7687,35.8669,35.9445,54766.0
2015-10-06 12:00:00,37.15,37.35,37.07,37.09,25850.0,36.022,36.216,35.9445,35.9639,25850.0
2015-10-06 12:30:00,37.0,37.15,36.71,37.12,13654.0,35.8766,36.022,35.5954,35.9929,13654.0
2015-10-06 13:00:00,37.29,37.58,37.1,37.57,7358.0,36.1578,36.439,35.9736,36.4293,7358.0
2015-10-06 13:30:00,37.47,37.47,37.1,37.1,2850.0,36.3323,36.3323,35.9736,35.9736,2850.0
2015-10-06 14:00:00,37.3,37.82,37.25,37.63,18200.0,36.1675,36.6717,36.119,36.4875,18200.0
2015-10-06 14:30:00,37.73,37.84,37.49,37.52,15900.0,36.5844,36.6911,36.3517,36.3808,15900.0
2015-10-06 15:00:00,37.38,37.72,37.34,37.67,7278.0,36.2451,36.5747,36.2063,36.5262,7278.0
2015-10-06 15:30:00,37.71,37.77,37.42,37.44,24470.0,36.565,36.6232,36.2838,36.3032,24470.0
2015-10-07 09:30:00,38.08,38.59,38.07,38.58,31902.0,36.9238,37.4183,36.9141,37.4086,31902.0
2015-10-07 10:00:00,38.56,38.84,38.52,38.73,32192.0,37.3892,37.6607,37.3504,37.5541,32192.0
2015-10-07 10:30:00,38.71,38.71,38.01,38.27,28338.0,37.5347,37.5347,36.8559,37.108,28338.0
2015-10-07 11:00:00,38.27,38.33,37.69,37.69,12336.0,37.108,37.1662,36.5456,36.5456,12336.0
2015-10-07 11:30:00,37.57,38.34,37.57,38.33,6368.0,36.4293,37.1759,36.4293,37.1662,6368.0
2015-10-07 12:00:00,38.44,38.44,38.04,38.06,6520.0,37.2729,37.2729,36.885,36.9044,6520.0
2015-10-07 12:30:00,38.11,38.35,38.05,38.29,3200.0,36.9529,37.1856,36.8947,37.1274,3200.0
2015-10-07 13:00:00,38.23,38.77,38.22,38.68,13442.0,37.0692,37.5928,37.0595,37.5056,13442.0
2015-10-07 13:30:00,38.74,39.27,38.74,39.27,28306.0,37.5638,38.0777,37.5638,38.0777,28306.0
2015-10-07 14:00:00,39.21,39.43,38.99,38.99,20202.0,38.0195,38.2328,37.8062,37.8062,20202.0
2015-10-07 14:30:00,39.05,39.14,38.73,38.84,27800.0,37.8643,37.9516,37.5541,37.6607,27800.0
2015-10-07 15:00:00,38.76,39.13,38.75,38.96,9684.0,37.5832,37.9419,37.5735,37.7771,9684.0
2015-10-07 15:30:00,38.96,39.4,38.9,39.4,46010.0,37.7771,38.2037,37.7189,38.2037,46010.0
2015-10-08 09:30:00,39.29,39.32,38.92,39.31,17380.0,38.0971,38.1261,37.7383,38.1165,17380.0
2015-10-08 10:00:00,39.29,39.5,39.24,39.27,21606.0,38.0971,38.3007,38.0486,38.0777,21606.0
2015-10-08 10:30:00,39.27,39.68,39.26,39.48,13396.0,38.0777,38.4752,38.068,38.2813,13396.0
2015-10-08 11:00:00,39.65,39.65,39.17,39.29,1600.0,38.4461,38.4461,37.9807,38.0971,1600.0
2015-10-08 11:30:00,39.27,39.49,39.27,39.49,1200.0,38.0777,38.291,38.0777,38.291,1200.0
2015-10-08 12:00:00,39.5,39.77,39.49,39.55,15000.0,38.3007,38.5625,38.291,38.3492,15000.0
2015-10-08 12:30:00,39.5,39.66,39.1,39.3,17910.0,38.3007,38.4558,37.9128,38.1068,17910.0
2015-10-08 13:00:00,39.32,39.56,39.17,39.51,9950.0,38.1261,38.3589,37.9807,38.3104,9950.0
2015-10-08 13:30:00,39.56,39.61,39.45,39.6,3800.0,38.3589,38.4073,38.2522,38.3976,3800.0
2015-10-08 14:00:00,39.57,40.0,39.49,39.8,56874.0,38.3686,38.7855,38.291,38.5916,56874.0
2015-10-08 14:30:00,39.87,40.39,39.87,40.35,16950.0,38.6594,39.1637,38.6594,39.1249,16950.0
2015-10-08 15:00:00,40.29,40.69,40.29,40.35,7950.0,39.0667,39.4546,39.0667,39.1249,7950.0
2015-10-08 15:30:00,40.38,40.53,40.31,40.49,42794.0,39.154,39.2994,39.0861,39.2606,42794.0
2015-10-09 09:30:00,40.68,41.0,40.52,40.88,47222.0,39.4449,39.7551,39.2897,39.6388,47222.0
2015-10-09 10:00:00,40.82,40.87,40.41,40.58,22684.0,39.5806,39.6291,39.1831,39.3479,22684.0
2015-10-09 10:30:00,40.68,40.99,40.65,40.99,36150.0,39.4449,39.7454,39.4158,39.7454,36150.0
2015-10-09 11:00:00,40.95,41.12,40.85,41.04,46662.0,39.7067,39.8715,39.6097,39.7939,46662.0
2015-10-09 11:30:00,41.04,41.05,40.54,40.62,16800.0,39.7939,39.8036,39.3091,39.3867,16800.0
2015-10-09 12:00:00,40.7,40.7,40.42,40.51,7600.0,39.4642,39.4642,39.1928,39.28,7600.0
2015-10-09 12:30:00,40.51,40.58,40.39,40.58,6000.0,39.28,39.3479,39.1637,39.3479,6000.0
2015-10-09 13:00:00,40.73,40.75,40.49,40.52,9298.0,39.4933,39.5127,39.2606,39.2897,9298.0
2015-10-09 13:30:00,40.55,40.73,40.51,40.67,4800.0,39.3188,39.4933,39.28,39.4352,4800.0
2015-10-09 14:00:00,40.58,40.71,40.37,40.38,18400.0,39.3479,39.4739,39.1443,39.154,18400.0
2015-10-09 14:30:00,40.52,40.68,40.41,40.68,6418.0,39.2897,39.4449,39.1831,39.4449,6418.0
2015-10-09 15:00:00,40.68,40.84,40.55,40.66,24600.0,39.4449,39.6,39.3188,39.4255,24600.0
2015-10-09 15:30:00,40.73,40.79,40.66,40.71,59512.0,39.4933,39.5515,39.4255,39.4739,59512.0
2015-10-12 09:30:00,40.83,40.85,40.24,40.31,9436.0,39.5903,39.6097,39.0182,39.0861,9436.0
2015-10-12 10:00:00,40.23,40.6,40.16,40.22,17606.0,39.0085,39.3673,38.9406,38.9988,17606.0
2015-10-12 10:30:00,40.33,40.6,40.32,40.47,20896.0,39.1055,39.3673,39.0958,39.2412,20896.0
2015-10-12 11:00:00,40.55,40.7,40.49,40.54,5358.0,39.3188,39.4642,39.2606,39.3091,5358.0
2015-10-12 11:30:00,40.71,40.81,40.66,40.72,5700.0,39.4739,39.5709,39.4255,39.4836,5700.0
2015-10-12 12:00:00,40.51,40.51,40.51,40.51,2000.0,39.28,39.28,39.28,39.28,2000.0
2015-10-12 12:30:00,40.54,40.54,40.35,40.45,1800.0,39.3091,39.3091,39.1249,39.2218,1800.0
2015-10-12 13:00:00,40.35,40.38,40.35,40.38,800.0,39.1249,39.154,39.1249,39.154,800.0
2015-10-12 13:30:00,40.48,40.48,40.44,40.44,800.0,39.2509,39.2509,39.2121,39.2121,800.0
2015-10-12 14:00:00,40.44,40.44,40.44,40.44,0.0,39.2121,39.2121,39.2121,39.2121,0.0
2015-10-12 14:30:00,40.46,40.52,40.4,40.4,7496.0,39.2315,39.2897,39.1734,39.1734,7496.0
2015-10-12 15:00:00,40.48,40.56,40.47,40.54,3800.0,39.2509,39.3285,39.2412,39.3091,3800.0
2015-10-12 15:30:00,40.55,40.61,40.46,40.52,15466.0,39.3188,39.377,39.2315,39.2897,15466.0
2015-10-13 09:30:00,40.01,40.65,40.01,40.51,50170.0,38.7952,39.4158,38.7952,39.28,50170.0
2015-10-13 10:00:00,40.51,40.93,40.51,40.87,10200.0,39.28,39.6873,39.28,39.6291,10200.0
2015-10-13 10:30:00,41.05,41.18,40.84,41.16,16618.0,39.8036,39.9297,39.6,39.9103,16618.0
2015-10-13 11:00:00,41.01,41.2,40.77,40.77,19024.0,39.7648,39.9491,39.5321,39.5321,19024.0
2015-10-13 11:30:00,40.77,40.77,40.61,40.69,8800.0,39.5321,39.5321,39.377,39.4546,8800.0
2015-10-13 12:00:00,40.73,40.73,40.49,40.49,6944.0,39.4933,39.4933,39.2606,39.2606,6944.0
2015-10-13 12:30:00,40.46,40.46,39.94,39.94,6530.0,39.2315,39.2315,38.7273,38.7273,6530.0
2015-10-13 13:00:00,39.88,39.95,39.75,39.76,20200.0,38.6691,38.737,38.5431,38.5528,20200.0
2015-10-13 13:30:00,39.62,39.79,39.58,39.58,4460.0,38.417,38.5819,38.3783,38.3783,4460.0
2015-10-13 14:00:00,39.52,39.62,39.35,39.35,13194.0,38.3201,38.417,38.1552,38.1552,13194.0
2015-10-13 14:30:00,39.26,39.5,39.23,39.5,7600.0,38.068,38.3007,38.0389,38.3007,7600.0
2015-10-13 15:00:00,39.53,39.54,39.12,39.2,18280.0,38.3298,38.3395,37.9322,38.0098,18280.0
2015-10-13 15:30:00,39.23,39.29,38.82,38.86,69938.0,38.0389,38.0971,37.6413,37.6801,69938.0
2015-10-14 09:30:00,38.88,39.58,38.88,39.54,22882.0,37.6995,38.3783,37.6995,38.3395,22882.0
2015-10-14 10:00:00,39.57,39.57,38.58,38.63,32254.0,38.3686,38.3686,37.4086,37.4571,32254.0
2015-10-14 10:30:00,38.5,38.63,38.21,38.24,47566.0,37.331,37.4571,37.0499,37.0789,47566.0
2015-10-14 11:00:00,38.22,38.51,37.98,38.23,18216.0,37.0595,37.3407,36.8268,37.0692,18216.0
2015-10-14 11:30:00,38.19,38.37,38.08,38.18,10560.0,37.0305,37.205,36.9238,37.0208,10560.0
2015-10-14 12:00:00,38.22,38.4,38.1,38.38,1200.0,37.0595,37.2341,36.9432,37.2147,1200.0
2015-10-14 12:30:00,38.34,39.1,38.34,39.01,31142.0,37.1759,37.9128,37.1759,37.8256,31142.0
2015-10-14 13:00:00,39.04,39.04,38.69,38.72,5350.0,37.8547,37.8547,37.5153,37.5444,5350.0
2015-10-14 13:30:00,38.72,38.79,38.69,38.69,2600.0,37.5444,37.6122,37.5153,37.5153,2600.0
2015-10-14 14:00:00,38.8,38.8,38.35,38.35,7600.0,37.6219,37.6219,37.1856,37.1856,7600.0
2015-10-14 14:30:00,38.34,38.34,37.86,37.86,22422.0,37.1759,37.1759,36.7105,36.7105,22422.0
2015-10-14 15:00:00,38.0,38.08,37.57,37.85,16988.0,36.8462,36.9238,36.4293,36.7008,16988.0
2015-10-14 15:30:00,37.96,38.01,37.63,37.75,27388.0,36.8074,36.8559,36.4875,36.6038,27388.0
2015-10-15 09:30:00,38.02,38.48,38.02,38.22,38928.0,36.8656,37.3117,36.8656,37.0595,38928.0
2015-10-15 10:00:00,38.35,38.52,38.18,38.18,2170.0,37.1856,37.3504,37.0208,37.0208,2170.0
2015-10-15 10:30:00,38.17,38.68,38.17,38.45,9700.0,37.0111,37.5056,37.0111,37.2826,9700.0
2015-10-15 11:00:00,38.53,38.53,38.1,38.1,12600.0,37.3601,37.3601,36.9432,36.9432,12600.0
2015-10-15 11:30:00,38.26,38.26,37.54,37.61,14240.0,37.0983,37.0983,36.4002,36.4681,14240.0
2015-10-15 12:00:00,37.6,38.24,37.57,38.2,27546.0,36.4584,37.0789,36.4293,37.0402,27546.0
2015-10-15 12:30:00,38.26,38.27,38.05,38.05,1920.0,37.0983,37.108,36.8947,36.8947,1920.0
2015-10-15 13:00:00,38.21,38.54,38.21,38.48,5400.0,37.0499,37.3698,37.0499,37.3117,5400.0
2015-10-15 13:30:00,38.52,38.9,38.45,38.87,21272.0,37.3504,37.7189,37.2826,37.6898,21272.0
2015-10-15 14:00:00,38.89,39.35,38.89,39.3,12468.0,37.7092,38.1552,37.7092,38.1068,12468.0
2015-10-15 14:30:00,39.5,39.87,39.5,39.74,18348.0,38.3007,38.6594,38.3007,38.5334,18348.0
2015-10-15 15:00:00,39.77,40.06,39.72,39.99,21654.0,38.5625,38.8437,38.514,38.7758,21654.0
2015-10-15 15:30:00,39.99,40.4,39.81,40.4,72006.0,38.7758,39.1734,38.6013,39.1734,72006.0
2015-10-16 09:30:00,40.61,40.63,40.07,40.07,42722.0,39.377,39.3964,38.8534,38.8534,42722.0
2015-10-16 10:00:00,40.15,40.31,39.91,39.91,6408.0,38.9309,39.0861,38.6982,38.6982,6408.0
2015-10-16 10:30:00,39.98,40.33,39.98,40.32,12856.0,38.7661,39.1055,38.7661,39.0958,12856.0
2015-10-16 11:00:00,40.24,40.4,40.23,40.4,2060.0,39.0182,39.1734,39.0085,39.1734,2060.0
2015-10-16 11:30:00,40.15,40.37,39.96,40.37,3874.0,38.9309,39.1443,38.7467,39.1443,3874.0
2015-10-16 12:00:00,40.41,40.41,39.8,39.85,2600.0,39.1831,39.1831,38.5916,38.6401,2600.0
2015-10-16 12:30:00,39.82,39.85,39.79,39.85,4486.0,38.611,38.6401,38.5819,38.6401,4486.0
2015-10-16 13:00:00,39.77,39.77,39.65,39.66,2200.0,38.5625,38.5625,38.4461,38.4558,2200.0
2015-10-16 13:30:00,39.72,39.72,39.38,39.41,10928.0,38.514,38.514,38.1843,38.2134,10928.0
2015-10-16 14:00:00,39.27,39.79,39.24,39.77,30602.0,38.0777,38.5819,38.0486,38.5625,30602.0
2015-10-16 14:30:00,39.8,40.33,39.74,40.19,25516.0,38.5916,39.1055,38.5334,38.9697,25516.0
2015-10-16 15:00:00,40.27,40.27,40.06,40.18,3400.0,39.0473,39.0473,38.8437,38.96,3400.0
2015-10-16 15:30:00,40.21,40.39,40.18,40.31,66728.0,38.9891,39.1637,38.96,39.0861,66728.0
2015-10-19 09:30:00,39.72,40.44,39.59,40.44,17154.0,38.514,39.2121,38.388,39.2121,17154.0
2015-10-19 10:00:00,40.5,40.76,40.37,40.68,36212.0,39.2703,39.5224,39.1443,39.4449,36212.0
2015-10-19 10:30:00,40.5,40.65,40.35,40.35,4920.0,39.2703,39.4158,39.1249,39.1249,4920.0
2015-10-19 11:00:00,40.48,40.63,40.47,40.63,5800.0,39.2509,39.3964,39.2412,39.3964,5800.0
2015-10-19 11:30:00,40.79,41.1,40.77,40.85,9736.0,39.5515,39.8521,39.5321,39.6097,9736.0
2015-10-19 12:00:00,40.68,40.7,40.13,40.13,85602.0,39.4449,39.4642,38.9116,38.9116,85602.0
2015-10-19 12:30:00,40.2,40.38,40.05,40.18,8600.0,38.9794,39.154,38.834,38.96,8600.0
2015-10-19 13:00:00,40.22,40.22,39.82,39.82,9544.0,38.9988,38.9988,38.611,38.611,9544.0
2015-10-19 13:30:00,39.84,39.84,39.54,39.68,7750.0,38.6304,38.6304,38.3395,38.4752,7750.0
2015-10-19 14:00:00,39.95,40.07,39.95,40.04,5898.0,38.737,38.8534,38.737,38.8243,5898.0
2015-10-19 14:30:00,40.07,40.23,40.07,40.23,400.0,38.8534,39.0085,38.8534,39.0085,400.0
2015-10-19 15:00:00,40.3,40.34,40.24,40.24,5800.0,39.0764,39.1152,39.0182,39.0182,5800.0
2015-10-19 15:30:00,40.35,40.54,40.25,40.49,17196.0,39.1249,39.3091,39.0279,39.2606,17196.0
2015-10-20 09:30:00,40.49,40.85,40.16,40.85,9868.0,39.2606,39.6097,38.9406,39.6097,9868.0
2015-10-20 10:00:00,40.86,41.01,40.86,40.87,5252.0,39.6194,39.7648,39.6194,39.6291,5252.0
2015-10-20 10:30:00,40.9,41.15,40.81,40.86,13160.0,39.6582,39.9006,39.5709,39.6194,13160.0
2015-10-20 11:00:00,40.8,40.81,40.4,40.52,2400.0,39.5612,39.5709,39.1734,39.2897,2400.0
2015-10-20 11:30:00,40.66,40.66,40.25,40.25,7848.0,39.4255,39.4255,39.0279,39.0279,7848.0
2015-10-20 12:00:00,40.31,40.51,40.3,40.5,648.0,39.0861,39.28,39.0764,39.2703,648.0
2015-10-20 12:30:00,40.02,40.17,39.92,40.17,3108.0,38.8049,38.9503,38.7079,38.9503,3108.0
2015-10-20 13:00:00,40.24,40.34,40.22,40.22,3004.0,39.0182,39.1152,38.9988,38.9988,3004.0
2015-10-20 13:30:00,40.13,40.13,40.02,40.08,2094.0,38.9116,38.9116,38.8049,38.8631,2094.0
2015-10-20 14:00:00,40.05,40.21,40.05,40.21,2726.0,38.834,38.9891,38.834,38.9891,2726.0
2015-10-20 14:30:00,40.26,40.57,40.18,40.57,3200.0,39.0376,39.3382,38.96,39.3382,3200.0
2015-10-20 15:00:00,40.52,40.59,40.52,40.55,1200.0,39.2897,39.3576,39.2897,39.3188,1200.0
2015-10-20 15:30:00,40.52,40.52,40.28,40.33,11100.0,39.2897,39.2897,39.057,39.1055,11100.0
2015-10-21 09:30:00,40.74,40.82,40.16,40.19,30964.0,39.503,39.5806,38.9406,38.9697,30964.0
2015-10-21 10:00:00,39.93,39.99,39.48,39.48,13392.0,38.7176,38.7758,38.2813,38.2813,13392.0
2015-10-21 10:30:00,39.43,40.05,39.43,39.93,9800.0,38.2328,38.834,38.2328,38.7176,9800.0
2015-10-21 11:00:00,39.99,39.99,39.43,39.9,15946.0,38.7758,38.7758,38.2328,38.6885,15946.0
2015-10-21 11:30:00,39.92,40.13,39.63,39.63,6850.0,38.7079,38.9116,38.4267,38.4267,6850.0
2015-10-21 12:00:00,39.64,39.77,39.6,39.73,5400.0,38.4364,38.5625,38.3976,38.5237,5400.0
2015-10-21 12:30:00,39.73,39.77,39.47,39.47,13300.0,38.5237,38.5625,38.2716,38.2716,13300.0
2015-10-21 13:00:00,39.41,39.41,38.71,38.71,21190.0,38.2134,38.2134,37.5347,37.5347,21190.0
2015-10-21 13:30:00,38.63,39.17,38.63,39.0,13182.0,37.4571,37.9807,37.4571,37.8159,13182.0
2015-10-21 14:00:00,38.9,39.25,38.9,39.25,9400.0,37.7189,38.0583,37.7189,38.0583,9400.0
2015-10-21 14:30:00,39.23,39.67,39.23,39.34,4300.0,38.0389,38.4655,38.0389,38.1455,4300.0
2015-10-21 15:00:00,39.43,39.43,38.73,38.92,8100.0,38.2328,38.2328,37.5541,37.7383,8100.0
2015-10-21 15:30:00,38.79,38.94,38.47,38.49,17254.0,37.6122,37.7577,37.302,37.3213,17254.0
2015-10-22 09:30:00,39.18,39.63,38.93,39.44,45570.0,37.9904,38.4267,37.748,38.2425,45570.0
2015-10-22 10:00:00,39.57,39.78,39.49,39.7,15330.0,38.3686,38.5722,38.291,38.4946,15330.0
2015-10-22 10:30:00,39.6,40.17,39.49,40.13,32632.0,38.3976,38.9503,38.291,38.9116,32632.0
2015-10-22 11:00:00,40.16,40.16,39.69,39.76,7800.0,38.9406,38.9406,38.4849,38.5528,7800.0
2015-10-22 11:30:00,39.73,39.94,39.53,39.68,5200.0,38.5237,38.7273,38.3298,38.4752,5200.0
2015-10-22 12:00:00,39.58,39.91,39.57,39.87,3644.0,38.3783,38.6982,38.3686,38.6594,3644.0
2015-10-22 12:30:00,39.96,39.99,39.75,39.76,3680.0,38.7467,38.7758,38.5431,38.5528,3680.0
2015-10-22 13:00:00,39.86,39.86,39.48,39.48,600.0,38.6498,38.6498,38.2813,38.2813,600.0
2015-10-22 13:30:00,39.46,39.51,38.9,38.9,11630.0,38.2619,38.3104,37.7189,37.7189,11630.0
2015-10-22 14:00:00,38.84,39.0,38.52,39.0,10062.0,37.6607,37.8159,37.3504,37.8159,10062.0
2015-10-22 14:30:00,38.85,39.38,38.85,39.22,2600.0,37.6704,38.1843,37.6704,38.0292,2600.0
2015-10-22 15:00:00,39.08,39.22,39.08,39.22,1000.0,37.8934,38.0292,37.8934,38.0292,1000.0
2015-10-22 15:30:00,39.38,39.49,39.18,39.49,27800.0,38.1843,38.291,37.9904,38.291,27800.0
2015-10-23 09:30:00,40.5,40.61,39.69,40.61,74204.0,39.2703,39.377,38.4849,39.377,74204.0
2015-10-23 10:00:00,40.65,40.76,40.27,40.33,43106.0,39.4158,39.5224,39.0473,39.1055,43106.0
2015-10-23 10:30:00,40.49,40.83,40.26,40.26,12112.0,39.2606,39.5903,39.0376,39.0376,12112.0
2015-10-23 11:00:00,40.42,40.43,39.91,39.93,10688.0,39.1928,39.2024,38.6982,38.7176,10688.0
2015-10-23 11:30:00,39.94,39.94,39.53,39.53,10850.0,38.7273,38.7273,38.3298,38.3298,10850.0
2015-10-23 12:00:00,39.65,39.87,39.65,39.86,6160.0,38.4461,38.6594,38.4461,38.6498,6160.0
2015-10-23 12:30:00,39.93,39.97,39.85,39.85,3246.0,38.7176,38.7564,38.6401,38.6401,3246.0
2015-10-23 13:00:00,39.84,39.96,39.78,39.96,8400.0,38.6304,38.7467,38.5722,38.7467,8400.0
2015-10-23 13:30:00,40.03,40.09,39.9,39.94,2200.0,38.8146,38.8728,38.6885,38.7273,2200.0
2015-10-23 14:00:00,39.99,40.22,39.99,40.18,5500.0,38.7758,38.9988,38.7758,38.96,5500.0
2015-10-23 14:30:00,40.18,40.75,40.17,40.75,10000.0,38.96,39.5127,38.9503,39.5127,10000.0
2015-10-23 15:00:00,40.63,40.63,40.26,40.26,18460.0,39.3964,39.3964,39.0376,39.0376,18460.0
2015-10-23 15:30:00,40.32,40.67,40.32,40.62,22904.0,39.0958,39.4352,39.0958,39.3867,22904.0
2015-10-26 09:30:00,40.4,40.66,40.24,40.24,3158.0,39.1734,39.4255,39.0182,39.0182,3158.0
2015-10-26 10:00:00,40.09,40.09,39.72,40.04,2400.0,38.8728,38.8728,38.514,38.8243,2400.0
2015-10-26 10:30:00,40.07,40.34,40.07,40.17,2608.0,38.8534,39.1152,38.8534,38.9503,2608.0
2015-10-26 11:00:00,40.23,40.24,39.99,40.03,10800.0,39.0085,39.0182,38.7758,38.8146,10800.0
2015-10-26 11:30:00,40.09,40.22,40.09,40.22,1000.0,38.8728,38.9988,38.8728,38.9988,1000.0
2015-10-26 12:00:00,40.11,40.31,40.11,40.31,1380.0,38.8922,39.0861,38.8922,39.0861,1380.0
2015-10-26 12:30:00,40.2,40.37,40.19,40.19,1800.0,38.9794,39.1443,38.9697,38.9697,1800.0
2015-10-26 13:00:00,40.1,40.19,40.1,40.19,3000.0,38.8825,38.9697,38.8825,38.9697,3000.0
2015-10-26 13:30:00,40.23,40.26,40.07,40.07,8914.0,39.0085,39.0376,38.8534,38.8534,8914.0
2015-10-26 14:00:00,40.02,40.02,39.74,39.75,9778.0,38.8049,38.8049,38.5334,38.5431,9778.0
2015-10-26 14:30:00,39.8,39.88,39.75,39.85,3300.0,38.5916,38.6691,38.5431,38.6401,3300.0
2015-10-26 15:00:00,39.9,39.98,39.85,39.85,1000.0,38.6885,38.7661,38.6401,38.6401,1000.0
2015-10-26 15:30:00,39.93,40.1,39.84,39.88,34206.0,38.7176,38.8825,38.6304,38.6691,34206.0
2015-10-27 09:30:00,39.39,39.61,39.12,39.48,42708.0,38.194,38.4073,37.9322,38.2813,42708.0
2015-10-27 10:00:00,39.45,39.49,38.72,38.8,13444.0,38.2522,38.291,37.5444,37.6219,13444.0
2015-10-27 10:30:00,38.73,39.06,38.71,39.06,4880.0,37.5541,37.874,37.5347,37.874,4880.0
2015-10-27 11:00:00,38.95,39.3,38.95,39.03,5200.0,37.7674,38.1068,37.7674,37.845,5200.0
2015-10-27 11:30:00,39.05,39.05,38.63,38.63,4950.0,37.8643,37.8643,37.4571,37.4571,4950.0
2015-10-27 12:00:00,38.74,38.74,38.55,38.7,7190.0,37.5638,37.5638,37.3795,37.525,7190.0
2015-10-27 12:30:00,38.66,38.66,38.23,38.29,16290.0,37.4862,37.4862,37.0692,37.1274,16290.0
2015-10-27 13:00:00,38.2,38.2,37.81,37.99,12848.0,37.0402,37.0402,36.662,36.8365,12848.0
2015-10-27 13:30:00,38.17,38.17,37.97,38.05,7800.0,37.0111,37.0111,36.8171,36.8947,7800.0
2015-10-27 14:00:00,38.1,38.17,38.02,38.02,3280.0,36.9432,37.0111,36.8656,36.8656,3280.0
2015-10-27 14:30:00,38.08,38.22,38.08,38.22,2400.0,36.9238,37.0595,36.9238,37.0595,2400.0
2015-10-27 15:00:00,38.36,38.41,38.35,38.41,5590.0,37.1953,37.2438,37.1856,37.2438,5590.0
2015-10-27 15:30:00,38.35,38.6,38.24,38.54,16186.0,37.1856,37.428,37.0789,37.3698,16186.0
2015-10-28 09:30:00,38.89,39.82,38.69,39.8,35970.0,37.7092,38.611,37.5153,38.5916,35970.0
2015-10-28 10:00:00,39.88,40.16,39.88,40.02,27072.0,38.6691,38.9406,38.6691,38.8049,27072.0
2015-10-28 10:30:00,40.13,40.9,40.05,40.9,31054.0,38.9116,39.6582,38.834,39.6582,31054.0
2015-10-28 11:00:00,40.91,41.13,40.74,40.74,66072.0,39.6679,39.8812,39.503,39.503,66072.0
2015-10-28 11:30:00,40.88,41.07,40.88,41.03,14100.0,39.6388,39.823,39.6388,39.7842,14100.0
2015-10-28 12:00:00,41.05,41.25,40.95,41.11,46314.0,39.8036,39.9975,39.7067,39.8618,46314.0
2015-10-28 12:30:00,41.16,41.16,40.96,41.05,6912.0,39.9103,39.9103,39.7164,39.8036,6912.0
2015-10-28 13:00:00,41.05,41.05,40.94,41.01,5600.0,39.8036,39.8036,39.697,39.7648,5600.0
2015-10-28 13:30:00,40.83,41.13,40.83,41.13,6300.0,39.5903,39.8812,39.5903,39.8812,6300.0
2015-10-28 14:00:00,41.21,41.22,39.26,40.1,58842.0,39.9588,39.9685,38.068,38.8825,58842.0
2015-10-28 14:30:00,39.85,40.66,39.74,40.63,19126.0,38.6401,39.4255,38.5334,39.3964,19126.0
2015-10-28 15:00:00,40.6,41.1,40.49,41.1,17164.0,39.3673,39.8521,39.2606,39.8521,17164.0
2015-10-28 15:30:00,41.13,41.86,41.13,41.84,72306.0,39.8812,40.589,39.8812,40.5696,72306.0
2015-10-29 09:30:00,41.54,41.85,41.26,41.26,24000.0,40.2787,40.5793,40.0072,40.0072,24000.0
2015-10-29 10:00:00,41.2,41.69,41.19,41.22,32716.0,39.9491,40.4242,39.9394,39.9685,32716.0
2015-10-29 10:30:00,41.29,41.54,41.05,41.26,12618.0,40.0363,40.2787,39.8036,40.0072,12618.0
2015-10-29 11:00:00,41.05,41.2,40.96,41.11,15890.0,39.8036,39.9491,39.7164,39.8618,15890.0
2015-10-29 11:30:00,41.07,41.44,41.07,41.2,21358.0,39.823,40.1818,39.823,39.9491,21358.0
2015-10-29 12:00:00,41.18,41.38,41.11,41.33,12400.0,39.9297,40.1236,39.8618,40.0751,12400.0
2015-10-29 12:30:00,41.46,41.47,40.95,40.98,9774.0,40.2012,40.2109,39.7067,39.7357,9774.0
2015-10-29 13:00:00,41.01,41.05,40.88,40.88,13702.0,39.7648,39.8036,39.6388,39.6388,13702.0
2015-10-29 13:30:00,40.82,40.82,40.27,40.27,23114.0,39.5806,39.5806,39.0473,39.0473,23114.0
2015-10-29 14:00:00,40.26,40.64,40.24,40.64,21916.0,39.0376,39.4061,39.0182,39.4061,21916.0
2015-10-29 14:30:00,40.4,40.55,40.34,40.38,6574.0,39.1734,39.3188,39.1152,39.154,6574.0
2015-10-29 15:00:00,40.41,40.6,40.25,40.41,17326.0,39.1831,39.3673,39.0279,39.1831,17326.0
2015-10-29 15:30:00,40.48,40.61,40.43,40.55,24130.0,39.2509,39.377,39.2024,39.3188,24130.0
2015-10-30 09:30:00,40.24,40.54,40.15,40.24,33224.0,39.0182,39.3091,38.9309,39.0182,33224.0
2015-10-30 10:00:00,40.34,40.48,40.01,40.31,8066.0,39.1152,39.2509,38.7952,39.0861,8066.0
2015-10-30 10:30:00,40.4,40.6,40.29,40.52,14150.0,39.1734,39.3673,39.0667,39.2897,14150.0
2015-10-30 11:00:00,40.31,40.31,40.21,40.21,4600.0,39.0861,39.0861,38.9891,38.9891,4600.0
2015-10-30 11:30:00,40.27,40.51,40.21,40.27,8426.0,39.0473,39.28,38.9891,39.0473,8426.0
2015-10-30 12:00:00,40.27,40.43,40.2,40.38,11540.0,39.0473,39.2024,38.9794,39.154,11540.0
2015-10-30 12:30:00,40.42,40.59,40.37,40.47,11040.0,39.1928,39.3576,39.1443,39.2412,11040.0
2015-10-30 13:00:00,40.49,40.57,40.49,40.57,8960.0,39.2606,39.3382,39.2606,39.3382,8960.0
2015-10-30 13:30:00,40.51,40.69,40.5,40.67,6708.0,39.28,39.4546,39.2703,39.4352,6708.0
2015-10-30 14:00:00,40.5,40.59,40.5,40.52,7356.0,39.2703,39.3576,39.2703,39.2897,7356.0
2015-10-30 14:30:00,40.2,40.25,39.95,39.95,46682.0,38.9794,39.0279,38.737,38.737,46682.0
2015-10-30 15:00:00,39.76,39.99,39.73,39.77,34720.0,38.5528,38.7758,38.5237,38.5625,34720.0
2015-10-30 15:30:00,39.8,40.15,39.8,39.98,27678.0,38.5916,38.9309,38.5916,38.7661,27678.0
2015-11-02 09:30:00,40.25,40.8,40.25,40.68,22870.0,39.0279,39.5612,39.0279,39.4449,22870.0
2015-11-02 10:00:00,40.88,41.08,40.68,41.0,17316.0,39.6388,39.8327,39.4449,39.7551,17316.0
2015-11-02 10:30:00,40.98,41.15,40.77,41.04,10570.0,39.7357,39.9006,39.5321,39.7939,10570.0
2015-11-02 11:00:00,41.01,41.22,41.0,41.21,6118.0,39.7648,39.9685,39.7551,39.9588,6118.0
2015-11-02 11:30:00,41.27,41.35,41.16,41.2,6556.0,40.0169,40.0945,39.9103,39.9491,6556.0
2015-11-02 12:00:00,41.22,41.43,41.17,41.43,4600.0,39.9685,40.1721,39.92,40.1721,4600.0
2015-11-02 12:30:00,41.5,41.69,41.44,41.67,9920.0,40.24,40.4242,40.1818,40.4048,9920.0
2015-11-02 13:00:00,41.75,41.84,41.63,41.84,3000.0,40.4824,40.5696,40.366,40.5696,3000.0
2015-11-02 13:30:00,41.84,42.27,41.84,42.27,33916.0,40.5696,40.9866,40.5696,40.9866,33916.0
2015-11-02 14:00:00,42.25,42.55,42.25,42.42,28446.0,40.9672,41.2581,40.9672,41.132,28446.0
2015-11-02 14:30:00,42.51,42.77,42.51,42.7,26088.0,41.2193,41.4714,41.2193,41.4035,26088.0
2015-11-02 15:00:00,42.71,42.75,42.4,42.56,46608.0,41.4132,41.452,41.1126,41.2678,46608.0
2015-11-02 15:30:00,42.57,42.63,42.37,42.48,45320.0,41.2775,41.3356,41.0835,41.1902,45320.0
2015-11-03 09:30:00,42.29,42.62,42.1,42.1,47324.0,41.006,41.326,40.8217,40.8217,47324.0
2015-11-03 10:00:00,42.28,42.48,42.15,42.48,34274.0,40.9963,41.1902,40.8702,41.1902,34274.0
2015-11-03 10:30:00,42.49,42.56,42.47,42.49,9060.0,41.1999,41.2678,41.1805,41.1999,9060.0
2015-11-03 11:00:00,42.53,42.77,42.53,42.71,3500.0,41.2387,41.4714,41.2387,41.4132,3500.0
2015-11-03 11:30:00,42.82,43.4,42.81,43.34,27790.0,41.5199,42.0823,41.5102,42.0241,27790.0
2015-11-03 12:00:00,43.27,43.46,43.27,43.34,10918.0,41.9562,42.1404,41.9562,42.0241,10918.0
2015-11-03 12:30:00,43.31,43.6,43.29,43.52,14608.0,41.995,42.2762,41.9756,42.1986,14608.0
2015-11-03 13:00:00,43.58,43.63,43.27,43.27,35388.0,42.2568,42.3053,41.9562,41.9562,35388.0
2015-11-03 13:30:00,43.33,43.62,43.23,43.55,24410.0,42.0144,42.2956,41.9174,42.2277,24410.0
2015-11-03 14:00:00,43.55,43.77,43.46,43.75,23956.0,42.2277,42.441,42.1404,42.4216,23956.0
2015-11-03 14:30:00,43.75,43.83,43.45,43.52,24740.0,42.4216,42.4992,42.1308,42.1986,24740.0
2015-11-03 15:00:00,43.59,43.59,43.32,43.37,29018.0,42.2665,42.2665,42.0047,42.0532,29018.0
2015-11-03 15:30:00,43.35,43.4,43.11,43.13,62998.0,42.0338,42.0823,41.8011,41.8205,62998.0
2015-11-04 09:30:00,43.47,43.7,42.8,42.97,54842.0,42.1501,42.3732,41.5005,41.6653,54842.0
2015-11-04 10:00:00,42.98,43.54,42.86,43.44,59226.0,41.675,42.218,41.5587,42.1211,59226.0
2015-11-04 10:30:00,43.52,43.83,43.15,43.15,56766.0,42.1986,42.4992,41.8399,41.8399,56766.0
2015-11-04 11:00:00,43.13,43.13,42.63,42.7,81990.0,41.8205,41.8205,41.3356,41.4035,81990.0
2015-11-04 11:30:00,42.71,42.79,42.5,42.77,24010.0,41.4132,41.4908,41.2096,41.4714,24010.0
2015-11-04 12:00:00,42.79,43.11,42.79,42.99,16400.0,41.4908,41.8011,41.4908,41.6847,16400.0
2015-11-04 12:30:00,42.84,42.94,42.68,42.92,14700.0,41.5393,41.6362,41.3841,41.6168,14700.0
2015-11-04 13:00:00,42.92,42.92,42.48,42.78,16008.0,41.6168,41.6168,41.1902,41.4811,16008.0
2015-11-04 13:30:00,42.78,42.88,42.74,42.87,4030.0,41.4811,41.5781,41.4423,41.5684,4030.0
2015-11-04 14:00:00,42.91,43.17,42.86,42.96,28572.0,41.6071,41.8593,41.5587,41.6556,28572.0
2015-11-04 14:30:00,43.02,43.24,42.93,42.96,29358.0,41.7138,41.9271,41.6265,41.6556,29358.0
2015-11-04 15:00:00,42.92,43.01,42.77,43.01,4900.0,41.6168,41.7041,41.4714,41.7041,4900.0
2015-11-04 15:30:00,42.91,43.08,42.8,43.08,23992.0,41.6071,41.772,41.5005,41.772,23992.0
2015-11-05 09:30:00,43.03,43.17,42.63,43.02,31256.0,41.7235,41.8593,41.3356,41.7138,31256.0
2015-11-05 10:00:00,43.17,43.24,42.18,42.18,16708.0,41.8593,41.9271,40.8993,40.8993,16708.0
2015-11-05 10:30:00,42.18,42.31,41.75,41.97,17156.0,40.8993,41.0254,40.4824,40.6957,17156.0
2015-11-05 11:00:00,42.19,42.5,42.19,42.49,6266.0,40.909,41.2096,40.909,41.1999,6266.0
2015-11-05 11:30:00,42.52,42.73,42.31,42.6,9300.0,41.229,41.4326,41.0254,41.3066,9300.0
2015-11-05 12:00:00,42.68,42.76,42.49,42.74,21000.0,41.3841,41.4617,41.1999,41.4423,21000.0
2015-11-05 12:30:00,42.77,43.07,42.68,43.07,42028.0,41.4714,41.7623,41.3841,41.7623,42028.0
2015-11-05 13:00:00,43.15,43.28,42.99,43.02,26502.0,41.8399,41.9659,41.6847,41.7138,26502.0
2015-11-05 13:30:00,43.13,43.38,43.11,43.19,21578.0,41.8205,42.0629,41.8011,41.8786,21578.0
2015-11-05 14:00:00,43.31,43.33,42.84,42.87,7040.0,41.995,42.0144,41.5393,41.5684,7040.0
2015-11-05 14:30:00,42.79,43.08,42.79,43.08,3870.0,41.4908,41.772,41.4908,41.772,3870.0
2015-11-05 15:00:00,42.98,43.35,42.96,43.33,15540.0,41.675,42.0338,41.6556,42.0144,15540.0
2015-11-05 15:30:00,43.27,43.28,43.08,43.09,9312.0,41.9562,41.9659,41.772,41.7817,9312.0
2015-11-06 09:30:00,42.8,43.13,42.47,42.5,35006.0,41.5005,41.8205,41.1805,41.2096,35006.0
2015-11-06 10:00:00,42.58,42.62,41.98,42.52,28426.0,41.2872,41.326,40.7054,41.229,28426.0
2015-11-06 10:30:00,42.48,43.02,42.48,42.84,18742.0,41.1902,41.7138,41.1902,41.5393,18742.0
2015-11-06 11:00:00,42.85,43.01,42.6,42.68,12098.0,41.549,41.7041,41.3066,41.3841,12098.0
2015-11-06 11:30:00,42.92,43.51,42.92,43.46,32116.0,41.6168,42.1889,41.6168,42.1404,32116.0
2015-11-06 12:00:00,43.43,43.58,43.22,43.24,14682.0,42.1114,42.2568,41.9077,41.9271,14682.0
2015-11-06 12:30:00,43.28,43.47,43.28,43.47,5492.0,41.9659,42.1501,41.9659,42.1501,5492.0
2015-11-06 13:00:00,43.58,43.79,43.5,43.6,8396.0,42.2568,42.4604,42.1792,42.2762,8396.0
2015-11-06 13:30:00,43.62,43.93,43.42,43.77,18790.0,42.2956,42.5962,42.1017,42.441,18790.0
2015-11-06 14:00:00,43.79,43.96,43.68,43.68,15932.0,42.4604,42.6253,42.3538,42.3538,15932.0
2015-11-06 14:30:00,43.6,43.74,43.54,43.72,7000.0,42.2762,42.4119,42.218,42.3926,7000.0
2015-11-06 15:00:00,43.73,44.02,43.73,43.91,11836.0,42.4023,42.6834,42.4023,42.5768,11836.0
2015-11-06 15:30:00,44.05,44.2,44.02,44.11,53352.0,42.7125,42.858,42.6834,42.7707,53352.0
2015-11-09 09:30:00,43.91,44.1,43.23,43.41,25314.0,42.5768,42.761,41.9174,42.092,25314.0
2015-11-09 10:00:00,43.29,43.31,42.78,42.89,34906.0,41.9756,41.995,41.4811,41.5878,34906.0
2015-11-09 10:30:00,42.79,43.13,42.72,43.1,17046.0,41.4908,41.8205,41.4229,41.7914,17046.0
2015-11-09 11:00:00,43.02,43.07,42.22,42.22,40244.0,41.7138,41.7623,40.9381,40.9381,40244.0
2015-11-09 11:30:00,42.27,42.43,42.09,42.12,9800.0,40.9866,41.1417,40.812,40.8411,9800.0
2015-11-09 12:00:00,42.08,42.3,42.0,42.3,49212.0,40.8023,41.0157,40.7248,41.0157,49212.0
2015-11-09 12:30:00,42.29,42.61,42.24,42.53,36136.0,41.006,41.3163,40.9575,41.2387,36136.0
2015-11-09 13:00:00,42.47,42.47,42.14,42.35,12586.0,41.1805,41.1805,40.8605,41.0642,12586.0
2015-11-09 13:30:00,42.29,42.47,42.01,42.2,10032.0,41.006,41.1805,40.7345,40.9187,10032.0
2015-11-09 14:00:00,42.5,42.54,42.38,42.38,9386.0,41.2096,41.2484,41.0932,41.0932,9386.0
2015-11-09 14:30:00,42.32,42.32,42.13,42.21,8794.0,41.0351,41.0351,40.8508,40.9284,8794.0
2015-11-09 15:00:00,42.15,42.42,42.08,42.41,25764.0,40.8702,41.132,40.8023,41.1223,25764.0
2015-11-09 15:30:00,42.41,42.84,42.41,42.49,43848.0,41.1223,41.5393,41.1223,41.1999,43848.0
2015-11-10 09:30:00,42.0,42.57,42.0,42.55,28644.0,40.7248,41.2775,40.7248,41.2581,28644.0
2015-11-10 10:00:00,42.37,42.37,41.63,41.68,22988.0,41.0835,41.0835,40.366,40.4145,22988.0
2015-11-10 10:30:00,41.7,42.07,41.7,42.06,6700.0,40.4339,40.7927,40.4339,40.783,6700.0
2015-11-10 11:00:00,42.29,42.29,41.8,41.8,11840.0,41.006,41.006,40.5309,40.5309,11840.0
2015-11-10 11:30:00,41.9,41.96,41.74,41.81,3200.0,40.6278,40.686,40.4727,40.5405,3200.0
2015-11-10 12:00:00,42.06,42.46,42.05,42.42,8200.0,40.783,41.1708,40.7733,41.132,8200.0
2015-11-10 12:30:00,42.41,42.41,42.21,42.26,5400.0,41.1223,41.1223,40.9284,40.9769,5400.0
2015-11-10 13:00:00,42.08,42.23,42.07,42.23,3000.0,40.8023,40.9478,40.7927,40.9478,3000.0
2015-11-10 13:30:00,42.28,42.62,42.23,42.5,9218.0,40.9963,41.326,40.9478,41.2096,9218.0
2015-11-10 14:00:00,42.52,42.52,42.37,42.43,1630.0,41.229,41.229,41.0835,41.1417,1630.0
2015-11-10 14:30:00,42.54,42.85,42.53,42.63,25000.0,41.2484,41.549,41.2387,41.3356,25000.0
2015-11-10 15:00:00,42.67,42.79,42.6,42.69,8400.0,41.3744,41.4908,41.3066,41.3938,8400.0
2015-11-10 15:30:00,42.69,42.86,42.63,42.84,75302.0,41.3938,41.5587,41.3356,41.5393,75302.0
2015-11-11 09:30:00,42.99,42.99,42.66,42.66,9396.0,41.6847,41.6847,41.3647,41.3647,9396.0
2015-11-11 10:00:00,42.52,42.52,42.23,42.23,4720.0,41.229,41.229,40.9478,40.9478,4720.0
2015-11-11 10:30:00,42.19,42.21,42.0,42.17,5000.0,40.909,40.9284,40.7248,40.8896,5000.0
2015-11-11 11:00:00,42.1,42.26,42.0,42.13,7660.0,40.8217,40.9769,40.7248,40.8508,7660.0
2015-11-11 11:30:00,42.18,42.75,42.18,42.75,23250.0,40.8993,41.452,40.8993,41.452,23250.0
2015-11-11 12:00:00,42.73,42.95,42.64,42.9,9584.0,41.4326,41.6459,41.3453,41.5975,9584.0
2015-11-11 12:30:00,42.83,42.9,42.56,42.56,6200.0,41.5296,41.5975,41.2678,41.2678,6200.0
2015-11-11 13:00:00,42.51,42.51,42.0,42.08,12700.0,41.2193,41.2193,40.7248,40.8023,12700.0
2015-11-11 13:30:00,42.02,42.13,41.86,41.98,9022.0,40.7442,40.8508,40.589,40.7054,9022.0
2015-11-11 14:00:00,41.98,42.24,41.91,42.2,10088.0,40.7054,40.9575,40.6375,40.9187,10088.0
2015-11-11 14:30:00,42.33,42.35,41.9,41.9,4982.0,41.0448,41.0642,40.6278,40.6278,4982.0
2015-11-11 15:00:00,41.88,42.03,41.85,41.86,11506.0,40.6084,40.7539,40.5793,40.589,11506.0
2015-11-11 15:30:00,41.99,42.01,41.72,41.77,50110.0,40.7151,40.7345,40.4533,40.5018,50110.0
2015-11-12 09:30:00,40.9,40.9,40.43,40.43,41342.0,39.6582,39.6582,39.2024,39.2024,41342.0
2015-11-12 10:00:00,40.4,40.46,40.0,40.27,39120.0,39.1734,39.2315,38.7855,39.0473,39120.0
2015-11-12 10:30:00,40.21,40.65,40.13,40.6,21600.0,38.9891,39.4158,38.9116,39.3673,21600.0
2015-11-12 11:00:00,40.91,40.91,40.45,40.45,9004.0,39.6679,39.6679,39.2218,39.2218,9004.0
2015-11-12 11:30:00,40.37,40.54,40.22,40.37,9310.0,39.1443,39.3091,38.9988,39.1443,9310.0
2015-11-12 12:00:00,40.38,40.38,40.1,40.19,7270.0,39.154,39.154,38.8825,38.9697,7270.0
2015-11-12 12:30:00,40.11,40.36,40.1,40.3,9304.0,38.8922,39.1346,38.8825,39.0764,9304.0
2015-11-12 13:00:00,40.48,40.49,40.3,40.38,24844.0,39.2509,39.2606,39.0764,39.154,24844.0
2015-11-12 13:30:00,40.42,40.42,40.15,40.22,7400.0,39.1928,39.1928,38.9309,38.9988,7400.0
2015-11-12 14:00:00,40.01,40.01,39.73,39.91,14340.0,38.7952,38.7952,38.5237,38.6982,14340.0
2015-11-12 14:30:00,39.91,39.91,39.42,39.52,25728.0,38.6982,38.6982,38.2231,38.3201,25728.0
2015-11-12 15:00:00,39.56,39.7,39.52,39.69,2300.0,38.3589,38.4946,38.3201,38.4849,2300.0
2015-11-12 15:30:00,39.75,39.76,39.2,39.4,56754.0,38.5431,38.5528,38.0098,38.2037,56754.0
2015-11-13 09:30:00,38.96,39.09,38.8,38.81,19538.0,37.7771,37.9031,37.6219,37.6316,19538.0
2015-11-13 10:00:00,38.9,38.96,38.09,38.44,52680.0,37.7189,37.7771,36.9335,37.2729,52680.0
2015-11-13 10:30:00,38.46,39.19,38.35,39.19,29296.0,37.2923,38.0001,37.1856,38.0001,29296.0
2015-11-13 11:00:00,39.08,39.31,38.58,39.24,16890.0,37.8934,38.1165,37.4086,38.0486,16890.0
2015-11-13 11:30:00,39.22,39.52,38.98,39.52,19732.0,38.0292,38.3201,37.7965,38.3201,19732.0
2015-11-13 12:00:00,39.44,39.8,39.44,39.48,35948.0,38.2425,38.5916,38.2425,38.2813,35948.0
2015-11-13 12:30:00,39.4,39.4,39.19,39.37,2806.0,38.2037,38.2037,38.0001,38.1746,2806.0
2015-11-13 13:00:00,39.39,39.39,38.92,38.95,11190.0,38.194,38.194,37.7383,37.7674,11190.0
2015-11-13 13:30:00,39.01,39.08,38.71,38.71,17340.0,37.8256,37.8934,37.5347,37.5347,17340.0
2015-11-13 14:00:00,38.76,38.8,38.52,38.52,9776.0,37.5832,37.6219,37.3504,37.3504,9776.0
2015-11-13 14:30:00,38.52,38.65,38.49,38.54,15120.0,37.3504,37.4765,37.3213,37.3698,15120.0
2015-11-13 15:00:00,38.55,38.74,38.49,38.66,13400.0,37.3795,37.5638,37.3213,37.4862,13400.0
2015-11-13 15:30:00,38.72,38.72,38.38,38.47,54012.0,37.5444,37.5444,37.2147,37.302,54012.0
2015-11-16 09:30:00,38.37,38.77,38.32,38.36,34534.0,37.205,37.5928,37.1565,37.1953,34534.0
2015-11-16 10:00:00,38.32,38.68,38.12,38.41,29730.0,37.1565,37.5056,36.9626,37.2438,29730.0
2015-11-16 10:30:00,38.2,38.4,37.96,38.0,10170.0,37.0402,37.2341,36.8074,36.8462,10170.0
2015-11-16 11:00:00,38.08,38.1,37.8,37.8,8396.0,36.9238,36.9432,36.6523,36.6523,8396.0
2015-11-16 11:30:00,37.99,38.13,37.93,38.1,15380.0,36.8365,36.9723,36.7784,36.9432,15380.0
2015-11-16 12:00:00,38.15,38.4,38.15,38.4,6300.0,36.9917,37.2341,36.9917,37.2341,6300.0
2015-11-16 12:30:00,38.43,38.61,38.37,38.37,19172.0,37.2632,37.4377,37.205,37.205,19172.0
2015-11-16 13:00:00,38.49,38.69,38.46,38.57,6562.0,37.3213,37.5153,37.2923,37.3989,6562.0
2015-11-16 13:30:00,38.66,38.68,38.48,38.68,1638.0,37.4862,37.5056,37.3117,37.5056,1638.0
2015-11-16 14:00:00,38.84,38.93,38.73,38.92,20476.0,37.6607,37.748,37.5541,37.7383,20476.0
2015-11-16 14:30:00,38.84,39.01,38.84,39.01,10100.0,37.6607,37.8256,37.6607,37.8256,10100.0
2015-11-16 15:00:00,39.17,39.32,39.1,39.27,13922.0,37.9807,38.1261,37.9128,38.0777,13922.0
2015-11-16 15:30:00,39.32,39.47,39.25,39.46,31080.0,38.1261,38.2716,38.0583,38.2619,31080.0
2015-11-17 09:30:00,39.52,39.55,38.91,39.31,47042.0,38.3201,38.3492,37.7286,38.1165,47042.0
2015-11-17 10:00:00,39.26,39.45,39.1,39.45,14970.0,38.068,38.2522,37.9128,38.2522,14970.0
2015-11-17 10:30:00,39.46,39.9,39.45,39.81,42802.0,38.2619,38.6885,38.2522,38.6013,42802.0
2015-11-17 11:00:00,39.84,40.27,39.7,40.27,25018.0,38.6304,39.0473,38.4946,39.0473,25018.0
2015-11-17 11:30:00,40.28,40.5,40.13,40.35,14628.0,39.057,39.2703,38.9116,39.1249,14628.0
2015-11-17 12:00:00,40.42,40.6,40.13,40.13,8618.0,39.1928,39.3673,38.9116,38.9116,8618.0
2015-11-17 12:30:00,40.09,40.09,39.79,39.91,22776.0,38.8728,38.8728,38.5819,38.6982,22776.0
2015-11-17 13:00:00,39.88,40.01,39.25,39.3,23216.0,38.6691,38.7952,38.0583,38.1068,23216.0
2015-11-17 13:30:00,39.25,39.37,39.15,39.36,21200.0,38.0583,38.1746,37.9613,38.1649,21200.0
2015-11-17 14:00:00,39.45,39.74,39.29,39.29,18888.0,38.2522,38.5334,38.0971,38.0971,18888.0
2015-11-17 14:30:00,39.16,39.28,39.0,39.28,14260.0,37.971,38.0874,37.8159,38.0874,14260.0
2015-11-17 15:00:00,39.28,39.28,38.99,39.09,26260.0,38.0874,38.0874,37.8062,37.9031,26260.0
2015-11-17 15:30:00,39.17,39.39,39.06,39.06,28382.0,37.9807,38.194,37.874,37.874,28382.0
2015-11-18 09:30:00,39.41,39.63,38.97,39.49,51494.0,38.2134,38.4267,37.7868,38.291,51494.0
2015-11-18 10:00:00,39.51,39.8,39.24,39.24,24676.0,38.3104,38.5916,38.0486,38.0486,24676.0
2015-11-18 10:30:00,39.32,39.45,39.0,39.39,4400.0,38.1261,38.2522,37.8159,38.194,4400.0
2015-11-18 11:00:00,39.49,39.71,39.49,39.63,4200.0,38.291,38.5043,38.291,38.4267,4200.0
2015-11-18 11:30:00,39.89,39.93,39.85,39.91,4640.0,38.6788,38.7176,38.6401,38.6982,4640.0
2015-11-18 12:00:00,39.84,40.0,39.73,39.9,7674.0,38.6304,38.7855,38.5237,38.6885,7674.0
2015-11-18 12:30:00,40.06,40.09,39.85,40.0,4756.0,38.8437,38.8728,38.6401,38.7855,4756.0
2015-11-18 13:00:00,39.92,40.22,39.92,40.14,16800.0,38.7079,38.9988,38.7079,38.9213,16800.0
2015-11-18 13:30:00,40.08,40.09,39.98,39.99,11200.0,38.8631,38.8728,38.7661,38.7758,11200.0
2015-11-18 14:00:00,40.12,40.51,39.9,40.4,33888.0,38.9019,39.28,38.6885,39.1734,33888.0
2015-11-18 14:30:00,40.32,40.6,40.26,40.6,17200.0,39.0958,39.3673,39.0376,39.3673,17200.0
2015-11-18 15:00:00,40.62,40.79,40.51,40.68,20532.0,39.3867,39.5515,39.28,39.4449,20532.0
2015-11-18 15:30:00,40.74,41.1,40.73,41.0,35934.0,39.503,39.8521,39.4933,39.7551,35934.0
2015-11-19 09:30:00,40.9,41.04,40.55,40.94,37856.0,39.6582,39.7939,39.3188,39.697,37856.0
2015-11-19 10:00:00,40.72,40.8,40.47,40.51,17308.0,39.4836,39.5612,39.2412,39.28,17308.0
2015-11-19 10:30:00,40.52,40.8,40.34,40.8,14764.0,39.2897,39.5612,39.1152,39.5612,14764.0
2015-11-19 11:00:00,40.79,40.94,40.79,40.88,10634.0,39.5515,39.697,39.5515,39.6388,10634.0
2015-11-19 11:30:00,40.88,40.88,40.25,40.4,13200.0,39.6388,39.6388,39.0279,39.1734,13200.0
2015-11-19 12:00:00,40.48,40.55,40.28,40.29,2200.0,39.2509,39.3188,39.057,39.0667,2200.0
2015-11-19 12:30:00,40.49,40.52,40.4,40.42,7500.0,39.2606,39.2897,39.1734,39.1928,7500.0
2015-11-19 13:00:00,40.52,40.63,40.51,40.52,2000.0,39.2897,39.3964,39.28,39.2897,2000.0
2015-11-19 13:30:00,40.47,40.47,40.23,40.43,4200.0,39.2412,39.2412,39.0085,39.2024,4200.0
2015-11-19 14:00:00,40.25,40.49,40.25,40.49,9000.0,39.0279,39.2606,39.0279,39.2606,9000.0
2015-11-19 14:30:00,40.43,40.43,40.33,40.38,6400.0,39.2024,39.2024,39.1055,39.154,6400.0
2015-11-19 15:00:00,40.25,40.5,40.24,40.5,3782.0,39.0279,39.2703,39.0182,39.2703,3782.0
2015-11-19 15:30:00,40.52,40.61,40.41,40.5,23526.0,39.2897,39.377,39.1831,39.2703,23526.0
2015-11-20 09:30:00,40.88,41.45,40.87,41.37,83224.0,39.6388,40.1915,39.6291,40.1139,83224.0
2015-11-20 10:00:00,41.44,41.8,41.12,41.54,56840.0,40.1818,40.5309,39.8715,40.2787,56840.0
2015-11-20 10:30:00,41.55,41.72,41.52,41.52,12300.0,40.2884,40.4533,40.2594,40.2594,12300.0
2015-11-20 11:00:00,41.52,41.81,41.52,41.8,16500.0,40.2594,40.5405,40.2594,40.5309,16500.0
2015-11-20 11:30:00,41.77,41.77,41.52,41.52,3208.0,40.5018,40.5018,40.2594,40.2594,3208.0
2015-11-20 12:00:00,41.33,41.4,41.33,41.4,1400.0,40.0751,40.143,40.0751,40.143,1400.0
2015-11-20 12:30:00,41.52,41.6,41.52,41.6,3436.0,40.2594,40.3369,40.2594,40.3369,3436.0
2015-11-20 13:00:00,41.66,41.72,41.47,41.52,4038.0,40.3951,40.4533,40.2109,40.2594,4038.0
2015-11-20 13:30:00,41.35,41.53,41.28,41.4,16410.0,40.0945,40.269,40.0266,40.143,16410.0
2015-11-20 14:00:00,41.47,41.63,41.47,41.56,6044.0,40.2109,40.366,40.2109,40.2981,6044.0
2015-11-20 14:30:00,41.43,41.55,41.32,41.32,3240.0,40.1721,40.2884,40.0654,40.0654,3240.0
2015-11-20 15:00:00,41.33,41.35,41.19,41.2,27200.0,40.0751,40.0945,39.9394,39.9491,27200.0
2015-11-20 15:30:00,41.31,41.45,41.28,41.3,98014.0,40.0557,40.1915,40.0266,40.046,98014.0
2015-11-23 09:30:00,41.2,41.65,41.16,41.44,28006.0,39.9491,40.3854,39.9103,40.1818,28006.0
2015-11-23 10:00:00,41.51,42.05,41.34,41.84,20190.0,40.2497,40.7733,40.0848,40.5696,20190.0
2015-11-23 10:30:00,41.83,42.29,41.79,42.29,24152.0,40.5599,41.006,40.5212,41.006,24152.0
2015-11-23 11:00:00,42.29,42.31,42.15,42.22,9356.0,41.006,41.0254,40.8702,40.9381,9356.0
2015-11-23 11:30:00,42.19,42.31,42.19,42.25,5200.0,40.909,41.0254,40.909,40.9672,5200.0
2015-11-23 12:00:00,42.23,42.23,42.04,42.19,3500.0,40.9478,40.9478,40.7636,40.909,3500.0
2015-11-23 12:30:00,42.14,42.35,42.1,42.35,4000.0,40.8605,41.0642,40.8217,41.0642,4000.0
2015-11-23 13:00:00,42.4,42.4,42.3,42.33,1000.0,41.1126,41.1126,41.0157,41.0448,1000.0
2015-11-23 13:30:00,42.27,42.27,42.11,42.11,1000.0,40.9866,40.9866,40.8314,40.8314,1000.0
2015-11-23 14:00:00,42.11,42.11,41.58,41.71,35442.0,40.8314,40.8314,40.3175,40.4436,35442.0
2015-11-23 14:30:00,41.73,41.84,41.57,41.84,10050.0,40.463,40.5696,40.3078,40.5696,10050.0
2015-11-23 15:00:00,41.85,41.99,41.77,41.99,11162.0,40.5793,40.7151,40.5018,40.7151,11162.0
2015-11-23 15:30:00,42.04,42.09,41.83,41.83,41308.0,40.7636,40.812,40.5599,40.5599,41308.0
2015-11-24 09:30:00,41.32,41.74,41.32,41.66,44560.0,40.0654,40.4727,40.0654,40.3951,44560.0
2015-11-24 10:00:00,41.47,41.79,41.29,41.3,14854.0,40.2109,40.5212,40.0363,40.046,14854.0
2015-11-24 10:30:00,41.26,41.3,41.02,41.3,26400.0,40.0072,40.046,39.7745,40.046,26400.0
2015-11-24 11:00:00,41.32,41.65,41.13,41.65,11900.0,40.0654,40.3854,39.8812,40.3854,11900.0
2015-11-24 11:30:00,41.7,42.13,41.66,41.99,19330.0,40.4339,40.8508,40.3951,40.7151,19330.0
2015-11-24 12:00:00,42.07,42.18,41.77,41.88,15958.0,40.7927,40.8993,40.5018,40.6084,15958.0
2015-11-24 12:30:00,41.8,41.94,41.8,41.88,2800.0,40.5309,40.6666,40.5309,40.6084,2800.0
2015-11-24 13:00:00,42.05,42.65,42.05,42.63,20948.0,40.7733,41.355,40.7733,41.3356,20948.0
2015-11-24 13:30:00,42.64,42.69,42.47,42.52,14600.0,41.3453,41.3938,41.1805,41.229,14600.0
2015-11-24 14:00:00,42.59,42.75,42.37,42.51,23826.0,41.2969,41.452,41.0835,41.2193,23826.0
2015-11-24 14:30:00,42.51,42.7,42.49,42.7,6652.0,41.2193,41.4035,41.1999,41.4035,6652.0
2015-11-24 15:00:00,42.63,42.99,42.63,42.9,35708.0,41.3356,41.6847,41.3356,41.5975,35708.0
2015-11-24 15:30:00,42.88,42.99,42.76,42.76,36160.0,41.5781,41.6847,41.4617,41.4617,36160.0
2015-11-25 09:30:00,42.87,43.16,42.69,43.08,73206.0,41.5684,41.8496,41.3938,41.772,73206.0
2015-11-25 10:00:00,43.16,43.45,42.99,43.22,40536.0,41.8496,42.1308,41.6847,41.9077,40536.0
2015-11-25 10:30:00,43.23,43.58,43.23,43.46,28812.0,41.9174,42.2568,41.9174,42.1404,28812.0
2015-11-25 11:00:00,43.42,43.43,43.22,43.24,11740.0,42.1017,42.1114,41.9077,41.9271,11740.0
2015-11-25 11:30:00,43.25,43.54,43.18,43.51,12610.0,41.9368,42.218,41.869,42.1889,12610.0
2015-11-25 12:00:00,43.58,43.9,43.58,43.74,21332.0,42.2568,42.5671,42.2568,42.4119,21332.0
2015-11-25 12:30:00,43.79,43.79,43.63,43.72,5480.0,42.4604,42.4604,42.3053,42.3926,5480.0
2015-11-25 13:00:00,43.68,43.69,43.59,43.67,6660.0,42.3538,42.3635,42.2665,42.3441,6660.0
2015-11-25 13:30:00,43.71,43.76,43.5,43.71,5936.0,42.3829,42.4313,42.1792,42.3829,5936.0
2015-11-25 14:00:00,43.84,43.88,43.8,43.87,4410.0,42.5089,42.5477,42.4701,42.538,4410.0
2015-11-25 14:30:00,43.87,43.87,43.74,43.75,3416.0,42.538,42.538,42.4119,42.4216,3416.0
2015-11-25 15:00:00,43.8,43.93,43.8,43.93,7000.0,42.4701,42.5962,42.4701,42.5962,7000.0
2015-11-25 15:30:00,43.95,43.95,43.8,43.86,37598.0,42.6156,42.6156,42.4701,42.5283,37598.0
2015-11-27 09:30:00,43.93,44.24,43.51,44.02,34324.0,42.5962,42.8968,42.1889,42.6834,34324.0
2015-11-27 10:00:00,43.92,44.38,43.65,44.37,26826.0,42.5865,43.0325,42.3247,43.0228,26826.0
2015-11-27 10:30:00,44.38,44.42,44.15,44.23,11200.0,43.0325,43.0713,42.8095,42.8871,11200.0
2015-11-27 11:00:00,44.24,44.6,44.24,44.6,14200.0,42.8968,43.2458,42.8968,43.2458,14200.0
2015-11-27 11:30:00,44.49,44.52,44.07,44.08,22544.0,43.1392,43.1683,42.7319,42.7416,22544.0
2015-11-27 12:00:00,44.1,44.3,44.02,44.3,25322.0,42.761,42.9549,42.6834,42.9549,25322.0
2015-11-27 12:30:00,44.27,44.37,44.22,44.29,24160.0,42.9259,43.0228,42.8774,42.9452,24160.0
2015-11-30 09:30:00,44.75,44.75,44.27,44.34,38832.0,43.3913,43.3913,42.9259,42.9937,38832.0
2015-11-30 10:00:00,44.35,44.59,44.32,44.49,9766.0,43.0034,43.2361,42.9743,43.1392,9766.0
2015-11-30 10:30:00,44.56,44.68,44.49,44.59,7676.0,43.2071,43.3234,43.1392,43.2361,7676.0
2015-11-30 11:00:00,44.46,44.61,44.22,44.24,10774.0,43.1101,43.2555,42.8774,42.8968,10774.0
2015-11-30 11:30:00,44.19,44.41,44.14,44.21,21100.0,42.8483,43.0616,42.7998,42.8677,21100.0
2015-11-30 12:00:00,44.12,44.23,44.02,44.13,15210.0,42.7804,42.8871,42.6834,42.7901,15210.0
2015-11-30 12:30:00,44.02,44.02,43.84,43.87,29624.0,42.6834,42.6834,42.5089,42.538,29624.0
2015-11-30 13:00:00,43.76,43.95,43.75,43.94,26710.0,42.4313,42.6156,42.4216,42.6059,26710.0
2015-11-30 13:30:00,43.8,44.1,43.8,44.05,4604.0,42.4701,42.761,42.4701,42.7125,4604.0
2015-11-30 14:00:00,43.95,44.11,43.88,43.99,9830.0,42.6156,42.7707,42.5477,42.6544,9830.0
2015-11-30 14:30:00,43.95,44.09,43.74,43.74,4000.0,42.6156,42.7513,42.4119,42.4119,4000.0
2015-11-30 15:00:00,43.73,43.88,43.68,43.81,13458.0,42.4023,42.5477,42.3538,42.4798,13458.0
2015-11-30 15:30:00,43.83,44.2,43.71,43.72,65554.0,42.4992,42.858,42.3829,42.3926,65554.0
2015-12-01 09:30:00,44.29,44.57,44.1,44.5,29996.0,42.9452,43.2167,42.761,43.1489,29996.0
2015-12-01 10:00:00,44.38,44.38,43.79,44.05,35198.0,43.0325,43.0325,42.4604,42.7125,35198.0
2015-12-01 10:30:00,43.99,44.26,43.94,44.08,18630.0,42.6544,42.9162,42.6059,42.7416,18630.0
2015-12-01 11:00:00,44.05,44.05,43.59,43.7,10200.0,42.7125,42.7125,42.2665,42.3732,10200.0
2015-12-01 11:30:00,43.76,43.76,43.5,43.63,18532.0,42.4313,42.4313,42.1792,42.3053,18532.0
2015-12-01 12:00:00,43.77,43.81,43.68,43.75,23442.0,42.441,42.4798,42.3538,42.4216,23442.0
2015-12-01 12:30:00,43.83,44.08,43.78,44.08,3578.0,42.4992,42.7416,42.4507,42.7416,3578.0
2015-12-01 13:00:00,44.05,44.08,43.94,43.94,7400.0,42.7125,42.7416,42.6059,42.6059,7400.0
2015-12-01 13:30:00,43.88,44.2,43.88,44.13,23378.0,42.5477,42.858,42.5477,42.7901,23378.0
2015-12-01 14:00:00,44.09,44.51,44.09,44.47,26856.0,42.7513,43.1586,42.7513,43.1198,26856.0
2015-12-01 14:30:00,44.46,44.62,44.37,44.44,20226.0,43.1101,43.2652,43.0228,43.0907,20226.0
2015-12-01 15:00:00,44.44,44.52,44.39,44.52,10730.0,43.0907,43.1683,43.0422,43.1683,10730.0
2015-12-01 15:30:00,44.49,44.58,44.44,44.46,20002.0,43.1392,43.2264,43.0907,43.1101,20002.0
2015-12-02 09:30:00,44.4,44.62,44.32,44.56,20292.0,43.0519,43.2652,42.9743,43.2071,20292.0
2015-12-02 10:00:00,44.69,44.74,44.4,44.52,22062.0,43.3331,43.3816,43.0519,43.1683,22062.0
2015-12-02 10:30:00,44.45,44.65,44.42,44.65,14792.0,43.1004,43.2943,43.0713,43.2943,14792.0
2015-12-02 11:00:00,44.58,44.58,44.25,44.32,23722.0,43.2264,43.2264,42.9065,42.9743,23722.0
2015-12-02 11:30:00,44.26,44.27,43.86,43.93,13638.0,42.9162,42.9259,42.5283,42.5962,13638.0
2015-12-02 12:00:00,44.06,44.08,43.78,43.93,9940.0,42.7222,42.7416,42.4507,42.5962,9940.0
2015-12-02 12:30:00,43.92,44.04,43.78,43.79,8000.0,42.5865,42.7028,42.4507,42.4604,8000.0
2015-12-02 13:00:00,43.77,44.0,43.68,43.97,20596.0,42.441,42.6641,42.3538,42.635,20596.0
2015-12-02 13:30:00,43.96,43.96,43.77,43.81,13000.0,42.6253,42.6253,42.441,42.4798,13000.0
2015-12-02 14:00:00,43.78,43.78,43.38,43.52,51032.0,42.4507,42.4507,42.0629,42.1986,51032.0
2015-12-02 14:30:00,43.46,43.49,42.99,43.03,34582.0,42.1404,42.1695,41.6847,41.7235,34582.0
2015-12-02 15:00:00,43.08,43.45,43.06,43.41,29242.0,41.772,42.1308,41.7526,42.092,29242.0
2015-12-02 15:30:00,43.34,43.38,43.01,43.16,18806.0,42.0241,42.0629,41.7041,41.8496,18806.0
2015-12-03 09:30:00,43.51,44.01,43.05,43.22,43480.0,42.1889,42.6737,41.7429,41.9077,43480.0
2015-12-03 10:00:00,43.07,43.25,42.32,42.6,70392.0,41.7623,41.9368,41.0351,41.3066,70392.0
2015-12-03 10:30:00,42.57,43.17,42.4,43.0,47320.0,41.2775,41.8593,41.1126,41.6944,47320.0
2015-12-03 11:00:00,42.99,43.46,42.93,43.34,45900.0,41.6847,42.1404,41.6265,42.0241,45900.0
2015-12-03 11:30:00,43.27,43.27,42.91,43.0,21346.0,41.9562,41.9562,41.6071,41.6944,21346.0
2015-12-03 12:00:00,42.92,42.93,41.98,42.07,62064.0,41.6168,41.6265,40.7054,40.7927,62064.0
2015-12-03 12:30:00,42.29,42.42,42.16,42.16,9382.0,41.006,41.132,40.8799,40.8799,9382.0
2015-12-03 13:00:00,42.09,42.48,42.05,42.42,16000.0,40.812,41.1902,40.7733,41.132,16000.0
2015-12-03 13:30:00,42.35,42.35,41.35,41.35,35242.0,41.0642,41.0642,40.0945,40.0945,35242.0
2015-12-03 14:00:00,41.33,41.33,40.68,40.77,86176.0,40.0751,40.0751,39.4449,39.5321,86176.0
2015-12-03 14:30:00,40.66,41.15,40.49,41.1,12164.0,39.4255,39.9006,39.2606,39.8521,12164.0
2015-12-03 15:00:00,41.12,41.24,40.82,40.97,7800.0,39.8715,39.9879,39.5806,39.7261,7800.0
2015-12-03 15:30:00,40.87,41.03,40.69,40.93,34322.0,39.6291,39.7842,39.4546,39.6873,34322.0
2015-12-04 09:30:00,40.95,41.9,40.77,41.49,54588.0,39.7067,40.6278,39.5321,40.2303,54588.0
2015-12-04 10:00:00,41.44,41.65,41.19,41.62,31774.0,40.1818,40.3854,39.9394,40.3563,31774.0
2015-12-04 10:30:00,41.55,42.17,41.42,42.01,18450.0,40.2884,40.8896,40.1624,40.7345,18450.0
2015-12-04 11:00:00,42.0,42.02,41.74,41.78,8330.0,40.7248,40.7442,40.4727,40.5115,8330.0
2015-12-04 11:30:00,41.65,41.69,41.25,41.3,23192.0,40.3854,40.4242,39.9975,40.046,23192.0
2015-12-04 12:00:00,41.24,41.46,41.21,41.35,8564.0,39.9879,40.2012,39.9588,40.0945,8564.0
2015-12-04 12:30:00,41.45,41.99,41.45,41.94,22100.0,40.1915,40.7151,40.1915,40.6666,22100.0
2015-12-04 13:00:00,42.01,42.3,41.99,42.1,36346.0,40.7345,41.0157,40.7151,40.8217,36346.0
2015-12-04 13:30:00,42.13,42.13,41.87,42.04,9240.0,40.8508,40.8508,40.5987,40.7636,9240.0
2015-12-04 14:00:00,42.04,42.05,41.83,41.88,6626.0,40.7636,40.7733,40.5599,40.6084,6626.0
2015-12-04 14:30:00,42.04,42.21,41.94,42.19,6050.0,40.7636,40.9284,40.6666,40.909,6050.0
2015-12-04 15:00:00,42.13,42.34,42.09,42.16,13534.0,40.8508,41.0545,40.812,40.8799,13534.0
2015-12-04 15:30:00,42.21,42.29,42.04,42.23,48344.0,40.9284,41.006,40.7636,40.9478,48344.0
2015-12-07 09:30:00,42.09,42.09,40.89,40.95,56796.0,40.812,40.812,39.6485,39.7067,56796.0
2015-12-07 10:00:00,40.87,41.05,40.6,40.83,34890.0,39.6291,39.8036,39.3673,39.5903,34890.0
2015-12-07 10:30:00,40.85,40.95,40.43,40.55,28164.0,39.6097,39.7067,39.2024,39.3188,28164.0
2015-12-07 11:00:00,40.52,40.65,40.31,40.31,29388.0,39.2897,39.4158,39.0861,39.0861,29388.0
2015-12-07 11:30:00,40.33,41.04,40.33,41.04,23950.0,39.1055,39.7939,39.1055,39.7939,23950.0
2015-12-07 12:00:00,40.97,40.97,40.55,40.59,17190.0,39.7261,39.7261,39.3188,39.3576,17190.0
2015-12-07 12:30:00,40.51,40.51,39.84,40.02,31714.0,39.28,39.28,38.6304,38.8049,31714.0
2015-12-07 13:00:00,40.05,40.42,39.94,40.21,6200.0,38.834,39.1928,38.7273,38.9891,6200.0
2015-12-07 13:30:00,40.32,40.32,39.79,39.93,14076.0,39.0958,39.0958,38.5819,38.7176,14076.0
2015-12-07 14:00:00,39.99,40.23,39.96,40.1,19270.0,38.7758,39.0085,38.7467,38.8825,19270.0
2015-12-07 14:30:00,40.18,40.23,39.86,39.9,12600.0,38.96,39.0085,38.6498,38.6885,12600.0
2015-12-07 15:00:00,39.85,40.04,39.81,39.95,20150.0,38.6401,38.8243,38.6013,38.737,20150.0
2015-12-07 15:30:00,39.97,40.28,39.82,40.24,48996.0,38.7564,39.057,38.611,39.0182,48996.0
2015-12-08 09:30:00,39.14,39.64,38.84,39.21,55144.0,37.9516,38.4364,37.6607,38.0195,55144.0
2015-12-08 10:00:00,39.19,39.48,38.72,38.84,33724.0,38.0001,38.2813,37.5444,37.6607,33724.0
2015-12-08 10:30:00,38.82,39.77,38.8,39.66,33704.0,37.6413,38.5625,37.6219,38.4558,33704.0
2015-12-08 11:00:00,39.65,40.23,39.65,39.74,17052.0,38.4461,39.0085,38.4461,38.5334,17052.0
2015-12-08 11:30:00,39.79,39.82,39.51,39.82,16364.0,38.5819,38.611,38.3104,38.611,16364.0
2015-12-08 12:00:00,39.77,39.78,39.5,39.61,28000.0,38.5625,38.5722,38.3007,38.4073,28000.0
2015-12-08 12:30:00,39.52,39.69,39.43,39.69,12132.0,38.3201,38.4849,38.2328,38.4849,12132.0
2015-12-08 13:00:00,39.71,39.77,39.27,39.52,27570.0,38.5043,38.5625,38.0777,38.3201,27570.0
2015-12-08 13:30:00,39.62,39.76,39.62,39.7,5858.0,38.417,38.5528,38.417,38.4946,5858.0
2015-12-08 14:00:00,39.76,40.18,39.76,39.88,11900.0,38.5528,38.96,38.5528,38.6691,11900.0
2015-12-08 14:30:00,39.85,39.9,39.7,39.74,12654.0,38.6401,38.6885,38.4946,38.5334,12654.0
2015-12-08 15:00:00,39.67,39.81,39.54,39.62,12194.0,38.4655,38.6013,38.3395,38.417,12194.0
2015-12-08 15:30:00,39.59,39.84,39.55,39.69,36076.0,38.388,38.6304,38.3492,38.4849,36076.0
2015-12-09 09:30:00,39.31,39.96,39.27,39.85,28002.0,38.1165,38.7467,38.0777,38.6401,28002.0
2015-12-09 10:00:00,39.87,40.27,39.82,39.94,31198.0,38.6594,39.0473,38.611,38.7273,31198.0
2015-12-09 10:30:00,39.95,40.42,39.95,39.98,36396.0,38.737,39.1928,38.737,38.7661,36396.0
2015-12-09 11:00:00,39.94,39.99,39.52,39.58,21050.0,38.7273,38.7758,38.3201,38.3783,21050.0
2015-12-09 11:30:00,39.57,39.63,38.99,39.1,38406.0,38.3686,38.4267,37.8062,37.9128,38406.0
2015-12-09 12:00:00,39.07,39.21,38.5,38.52,35958.0,37.8837,38.0195,37.331,37.3504,35958.0
2015-12-09 12:30:00,38.46,38.46,37.84,38.15,32900.0,37.2923,37.2923,36.6911,36.9917,32900.0
2015-12-09 13:00:00,38.1,38.48,38.0,38.21,21700.0,36.9432,37.3117,36.8462,37.0499,21700.0
2015-12-09 13:30:00,38.22,38.58,38.08,38.57,29180.0,37.0595,37.4086,36.9238,37.3989,29180.0
2015-12-09 14:00:00,38.5,38.5,38.06,38.1,13600.0,37.331,37.331,36.9044,36.9432,13600.0
2015-12-09 14:30:00,38.16,38.4,38.15,38.27,19210.0,37.0014,37.2341,36.9917,37.108,19210.0
2015-12-09 15:00:00,38.21,38.41,38.2,38.33,17572.0,37.0499,37.2438,37.0402,37.1662,17572.0
2015-12-09 15:30:00,38.42,38.58,38.23,38.29,42748.0,37.2535,37.4086,37.0692,37.1274,42748.0
2015-12-10 09:30:00,38.15,38.65,37.95,38.2,34432.0,36.9917,37.4765,36.7977,37.0402,34432.0
2015-12-10 10:00:00,38.33,38.59,38.05,38.59,20002.0,37.1662,37.4183,36.8947,37.4183,20002.0
2015-12-10 10:30:00,38.59,38.88,38.48,38.49,33676.0,37.4183,37.6995,37.3117,37.3213,33676.0
2015-12-10 11:00:00,38.49,38.63,38.41,38.59,36790.0,37.3213,37.4571,37.2438,37.4183,36790.0
2015-12-10 11:30:00,38.5,38.54,38.37,38.51,35022.0,37.331,37.3698,37.205,37.3407,35022.0
2015-12-10 12:00:00,38.54,38.59,38.26,38.26,2756.0,37.3698,37.4183,37.0983,37.0983,2756.0
2015-12-10 12:30:00,38.4,38.91,38.4,38.85,12152.0,37.2341,37.7286,37.2341,37.6704,12152.0
2015-12-10 13:00:00,38.78,38.91,38.71,38.81,91600.0,37.6025,37.7286,37.5347,37.6316,91600.0
2015-12-10 13:30:00,38.8,38.94,38.8,38.84,8400.0,37.6219,37.7577,37.6219,37.6607,8400.0
2015-12-10 14:00:00,38.87,39.21,38.87,39.21,9516.0,37.6898,38.0195,37.6898,38.0195,9516.0
2015-12-10 14:30:00,39.21,39.27,38.98,38.98,9984.0,38.0195,38.0777,37.7965,37.7965,9984.0
2015-12-10 15:00:00,38.99,38.99,38.53,38.65,7368.0,37.8062,37.8062,37.3601,37.4765,7368.0
2015-12-10 15:30:00,38.63,38.69,38.32,38.68,47412.0,37.4571,37.5153,37.1565,37.5056,47412.0
2015-12-11 09:30:00,37.49,37.54,36.99,37.1,65074.0,36.3517,36.4002,35.8669,35.9736,65074.0
2015-12-11 10:00:00,37.08,37.44,37.05,37.44,27116.0,35.9542,36.3032,35.9251,36.3032,27116.0
2015-12-11 10:30:00,37.44,37.51,36.86,36.88,32134.0,36.3032,36.3711,35.7408,35.7602,32134.0
2015-12-11 11:00:00,36.88,37.18,36.76,37.02,35246.0,35.7602,36.0511,35.6439,35.896,35246.0
2015-12-11 11:30:00,36.97,37.09,36.73,36.84,30142.0,35.8475,35.9639,35.6148,35.7214,30142.0
2015-12-11 12:00:00,36.85,36.85,36.19,36.21,39732.0,35.7311,35.7311,35.0912,35.1106,39732.0
2015-12-11 12:30:00,36.18,36.33,36.06,36.13,45430.0,35.0815,35.2269,34.9651,35.033,45430.0
2015-12-11 13:00:00,36.25,36.6,36.13,36.13,17250.0,35.1494,35.4887,35.033,35.033,17250.0
2015-12-11 13:30:00,36.13,36.42,36.0,36.39,20764.0,35.033,35.3142,34.907,35.2851,20764.0
2015-12-11 14:00:00,36.4,36.79,36.38,36.55,23564.0,35.2948,35.673,35.2754,35.4403,23564.0
2015-12-11 14:30:00,36.5,36.62,36.38,36.43,9850.0,35.3918,35.5081,35.2754,35.3239,9850.0
2015-12-11 15:00:00,36.41,36.43,35.75,36.01,26054.0,35.3045,35.3239,34.6645,34.9166,26054.0
2015-12-11 15:30:00,35.98,36.13,35.82,36.1,66440.0,34.8876,35.033,34.7324,35.0039,66440.0
2015-12-14 09:30:00,36.1,36.54,35.84,35.87,52784.0,35.0039,35.4306,34.7518,34.7809,52784.0
2015-12-14 10:00:00,35.95,36.06,35.17,35.17,96632.0,34.8585,34.9651,34.1022,34.1022,96632.0
2015-12-14 10:30:00,35.11,35.41,35.11,35.24,49424.0,34.044,34.3349,34.044,34.17,49424.0
2015-12-14 11:00:00,35.27,35.37,35.1,35.15,56174.0,34.1991,34.2961,34.0343,34.0828,56174.0
2015-12-14 11:30:00,35.1,35.15,34.55,35.13,64288.0,34.0343,34.0828,33.501,34.0634,64288.0
2015-12-14 12:00:00,35.16,35.8,35.11,35.71,52500.0,34.0925,34.713,34.044,34.6258,52500.0
2015-12-14 12:30:00,35.77,35.81,35.27,35.71,65196.0,34.6839,34.7227,34.1991,34.6258,65196.0
2015-12-14 13:00:00,35.74,35.8,35.32,35.36,33800.0,34.6548,34.713,34.2476,34.2864,33800.0
2015-12-14 13:30:00,35.33,35.45,35.16,35.37,18600.0,34.2573,34.3737,34.0925,34.2961,18600.0
2015-12-14 14:00:00,35.32,35.47,35.18,35.3,33064.0,34.2476,34.393,34.1118,34.2282,33064.0
2015-12-14 14:30:00,35.31,35.47,35.18,35.4,9720.0,34.2379,34.393,34.1118,34.3252,9720.0
2015-12-14 15:00:00,35.35,35.35,35.09,35.16,24448.0,34.2767,34.2767,34.0246,34.0925,24448.0
2015-12-14 15:30:00,35.15,35.43,34.97,35.39,72308.0,34.0828,34.3543,33.9082,34.3155,72308.0
2015-12-15 09:30:00,35.92,36.72,35.92,36.72,40256.0,34.8294,35.6051,34.8294,35.6051,40256.0
2015-12-15 10:00:00,36.79,36.83,36.38,36.47,29340.0,35.673,35.7118,35.2754,35.3627,29340.0
2015-12-15 10:30:00,36.21,36.43,36.12,36.34,12800.0,35.1106,35.3239,35.0233,35.2366,12800.0
2015-12-15 11:00:00,36.33,36.47,36.27,36.39,2898.0,35.2269,35.3627,35.1688,35.2851,2898.0
2015-12-15 11:30:00,36.43,36.43,35.96,36.31,15540.0,35.3239,35.3239,34.8682,35.2075,15540.0
2015-12-15 12:00:00,36.25,36.7,36.25,36.67,13802.0,35.1494,35.5857,35.1494,35.5566,13802.0
2015-12-15 12:30:00,36.84,36.97,36.77,36.88,14262.0,35.7214,35.8475,35.6536,35.7602,14262.0
2015-12-15 13:00:00,36.7,36.8,36.68,36.68,3406.0,35.5857,35.6827,35.5663,35.5663,3406.0
2015-12-15 13:30:00,36.64,37.01,36.62,36.99,32578.0,35.5275,35.8863,35.5081,35.8669,32578.0
2015-12-15 14:00:00,36.99,37.02,36.87,36.91,15536.0,35.8669,35.896,35.7505,35.7893,15536.0
2015-12-15 14:30:00,36.99,36.99,36.84,36.85,4894.0,35.8669,35.8669,35.7214,35.7311,4894.0
2015-12-15 15:00:00,36.9,36.9,36.63,36.63,6736.0,35.7796,35.7796,35.5178,35.5178,6736.0
2015-12-15 15:30:00,36.6,36.88,36.47,36.88,50112.0,35.4887,35.7602,35.3627,35.7602,50112.0
2015-12-16 09:30:00,37.64,37.88,37.44,37.66,52822.0,36.4972,36.7299,36.3032,36.5166,52822.0
2015-12-16 10:00:00,37.7,37.77,37.49,37.77,47032.0,36.5553,36.6232,36.3517,36.6232,47032.0
2015-12-16 10:30:00,37.63,37.75,37.26,37.28,22020.0,36.4875,36.6038,36.1287,36.1481,22020.0
2015-12-16 11:00:00,37.2,37.34,37.0,37.02,14600.0,36.0705,36.2063,35.8766,35.896,14600.0
2015-12-16 11:30:00,37.08,37.38,37.08,37.31,22426.0,35.9542,36.2451,35.9542,36.1772,22426.0
2015-12-16 12:00:00,37.38,37.56,37.35,37.52,17492.0,36.2451,36.4196,36.216,36.3808,17492.0
2015-12-16 12:30:00,37.58,37.58,37.18,37.18,13600.0,36.439,36.439,36.0511,36.0511,13600.0
2015-12-16 13:00:00,37.13,37.4,37.13,37.4,9980.0,36.0026,36.2644,36.0026,36.2644,9980.0
2015-12-16 13:30:00,37.27,37.81,37.16,37.81,19530.0,36.1384,36.662,36.0317,36.662,19530.0
2015-12-16 14:00:00,37.63,38.11,37.2,37.38,45346.0,36.4875,36.9529,36.0705,36.2451,45346.0
2015-12-16 14:30:00,37.32,38.13,37.23,38.13,24670.0,36.1869,36.9723,36.0996,36.9723,24670.0
2015-12-16 15:00:00,38.11,38.43,37.83,38.41,21786.0,36.9529,37.2632,36.6814,37.2438,21786.0
2015-12-16 15:30:00,38.41,38.72,38.36,38.57,43188.0,37.2438,37.5444,37.1953,37.3989,43188.0
2015-12-17 09:30:00,39.04,39.04,38.45,38.69,77612.0,37.8547,37.8547,37.2826,37.5153,77612.0
2015-12-17 10:00:00,38.58,38.86,38.51,38.58,83158.0,37.4086,37.6801,37.3407,37.4086,83158.0
2015-12-17 10:30:00,38.63,38.68,37.72,37.86,34778.0,37.4571,37.5056,36.5747,36.7105,34778.0
2015-12-17 11:00:00,37.8,37.96,37.3,37.4,39074.0,36.6523,36.8074,36.1675,36.2644,39074.0
2015-12-17 11:30:00,37.46,37.85,37.34,37.7,21002.0,36.3226,36.7008,36.2063,36.5553,21002.0
2015-12-17 12:00:00,37.67,37.77,37.37,37.45,11652.0,36.5262,36.6232,36.2354,36.3129,11652.0
2015-12-17 12:30:00,37.46,37.52,37.12,37.4,40322.0,36.3226,36.3808,35.9929,36.2644,40322.0
2015-12-17 13:00:00,37.4,37.7,37.36,37.67,10672.0,36.2644,36.5553,36.2257,36.5262,10672.0
2015-12-17 13:30:00,37.56,37.9,37.51,37.9,11444.0,36.4196,36.7493,36.3711,36.7493,11444.0
2015-12-17 14:00:00,37.79,37.82,37.61,37.7,7800.0,36.6426,36.6717,36.4681,36.5553,7800.0
2015-12-17 14:30:00,37.74,37.76,37.45,37.6,7390.0,36.5941,36.6135,36.3129,36.4584,7390.0
2015-12-17 15:00:00,37.63,37.66,37.34,37.41,4650.0,36.4875,36.5166,36.2063,36.2741,4650.0
2015-12-17 15:30:00,37.4,37.69,37.22,37.26,29740.0,36.2644,36.5456,36.0899,36.1287,29740.0
2015-12-18 09:30:00,36.75,36.95,36.59,36.81,47046.0,35.6342,35.8281,35.479,35.6924,47046.0
2015-12-18 10:00:00,36.83,36.85,36.38,36.51,41680.0,35.7118,35.7311,35.2754,35.4015,41680.0
2015-12-18 10:30:00,36.54,36.65,36.27,36.65,27010.0,35.4306,35.5372,35.1688,35.5372,27010.0
2015-12-18 11:00:00,36.72,36.78,36.5,36.59,8600.0,35.6051,35.6633,35.3918,35.479,8600.0
2015-12-18 11:30:00,36.58,36.6,36.3,36.3,3000.0,35.4693,35.4887,35.1978,35.1978,3000.0
2015-12-18 12:00:00,36.33,36.36,36.0,36.05,29192.0,35.2269,35.256,34.907,34.9554,29192.0
2015-12-18 12:30:00,36.08,36.08,35.78,35.9,41996.0,34.9845,34.9845,34.6936,34.81,41996.0
2015-12-18 13:00:00,35.84,35.93,35.7,35.84,16030.0,34.7518,34.8391,34.6161,34.7518,16030.0
2015-12-18 13:30:00,35.82,35.96,35.63,35.95,17230.0,34.7324,34.8682,34.5482,34.8585,17230.0
2015-12-18 14:00:00,35.97,36.27,35.97,36.22,24800.0,34.8779,35.1688,34.8779,35.1203,24800.0
2015-12-18 14:30:00,36.23,36.23,36.03,36.1,20244.0,35.13,35.13,34.936,35.0039,20244.0
2015-12-18 15:00:00,36.22,36.24,35.8,35.94,16070.0,35.1203,35.1397,34.713,34.8488,16070.0
2015-12-18 15:30:00,35.87,36.09,35.6,35.6,98794.0,34.7809,34.9942,34.5191,34.5191,98794.0
2015-12-21 09:30:00,36.25,36.49,35.99,36.11,36370.0,35.1494,35.3821,34.8973,35.0136,36370.0
2015-12-21 10:00:00,36.4,36.69,36.4,36.56,17750.0,35.2948,35.576,35.2948,35.4499,17750.0
2015-12-21 10:30:00,36.55,36.63,36.21,36.27,10752.0,35.4403,35.5178,35.1106,35.1688,10752.0
2015-12-21 11:00:00,36.3,36.3,35.82,35.96,15600.0,35.1978,35.1978,34.7324,34.8682,15600.0
2015-12-21 11:30:00,35.88,35.94,35.68,35.94,10346.0,34.7906,34.8488,34.5967,34.8488,10346.0
2015-12-21 12:00:00,35.85,35.9,35.72,35.86,3670.0,34.7615,34.81,34.6355,34.7712,3670.0
2015-12-21 12:30:00,35.85,36.01,35.84,36.01,4500.0,34.7615,34.9166,34.7518,34.9166,4500.0
2015-12-21 13:00:00,36.07,36.15,36.07,36.12,5636.0,34.9748,35.0524,34.9748,35.0233,5636.0
2015-12-21 13:30:00,36.15,36.2,36.07,36.07,9034.0,35.0524,35.1009,34.9748,34.9748,9034.0
2015-12-21 14:00:00,36.15,36.15,35.92,35.92,17146.0,35.0524,35.0524,34.8294,34.8294,17146.0
2015-12-21 14:30:00,35.86,35.93,35.81,35.82,3400.0,34.7712,34.8391,34.7227,34.7324,3400.0
2015-12-21 15:00:00,35.8,35.84,35.74,35.74,4980.0,34.713,34.7518,34.6548,34.6548,4980.0
2015-12-21 15:30:00,35.85,36.41,35.85,36.41,45498.0,34.7615,35.3045,34.7615,35.3045,45498.0
2015-12-22 09:30:00,36.67,36.69,36.12,36.12,31980.0,35.5566,35.576,35.0233,35.0233,31980.0
2015-12-22 10:00:00,36.13,36.45,35.95,36.45,8360.0,35.033,35.3433,34.8585,35.3433,8360.0
2015-12-22 10:30:00,36.38,36.45,36.09,36.16,5300.0,35.2754,35.3433,34.9942,35.0621,5300.0
2015-12-22 11:00:00,36.27,36.31,36.13,36.22,14130.0,35.1688,35.2075,35.033,35.1203,14130.0
2015-12-22 11:30:00,36.24,36.59,36.24,36.32,10598.0,35.1397,35.479,35.1397,35.2172,10598.0
2015-12-22 12:00:00,36.26,36.33,36.2,36.22,4700.0,35.1591,35.2269,35.1009,35.1203,4700.0
2015-12-22 12:30:00,36.32,36.76,36.32,36.76,6800.0,35.2172,35.6439,35.2172,35.6439,6800.0
2015-12-22 13:00:00,36.82,36.95,36.69,36.95,7450.0,35.7021,35.8281,35.576,35.8281,7450.0
2015-12-22 13:30:00,36.88,37.09,36.85,37.05,3350.0,35.7602,35.9639,35.7311,35.9251,3350.0
2015-12-22 14:00:00,37.01,37.38,37.01,37.32,8608.0,35.8863,36.2451,35.8863,36.1869,8608.0
2015-12-22 14:30:00,37.2,37.26,37.18,37.2,9686.0,36.0705,36.1287,36.0511,36.0705,9686.0
2015-12-22 15:00:00,37.26,37.5,37.26,37.49,10698.0,36.1287,36.3614,36.1287,36.3517,10698.0
2015-12-22 15:30:00,37.38,37.46,37.09,37.38,30190.0,36.2451,36.3226,35.9639,36.2451,30190.0
2015-12-23 09:30:00,37.96,38.08,37.75,37.98,101334.0,36.8074,36.9238,36.6038,36.8268,101334.0
2015-12-23 10:00:00,38.04,38.45,37.99,38.28,26580.0,36.885,37.2826,36.8365,37.1177,26580.0
2015-12-23 10:30:00,38.29,38.63,38.24,38.63,27756.0,37.1274,37.4571,37.0789,37.4571,27756.0
2015-12-23 11:00:00,38.63,38.7,38.38,38.61,11646.0,37.4571,37.525,37.2147,37.4377,11646.0
2015-12-23 11:30:00,38.66,38.66,38.54,38.6,7066.0,37.4862,37.4862,37.3698,37.428,7066.0
2015-12-23 12:00:00,38.65,38.8,38.65,38.77,4302.0,37.4765,37.6219,37.4765,37.5928,4302.0
2015-12-23 12:30:00,38.71,38.71,38.63,38.66,3044.0,37.5347,37.5347,37.4571,37.4862,3044.0
2015-12-23 13:00:00,38.71,38.71,38.6,38.6,6804.0,37.5347,37.5347,37.428,37.428,6804.0
2015-12-23 13:30:00,38.55,38.62,38.48,38.6,6954.0,37.3795,37.4474,37.3117,37.428,6954.0
2015-12-23 14:00:00,38.67,38.78,38.66,38.78,19654.0,37.4959,37.6025,37.4862,37.6025,19654.0
2015-12-23 14:30:00,38.78,38.94,38.76,38.91,12154.0,37.6025,37.7577,37.5832,37.7286,12154.0
2015-12-23 15:00:00,38.88,38.88,38.6,38.62,12184.0,37.6995,37.6995,37.428,37.4474,12184.0
2015-12-23 15:30:00,38.6,38.94,38.55,38.81,37866.0,37.428,37.7577,37.3795,37.6316,37866.0
2015-12-24 09:30:00,38.94,39.27,38.72,38.72,148306.0,37.7577,38.0777,37.5444,37.5444,148306.0
2015-12-24 10:00:00,38.7,38.99,38.7,38.99,5800.0,37.525,37.8062,37.525,37.8062,5800.0
2015-12-24 10:30:00,38.96,39.08,38.94,39.08,4200.0,37.7771,37.8934,37.7577,37.8934,4200.0
2015-12-24 11:00:00,39.15,39.19,39.05,39.05,4600.0,37.9613,38.0001,37.8643,37.8643,4600.0
2015-12-24 11:30:00,39.13,39.13,39.08,39.09,3200.0,37.9419,37.9419,37.8934,37.9031,3200.0
2015-12-24 12:00:00,39.12,39.51,39.1,39.51,14356.0,37.9322,38.3104,37.9128,38.3104,14356.0
2015-12-24 12:30:00,39.52,39.66,38.97,39.03,40126.0,38.3201,38.4558,37.7868,37.845,40126.0
2015-12-28 09:30:00,38.47,38.5,38.13,38.13,34986.0,37.302,37.331,36.9723,36.9723,34986.0
2015-12-28 10:00:00,38.1,38.1,37.71,37.87,36384.0,36.9432,36.9432,36.565,36.7202,36384.0
2015-12-28 10:30:00,37.8,37.8,37.44,37.57,38148.0,36.6523,36.6523,36.3032,36.4293,38148.0
2015-12-28 11:00:00,37.57,38.01,37.57,37.95,9990.0,36.4293,36.8559,36.4293,36.7977,9990.0
2015-12-28 11:30:00,37.81,38.0,37.75,37.75,12636.0,36.662,36.8462,36.6038,36.6038,12636.0
2015-12-28 12:00:00,37.92,37.92,37.58,37.76,5432.0,36.7687,36.7687,36.439,36.6135,5432.0
2015-12-28 12:30:00,37.85,37.86,37.78,37.86,1200.0,36.7008,36.7105,36.6329,36.7105,1200.0
2015-12-28 13:00:00,37.93,38.26,37.87,38.23,4688.0,36.7784,37.0983,36.7202,37.0692,4688.0
2015-12-28 13:30:00,38.35,38.35,37.99,37.99,14200.0,37.1856,37.1856,36.8365,36.8365,14200.0
2015-12-28 14:00:00,38.1,38.22,38.1,38.22,3400.0,36.9432,37.0595,36.9432,37.0595,3400.0
2015-12-28 14:30:00,38.14,38.26,38.09,38.25,2200.0,36.982,37.0983,36.9335,37.0886,2200.0
2015-12-28 15:00:00,38.27,38.3,38.21,38.28,8856.0,37.108,37.1371,37.0499,37.1177,8856.0
2015-12-28 15:30:00,38.25,38.43,38.24,38.43,33540.0,37.0886,37.2632,37.0789,37.2632,33540.0
2015-12-29 09:30:00,38.92,39.55,38.92,39.44,45212.0,37.7383,38.3492,37.7383,38.2425,45212.0
2015-12-29 10:00:00,39.55,39.6,39.41,39.46,14124.0,38.3492,38.3976,38.2134,38.2619,14124.0
2015-12-29 10:30:00,39.56,39.56,39.22,39.22,22616.0,38.3589,38.3589,38.0292,38.0292,22616.0
2015-12-29 11:00:00,39.25,39.34,39.13,39.15,9360.0,38.0583,38.1455,37.9419,37.9613,9360.0
2015-12-29 11:30:00,39.3,39.34,38.58,38.74,25698.0,38.1068,38.1455,37.4086,37.5638,25698.0
2015-12-29 12:00:00,38.82,39.0,38.78,39.0,3276.0,37.6413,37.8159,37.6025,37.8159,3276.0
2015-12-29 12:30:00,38.88,38.93,38.88,38.9,4360.0,37.6995,37.748,37.6995,37.7189,4360.0
2015-12-29 13:00:00,38.94,39.34,38.94,39.27,12858.0,37.7577,38.1455,37.7577,38.0777,12858.0
2015-12-29 13:30:00,39.2,39.47,39.19,39.47,11020.0,38.0098,38.2716,38.0001,38.2716,11020.0
2015-12-29 14:00:00,39.49,39.5,39.39,39.46,22576.0,38.291,38.3007,38.194,38.2619,22576.0
2015-12-29 14:30:00,39.52,39.54,39.44,39.54,10876.0,38.3201,38.3395,38.2425,38.3395,10876.0
2015-12-29 15:00:00,39.57,39.71,39.55,39.64,19246.0,38.3686,38.5043,38.3492,38.4364,19246.0
2015-12-29 15:30:00,39.67,39.77,39.42,39.7,48484.0,38.4655,38.5625,38.2231,38.4946,48484.0
2015-12-30 09:30:00,39.6,39.83,39.41,39.5,5418.0,38.3976,38.6207,38.2134,38.3007,5418.0
2015-12-30 10:00:00,39.45,39.46,39.0,39.08,8996.0,38.2522,38.2619,37.8159,37.8934,8996.0
2015-12-30 10:30:00,38.99,39.42,38.96,39.42,34010.0,37.8062,38.2231,37.7771,38.2231,34010.0
2015-12-30 11:00:00,39.35,39.39,39.24,39.29,2762.0,38.1552,38.194,38.0486,38.0971,2762.0
2015-12-30 11:30:00,39.34,39.41,39.21,39.41,10212.0,38.1455,38.2134,38.0195,38.2134,10212.0
2015-12-30 12:00:00,39.37,39.4,39.21,39.24,4256.0,38.1746,38.2037,38.0195,38.0486,4256.0
2015-12-30 12:30:00,39.19,39.21,39.01,39.01,7200.0,38.0001,38.0195,37.8256,37.8256,7200.0
2015-12-30 13:00:00,39.1,39.13,38.75,38.81,15764.0,37.9128,37.9419,37.5735,37.6316,15764.0
2015-12-30 13:30:00,38.85,39.02,38.84,38.96,7110.0,37.6704,37.8353,37.6607,37.7771,7110.0
2015-12-30 14:00:00,38.96,39.02,38.91,38.93,3600.0,37.7771,37.8353,37.7286,37.748,3600.0
2015-12-30 14:30:00,38.97,38.97,38.84,38.91,5200.0,37.7868,37.7868,37.6607,37.7286,5200.0
2015-12-30 15:00:00,38.88,39.13,38.88,39.0,18098.0,37.6995,37.9419,37.6995,37.8159,18098.0
2015-12-30 15:30:00,38.95,38.95,38.5,38.54,33302.0,37.7674,37.7674,37.331,37.3698,33302.0
2015-12-31 09:30:00,38.0,38.23,37.56,37.6,75778.0,36.8462,37.0692,36.4196,36.4584,75778.0
2015-12-31 10:00:00,37.68,37.76,37.5,37.66,9254.0,36.5359,36.6135,36.3614,36.5166,9254.0
2015-12-31 10:30:00,37.53,37.81,37.45,37.68,30516.0,36.3905,36.662,36.3129,36.5359,30516.0
2015-12-31 11:00:00,37.69,37.85,37.63,37.66,20200.0,36.5456,36.7008,36.4875,36.5166,20200.0
2015-12-31 11:30:00,37.85,38.05,37.85,38.01,12984.0,36.7008,36.8947,36.7008,36.8559,12984.0
2015-12-31 12:00:00,38.22,38.4,38.17,38.32,13792.0,37.0595,37.2341,37.0111,37.1565,13792.0
2015-12-31 12:30:00,38.23,38.4,38.13,38.13,4546.0,37.0692,37.2341,36.9723,36.9723,4546.0
2015-12-31 13:00:00,38.07,38.15,37.85,38.02,5414.0,36.9141,36.9917,36.7008,36.8656,5414.0
2015-12-31 13:30:00,37.97,38.34,37.96,38.28,22094.0,36.8171,37.1759,36.8074,37.1177,22094.0
2015-12-31 14:00:00,38.38,38.38,38.16,38.17,4862.0,37.2147,37.2147,37.0014,37.0111,4862.0
2015-12-31 14:30:00,38.16,38.29,38.13,38.29,7384.0,37.0014,37.1274,36.9723,37.1274,7384.0
2015-12-31 15:00:00,38.17,38.24,37.89,37.93,47334.0,37.0111,37.0789,36.7396,36.7784,47334.0
2015-12-31 15:30:00,37.96,38.06,37.06,37.06,74498.0,36.8074,36.9044,35.9348,35.9348,74498.0
2016-01-04 09:30:00,35.18,35.3,34.76,34.99,160832.0,34.1118,34.2282,33.7046,33.9276,160832.0
2016-01-04 10:00:00,34.96,35.0,34.2,34.5,66686.0,33.8985,33.9373,33.1616,33.4525,66686.0
2016-01-04 10:30:00,34.38,34.46,33.98,34.02,46912.0,33.3361,33.4137,32.9483,32.9871,46912.0
2016-01-04 11:00:00,34.0,34.0,33.62,33.79,57320.0,32.9677,32.9677,32.5992,32.7641,57320.0
2016-01-04 11:30:00,33.77,34.4,33.76,34.26,37614.0,32.7447,33.3555,32.735,33.2198,37614.0
2016-01-04 12:00:00,34.24,34.44,33.8,34.05,25410.0,33.2004,33.3943,32.7737,33.0162,25410.0
2016-01-04 12:30:00,33.97,34.45,33.89,34.45,5036.0,32.9386,33.404,32.861,33.404,5036.0
2016-01-04 13:00:00,34.39,34.66,34.39,34.41,18000.0,33.3458,33.6076,33.3458,33.3652,18000.0
2016-01-04 13:30:00,34.59,34.7,34.47,34.48,13700.0,33.5398,33.6464,33.4234,33.4331,13700.0
2016-01-04 14:00:00,34.48,34.6,34.21,34.55,17840.0,33.4331,33.5495,33.1713,33.501,17840.0
2016-01-04 14:30:00,34.39,34.47,34.28,34.42,10600.0,33.3458,33.4234,33.2392,33.3749,10600.0
2016-01-04 15:00:00,34.51,34.51,34.02,34.1,79442.0,33.4622,33.4622,32.9871,33.0646,79442.0
2016-01-04 15:30:00,34.12,34.56,34.04,34.49,150048.0,33.084,33.5107,33.0065,33.4428,150048.0
2016-01-05 09:30:00,34.84,34.94,34.34,34.45,82980.0,33.7822,33.8791,33.2974,33.404,82980.0
2016-01-05 10:00:00,34.49,34.71,34.2,34.2,33306.0,33.4428,33.6561,33.1616,33.1616,33306.0
2016-01-05 10:30:00,34.25,35.0,34.18,34.96,37616.0,33.2101,33.9373,33.1422,33.8985,37616.0
2016-01-05 11:00:00,34.85,34.85,34.6,34.77,9778.0,33.7919,33.7919,33.5495,33.7143,9778.0
2016-01-05 11:30:00,34.69,34.69,34.48,34.53,21390.0,33.6367,33.6367,33.4331,33.4816,21390.0
2016-01-05 12:00:00,34.44,34.45,34.1,34.24,41762.0,33.3943,33.404,33.0646,33.2004,41762.0
2016-01-05 12:30:00,34.29,34.41,34.16,34.38,12212.0,33.2489,33.3652,33.1228,33.3361,12212.0
2016-01-05 13:00:00,34.44,34.6,34.2,34.27,38052.0,33.3943,33.5495,33.1616,33.2295,38052.0
2016-01-05 13:30:00,34.24,34.81,34.24,34.72,50926.0,33.2004,33.7531,33.2004,33.6658,50926.0
2016-01-05 14:00:00,34.74,34.85,34.64,34.77,35600.0,33.6852,33.7919,33.5882,33.7143,35600.0
2016-01-05 14:30:00,34.77,34.77,34.64,34.71,9136.0,33.7143,33.7143,33.5882,33.6561,9136.0
2016-01-05 15:00:00,34.55,34.72,34.55,34.66,10100.0,33.501,33.6658,33.501,33.6076,10100.0
2016-01-05 15:30:00,34.67,34.8,34.62,34.67,73062.0,33.6173,33.7434,33.5689,33.6173,73062.0
2016-01-06 09:30:00,33.27,33.74,33.26,33.74,77798.0,32.2598,32.7156,32.2501,32.7156,77798.0
2016-01-06 10:00:00,33.67,33.97,33.47,33.92,29944.0,32.6477,32.9386,32.4538,32.8901,29944.0
2016-01-06 10:30:00,33.85,33.85,33.54,33.77,18958.0,32.8222,32.8222,32.5216,32.7447,18958.0
2016-01-06 11:00:00,33.76,34.0,33.74,34.0,28290.0,32.735,32.9677,32.7156,32.9677,28290.0
2016-01-06 11:30:00,33.98,34.09,33.68,33.68,24420.0,32.9483,33.0549,32.6574,32.6574,24420.0
2016-01-06 12:00:00,33.59,33.65,33.4,33.4,18600.0,32.5701,32.6283,32.3859,32.3859,18600.0
2016-01-06 12:30:00,33.35,33.68,33.29,33.4,20082.0,32.3374,32.6574,32.2792,32.3859,20082.0
2016-01-06 13:00:00,33.32,33.45,33.13,33.25,43466.0,32.3083,32.4344,32.1241,32.2404,43466.0
2016-01-06 13:30:00,33.27,33.35,33.14,33.17,31584.0,32.2598,32.3374,32.1338,32.1629,31584.0
2016-01-06 14:00:00,33.12,33.33,33.08,33.16,27200.0,32.1144,32.318,32.0756,32.1532,27200.0
2016-01-06 14:30:00,33.11,33.16,32.65,32.66,68948.0,32.1047,32.1532,31.6587,31.6684,68948.0
2016-01-06 15:00:00,32.65,33.29,32.6,33.27,76634.0,31.6587,32.2792,31.6102,32.2598,76634.0
2016-01-06 15:30:00,33.29,33.38,33.12,33.14,52918.0,32.2792,32.3665,32.1144,32.1338,52918.0
2016-01-07 09:30:00,31.4,31.86,31.2,31.6,45578.0,30.4466,30.8927,30.2527,30.6405,45578.0
2016-01-07 10:00:00,31.61,31.62,31.31,31.56,20296.0,30.6502,30.6599,30.3594,30.6018,20296.0
2016-01-07 10:30:00,31.59,32.08,31.55,32.06,10184.0,30.6309,31.106,30.5921,31.0866,10184.0
2016-01-07 11:00:00,32.09,32.09,31.53,31.79,15204.0,31.1157,31.1157,30.5727,30.8248,15204.0
2016-01-07 11:30:00,31.74,31.8,31.53,31.59,8724.0,30.7763,30.8345,30.5727,30.6309,8724.0
2016-01-07 12:00:00,31.5,31.55,31.43,31.45,9988.0,30.5436,30.5921,30.4757,30.4951,9988.0
2016-01-07 12:30:00,31.52,31.52,31.11,31.16,57612.0,30.563,30.563,30.1654,30.2139,57612.0
2016-01-07 13:00:00,31.14,31.15,30.6,30.76,86720.0,30.1945,30.2042,29.6709,29.8261,86720.0
2016-01-07 13:30:00,30.69,30.73,30.32,30.67,43296.0,29.7582,29.797,29.3994,29.7388,43296.0
2016-01-07 14:00:00,30.61,30.75,30.58,30.72,10268.0,29.6806,29.8164,29.6515,29.7873,10268.0
2016-01-07 14:30:00,30.68,31.06,30.52,30.97,27220.0,29.7485,30.1169,29.5933,30.0297,27220.0
2016-01-07 15:00:00,30.84,30.86,30.44,30.45,17662.0,29.9036,29.923,29.5158,29.5255,17662.0
2016-01-07 15:30:00,30.45,30.74,30.45,30.47,87122.0,29.5255,29.8067,29.5255,29.5449,87122.0
2016-01-08 09:30:00,30.71,31.15,30.64,30.85,71900.0,29.7776,30.2042,29.7097,29.9133,71900.0
2016-01-08 10:00:00,30.7,30.7,30.23,30.31,54680.0,29.7679,29.7679,29.3121,29.3897,54680.0
2016-01-08 10:30:00,30.33,30.42,29.85,30.0,33906.0,29.4091,29.4964,28.9437,29.0891,33906.0
2016-01-08 11:00:00,30.06,30.08,29.53,29.58,47626.0,29.1473,29.1667,28.6334,28.6819,47626.0
2016-01-08 11:30:00,29.62,30.0,29.5,30.0,28944.0,28.7207,29.0891,28.6043,29.0891,28944.0
2016-01-08 12:00:00,30.03,30.29,29.93,30.29,10378.0,29.1182,29.3703,29.0213,29.3703,10378.0
2016-01-08 12:30:00,30.2,30.2,30.05,30.15,3400.0,29.2831,29.2831,29.1376,29.2346,3400.0
2016-01-08 13:00:00,30.16,30.16,29.76,29.8,12614.0,29.2443,29.2443,28.8564,28.8952,12614.0
2016-01-08 13:30:00,29.85,30.06,29.78,29.78,30468.0,28.9437,29.1473,28.8758,28.8758,30468.0
2016-01-08 14:00:00,29.84,29.99,29.72,29.72,6200.0,28.934,29.0794,28.8176,28.8176,6200.0
2016-01-08 14:30:00,29.8,29.93,29.71,29.75,11266.0,28.8952,29.0213,28.8079,28.8467,11266.0
2016-01-08 15:00:00,29.68,29.85,29.63,29.63,29354.0,28.7788,28.9437,28.7304,28.7304,29354.0
2016-01-08 15:30:00,29.59,29.59,28.74,28.91,95312.0,28.6916,28.6916,27.8674,28.0322,95312.0
2016-01-11 09:30:00,29.21,29.65,28.58,28.59,36110.0,28.3231,28.7498,27.7122,27.7219,36110.0
2016-01-11 10:00:00,28.58,29.02,28.56,28.75,33722.0,27.7122,28.1389,27.6928,27.8771,33722.0
2016-01-11 10:30:00,28.82,29.05,28.41,28.42,40566.0,27.945,28.168,27.5474,27.5571,40566.0
2016-01-11 11:00:00,28.42,28.64,28.28,28.6,24852.0,27.5571,27.7704,27.4214,27.7316,24852.0
2016-01-11 11:30:00,28.48,28.87,28.48,28.83,46714.0,27.6153,27.9934,27.6153,27.9547,46714.0
2016-01-11 12:00:00,28.83,28.83,28.36,28.43,30134.0,27.9547,27.9547,27.4989,27.5668,30134.0
2016-01-11 12:30:00,28.42,28.55,28.23,28.25,51008.0,27.5571,27.6832,27.3729,27.3923,51008.0
2016-01-11 13:00:00,28.35,28.38,27.93,27.93,68514.0,27.4892,27.5183,27.082,27.082,68514.0
2016-01-11 13:30:00,27.96,28.04,27.65,27.75,32184.0,27.1111,27.1886,26.8105,26.9074,32184.0
2016-01-11 14:00:00,27.77,28.22,27.7,28.21,49582.0,26.9268,27.3632,26.859,27.3535,49582.0
2016-01-11 14:30:00,28.23,28.31,27.97,28.05,37038.0,27.3729,27.4504,27.1208,27.1983,37038.0
2016-01-11 15:00:00,28.05,28.56,27.81,28.52,45240.0,27.1983,27.6928,26.9656,27.6541,45240.0
2016-01-11 15:30:00,28.56,28.87,28.51,28.55,84626.0,27.6928,27.9934,27.6444,27.6832,84626.0
2016-01-12 09:30:00,29.22,29.82,29.09,29.6,94598.0,28.3328,28.9146,28.2068,28.7013,94598.0
2016-01-12 10:00:00,29.5,29.5,28.93,28.97,88660.0,28.6043,28.6043,28.0516,28.0904,88660.0
2016-01-12 10:30:00,28.97,29.13,28.78,29.0,15508.0,28.0904,28.2455,27.9062,28.1195,15508.0
2016-01-12 11:00:00,28.88,28.99,28.38,28.38,18320.0,28.0031,28.1098,27.5183,27.5183,18320.0
2016-01-12 11:30:00,28.38,28.43,27.98,28.33,24758.0,27.5183,27.5668,27.1305,27.4698,24758.0
2016-01-12 12:00:00,28.41,28.55,28.0,28.1,5130.0,27.5474,27.6832,27.1499,27.2468,5130.0
2016-01-12 12:30:00,28.13,28.13,27.72,27.74,27386.0,27.2759,27.2759,26.8784,26.8977,27386.0
2016-01-12 13:00:00,27.74,27.89,27.74,27.76,19000.0,26.8977,27.0432,26.8977,26.9171,19000.0
2016-01-12 13:30:00,27.68,27.95,27.56,27.7,21230.0,26.8396,27.1014,26.7232,26.859,21230.0
2016-01-12 14:00:00,27.71,27.72,27.31,27.67,18966.0,26.8687,26.8784,26.4808,26.8299,18966.0
2016-01-12 14:30:00,27.67,28.11,27.66,28.11,29500.0,26.8299,27.2565,26.8202,27.2565,29500.0
2016-01-12 15:00:00,28.02,28.55,27.8,28.4,39512.0,27.1692,27.6832,26.9559,27.5377,39512.0
2016-01-12 15:30:00,28.39,28.85,28.25,28.78,89904.0,27.528,27.974,27.3923,27.9062,89904.0
2016-01-13 09:30:00,28.98,29.35,28.68,28.78,48884.0,28.1001,28.4589,27.8092,27.9062,48884.0
2016-01-13 10:00:00,28.75,28.95,28.32,28.32,38720.0,27.8771,28.071,27.4601,27.4601,38720.0
2016-01-13 10:30:00,28.35,28.42,27.95,28.3,42772.0,27.4892,27.5571,27.1014,27.4407,42772.0
2016-01-13 11:00:00,28.28,28.55,28.11,28.39,26300.0,27.4214,27.6832,27.2565,27.528,26300.0
2016-01-13 11:30:00,28.33,28.35,27.48,27.58,65838.0,27.4698,27.4892,26.6456,26.7426,65838.0
2016-01-13 12:00:00,27.63,27.75,27.5,27.56,8520.0,26.7911,26.9074,26.665,26.7232,8520.0
2016-01-13 12:30:00,27.47,27.55,27.17,27.2,34728.0,26.6359,26.7135,26.3451,26.3741,34728.0
2016-01-13 13:00:00,27.19,27.3,26.83,26.84,73014.0,26.3644,26.4711,26.0154,26.0251,73014.0
2016-01-13 13:30:00,26.92,26.92,26.43,26.46,64312.0,26.1026,26.1026,25.6275,25.6566,64312.0
2016-01-13 14:00:00,26.48,26.72,26.17,26.23,80234.0,25.676,25.9087,25.3754,25.4336,80234.0
2016-01-13 14:30:00,26.23,26.24,25.42,26.08,44284.0,25.4336,25.4433,24.6482,25.2881,44284.0
2016-01-13 15:00:00,26.18,26.42,25.9,26.33,41012.0,25.3851,25.6178,25.1136,25.5306,41012.0
2016-01-13 15:30:00,26.3,26.4,25.68,26.0,62076.0,25.5015,25.5984,24.9003,25.2106,62076.0
2016-01-14 09:30:00,26.39,26.5,25.22,25.22,55532.0,25.5887,25.6954,24.4543,24.4543,55532.0
2016-01-14 10:00:00,25.3,26.31,25.08,26.31,44016.0,24.5318,25.5112,24.3185,25.5112,44016.0
2016-01-14 10:30:00,26.28,26.91,26.21,26.58,59540.0,25.4821,26.0929,25.4142,25.773,59540.0
2016-01-14 11:00:00,26.62,26.66,25.85,26.08,45228.0,25.8118,25.8505,25.0651,25.2881,45228.0
2016-01-14 11:30:00,26.06,26.37,25.88,26.32,26186.0,25.2688,25.5693,25.0942,25.5209,26186.0
2016-01-14 12:00:00,26.43,26.57,26.19,26.47,10576.0,25.6275,25.7633,25.3948,25.6663,10576.0
2016-01-14 12:30:00,26.58,26.94,26.48,26.59,59666.0,25.773,26.122,25.676,25.7827,59666.0
2016-01-14 13:00:00,26.84,27.25,26.83,27.21,49410.0,26.0251,26.4226,26.0154,26.3838,49410.0
2016-01-14 13:30:00,27.3,27.43,27.11,27.32,58314.0,26.4711,26.5972,26.2869,26.4905,58314.0
2016-01-14 14:00:00,27.25,27.25,26.98,27.13,28266.0,26.4226,26.4226,26.1608,26.3063,28266.0
2016-01-14 14:30:00,27.2,27.74,27.17,27.74,43132.0,26.3741,26.8977,26.3451,26.8977,43132.0
2016-01-14 15:00:00,27.7,27.77,27.46,27.46,19462.0,26.859,26.9268,26.6262,26.6262,19462.0
2016-01-14 15:30:00,27.38,27.38,27.06,27.07,35780.0,26.5487,26.5487,26.2384,26.2481,35780.0
2016-01-15 09:30:00,24.95,25.6,24.68,25.0,138344.0,24.1925,24.8227,23.9307,24.2409,138344.0
2016-01-15 10:00:00,24.95,25.3,24.75,25.1,121778.0,24.1925,24.5318,23.9985,24.3379,121778.0
2016-01-15 10:30:00,25.2,25.35,24.65,24.71,71938.0,24.4349,24.5803,23.9016,23.9597,71938.0
2016-01-15 11:00:00,24.65,24.86,24.48,24.68,43116.0,23.9016,24.1052,23.7367,23.9307,43116.0
2016-01-15 11:30:00,24.76,24.8,24.33,24.59,74798.0,24.0082,24.047,23.5913,23.8434,74798.0
2016-01-15 12:00:00,24.49,24.54,23.95,24.07,46620.0,23.7464,23.7949,23.2228,23.3392,46620.0
2016-01-15 12:30:00,23.98,24.4,23.68,24.36,24744.0,23.2519,23.6592,22.961,23.6204,24744.0
2016-01-15 13:00:00,24.3,24.48,24.03,24.36,35900.0,23.5622,23.7367,23.3004,23.6204,35900.0
2016-01-15 13:30:00,24.41,25.0,24.34,24.91,44118.0,23.6689,24.2409,23.601,24.1537,44118.0
2016-01-15 14:00:00,24.86,25.03,24.67,24.97,6760.0,24.1052,24.27,23.921,24.2119,6760.0
2016-01-15 14:30:00,24.75,25.66,24.74,25.65,23178.0,23.9985,24.8809,23.9888,24.8712,23178.0
2016-01-15 15:00:00,25.67,25.85,25.05,25.56,39382.0,24.8906,25.0651,24.2894,24.7839,39382.0
2016-01-15 15:30:00,25.6,25.75,25.35,25.75,50574.0,24.8227,24.9682,24.5803,24.9682,50574.0
2016-01-19 09:30:00,26.49,26.55,25.42,25.84,64028.0,25.6857,25.7439,24.6482,25.0554,64028.0
2016-01-19 10:00:00,25.85,26.1,25.79,26.1,26182.0,25.0651,25.3075,25.007,25.3075,26182.0
2016-01-19 10:30:00,26.16,26.16,25.45,25.5,26878.0,25.3657,25.3657,24.6773,24.7258,26878.0
2016-01-19 11:00:00,25.4,25.6,25.17,25.39,20598.0,24.6288,24.8227,24.4058,24.6191,20598.0
2016-01-19 11:30:00,25.5,25.61,25.43,25.48,24800.0,24.7258,24.8324,24.6579,24.7064,24800.0
2016-01-19 12:00:00,25.5,25.5,24.96,25.09,13952.0,24.7258,24.7258,24.2022,24.3282,13952.0
2016-01-19 12:30:00,25.18,25.22,24.95,25.0,20242.0,24.4155,24.4543,24.1925,24.2409,20242.0
2016-01-19 13:00:00,25.13,25.33,24.98,24.98,17302.0,24.367,24.5609,24.2215,24.2215,17302.0
2016-01-19 13:30:00,24.98,25.03,24.62,24.74,26032.0,24.2215,24.27,23.8725,23.9888,26032.0
2016-01-19 14:00:00,24.69,24.75,24.16,24.45,42108.0,23.9404,23.9985,23.4264,23.7076,42108.0
2016-01-19 14:30:00,24.42,24.42,23.93,24.17,17534.0,23.6785,23.6785,23.2034,23.4361,17534.0
2016-01-19 15:00:00,24.15,24.88,24.15,24.87,77630.0,23.4167,24.1246,23.4167,24.1149,77630.0
2016-01-19 15:30:00,24.89,25.14,24.68,24.71,44904.0,24.1343,24.3767,23.9307,23.9597,44904.0
2016-01-20 09:30:00,23.68,23.85,22.92,22.93,103594.0,22.961,23.1259,22.2241,22.2338,103594.0
2016-01-20 10:00:00,22.99,23.03,22.64,22.79,106582.0,22.292,22.3308,21.9526,22.098,106582.0
2016-01-20 10:30:00,22.75,22.75,22.16,22.16,172582.0,22.0593,22.0593,21.4872,21.4872,172582.0
2016-01-20 11:00:00,22.25,23.03,22.25,22.79,23872.0,21.5744,22.3308,21.5744,22.098,23872.0
2016-01-20 11:30:00,22.94,23.03,22.33,22.55,29698.0,22.2435,22.3308,21.652,21.8653,29698.0
2016-01-20 12:00:00,22.31,22.38,21.93,21.93,58788.0,21.6326,21.7005,21.2642,21.2642,58788.0
2016-01-20 12:30:00,22.04,22.89,22.03,22.89,43420.0,21.3708,22.195,21.3611,22.195,43420.0
2016-01-20 13:00:00,22.92,23.03,22.66,22.95,23234.0,22.2241,22.3308,21.972,22.2532,23234.0
2016-01-20 13:30:00,22.98,24.17,22.98,23.98,61632.0,22.2823,23.4361,22.2823,23.2519,61632.0
2016-01-20 14:00:00,23.89,24.38,23.6,24.17,37734.0,23.1646,23.6398,22.8834,23.4361,37734.0
2016-01-20 14:30:00,24.16,24.68,23.93,24.5,51738.0,23.4264,23.9307,23.2034,23.7561,51738.0
2016-01-20 15:00:00,24.41,25.75,24.36,25.75,153038.0,23.6689,24.9682,23.6204,24.9682,153038.0
2016-01-20 15:30:00,25.75,25.83,24.9,25.06,110454.0,24.9682,25.0457,24.144,24.2991,110454.0
2016-01-21 09:30:00,25.1,25.33,24.4,24.85,44250.0,24.3379,24.5609,23.6592,24.0955,44250.0
2016-01-21 10:00:00,24.72,25.72,24.72,25.41,37798.0,23.9694,24.9391,23.9694,24.6385,37798.0
2016-01-21 10:30:00,25.47,25.73,25.25,25.25,40076.0,24.6967,24.9488,24.4833,24.4833,40076.0
2016-01-21 11:00:00,25.11,25.7,25.02,25.07,31474.0,24.3476,24.9197,24.2603,24.3088,31474.0
2016-01-21 11:30:00,25.09,25.95,25.09,25.86,33376.0,24.3282,25.1621,24.3282,25.0748,33376.0
2016-01-21 12:00:00,26.0,26.26,25.94,26.13,77252.0,25.2106,25.4627,25.1524,25.3366,77252.0
2016-01-21 12:30:00,26.15,26.22,25.66,25.67,26292.0,25.356,25.4239,24.8809,24.8906,26292.0
2016-01-21 13:00:00,25.75,26.04,25.27,25.27,46730.0,24.9682,25.2494,24.5027,24.5027,46730.0
2016-01-21 13:30:00,25.26,25.59,25.04,25.28,68994.0,24.493,24.813,24.2797,24.5124,68994.0
2016-01-21 14:00:00,25.25,25.3,24.66,24.92,56968.0,24.4833,24.5318,23.9113,24.1634,56968.0
2016-01-21 14:30:00,25.05,25.57,24.85,25.41,75466.0,24.2894,24.7936,24.0955,24.6385,75466.0
2016-01-21 15:00:00,25.41,25.41,24.89,25.13,19376.0,24.6385,24.6385,24.1343,24.367,19376.0
2016-01-21 15:30:00,25.02,25.38,24.82,24.82,101202.0,24.2603,24.6094,24.0664,24.0664,101202.0
2016-01-22 09:30:00,26.08,26.73,25.76,26.72,79266.0,25.2881,25.9184,24.9779,25.9087,79266.0
2016-01-22 10:00:00,26.79,26.8,26.36,26.42,40066.0,25.9766,25.9863,25.5596,25.6178,40066.0
2016-01-22 10:30:00,26.47,26.58,25.96,25.98,67248.0,25.6663,25.773,25.1718,25.1912,67248.0
2016-01-22 11:00:00,26.05,26.29,25.86,26.25,23842.0,25.2591,25.4918,25.0748,25.453,23842.0
2016-01-22 11:30:00,26.24,26.24,25.84,25.99,36720.0,25.4433,25.4433,25.0554,25.2009,36720.0
2016-01-22 12:00:00,25.93,26.25,25.93,26.09,12064.0,25.1427,25.453,25.1427,25.2978,12064.0
2016-01-22 12:30:00,26.12,26.36,26.08,26.36,19314.0,25.3269,25.5596,25.2881,25.5596,19314.0
2016-01-22 13:00:00,26.32,26.36,26.19,26.23,5540.0,25.5209,25.5596,25.3948,25.4336,5540.0
2016-01-22 13:30:00,26.26,26.58,26.26,26.57,11900.0,25.4627,25.773,25.4627,25.7633,11900.0
2016-01-22 14:00:00,26.55,26.64,26.37,26.42,11620.0,25.7439,25.8311,25.5693,25.6178,11620.0
2016-01-22 14:30:00,26.28,26.37,26.16,26.32,18294.0,25.4821,25.5693,25.3657,25.5209,18294.0
2016-01-22 15:00:00,26.35,26.35,26.18,26.35,16966.0,25.5499,25.5499,25.3851,25.5499,16966.0
2016-01-22 15:30:00,26.29,26.65,26.23,26.65,160232.0,25.4918,25.8408,25.4336,25.8408,160232.0
2016-01-25 09:30:00,26.15,26.26,25.88,26.17,89966.0,25.356,25.4627,25.0942,25.3754,89966.0
2016-01-25 10:00:00,26.16,26.38,26.0,26.16,67480.0,25.3657,25.579,25.2106,25.3657,67480.0
2016-01-25 10:30:00,26.07,26.24,25.73,25.92,44478.0,25.2785,25.4433,24.9488,25.133,44478.0
2016-01-25 11:00:00,25.8,25.81,25.47,25.79,72690.0,25.0166,25.0263,24.6967,25.007,72690.0
2016-01-25 11:30:00,25.74,25.8,25.53,25.76,55928.0,24.9585,25.0166,24.7548,24.9779,55928.0
2016-01-25 12:00:00,25.64,25.72,25.55,25.67,9824.0,24.8615,24.9391,24.7742,24.8906,9824.0
2016-01-25 12:30:00,25.63,25.78,25.6,25.69,6600.0,24.8518,24.9973,24.8227,24.91,6600.0
2016-01-25 13:00:00,25.75,25.97,25.75,25.85,22400.0,24.9682,25.1815,24.9682,25.0651,22400.0
2016-01-25 13:30:00,25.77,25.77,25.29,25.29,39736.0,24.9876,24.9876,24.5221,24.5221,39736.0
2016-01-25 14:00:00,25.25,25.47,25.15,25.31,40344.0,24.4833,24.6967,24.3864,24.5415,40344.0
2016-01-25 14:30:00,25.37,25.42,25.15,25.35,16400.0,24.5997,24.6482,24.3864,24.5803,16400.0
2016-01-25 15:00:00,25.43,25.49,24.86,24.98,94008.0,24.6579,24.7161,24.1052,24.2215,94008.0
2016-01-25 15:30:00,24.9,25.01,24.7,24.88,69960.0,24.144,24.2506,23.95,24.1246,69960.0
2016-01-26 09:30:00,25.14,25.7,24.95,25.03,39428.0,24.3767,24.9197,24.1925,24.27,39428.0
2016-01-26 10:00:00,25.12,25.84,25.12,25.67,34100.0,24.3573,25.0554,24.3573,24.8906,34100.0
2016-01-26 10:30:00,25.67,25.9,25.43,25.43,32566.0,24.8906,25.1136,24.6579,24.6579,32566.0
2016-01-26 11:00:00,25.48,25.8,25.48,25.78,28730.0,24.7064,25.0166,24.7064,24.9973,28730.0
2016-01-26 11:30:00,25.78,26.0,25.64,25.99,21648.0,24.9973,25.2106,24.8615,25.2009,21648.0
2016-01-26 12:00:00,25.98,26.43,25.97,26.36,9412.0,25.1912,25.6275,25.1815,25.5596,9412.0
2016-01-26 12:30:00,26.43,26.5,26.2,26.22,17330.0,25.6275,25.6954,25.4045,25.4239,17330.0
2016-01-26 13:00:00,26.29,26.5,26.28,26.5,9280.0,25.4918,25.6954,25.4821,25.6954,9280.0
2016-01-26 13:30:00,26.35,26.42,26.23,26.23,25900.0,25.5499,25.6178,25.4336,25.4336,25900.0
2016-01-26 14:00:00,26.2,26.26,26.13,26.16,23512.0,25.4045,25.4627,25.3366,25.3657,23512.0
2016-01-26 14:30:00,26.17,26.33,26.08,26.2,2600.0,25.3754,25.5306,25.2881,25.4045,2600.0
2016-01-26 15:00:00,26.21,26.21,25.93,26.0,20300.0,25.4142,25.4142,25.1427,25.2106,20300.0
2016-01-26 15:30:00,26.02,26.4,25.93,26.36,36818.0,25.23,25.5984,25.1427,25.5596,36818.0
2016-01-27 09:30:00,26.0,26.28,25.91,25.96,39288.0,25.2106,25.4821,25.1233,25.1718,39288.0
2016-01-27 10:00:00,25.99,25.99,25.61,25.86,21420.0,25.2009,25.2009,24.8324,25.0748,21420.0
2016-01-27 10:30:00,25.75,26.11,25.68,25.86,28494.0,24.9682,25.3172,24.9003,25.0748,28494.0
2016-01-27 11:00:00,25.98,26.22,25.83,26.22,35044.0,25.1912,25.4239,25.0457,25.4239,35044.0
2016-01-27 11:30:00,26.2,26.62,26.2,26.5,65038.0,25.4045,25.8118,25.4045,25.6954,65038.0
2016-01-27 12:00:00,26.43,26.69,26.38,26.55,13154.0,25.6275,25.8796,25.579,25.7439,13154.0
2016-01-27 12:30:00,26.43,26.43,26.1,26.35,23592.0,25.6275,25.6275,25.3075,25.5499,23592.0
2016-01-27 13:00:00,26.21,26.29,26.03,26.03,15704.0,25.4142,25.4918,25.2397,25.2397,15704.0
2016-01-27 13:30:00,26.09,26.28,25.97,26.28,5600.0,25.2978,25.4821,25.1815,25.4821,5600.0
2016-01-27 14:00:00,26.49,26.49,25.56,25.92,22538.0,25.6857,25.6857,24.7839,25.133,22538.0
2016-01-27 14:30:00,25.88,26.0,25.39,25.39,22970.0,25.0942,25.2106,24.6191,24.6191,22970.0
2016-01-27 15:00:00,25.4,25.4,24.79,25.16,41416.0,24.6288,24.6288,24.0373,24.3961,41416.0
2016-01-27 15:30:00,25.12,25.28,24.98,25.23,39386.0,24.3573,24.5124,24.2215,24.464,39386.0
2016-01-28 09:30:00,25.89,26.12,25.66,25.95,25196.0,25.1039,25.3269,24.8809,25.1621,25196.0
2016-01-28 10:00:00,25.86,25.86,25.18,25.18,84024.0,25.0748,25.0748,24.4155,24.4155,84024.0
2016-01-28 10:30:00,25.2,25.6,24.95,25.6,33824.0,24.4349,24.8227,24.1925,24.8227,33824.0
2016-01-28 11:00:00,25.6,25.98,25.6,25.79,32644.0,24.8227,25.1912,24.8227,25.007,32644.0
2016-01-28 11:30:00,25.43,25.43,25.29,25.29,10194.0,24.6579,24.6579,24.5221,24.5221,10194.0
2016-01-28 12:00:00,25.25,25.47,25.25,25.47,1076.0,24.4833,24.6967,24.4833,24.6967,1076.0
2016-01-28 12:30:00,25.67,25.88,25.65,25.65,18400.0,24.8906,25.0942,24.8712,24.8712,18400.0
2016-01-28 13:00:00,25.59,25.75,25.32,25.36,21298.0,24.813,24.9682,24.5512,24.59,21298.0
2016-01-28 13:30:00,25.48,25.54,25.3,25.3,36226.0,24.7064,24.7645,24.5318,24.5318,36226.0
2016-01-28 14:00:00,25.32,25.5,25.28,25.5,26258.0,24.5512,24.7258,24.5124,24.7258,26258.0
2016-01-28 14:30:00,25.55,25.59,25.2,25.2,20350.0,24.7742,24.813,24.4349,24.4349,20350.0
2016-01-28 15:00:00,25.2,25.35,25.15,25.22,25300.0,24.4349,24.5803,24.3864,24.4543,25300.0
2016-01-28 15:30:00,25.15,25.27,25.0,25.24,34588.0,24.3864,24.5027,24.2409,24.4737,34588.0
2016-01-29 09:30:00,25.54,26.59,25.48,26.59,86094.0,24.7645,25.7827,24.7064,25.7827,86094.0
2016-01-29 10:00:00,26.64,26.83,26.48,26.48,77270.0,25.8311,26.0154,25.676,25.676,77270.0
2016-01-29 10:30:00,26.42,26.7,26.36,26.46,41412.0,25.6178,25.8893,25.5596,25.6566,41412.0
2016-01-29 11:00:00,26.5,26.77,26.47,26.52,91002.0,25.6954,25.9572,25.6663,25.7148,91002.0
2016-01-29 11:30:00,26.56,26.63,26.27,26.55,29080.0,25.7536,25.8214,25.4724,25.7439,29080.0
2016-01-29 12:00:00,26.49,26.93,26.43,26.85,27050.0,25.6857,26.1123,25.6275,26.0348,27050.0
2016-01-29 12:30:00,26.83,26.85,26.66,26.68,16530.0,26.0154,26.0348,25.8505,25.8699,16530.0
2016-01-29 13:00:00,26.61,26.75,26.57,26.75,9272.0,25.8021,25.9378,25.7633,25.9378,9272.0
2016-01-29 13:30:00,26.58,26.77,26.58,26.65,13200.0,25.773,25.9572,25.773,25.8408,13200.0
2016-01-29 14:00:00,26.61,26.82,26.48,26.81,15700.0,25.8021,26.0057,25.676,25.996,15700.0
2016-01-29 14:30:00,26.78,26.84,26.7,26.73,7646.0,25.9669,26.0251,25.8893,25.9184,7646.0
2016-01-29 15:00:00,26.73,27.09,26.71,27.05,29928.0,25.9184,26.2675,25.899,26.2287,29928.0
2016-01-29 15:30:00,26.98,27.71,26.98,27.71,61984.0,26.1608,26.8687,26.1608,26.8687,61984.0
2016-02-01 09:30:00,27.08,27.1,26.47,26.75,45712.0,26.2578,26.2772,25.6663,25.9378,45712.0
2016-02-01 10:00:00,26.58,27.0,26.43,26.89,31634.0,25.773,26.1802,25.6275,26.0736,31634.0
2016-02-01 10:30:00,26.85,27.16,26.75,27.16,19652.0,26.0348,26.3354,25.9378,26.3354,19652.0
2016-02-01 11:00:00,27.09,27.28,26.95,27.14,26096.0,26.2675,26.4517,26.1317,26.316,26096.0
2016-02-01 11:30:00,27.17,27.29,27.03,27.04,19782.0,26.3451,26.4614,26.2093,26.219,19782.0
2016-02-01 12:00:00,27.2,27.2,26.85,26.91,11054.0,26.3741,26.3741,26.0348,26.0929,11054.0
2016-02-01 12:30:00,26.89,27.05,26.84,26.86,12724.0,26.0736,26.2287,26.0251,26.0445,12724.0
2016-02-01 13:00:00,26.98,27.24,26.86,27.21,40236.0,26.1608,26.4129,26.0445,26.3838,40236.0
2016-02-01 13:30:00,27.22,27.22,27.0,27.21,6312.0,26.3935,26.3935,26.1802,26.3838,6312.0
2016-02-01 14:00:00,27.28,27.31,27.08,27.27,27102.0,26.4517,26.4808,26.2578,26.442,27102.0
2016-02-01 14:30:00,27.37,27.56,27.24,27.56,22540.0,26.539,26.7232,26.4129,26.7232,22540.0
2016-02-01 15:00:00,27.56,27.81,27.45,27.79,47300.0,26.7232,26.9656,26.6166,26.9462,47300.0
2016-02-01 15:30:00,27.78,27.82,27.34,27.36,66634.0,26.9365,26.9753,26.5099,26.5293,66634.0
2016-02-02 09:30:00,26.4,26.52,25.85,25.99,97538.0,25.5984,25.7148,25.0651,25.2009,97538.0
2016-02-02 10:00:00,26.07,26.22,25.67,25.83,23480.0,25.2785,25.4239,24.8906,25.0457,23480.0
2016-02-02 10:30:00,25.8,25.93,25.73,25.76,42750.0,25.0166,25.1427,24.9488,24.9779,42750.0
2016-02-02 11:00:00,25.74,26.1,25.73,26.0,44446.0,24.9585,25.3075,24.9488,25.2106,44446.0
2016-02-02 11:30:00,26.01,26.06,25.72,25.72,17626.0,25.2203,25.2688,24.9391,24.9391,17626.0
2016-02-02 12:00:00,25.72,25.72,25.34,25.59,34836.0,24.9391,24.9391,24.5706,24.813,34836.0
2016-02-02 12:30:00,25.6,25.8,25.59,25.75,2100.0,24.8227,25.0166,24.813,24.9682,2100.0
2016-02-02 13:00:00,25.59,25.73,25.57,25.73,17534.0,24.813,24.9488,24.7936,24.9488,17534.0
2016-02-02 13:30:00,25.75,25.75,25.38,25.4,19202.0,24.9682,24.9682,24.6094,24.6288,19202.0
2016-02-02 14:00:00,25.46,25.52,25.35,25.37,20330.0,24.687,24.7452,24.5803,24.5997,20330.0
2016-02-02 14:30:00,25.39,25.65,25.39,25.4,19474.0,24.6191,24.8712,24.6191,24.6288,19474.0
2016-02-02 15:00:00,25.38,25.48,25.21,25.48,30424.0,24.6094,24.7064,24.4446,24.7064,30424.0
2016-02-02 15:30:00,25.46,25.63,25.43,25.59,71254.0,24.687,24.8518,24.6579,24.813,71254.0
2016-02-03 09:30:00,26.14,26.14,25.18,25.31,96660.0,25.3463,25.3463,24.4155,24.5415,96660.0
2016-02-03 10:00:00,25.13,25.13,24.3,24.3,54224.0,24.367,24.367,23.5622,23.5622,54224.0
2016-02-03 10:30:00,24.18,24.86,24.0,24.85,26912.0,23.4458,24.1052,23.2713,24.0955,26912.0
2016-02-03 11:00:00,24.75,25.03,24.27,25.0,24064.0,23.9985,24.27,23.5331,24.2409,24064.0
2016-02-03 11:30:00,25.02,25.37,24.93,25.05,40176.0,24.2603,24.5997,24.1731,24.2894,40176.0
2016-02-03 12:00:00,25.3,25.4,25.03,25.4,20608.0,24.5318,24.6288,24.27,24.6288,20608.0
2016-02-03 12:30:00,25.18,25.18,24.96,25.1,17044.0,24.4155,24.4155,24.2022,24.3379,17044.0
2016-02-03 13:00:00,25.15,25.21,24.81,24.81,16394.0,24.3864,24.4446,24.0567,24.0567,16394.0
2016-02-03 13:30:00,24.76,24.77,24.48,24.6,12352.0,24.0082,24.0179,23.7367,23.8531,12352.0
2016-02-03 14:00:00,24.63,25.51,24.61,25.43,35030.0,23.8822,24.7355,23.8628,24.6579,35030.0
2016-02-03 14:30:00,25.49,25.78,25.29,25.75,23096.0,24.7161,24.9973,24.5221,24.9682,23096.0
2016-02-03 15:00:00,25.74,25.78,25.47,25.47,21658.0,24.9585,24.9973,24.6967,24.6967,21658.0
2016-02-03 15:30:00,25.45,25.73,25.4,25.68,57364.0,24.6773,24.9488,24.6288,24.9003,57364.0
2016-02-04 09:30:00,25.39,26.07,25.39,26.07,33978.0,24.6191,25.2785,24.6191,25.2785,33978.0
2016-02-04 10:00:00,26.07,26.59,25.68,26.59,49112.0,25.2785,25.7827,24.9003,25.7827,49112.0
2016-02-04 10:30:00,26.56,26.8,26.53,26.8,11756.0,25.7536,25.9863,25.7245,25.9863,11756.0
2016-02-04 11:00:00,26.77,26.77,26.06,26.2,16450.0,25.9572,25.9572,25.2688,25.4045,16450.0
2016-02-04 11:30:00,26.1,26.14,25.78,26.0,17350.0,25.3075,25.3463,24.9973,25.2106,17350.0
2016-02-04 12:00:00,25.87,26.3,25.8,26.13,15770.0,25.0845,25.5015,25.0166,25.3366,15770.0
2016-02-04 12:30:00,26.35,26.35,25.9,25.9,4774.0,25.5499,25.5499,25.1136,25.1136,4774.0
2016-02-04 13:00:00,26.06,26.06,25.96,25.96,438.0,25.2688,25.2688,25.1718,25.1718,438.0
2016-02-04 13:30:00,25.91,25.91,25.6,25.6,16980.0,25.1233,25.1233,24.8227,24.8227,16980.0
2016-02-04 14:00:00,25.54,25.62,25.5,25.5,3400.0,24.7645,24.8421,24.7258,24.7258,3400.0
2016-02-04 14:30:00,25.64,25.73,25.64,25.73,7494.0,24.8615,24.9488,24.8615,24.9488,7494.0
2016-02-04 15:00:00,25.74,25.93,25.61,25.93,5720.0,24.9585,25.1427,24.8324,25.1427,5720.0
2016-02-04 15:30:00,25.96,26.07,25.91,25.98,22156.0,25.1718,25.2785,25.1233,25.1912,22156.0
2016-02-05 09:30:00,25.58,25.61,25.05,25.11,67292.0,24.8033,24.8324,24.2894,24.3476,67292.0
2016-02-05 10:00:00,25.31,25.35,24.75,24.82,17800.0,24.5415,24.5803,23.9985,24.0664,17800.0
2016-02-05 10:30:00,24.72,25.15,24.67,24.68,25184.0,23.9694,24.3864,23.921,23.9307,25184.0
2016-02-05 11:00:00,24.61,24.66,24.13,24.31,37920.0,23.8628,23.9113,23.3974,23.5719,37920.0
2016-02-05 11:30:00,24.42,24.64,24.31,24.49,23942.0,23.6785,23.8919,23.5719,23.7464,23942.0
2016-02-05 12:00:00,24.66,24.67,24.42,24.64,21872.0,23.9113,23.921,23.6785,23.8919,21872.0
2016-02-05 12:30:00,24.61,24.75,24.48,24.5,7600.0,23.8628,23.9985,23.7367,23.7561,7600.0
2016-02-05 13:00:00,24.58,24.65,24.49,24.58,15210.0,23.8337,23.9016,23.7464,23.8337,15210.0
2016-02-05 13:30:00,24.53,24.53,24.2,24.31,32088.0,23.7852,23.7852,23.4652,23.5719,32088.0
2016-02-05 14:00:00,24.25,24.31,23.97,24.08,26074.0,23.5137,23.5719,23.2422,23.3489,26074.0
2016-02-05 14:30:00,24.17,24.38,24.09,24.22,12558.0,23.4361,23.6398,23.3586,23.4846,12558.0
2016-02-05 15:00:00,24.2,24.31,24.04,24.17,14828.0,23.4652,23.5719,23.3101,23.4361,14828.0
2016-02-05 15:30:00,24.11,24.11,23.8,23.84,75176.0,23.378,23.378,23.0774,23.1162,75176.0
2016-02-08 09:30:00,23.05,23.09,22.2,22.24,71140.0,22.3501,22.3889,21.526,21.5647,71140.0
2016-02-08 10:00:00,22.26,22.46,22.0,22.19,49574.0,21.5841,21.7781,21.332,21.5163,49574.0
2016-02-08 10:30:00,22.07,22.41,22.07,22.12,12186.0,21.3999,21.7296,21.3999,21.4484,12186.0
2016-02-08 11:00:00,22.15,22.15,21.79,22.03,36004.0,21.4775,21.4775,21.1284,21.3611,36004.0
2016-02-08 11:30:00,21.96,22.25,21.95,22.25,7560.0,21.2932,21.5744,21.2835,21.5744,7560.0
2016-02-08 12:00:00,22.25,22.58,22.21,22.58,25368.0,21.5744,21.8944,21.5357,21.8944,25368.0
2016-02-08 12:30:00,22.56,22.63,22.33,22.33,14364.0,21.875,21.9429,21.652,21.652,14364.0
2016-02-08 13:00:00,22.33,22.34,21.98,22.06,7370.0,21.652,21.6617,21.3126,21.3902,7370.0
2016-02-08 13:30:00,22.0,22.0,21.66,21.71,13326.0,21.332,21.332,21.0023,21.0508,13326.0
2016-02-08 14:00:00,21.68,21.8,21.59,21.75,14234.0,21.0217,21.1381,20.9345,21.0896,14234.0
2016-02-08 14:30:00,21.59,21.92,21.59,21.87,11360.0,20.9345,21.2545,20.9345,21.206,11360.0
2016-02-08 15:00:00,21.89,22.43,21.89,22.29,27862.0,21.2254,21.749,21.2254,21.6132,27862.0
2016-02-08 15:30:00,22.35,22.86,22.35,22.66,58110.0,21.6714,22.1659,21.6714,21.972,58110.0
2016-02-09 09:30:00,21.71,23.0,21.71,22.73,53008.0,21.0508,22.3017,21.0508,22.0399,53008.0
2016-02-09 10:00:00,22.71,23.12,22.52,22.61,20584.0,22.0205,22.418,21.8362,21.9235,20584.0
2016-02-09 10:30:00,22.61,22.61,21.97,21.97,17466.0,21.9235,21.9235,21.3029,21.3029,17466.0
2016-02-09 11:00:00,22.09,22.5,22.02,22.49,11610.0,21.4193,21.8168,21.3514,21.8071,11610.0
2016-02-09 11:30:00,22.5,22.5,22.08,22.09,10852.0,21.8168,21.8168,21.4096,21.4193,10852.0
2016-02-09 12:00:00,22.19,22.29,22.18,22.29,5026.0,21.5163,21.6132,21.5066,21.6132,5026.0
2016-02-09 12:30:00,22.29,22.37,22.05,22.11,20986.0,21.6132,21.6908,21.3805,21.4387,20986.0
2016-02-09 13:00:00,22.14,22.14,21.69,21.85,6456.0,21.4678,21.4678,21.0314,21.1866,6456.0
2016-02-09 13:30:00,21.86,22.03,21.86,21.95,65838.0,21.1963,21.3611,21.1963,21.2835,65838.0
2016-02-09 14:00:00,21.93,22.32,21.93,22.19,14100.0,21.2642,21.6423,21.2642,21.5163,14100.0
2016-02-09 14:30:00,22.09,22.55,22.09,22.47,13932.0,21.4193,21.8653,21.4193,21.7878,13932.0
2016-02-09 15:00:00,22.61,22.93,22.41,22.44,33080.0,21.9235,22.2338,21.7296,21.7587,33080.0
2016-02-09 15:30:00,22.48,22.56,22.17,22.23,29036.0,21.7975,21.875,21.4969,21.555,29036.0
2016-02-10 09:30:00,22.71,23.04,22.47,22.99,30122.0,22.0205,22.3404,21.7878,22.292,30122.0
2016-02-10 10:00:00,22.99,23.36,22.81,23.24,45718.0,22.292,22.6507,22.1174,22.5344,45718.0
2016-02-10 10:30:00,23.27,23.65,22.88,22.93,19376.0,22.5635,22.9319,22.1853,22.2338,19376.0
2016-02-10 11:00:00,22.92,22.99,22.7,22.99,22054.0,22.2241,22.292,22.0108,22.292,22054.0
2016-02-10 11:30:00,22.88,22.97,22.56,22.94,32966.0,22.1853,22.2726,21.875,22.2435,32966.0
2016-02-10 12:00:00,22.95,23.05,22.78,23.05,6500.0,22.2532,22.3501,22.0883,22.3501,6500.0
2016-02-10 12:30:00,23.11,23.36,22.98,23.36,6940.0,22.4083,22.6507,22.2823,22.6507,6940.0
2016-02-10 13:00:00,23.37,23.37,23.18,23.18,3944.0,22.6604,22.6604,22.4762,22.4762,3944.0
2016-02-10 13:30:00,23.15,23.16,23.02,23.08,6750.0,22.4471,22.4568,22.3211,22.3792,6750.0
2016-02-10 14:00:00,23.15,23.21,22.9,22.9,12200.0,22.4471,22.5053,22.2047,22.2047,12200.0
2016-02-10 14:30:00,22.91,23.0,22.56,22.68,17172.0,22.2144,22.3017,21.875,21.9914,17172.0
2016-02-10 15:00:00,22.85,22.88,22.47,22.47,22390.0,22.1562,22.1853,21.7878,21.7878,22390.0
2016-02-10 15:30:00,22.5,22.56,22.14,22.15,42154.0,21.8168,21.875,21.4678,21.4775,42154.0
2016-02-11 09:30:00,21.18,21.66,21.0,21.65,55392.0,20.5369,21.0023,20.3624,20.9927,55392.0
2016-02-11 10:00:00,21.57,21.75,21.24,21.24,6200.0,20.9151,21.0896,20.5951,20.5951,6200.0
2016-02-11 10:30:00,21.23,21.36,21.12,21.16,17932.0,20.5854,20.7115,20.4787,20.5175,17932.0
2016-02-11 11:00:00,21.21,21.21,20.86,20.93,31428.0,20.566,20.566,20.2266,20.2945,31428.0
2016-02-11 11:30:00,20.9,21.03,20.75,20.99,43138.0,20.2654,20.3915,20.12,20.3527,43138.0
2016-02-11 12:00:00,20.95,21.23,20.93,21.18,9008.0,20.3139,20.5854,20.2945,20.5369,9008.0
2016-02-11 12:30:00,21.03,21.6,20.93,21.53,18756.0,20.3915,20.9442,20.2945,20.8763,18756.0
2016-02-11 13:00:00,21.53,21.63,21.38,21.49,21490.0,20.8763,20.9733,20.7309,20.8375,21490.0
2016-02-11 13:30:00,21.43,21.43,21.11,21.13,8518.0,20.7793,20.7793,20.469,20.4884,8518.0
2016-02-11 14:00:00,21.2,21.31,20.99,21.01,16010.0,20.5563,20.663,20.3527,20.3721,16010.0
2016-02-11 14:30:00,21.0,21.88,20.87,21.68,53372.0,20.3624,21.2157,20.2363,21.0217,53372.0
2016-02-11 15:00:00,21.76,21.76,21.47,21.61,46914.0,21.0993,21.0993,20.8181,20.9539,46914.0
2016-02-11 15:30:00,21.6,21.89,21.5,21.51,76168.0,20.9442,21.2254,20.8472,20.8569,76168.0
2016-02-12 09:30:00,22.11,22.3,21.9,21.91,39746.0,21.4387,21.6229,21.2351,21.2448,39746.0
2016-02-12 10:00:00,21.85,22.18,21.84,22.09,26130.0,21.1866,21.5066,21.1769,21.4193,26130.0
2016-02-12 10:30:00,22.15,22.22,21.92,21.93,13934.0,21.4775,21.5453,21.2545,21.2642,13934.0
2016-02-12 11:00:00,22.09,22.54,22.09,22.54,21352.0,21.4193,21.8556,21.4193,21.8556,21352.0
2016-02-12 11:30:00,22.61,22.66,22.38,22.38,56314.0,21.9235,21.972,21.7005,21.7005,56314.0
2016-02-12 12:00:00,22.38,22.52,22.38,22.52,1600.0,21.7005,21.8362,21.7005,21.8362,1600.0
2016-02-12 12:30:00,22.5,22.52,22.39,22.48,6800.0,21.8168,21.8362,21.7102,21.7975,6800.0
2016-02-12 13:00:00,22.42,22.42,22.24,22.35,4210.0,21.7393,21.7393,21.5647,21.6714,4210.0
2016-02-12 13:30:00,22.33,22.43,22.31,22.35,10200.0,21.652,21.749,21.6326,21.6714,10200.0
2016-02-12 14:00:00,22.4,22.63,22.4,22.63,5060.0,21.7199,21.9429,21.7199,21.9429,5060.0
2016-02-12 14:30:00,22.66,22.84,22.57,22.77,14808.0,21.972,22.1465,21.8847,22.0786,14808.0
2016-02-12 15:00:00,22.75,22.8,22.72,22.79,11472.0,22.0593,22.1077,22.0302,22.098,11472.0
2016-02-12 15:30:00,22.8,22.8,22.57,22.74,99932.0,22.1077,22.1077,21.8847,22.0496,99932.0
2016-02-16 09:30:00,23.58,23.65,23.3,23.33,47140.0,22.8641,22.9319,22.5926,22.6216,47140.0
2016-02-16 10:00:00,23.42,23.61,23.18,23.52,50708.0,22.7089,22.8931,22.4762,22.8059,50708.0
2016-02-16 10:30:00,23.5,23.83,23.5,23.65,39658.0,22.7865,23.1065,22.7865,22.9319,39658.0
2016-02-16 11:00:00,23.67,23.74,23.36,23.65,12298.0,22.9513,23.0192,22.6507,22.9319,12298.0
2016-02-16 11:30:00,23.68,24.14,23.68,24.14,38672.0,22.961,23.4071,22.961,23.4071,38672.0
2016-02-16 12:00:00,24.18,24.29,24.07,24.17,9474.0,23.4458,23.5525,23.3392,23.4361,9474.0
2016-02-16 12:30:00,24.18,24.3,24.06,24.26,7758.0,23.4458,23.5622,23.3295,23.5234,7758.0
2016-02-16 13:00:00,24.3,24.42,24.23,24.24,34342.0,23.5622,23.6785,23.4943,23.504,34342.0
2016-02-16 13:30:00,24.24,24.34,24.16,24.34,7600.0,23.504,23.601,23.4264,23.601,7600.0
2016-02-16 14:00:00,24.32,24.39,24.25,24.3,5000.0,23.5816,23.6495,23.5137,23.5622,5000.0
2016-02-16 14:30:00,24.38,24.39,24.26,24.27,6660.0,23.6398,23.6495,23.5234,23.5331,6660.0
2016-02-16 15:00:00,24.22,24.24,24.14,24.24,3150.0,23.4846,23.504,23.4071,23.504,3150.0
2016-02-16 15:30:00,24.39,24.49,24.31,24.38,61840.0,23.6495,23.7464,23.5719,23.6398,61840.0
2016-02-17 09:30:00,24.86,25.31,24.86,25.31,45732.0,24.1052,24.5415,24.1052,24.5415,45732.0
2016-02-17 10:00:00,25.43,25.89,25.43,25.89,20942.0,24.6579,25.1039,24.6579,25.1039,20942.0
2016-02-17 10:30:00,25.86,25.97,25.68,25.93,52188.0,25.0748,25.1815,24.9003,25.1427,52188.0
2016-02-17 11:00:00,25.81,25.96,25.57,25.7,32076.0,25.0263,25.1718,24.7936,24.9197,32076.0
2016-02-17 11:30:00,25.79,25.84,25.53,25.61,11000.0,25.007,25.0554,24.7548,24.8324,11000.0
2016-02-17 12:00:00,25.64,25.73,25.59,25.72,3500.0,24.8615,24.9488,24.813,24.9391,3500.0
2016-02-17 12:30:00,25.69,25.81,25.53,25.6,21310.0,24.91,25.0263,24.7548,24.8227,21310.0
2016-02-17 13:00:00,25.61,25.68,25.56,25.6,12532.0,24.8324,24.9003,24.7839,24.8227,12532.0
2016-02-17 13:30:00,25.6,25.6,25.43,25.59,11600.0,24.8227,24.8227,24.6579,24.813,11600.0
2016-02-17 14:00:00,25.58,25.86,25.58,25.78,13710.0,24.8033,25.0748,24.8033,24.9973,13710.0
2016-02-17 14:30:00,25.65,25.75,25.36,25.36,23574.0,24.8712,24.9682,24.59,24.59,23574.0
2016-02-17 15:00:00,25.42,25.53,25.37,25.42,9408.0,24.6482,24.7548,24.5997,24.6482,9408.0
2016-02-17 15:30:00,25.49,25.61,25.43,25.5,44670.0,24.7161,24.8324,24.6579,24.7258,44670.0
2016-02-18 09:30:00,25.53,25.62,25.05,25.48,39894.0,24.7548,24.8421,24.2894,24.7064,39894.0
2016-02-18 10:00:00,25.43,25.53,25.24,25.5,33088.0,24.6579,24.7548,24.4737,24.7258,33088.0
2016-02-18 10:30:00,25.54,25.55,25.4,25.43,6390.0,24.7645,24.7742,24.6288,24.6579,6390.0
2016-02-18 11:00:00,25.42,25.44,25.0,25.12,45054.0,24.6482,24.6676,24.2409,24.3573,45054.0
2016-02-18 11:30:00,25.24,25.33,25.21,25.31,9402.0,24.4737,24.5609,24.4446,24.5415,9402.0
2016-02-18 12:00:00,25.39,25.5,25.24,25.49,7068.0,24.6191,24.7258,24.4737,24.7161,7068.0
2016-02-18 12:30:00,25.43,25.43,25.22,25.29,12030.0,24.6579,24.6579,24.4543,24.5221,12030.0
2016-02-18 13:00:00,25.27,25.27,25.0,25.04,16088.0,24.5027,24.5027,24.2409,24.2797,16088.0
2016-02-18 13:30:00,25.04,25.07,24.83,24.98,20668.0,24.2797,24.3088,24.0761,24.2215,20668.0
2016-02-18 14:00:00,25.0,25.14,25.0,25.05,7106.0,24.2409,24.3767,24.2409,24.2894,7106.0
2016-02-18 14:30:00,25.23,25.39,25.23,25.27,4200.0,24.464,24.6191,24.464,24.5027,4200.0
2016-02-18 15:00:00,25.29,25.29,25.13,25.17,13800.0,24.5221,24.5221,24.367,24.4058,13800.0
2016-02-18 15:30:00,25.18,25.23,25.0,25.09,36256.0,24.4155,24.464,24.2409,24.3282,36256.0
2016-02-19 09:30:00,24.8,25.0,24.68,24.75,76314.0,24.047,24.2409,23.9307,23.9985,76314.0
2016-02-19 10:00:00,24.75,25.11,24.5,25.02,24868.0,23.9985,24.3476,23.7561,24.2603,24868.0
2016-02-19 10:30:00,25.2,25.27,25.08,25.14,3600.0,24.4349,24.5027,24.3185,24.3767,3600.0
2016-02-19 11:00:00,25.07,25.5,24.98,25.5,7814.0,24.3088,24.7258,24.2215,24.7258,7814.0
2016-02-19 11:30:00,25.49,25.52,25.34,25.36,67298.0,24.7161,24.7452,24.5706,24.59,67298.0
2016-02-19 12:00:00,25.34,25.39,25.28,25.35,5682.0,24.5706,24.6191,24.5124,24.5803,5682.0
2016-02-19 12:30:00,25.29,25.5,25.29,25.5,5890.0,24.5221,24.7258,24.5221,24.7258,5890.0
2016-02-19 13:00:00,25.4,25.4,25.28,25.36,2980.0,24.6288,24.6288,24.5124,24.59,2980.0
2016-02-19 13:30:00,25.34,25.39,25.34,25.36,5620.0,24.5706,24.6191,24.5706,24.59,5620.0
2016-02-19 14:00:00,25.53,25.54,25.4,25.4,16918.0,24.7548,24.7645,24.6288,24.6288,16918.0
2016-02-19 14:30:00,25.42,25.43,25.25,25.25,9800.0,24.6482,24.6579,24.4833,24.4833,9800.0
2016-02-19 15:00:00,25.31,25.33,25.3,25.33,10026.0,24.5415,24.5609,24.5318,24.5609,10026.0
2016-02-19 15:30:00,25.43,25.48,25.41,25.47,49308.0,24.6579,24.7064,24.6385,24.6967,49308.0
2016-02-22 09:30:00,26.2,26.65,26.1,26.5,71992.0,25.4045,25.8408,25.3075,25.6954,71992.0
2016-02-22 10:00:00,26.58,26.64,26.28,26.47,18746.0,25.773,25.8311,25.4821,25.6663,18746.0
2016-02-22 10:30:00,26.4,26.45,26.26,26.26,11914.0,25.5984,25.6469,25.4627,25.4627,11914.0
2016-02-22 11:00:00,26.25,26.35,26.18,26.34,4600.0,25.453,25.5499,25.3851,25.5403,4600.0
2016-02-22 11:30:00,26.4,26.42,26.34,26.35,9650.0,25.5984,25.6178,25.5403,25.5499,9650.0
2016-02-22 12:00:00,26.4,26.41,26.34,26.35,2250.0,25.5984,25.6081,25.5403,25.5499,2250.0
2016-02-22 12:30:00,26.4,26.45,26.3,26.3,6194.0,25.5984,25.6469,25.5015,25.5015,6194.0
2016-02-22 13:00:00,26.38,26.43,26.37,26.43,6504.0,25.579,25.6275,25.5693,25.6275,6504.0
2016-02-22 13:30:00,26.5,26.65,26.46,26.59,16200.0,25.6954,25.8408,25.6566,25.7827,16200.0
2016-02-22 14:00:00,26.6,26.6,26.45,26.47,3336.0,25.7924,25.7924,25.6469,25.6663,3336.0
2016-02-22 14:30:00,26.42,26.48,26.42,26.48,11000.0,25.6178,25.676,25.6178,25.676,11000.0
2016-02-22 15:00:00,26.57,26.57,26.28,26.35,30810.0,25.7633,25.7633,25.4821,25.5499,30810.0
2016-02-22 15:30:00,26.34,26.43,26.25,26.32,37454.0,25.5403,25.6275,25.453,25.5209,37454.0
2016-02-23 09:30:00,26.11,26.28,25.93,26.15,14548.0,25.3172,25.4821,25.1427,25.356,14548.0
2016-02-23 10:00:00,26.22,26.26,25.78,25.9,40386.0,25.4239,25.4627,24.9973,25.1136,40386.0
2016-02-23 10:30:00,25.98,26.07,25.86,25.86,5752.0,25.1912,25.2785,25.0748,25.0748,5752.0
2016-02-23 11:00:00,25.72,25.8,25.58,25.77,11166.0,24.9391,25.0166,24.8033,24.9876,11166.0
2016-02-23 11:30:00,25.71,26.05,25.71,26.05,4800.0,24.9294,25.2591,24.9294,25.2591,4800.0
2016-02-23 12:00:00,25.93,25.93,25.86,25.86,10852.0,25.1427,25.1427,25.0748,25.0748,10852.0
2016-02-23 12:30:00,25.97,26.02,25.97,26.02,418.0,25.1815,25.23,25.1815,25.23,418.0
2016-02-23 13:00:00,26.0,26.0,25.97,25.97,11000.0,25.2106,25.2106,25.1815,25.1815,11000.0
2016-02-23 13:30:00,26.02,26.02,25.89,25.96,6718.0,25.23,25.23,25.1039,25.1718,6718.0
2016-02-23 14:00:00,25.94,26.0,25.88,25.97,6184.0,25.1524,25.2106,25.0942,25.1815,6184.0
2016-02-23 14:30:00,25.91,25.95,25.9,25.9,1200.0,25.1233,25.1621,25.1136,25.1136,1200.0
2016-02-23 15:00:00,25.83,25.83,25.69,25.7,11296.0,25.0457,25.0457,24.91,24.9197,11296.0
2016-02-23 15:30:00,25.67,25.84,25.59,25.62,42278.0,24.8906,25.0554,24.813,24.8421,42278.0
2016-02-24 09:30:00,24.83,25.02,24.42,24.5,77180.0,24.0761,24.2603,23.6785,23.7561,77180.0
2016-02-24 10:00:00,24.39,24.62,24.36,24.53,12998.0,23.6495,23.8725,23.6204,23.7852,12998.0
2016-02-24 10:30:00,24.71,25.0,24.48,24.8,43878.0,23.9597,24.2409,23.7367,24.047,43878.0
2016-02-24 11:00:00,24.79,24.89,24.67,24.79,14044.0,24.0373,24.1343,23.921,24.0373,14044.0
2016-02-24 11:30:00,24.78,25.3,24.78,25.26,12988.0,24.0276,24.5318,24.0276,24.493,12988.0
2016-02-24 12:00:00,25.26,25.46,25.26,25.34,35884.0,24.493,24.687,24.493,24.5706,35884.0
2016-02-24 12:30:00,25.38,25.46,25.27,25.44,6800.0,24.6094,24.687,24.5027,24.6676,6800.0
2016-02-24 13:00:00,25.42,25.78,25.42,25.63,17068.0,24.6482,24.9973,24.6482,24.8518,17068.0
2016-02-24 13:30:00,25.65,25.68,25.61,25.61,6600.0,24.8712,24.9003,24.8324,24.8324,6600.0
2016-02-24 14:00:00,25.68,26.18,25.61,26.1,35340.0,24.9003,25.3851,24.8324,25.3075,35340.0
2016-02-24 14:30:00,26.08,26.21,26.0,26.0,21478.0,25.2881,25.4142,25.2106,25.2106,21478.0
2016-02-24 15:00:00,26.0,26.38,26.0,26.34,23416.0,25.2106,25.579,25.2106,25.5403,23416.0
2016-02-24 15:30:00,26.36,26.5,26.28,26.36,45354.0,25.5596,25.6954,25.4821,25.5596,45354.0
2016-02-25 09:30:00,26.55,26.86,26.39,26.48,49030.0,25.7439,26.0445,25.5887,25.676,49030.0
2016-02-25 10:00:00,26.41,26.55,26.22,26.54,45868.0,25.6081,25.7439,25.4239,25.7342,45868.0
2016-02-25 10:30:00,26.38,26.59,26.33,26.34,8604.0,25.579,25.7827,25.5306,25.5403,8604.0
2016-02-25 11:00:00,26.28,26.43,26.28,26.41,6192.0,25.4821,25.6275,25.4821,25.6081,6192.0
2016-02-25 11:30:00,26.44,26.5,26.28,26.49,11700.0,25.6372,25.6954,25.4821,25.6857,11700.0
2016-02-25 12:00:00,26.46,26.48,26.38,26.38,10200.0,25.6566,25.676,25.579,25.579,10200.0
2016-02-25 12:30:00,26.28,26.39,26.25,26.38,7700.0,25.4821,25.5887,25.453,25.579,7700.0
2016-02-25 13:00:00,26.47,26.7,26.46,26.7,9364.0,25.6663,25.8893,25.6566,25.8893,9364.0
2016-02-25 13:30:00,26.74,26.92,26.72,26.92,31104.0,25.9281,26.1026,25.9087,26.1026,31104.0
2016-02-25 14:00:00,26.89,27.03,26.86,26.92,23440.0,26.0736,26.2093,26.0445,26.1026,23440.0
2016-02-25 14:30:00,26.95,26.96,26.81,26.86,4062.0,26.1317,26.1414,25.996,26.0445,4062.0
2016-02-25 15:00:00,26.89,27.02,26.89,26.9,14592.0,26.0736,26.1996,26.0736,26.0833,14592.0
2016-02-25 15:30:00,26.9,27.11,26.86,27.07,36176.0,26.0833,26.2869,26.0445,26.2481,36176.0
2016-02-26 09:30:00,27.49,27.7,27.35,27.62,61082.0,26.6553,26.859,26.5196,26.7814,61082.0
2016-02-26 10:00:00,27.5,27.56,27.23,27.33,54570.0,26.665,26.7232,26.4032,26.5002,54570.0
2016-02-26 10:30:00,27.39,27.6,27.39,27.6,29718.0,26.5584,26.762,26.5584,26.762,29718.0
2016-02-26 11:00:00,27.61,27.8,27.59,27.63,54190.0,26.7717,26.9559,26.7523,26.7911,54190.0
2016-02-26 11:30:00,27.58,27.71,27.42,27.71,11400.0,26.7426,26.8687,26.5875,26.8687,11400.0
2016-02-26 12:00:00,27.61,27.68,27.55,27.63,13810.0,26.7717,26.8396,26.7135,26.7911,13810.0
2016-02-26 12:30:00,27.7,27.75,27.61,27.68,9692.0,26.859,26.9074,26.7717,26.8396,9692.0
2016-02-26 13:00:00,27.67,27.69,27.65,27.67,6856.0,26.8299,26.8493,26.8105,26.8299,6856.0
2016-02-26 13:30:00,27.62,27.62,27.4,27.43,29786.0,26.7814,26.7814,26.5681,26.5972,29786.0
2016-02-26 14:00:00,27.5,27.5,27.34,27.35,44926.0,26.665,26.665,26.5099,26.5196,44926.0
2016-02-26 14:30:00,27.36,27.42,27.21,27.42,35764.0,26.5293,26.5875,26.3838,26.5875,35764.0
2016-02-26 15:00:00,27.48,27.63,27.47,27.47,17092.0,26.6456,26.7911,26.6359,26.6359,17092.0
2016-02-26 15:30:00,27.54,27.63,27.47,27.57,40242.0,26.7038,26.7911,26.6359,26.7329,40242.0
2016-02-29 09:30:00,27.54,27.78,27.47,27.67,27932.0,26.7038,26.9365,26.6359,26.8299,27932.0
2016-02-29 10:00:00,27.57,27.89,27.52,27.75,15398.0,26.7329,27.0432,26.6844,26.9074,15398.0
2016-02-29 10:30:00,27.63,27.99,27.61,27.97,7746.0,26.7911,27.1402,26.7717,27.1208,7746.0
2016-02-29 11:00:00,28.0,28.15,27.98,28.11,16536.0,27.1499,27.2953,27.1305,27.2565,16536.0
2016-02-29 11:30:00,28.09,28.18,28.09,28.18,18308.0,27.2371,27.3244,27.2371,27.3244,18308.0
2016-02-29 12:00:00,28.16,28.21,28.08,28.08,13560.0,27.305,27.3535,27.2274,27.2274,13560.0
2016-02-29 12:30:00,28.16,28.17,28.06,28.07,3732.0,27.305,27.3147,27.208,27.2177,3732.0
2016-02-29 13:00:00,28.16,28.16,28.02,28.03,5314.0,27.305,27.305,27.1692,27.1789,5314.0
2016-02-29 13:30:00,27.95,28.0,27.93,28.0,4322.0,27.1014,27.1499,27.082,27.1499,4322.0
2016-02-29 14:00:00,27.88,27.88,27.66,27.75,19658.0,27.0335,27.0335,26.8202,26.9074,19658.0
2016-02-29 14:30:00,27.73,27.78,27.5,27.52,47294.0,26.888,26.9365,26.665,26.6844,47294.0
2016-02-29 15:00:00,27.5,27.52,27.32,27.52,23464.0,26.665,26.6844,26.4905,26.6844,23464.0
2016-02-29 15:30:00,27.49,27.54,27.24,27.27,60008.0,26.6553,26.7038,26.4129,26.442,60008.0
2016-03-01 09:30:00,27.96,28.0,27.55,27.65,68260.0,27.1111,27.1499,26.7135,26.8105,68260.0
2016-03-01 10:00:00,27.74,28.21,27.71,28.21,38228.0,26.8977,27.3535,26.8687,27.3535,38228.0
2016-03-01 10:30:00,28.1,28.33,28.05,28.08,53412.0,27.2468,27.4698,27.1983,27.2274,53412.0
2016-03-01 11:00:00,28.08,28.38,28.02,28.38,35560.0,27.2274,27.5183,27.1692,27.5183,35560.0
2016-03-01 11:30:00,28.34,28.34,28.24,28.27,7406.0,27.4795,27.4795,27.3826,27.4117,7406.0
2016-03-01 12:00:00,28.39,28.53,28.39,28.45,26454.0,27.528,27.6638,27.528,27.5862,26454.0
2016-03-01 12:30:00,28.45,28.45,28.27,28.27,26904.0,27.5862,27.5862,27.4117,27.4117,26904.0
2016-03-01 13:00:00,28.35,28.54,28.35,28.52,10378.0,27.4892,27.6735,27.4892,27.6541,10378.0
2016-03-01 13:30:00,28.54,28.59,28.47,28.47,20452.0,27.6735,27.7219,27.6056,27.6056,20452.0
2016-03-01 14:00:00,28.47,28.5,28.36,28.38,22578.0,27.6056,27.6347,27.4989,27.5183,22578.0
2016-03-01 14:30:00,28.36,28.63,28.34,28.63,16802.0,27.4989,27.7607,27.4795,27.7607,16802.0
2016-03-01 15:00:00,28.7,28.75,28.65,28.7,26696.0,27.8286,27.8771,27.7801,27.8286,26696.0
2016-03-01 15:30:00,28.68,28.94,28.66,28.94,23382.0,27.8092,28.0613,27.7898,28.0613,23382.0
2016-03-02 09:30:00,28.9,29.05,28.73,28.83,44798.0,28.0225,28.168,27.8577,27.9547,44798.0
2016-03-02 10:00:00,28.87,29.09,28.83,29.08,38084.0,27.9934,28.2068,27.9547,28.1971,38084.0
2016-03-02 10:30:00,29.07,29.32,28.78,29.32,44504.0,28.1874,28.4298,27.9062,28.4298,44504.0
2016-03-02 11:00:00,29.27,29.38,29.21,29.25,6600.0,28.3813,28.488,28.3231,28.3619,6600.0
2016-03-02 11:30:00,29.35,29.37,29.11,29.11,21064.0,28.4589,28.4783,28.2261,28.2261,21064.0
2016-03-02 12:00:00,29.08,29.15,29.07,29.12,26072.0,28.1971,28.2649,28.1874,28.2358,26072.0
2016-03-02 12:30:00,29.17,29.28,29.16,29.28,600.0,28.2843,28.391,28.2746,28.391,600.0
2016-03-02 13:00:00,29.33,29.53,29.33,29.53,4200.0,28.4395,28.6334,28.4395,28.6334,4200.0
2016-03-02 13:30:00,29.49,29.5,29.35,29.35,1958.0,28.5946,28.6043,28.4589,28.4589,1958.0
2016-03-02 14:00:00,29.39,29.45,29.28,29.45,23664.0,28.4976,28.5558,28.391,28.5558,23664.0
2016-03-02 14:30:00,29.61,29.61,29.53,29.53,828.0,28.711,28.711,28.6334,28.6334,828.0
2016-03-02 15:00:00,29.5,29.57,29.45,29.53,2400.0,28.6043,28.6722,28.5558,28.6334,2400.0
2016-03-02 15:30:00,29.54,29.91,29.54,29.91,48724.0,28.6431,29.0019,28.6431,29.0019,48724.0
2016-03-03 09:30:00,29.88,30.1,29.79,30.0,111272.0,28.9728,29.1861,28.8855,29.0891,111272.0
2016-03-03 10:00:00,30.0,30.17,29.92,30.07,12906.0,29.0891,29.254,29.0116,29.157,12906.0
2016-03-03 10:30:00,30.18,30.5,30.18,30.45,20068.0,29.2637,29.5739,29.2637,29.5255,20068.0
2016-03-03 11:00:00,30.38,30.39,30.0,30.0,7968.0,29.4576,29.4673,29.0891,29.0891,7968.0
2016-03-03 11:30:00,30.0,30.19,30.0,30.09,4108.0,29.0891,29.2734,29.0891,29.1764,4108.0
2016-03-03 12:00:00,30.27,30.27,30.03,30.03,4480.0,29.3509,29.3509,29.1182,29.1182,4480.0
2016-03-03 12:30:00,30.1,30.17,30.03,30.14,5376.0,29.1861,29.254,29.1182,29.2249,5376.0
2016-03-03 13:00:00,30.18,30.18,30.18,30.18,400.0,29.2637,29.2637,29.2637,29.2637,400.0
2016-03-03 13:30:00,30.3,30.39,30.24,30.36,9594.0,29.38,29.4673,29.3218,29.4382,9594.0
2016-03-03 14:00:00,30.42,30.5,30.35,30.5,3900.0,29.4964,29.5739,29.4285,29.5739,3900.0
2016-03-03 14:30:00,30.38,30.42,30.35,30.4,7558.0,29.4576,29.4964,29.4285,29.477,7558.0
2016-03-03 15:00:00,30.53,30.53,30.45,30.45,1692.0,29.603,29.603,29.5255,29.5255,1692.0
2016-03-03 15:30:00,30.49,30.79,30.45,30.76,85278.0,29.5642,29.8551,29.5255,29.8261,85278.0
2016-03-04 09:30:00,30.77,30.91,30.48,30.68,225454.0,29.8357,29.9715,29.5546,29.7485,225454.0
2016-03-04 10:00:00,30.72,30.97,30.67,30.95,7552.0,29.7873,30.0297,29.7388,30.0103,7552.0
2016-03-04 10:30:00,31.01,31.22,30.93,31.15,13350.0,30.0685,30.2721,29.9909,30.2042,13350.0
2016-03-04 11:00:00,31.36,31.66,31.36,31.61,50134.0,30.4078,30.6987,30.4078,30.6502,50134.0
2016-03-04 11:30:00,31.53,31.68,31.52,31.68,15368.0,30.5727,30.7181,30.563,30.7181,15368.0
2016-03-04 12:00:00,31.71,31.8,31.67,31.68,8286.0,30.7472,30.8345,30.7084,30.7181,8286.0
2016-03-04 12:30:00,31.63,31.82,31.55,31.76,7756.0,30.6696,30.8539,30.5921,30.7957,7756.0
2016-03-04 13:00:00,31.72,31.75,31.52,31.75,44248.0,30.7569,30.786,30.563,30.786,44248.0
2016-03-04 13:30:00,31.66,31.78,31.66,31.75,13200.0,30.6987,30.8151,30.6987,30.786,13200.0
2016-03-04 14:00:00,31.58,31.6,31.17,31.32,59040.0,30.6212,30.6405,30.2236,30.369,59040.0
2016-03-04 14:30:00,31.23,31.35,30.94,31.09,53130.0,30.2818,30.3981,30.0006,30.146,53130.0
2016-03-04 15:00:00,30.95,31.2,30.93,31.18,28412.0,30.0103,30.2527,29.9909,30.2333,28412.0
2016-03-04 15:30:00,31.19,31.31,31.17,31.3,26786.0,30.243,30.3594,30.2236,30.3497,26786.0
2016-03-07 09:30:00,30.93,31.36,30.89,31.26,23916.0,29.9909,30.4078,29.9521,30.3109,23916.0
2016-03-07 10:00:00,31.24,31.9,31.24,31.75,21152.0,30.2915,30.9314,30.2915,30.786,21152.0
2016-03-07 10:30:00,31.83,32.01,31.68,31.75,24152.0,30.8636,31.0381,30.7181,30.786,24152.0
2016-03-07 11:00:00,31.99,32.11,31.88,32.11,11694.0,31.0187,31.1351,30.912,31.1351,11694.0
2016-03-07 11:30:00,32.15,32.42,32.15,32.25,33824.0,31.1738,31.4356,31.1738,31.2708,33824.0
2016-03-07 12:00:00,32.23,32.31,32.18,32.21,7468.0,31.2514,31.329,31.2029,31.232,7468.0
2016-03-07 12:30:00,32.27,32.29,32.2,32.26,16580.0,31.2902,31.3096,31.2223,31.2805,16580.0
2016-03-07 13:00:00,32.27,32.38,32.12,32.16,15548.0,31.2902,31.3969,31.1448,31.1835,15548.0
2016-03-07 13:30:00,32.01,32.14,31.92,32.03,125040.0,31.0381,31.1642,30.9508,31.0575,125040.0
2016-03-07 14:00:00,32.04,32.1,31.76,31.8,8000.0,31.0672,31.1254,30.7957,30.8345,8000.0
2016-03-07 14:30:00,31.77,31.79,31.57,31.78,8400.0,30.8054,30.8248,30.6115,30.8151,8400.0
2016-03-07 15:00:00,31.66,32.01,31.63,31.95,8474.0,30.6987,31.0381,30.6696,30.9799,8474.0
2016-03-07 15:30:00,32.06,32.35,32.06,32.35,41304.0,31.0866,31.3678,31.0866,31.3678,41304.0
2016-03-08 09:30:00,31.76,31.82,31.24,31.24,71350.0,30.7957,30.8539,30.2915,30.2915,71350.0
2016-03-08 10:00:00,31.16,31.31,30.93,30.93,57518.0,30.2139,30.3594,29.9909,29.9909,57518.0
2016-03-08 10:30:00,30.88,31.0,30.42,30.48,45130.0,29.9424,30.0588,29.4964,29.5546,45130.0
2016-03-08 11:00:00,30.47,30.85,30.47,30.68,17266.0,29.5449,29.9133,29.5449,29.7485,17266.0
2016-03-08 11:30:00,30.75,30.83,30.58,30.71,329904.0,29.8164,29.8939,29.6515,29.7776,329904.0
2016-03-08 12:00:00,30.73,30.92,30.7,30.88,12180.0,29.797,29.9812,29.7679,29.9424,12180.0
2016-03-08 12:30:00,30.86,30.86,30.6,30.67,7432.0,29.923,29.923,29.6709,29.7388,7432.0
2016-03-08 13:00:00,30.76,30.92,30.61,30.92,4554.0,29.8261,29.9812,29.6806,29.9812,4554.0
2016-03-08 13:30:00,30.89,31.11,30.89,30.98,2970.0,29.9521,30.1654,29.9521,30.0394,2970.0
2016-03-08 14:00:00,30.95,31.02,30.78,30.78,2000.0,30.0103,30.0782,29.8454,29.8454,2000.0
2016-03-08 14:30:00,30.75,30.78,30.6,30.68,3534.0,29.8164,29.8454,29.6709,29.7485,3534.0
2016-03-08 15:00:00,30.68,30.68,30.42,30.47,10478.0,29.7485,29.7485,29.4964,29.5449,10478.0
2016-03-08 15:30:00,30.39,30.39,29.96,30.04,47046.0,29.4673,29.4673,29.0503,29.1279,47046.0
2016-03-09 09:30:00,30.31,30.58,30.04,30.37,29372.0,29.3897,29.6515,29.1279,29.4479,29372.0
2016-03-09 10:00:00,30.43,30.44,30.12,30.18,13580.0,29.5061,29.5158,29.2055,29.2637,13580.0
2016-03-09 10:30:00,30.14,30.45,29.88,30.05,10850.0,29.2249,29.5255,28.9728,29.1376,10850.0
2016-03-09 11:00:00,30.13,30.26,30.13,30.26,34428.0,29.2152,29.3412,29.2152,29.3412,34428.0
2016-03-09 11:30:00,30.23,30.42,30.23,30.42,6406.0,29.3121,29.4964,29.3121,29.4964,6406.0
2016-03-09 12:00:00,30.42,30.51,30.39,30.42,4000.0,29.4964,29.5836,29.4673,29.4964,4000.0
2016-03-09 12:30:00,30.28,30.28,30.26,30.26,800.0,29.3606,29.3606,29.3412,29.3412,800.0
2016-03-09 13:00:00,30.25,30.25,30.25,30.25,14068.0,29.3315,29.3315,29.3315,29.3315,14068.0
2016-03-09 13:30:00,30.31,30.54,30.31,30.54,4850.0,29.3897,29.6127,29.3897,29.6127,4850.0
2016-03-09 14:00:00,30.58,30.59,30.5,30.55,2200.0,29.6515,29.6612,29.5739,29.6224,2200.0
2016-03-09 14:30:00,30.39,30.51,30.39,30.5,4576.0,29.4673,29.5836,29.4673,29.5739,4576.0
2016-03-09 15:00:00,30.5,30.5,30.27,30.27,2000.0,29.5739,29.5739,29.3509,29.3509,2000.0
2016-03-09 15:30:00,30.27,30.47,30.27,30.46,15724.0,29.3509,29.5449,29.3509,29.5352,15724.0
2016-03-10 09:30:00,30.73,31.0,30.6,30.9,35450.0,29.797,30.0588,29.6709,29.9618,35450.0
2016-03-10 10:00:00,30.78,30.91,30.32,30.43,28260.0,29.8454,29.9715,29.3994,29.5061,28260.0
2016-03-10 10:30:00,30.2,30.21,29.86,29.89,16992.0,29.2831,29.2928,28.9534,28.9825,16992.0
2016-03-10 11:00:00,29.86,29.88,29.21,29.25,41478.0,28.9534,28.9728,28.3231,28.3619,41478.0
2016-03-10 11:30:00,29.31,29.59,29.15,29.51,13772.0,28.4201,28.6916,28.2649,28.614,13772.0
2016-03-10 12:00:00,29.61,29.61,29.35,29.43,5206.0,28.711,28.711,28.4589,28.5364,5206.0
2016-03-10 12:30:00,29.33,29.33,28.96,29.14,11264.0,28.4395,28.4395,28.0807,28.2552,11264.0
2016-03-10 13:00:00,29.04,29.27,28.77,29.27,7930.0,28.1583,28.3813,27.8965,28.3813,7930.0
2016-03-10 13:30:00,29.42,29.42,29.24,29.25,2810.0,28.5267,28.5267,28.3522,28.3619,2810.0
2016-03-10 14:00:00,28.98,29.38,28.98,29.38,5920.0,28.1001,28.488,28.1001,28.488,5920.0
2016-03-10 14:30:00,29.5,29.75,29.32,29.6,17200.0,28.6043,28.8467,28.4298,28.7013,17200.0
2016-03-10 15:00:00,29.59,29.88,29.49,29.85,8282.0,28.6916,28.9728,28.5946,28.9437,8282.0
2016-03-10 15:30:00,29.85,29.85,29.56,29.7,23550.0,28.9437,28.9437,28.6625,28.7982,23550.0
2016-03-11 09:30:00,30.48,30.76,30.36,30.76,178650.0,29.5546,29.8261,29.4382,29.8261,178650.0
2016-03-11 10:00:00,30.58,30.64,30.51,30.62,12046.0,29.6515,29.7097,29.5836,29.6903,12046.0
2016-03-11 10:30:00,30.71,30.96,30.7,30.9,9026.0,29.7776,30.02,29.7679,29.9618,9026.0
2016-03-11 11:00:00,30.96,31.19,30.84,31.18,14914.0,30.02,30.243,29.9036,30.2333,14914.0
2016-03-11 11:30:00,31.24,31.25,31.1,31.2,4032.0,30.2915,30.3012,30.1557,30.2527,4032.0
2016-03-11 12:00:00,31.1,31.25,31.04,31.25,4842.0,30.1557,30.3012,30.0976,30.3012,4842.0
2016-03-11 12:30:00,31.17,31.18,31.08,31.08,1150.0,30.2236,30.2333,30.1363,30.1363,1150.0
2016-03-11 13:00:00,30.93,31.08,30.93,31.07,20652.0,29.9909,30.1363,29.9909,30.1266,20652.0
2016-03-11 13:30:00,31.11,31.15,31.05,31.05,6626.0,30.1654,30.2042,30.1072,30.1072,6626.0
2016-03-11 14:00:00,31.17,31.32,31.17,31.22,47034.0,30.2236,30.369,30.2236,30.2721,47034.0
2016-03-11 14:30:00,31.19,31.2,31.09,31.1,33212.0,30.243,30.2527,30.146,30.1557,33212.0
2016-03-11 15:00:00,31.23,31.57,31.23,31.53,42528.0,30.2818,30.6115,30.2818,30.5727,42528.0
2016-03-11 15:30:00,31.5,31.72,31.45,31.61,496578.0,30.5436,30.7569,30.4951,30.6502,496578.0
2016-03-14 09:30:00,31.3,31.46,31.11,31.14,45690.0,30.3497,30.5048,30.1654,30.1945,45690.0
2016-03-14 10:00:00,31.1,31.35,31.05,31.18,18530.0,30.1557,30.3981,30.1072,30.2333,18530.0
2016-03-14 10:30:00,31.33,31.47,31.25,31.35,52534.0,30.3787,30.5145,30.3012,30.3981,52534.0
2016-03-14 11:00:00,31.28,31.38,31.15,31.28,7200.0,30.3303,30.4272,30.2042,30.3303,7200.0
2016-03-14 11:30:00,31.19,31.32,30.99,30.99,8400.0,30.243,30.369,30.0491,30.0491,8400.0
2016-03-14 12:00:00,31.03,31.11,30.92,31.04,10150.0,30.0879,30.1654,29.9812,30.0976,10150.0
2016-03-14 12:30:00,31.11,31.28,31.11,31.28,3200.0,30.1654,30.3303,30.1654,30.3303,3200.0
2016-03-14 13:00:00,31.27,31.48,31.27,31.43,36296.0,30.3206,30.5242,30.3206,30.4757,36296.0
2016-03-14 13:30:00,31.42,31.65,31.41,31.54,29546.0,30.466,30.689,30.4563,30.5824,29546.0
2016-03-14 14:00:00,31.55,31.58,31.52,31.56,14000.0,30.5921,30.6212,30.563,30.6018,14000.0
2016-03-14 14:30:00,31.59,31.64,31.57,31.61,7900.0,30.6309,30.6793,30.6115,30.6502,7900.0
2016-03-14 15:00:00,31.54,31.64,31.49,31.59,30962.0,30.5824,30.6793,30.5339,30.6309,30962.0
2016-03-14 15:30:00,31.59,31.59,31.35,31.36,20978.0,30.6309,30.6309,30.3981,30.4078,20978.0
2016-03-15 09:30:00,30.74,30.75,30.25,30.32,227738.0,29.8067,29.8164,29.3315,29.3994,227738.0
2016-03-15 10:00:00,30.31,30.39,30.18,30.37,10238.0,29.3897,29.4673,29.2637,29.4479,10238.0
2016-03-15 10:30:00,30.48,30.48,30.05,30.06,13360.0,29.5546,29.5546,29.1376,29.1473,13360.0
2016-03-15 11:00:00,30.1,30.23,30.0,30.22,9804.0,29.1861,29.3121,29.0891,29.3024,9804.0
2016-03-15 11:30:00,30.12,30.12,30.08,30.08,5568.0,29.2055,29.2055,29.1667,29.1667,5568.0
2016-03-15 12:00:00,30.0,30.0,29.93,30.0,15274.0,29.0891,29.0891,29.0213,29.0891,15274.0
2016-03-15 12:30:00,29.97,30.03,29.89,29.89,8702.0,29.06,29.1182,28.9825,28.9825,8702.0
2016-03-15 13:00:00,29.99,30.22,29.97,30.22,16420.0,29.0794,29.3024,29.06,29.3024,16420.0
2016-03-15 13:30:00,30.24,30.24,30.2,30.2,2600.0,29.3218,29.3218,29.2831,29.2831,2600.0
2016-03-15 14:00:00,30.25,30.26,30.18,30.18,5264.0,29.3315,29.3412,29.2637,29.2637,5264.0
2016-03-15 14:30:00,30.07,30.07,29.75,29.75,15600.0,29.157,29.157,28.8467,28.8467,15600.0
2016-03-15 15:00:00,29.79,30.03,29.71,29.98,14442.0,28.8855,29.1182,28.8079,29.0697,14442.0
2016-03-15 15:30:00,29.91,29.91,29.77,29.88,10756.0,29.0019,29.0019,28.8661,28.9728,10756.0
2016-03-16 09:30:00,29.46,30.08,29.46,30.04,48976.0,28.5655,29.1667,28.5655,29.1279,48976.0
2016-03-16 10:00:00,30.15,30.29,30.12,30.13,13494.0,29.2346,29.3703,29.2055,29.2152,13494.0
2016-03-16 10:30:00,30.14,30.43,30.11,30.4,7986.0,29.2249,29.5061,29.1958,29.477,7986.0
2016-03-16 11:00:00,30.17,30.17,30.13,30.13,6592.0,29.254,29.254,29.2152,29.2152,6592.0
2016-03-16 11:30:00,30.05,30.11,29.93,29.93,11400.0,29.1376,29.1958,29.0213,29.0213,11400.0
2016-03-16 12:00:00,29.95,30.16,29.95,30.16,4400.0,29.0406,29.2443,29.0406,29.2443,4400.0
2016-03-16 12:30:00,30.15,30.18,29.93,29.93,8818.0,29.2346,29.2637,29.0213,29.0213,8818.0
2016-03-16 13:00:00,29.95,29.97,29.88,29.97,3400.0,29.0406,29.06,28.9728,29.06,3400.0
2016-03-16 13:30:00,29.88,30.03,29.88,30.0,13960.0,28.9728,29.1182,28.9728,29.0891,13960.0
2016-03-16 14:00:00,30.05,30.5,29.77,30.49,36018.0,29.1376,29.5739,28.8661,29.5642,36018.0
2016-03-16 14:30:00,30.57,30.82,30.35,30.42,22330.0,29.6418,29.8842,29.4285,29.4964,22330.0
2016-03-16 15:00:00,30.24,30.66,30.24,30.36,30420.0,29.3218,29.7291,29.3218,29.4382,30420.0
2016-03-16 15:30:00,30.57,30.65,30.47,30.52,38046.0,29.6418,29.7194,29.5449,29.5933,38046.0
2016-03-17 09:30:00,30.34,30.54,29.98,30.16,18622.0,29.4188,29.6127,29.0697,29.2443,18622.0
2016-03-17 10:00:00,30.28,30.38,30.17,30.35,8440.0,29.3606,29.4576,29.254,29.4285,8440.0
2016-03-17 10:30:00,30.5,30.86,30.5,30.86,15128.0,29.5739,29.923,29.5739,29.923,15128.0
2016-03-17 11:00:00,30.88,30.94,30.78,30.82,20100.0,29.9424,30.0006,29.8454,29.8842,20100.0
2016-03-17 11:30:00,30.84,30.87,30.84,30.87,3000.0,29.9036,29.9327,29.9036,29.9327,3000.0
2016-03-17 12:00:00,31.0,31.23,31.0,31.23,5442.0,30.0588,30.2818,30.0588,30.2818,5442.0
2016-03-17 12:30:00,31.24,31.53,31.24,31.53,14764.0,30.2915,30.5727,30.2915,30.5727,14764.0
2016-03-17 13:00:00,31.55,31.7,31.35,31.42,49828.0,30.5921,30.7375,30.3981,30.466,49828.0
2016-03-17 13:30:00,31.37,31.66,31.36,31.66,3918.0,30.4175,30.6987,30.4078,30.6987,3918.0
2016-03-17 14:00:00,31.58,31.91,31.57,31.82,221100.0,30.6212,30.9411,30.6115,30.8539,221100.0
2016-03-17 14:30:00,31.7,31.89,31.62,31.89,32074.0,30.7375,30.9217,30.6599,30.9217,32074.0
2016-03-17 15:00:00,31.81,32.22,31.81,32.21,37828.0,30.8442,31.2417,30.8442,31.232,37828.0
2016-03-17 15:30:00,32.25,32.32,31.88,31.93,56818.0,31.2708,31.3387,30.912,30.9605,56818.0
2016-03-18 09:30:00,32.07,32.68,32.02,32.55,92276.0,31.0963,31.6878,31.0478,31.5617,92276.0
2016-03-18 10:00:00,32.61,32.89,32.48,32.62,81024.0,31.6199,31.8914,31.4938,31.6296,81024.0
2016-03-18 10:30:00,32.77,32.77,32.56,32.67,49900.0,31.775,31.775,31.5714,31.6781,49900.0
2016-03-18 11:00:00,32.83,32.85,32.66,32.7,36852.0,31.8332,31.8526,31.6684,31.7071,36852.0
2016-03-18 11:30:00,32.73,32.83,32.66,32.83,25852.0,31.7362,31.8332,31.6684,31.8332,25852.0
2016-03-18 12:00:00,32.81,33.0,32.81,32.9,56086.0,31.8138,31.998,31.8138,31.9011,56086.0
2016-03-18 12:30:00,32.83,32.95,32.76,32.95,55080.0,31.8332,31.9496,31.7653,31.9496,55080.0
2016-03-18 13:00:00,32.79,32.79,32.61,32.69,8124.0,31.7944,31.7944,31.6199,31.6975,8124.0
2016-03-18 13:30:00,32.59,32.84,32.53,32.82,45496.0,31.6005,31.8429,31.5423,31.8235,45496.0
2016-03-18 14:00:00,32.85,32.9,32.75,32.76,10558.0,31.8526,31.9011,31.7556,31.7653,10558.0
2016-03-18 14:30:00,32.87,32.87,32.71,32.71,20808.0,31.872,31.872,31.7168,31.7168,20808.0
2016-03-18 15:00:00,32.72,32.86,32.72,32.8,6650.0,31.7265,31.8623,31.7265,31.8041,6650.0
2016-03-18 15:30:00,32.79,32.99,32.79,32.86,25238.0,31.7944,31.9883,31.7944,31.8623,25238.0
2016-03-21 09:30:00,32.65,33.08,32.65,32.99,43240.0,31.6587,32.0756,31.6587,31.9883,43240.0
2016-03-21 10:00:00,32.91,33.01,32.44,32.55,17402.0,31.9108,32.0077,31.455,31.5617,17402.0
2016-03-21 10:30:00,32.45,32.7,32.37,32.46,8088.0,31.4647,31.7071,31.3872,31.4744,8088.0
2016-03-21 11:00:00,32.38,32.81,32.38,32.81,4800.0,31.3969,31.8138,31.3969,31.8138,4800.0
2016-03-21 11:30:00,32.81,32.85,32.68,32.72,8200.0,31.8138,31.8526,31.6878,31.7265,8200.0
2016-03-21 12:00:00,32.58,32.6,32.35,32.35,36000.0,31.5908,31.6102,31.3678,31.3678,36000.0
2016-03-21 12:30:00,32.32,32.41,32.32,32.41,7644.0,31.3387,31.426,31.3387,31.426,7644.0
2016-03-21 13:00:00,32.6,32.6,32.59,32.6,1200.0,31.6102,31.6102,31.6005,31.6102,1200.0
2016-03-21 13:30:00,32.61,32.66,32.54,32.62,800.0,31.6199,31.6684,31.552,31.6296,800.0
2016-03-21 14:00:00,32.63,32.8,32.63,32.8,5322.0,31.6393,31.8041,31.6393,31.8041,5322.0
2016-03-21 14:30:00,32.85,32.91,32.72,32.74,15160.0,31.8526,31.9108,31.7265,31.7459,15160.0
2016-03-21 15:00:00,32.6,32.68,32.57,32.65,5800.0,31.6102,31.6878,31.5811,31.6587,5800.0
2016-03-21 15:30:00,32.57,32.7,32.56,32.57,16428.0,31.5811,31.7071,31.5714,31.5811,16428.0
2016-03-22 09:30:00,32.05,32.21,31.86,32.04,33712.0,31.0769,31.232,30.8927,31.0672,33712.0
2016-03-22 10:00:00,32.12,32.35,32.08,32.35,3000.0,31.1448,31.3678,31.106,31.3678,3000.0
2016-03-22 10:30:00,32.32,32.5,32.32,32.41,6800.0,31.3387,31.5132,31.3387,31.426,6800.0
2016-03-22 11:00:00,32.49,32.6,32.49,32.59,43158.0,31.5035,31.6102,31.5035,31.6005,43158.0
2016-03-22 11:30:00,32.47,32.54,32.27,32.32,8800.0,31.4841,31.552,31.2902,31.3387,8800.0
2016-03-22 12:00:00,32.4,32.57,32.4,32.57,5604.0,31.4163,31.5811,31.4163,31.5811,5604.0
2016-03-22 12:30:00,32.63,32.75,32.63,32.72,5380.0,31.6393,31.7556,31.6393,31.7265,5380.0
2016-03-22 13:00:00,32.74,32.76,32.67,32.75,5588.0,31.7459,31.7653,31.6781,31.7556,5588.0
2016-03-22 13:30:00,32.78,32.79,32.7,32.78,4580.0,31.7847,31.7944,31.7071,31.7847,4580.0
2016-03-22 14:00:00,32.72,32.79,32.71,32.74,3400.0,31.7265,31.7944,31.7168,31.7459,3400.0
2016-03-22 14:30:00,32.76,32.76,32.54,32.56,2800.0,31.7653,31.7653,31.552,31.5714,2800.0
2016-03-22 15:00:00,32.49,32.55,32.38,32.41,14986.0,31.5035,31.5617,31.3969,31.426,14986.0
2016-03-22 15:30:00,32.45,32.55,32.42,32.46,28666.0,31.4647,31.5617,31.4356,31.4744,28666.0
2016-03-23 09:30:00,32.15,32.15,31.75,31.78,26808.0,31.1738,31.1738,30.786,30.8151,26808.0
2016-03-23 10:00:00,31.79,31.79,31.32,31.38,21044.0,30.8248,30.8248,30.369,30.4272,21044.0
2016-03-23 10:30:00,31.43,31.52,31.15,31.31,19898.0,30.4757,30.563,30.2042,30.3594,19898.0
2016-03-23 11:00:00,31.31,31.49,31.11,31.17,9100.0,30.3594,30.5339,30.1654,30.2236,9100.0
2016-03-23 11:30:00,31.06,31.29,31.03,31.21,8384.0,30.1169,30.34,30.0879,30.2624,8384.0
2016-03-23 12:00:00,31.34,31.35,31.3,31.35,2200.0,30.3884,30.3981,30.3497,30.3981,2200.0
2016-03-23 12:30:00,31.42,31.55,31.34,31.34,19370.0,30.466,30.5921,30.3884,30.3884,19370.0
2016-03-23 13:00:00,31.36,31.39,31.27,31.27,12870.0,30.4078,30.4369,30.3206,30.3206,12870.0
2016-03-23 13:30:00,31.13,31.24,31.13,31.24,4200.0,30.1848,30.2915,30.1848,30.2915,4200.0
2016-03-23 14:00:00,31.3,31.36,31.14,31.14,25010.0,30.3497,30.4078,30.1945,30.1945,25010.0
2016-03-23 14:30:00,31.09,31.09,30.9,30.93,18516.0,30.146,30.146,29.9618,29.9909,18516.0
2016-03-23 15:00:00,30.92,31.03,30.8,30.86,18884.0,29.9812,30.0879,29.8648,29.923,18884.0
2016-03-23 15:30:00,30.86,30.89,30.59,30.6,68564.0,29.923,29.9521,29.6612,29.6709,68564.0
2016-03-24 09:30:00,30.06,30.18,29.68,30.07,101708.0,29.1473,29.2637,28.7788,29.157,101708.0
2016-03-24 10:00:00,30.03,30.11,29.9,30.05,37690.0,29.1182,29.1958,28.9922,29.1376,37690.0
2016-03-24 10:30:00,30.11,30.5,30.11,30.46,25024.0,29.1958,29.5739,29.1958,29.5352,25024.0
2016-03-24 11:00:00,30.49,30.54,30.22,30.25,33290.0,29.5642,29.6127,29.3024,29.3315,33290.0
2016-03-24 11:30:00,30.23,30.25,30.17,30.17,21580.0,29.3121,29.3315,29.254,29.254,21580.0
2016-03-24 12:00:00,30.34,30.51,30.11,30.11,40040.0,29.4188,29.5836,29.1958,29.1958,40040.0
2016-03-24 12:30:00,30.13,30.4,30.12,30.32,6400.0,29.2152,29.477,29.2055,29.3994,6400.0
2016-03-24 13:00:00,30.29,30.42,30.28,30.42,7582.0,29.3703,29.4964,29.3606,29.4964,7582.0
2016-03-24 13:30:00,30.43,30.52,30.39,30.52,16620.0,29.5061,29.5933,29.4673,29.5933,16620.0
2016-03-24 14:00:00,30.43,30.49,30.43,30.45,740.0,29.5061,29.5642,29.5061,29.5255,740.0
2016-03-24 14:30:00,30.6,30.74,30.49,30.68,7462.0,29.6709,29.8067,29.5642,29.7485,7462.0
2016-03-24 15:00:00,30.59,30.83,30.59,30.82,25464.0,29.6612,29.8939,29.6612,29.8842,25464.0
2016-03-24 15:30:00,30.77,30.91,30.77,30.88,32926.0,29.8357,29.9715,29.8357,29.9424,32926.0
2016-03-28 09:30:00,31.14,31.27,30.75,30.83,47694.0,30.1945,30.3206,29.8164,29.8939,47694.0
2016-03-28 10:00:00,30.91,31.0,30.8,30.81,28010.0,29.9715,30.0588,29.8648,29.8745,28010.0
2016-03-28 10:30:00,30.71,30.71,30.38,30.46,9800.0,29.7776,29.7776,29.4576,29.5352,9800.0
2016-03-28 11:00:00,30.38,30.51,30.38,30.51,13316.0,29.4576,29.5836,29.4576,29.5836,13316.0
2016-03-28 11:30:00,30.54,30.58,30.46,30.52,5100.0,29.6127,29.6515,29.5352,29.5933,5100.0
2016-03-28 12:00:00,30.54,30.84,30.54,30.83,2940.0,29.6127,29.9036,29.6127,29.8939,2940.0
2016-03-28 12:30:00,31.12,31.34,31.12,31.3,19284.0,30.1751,30.3884,30.1751,30.3497,19284.0
2016-03-28 13:00:00,31.28,31.29,31.18,31.27,6870.0,30.3303,30.34,30.2333,30.3206,6870.0
2016-03-28 13:30:00,31.29,31.36,31.24,31.36,3394.0,30.34,30.4078,30.2915,30.4078,3394.0
2016-03-28 14:00:00,31.25,31.36,31.25,31.36,2400.0,30.3012,30.4078,30.3012,30.4078,2400.0
2016-03-28 14:30:00,31.13,31.13,31.04,31.07,3816.0,30.1848,30.1848,30.0976,30.1266,3816.0
2016-03-28 15:00:00,31.21,31.22,31.13,31.17,3200.0,30.2624,30.2721,30.1848,30.2236,3200.0
2016-03-28 15:30:00,31.04,31.07,30.81,31.0,16776.0,30.0976,30.1266,29.8745,30.0588,16776.0
2016-03-29 09:30:00,30.78,31.02,30.53,30.99,20540.0,29.8454,30.0782,29.603,30.0491,20540.0
2016-03-29 10:00:00,31.13,31.15,30.97,31.09,11626.0,30.1848,30.2042,30.0297,30.146,11626.0
2016-03-29 10:30:00,31.17,31.17,31.09,31.14,2800.0,30.2236,30.2236,30.146,30.1945,2800.0
2016-03-29 11:00:00,31.16,31.47,31.15,31.47,17574.0,30.2139,30.5145,30.2042,30.5145,17574.0
2016-03-29 11:30:00,31.48,31.8,31.48,31.61,7310.0,30.5242,30.8345,30.5242,30.6502,7310.0
2016-03-29 12:00:00,31.63,31.92,31.59,31.85,14190.0,30.6696,30.9508,30.6309,30.883,14190.0
2016-03-29 12:30:00,31.99,32.38,31.9,32.15,52750.0,31.0187,31.3969,30.9314,31.1738,52750.0
2016-03-29 13:00:00,32.19,32.38,32.1,32.24,13384.0,31.2126,31.3969,31.1254,31.2611,13384.0
2016-03-29 13:30:00,32.24,32.58,32.21,32.5,25148.0,31.2611,31.5908,31.232,31.5132,25148.0
2016-03-29 14:00:00,32.54,33.0,32.54,33.0,37822.0,31.552,31.998,31.552,31.998,37822.0
2016-03-29 14:30:00,33.02,33.44,32.99,33.32,27982.0,32.0174,32.4247,31.9883,32.3083,27982.0
2016-03-29 15:00:00,33.35,33.49,33.35,33.49,31904.0,32.3374,32.4732,32.3374,32.4732,31904.0
2016-03-29 15:30:00,33.49,33.58,33.22,33.58,100748.0,32.4732,32.5604,32.2114,32.5604,100748.0
2016-03-30 09:30:00,34.1,34.32,33.83,34.02,84554.0,33.0646,33.278,32.8028,32.9871,84554.0
2016-03-30 10:00:00,34.04,34.04,33.74,33.87,36060.0,33.0065,33.0065,32.7156,32.8416,36060.0
2016-03-30 10:30:00,33.93,34.13,33.79,33.89,18448.0,32.8998,33.0937,32.7641,32.861,18448.0
2016-03-30 11:00:00,33.85,34.01,33.49,33.53,26344.0,32.8222,32.9774,32.4732,32.5119,26344.0
2016-03-30 11:30:00,33.47,33.85,33.44,33.85,16094.0,32.4538,32.8222,32.4247,32.8222,16094.0
2016-03-30 12:00:00,33.86,33.87,33.69,33.69,10380.0,32.8319,32.8416,32.6671,32.6671,10380.0
2016-03-30 12:30:00,33.69,33.73,33.69,33.73,782.0,32.6671,32.7059,32.6671,32.7059,782.0
2016-03-30 13:00:00,33.66,33.66,33.43,33.44,9780.0,32.638,32.638,32.415,32.4247,9780.0
2016-03-30 13:30:00,33.56,33.72,33.45,33.66,16412.0,32.541,32.6962,32.4344,32.638,16412.0
2016-03-30 14:00:00,33.6,33.88,33.6,33.88,9940.0,32.5798,32.8513,32.5798,32.8513,9940.0
2016-03-30 14:30:00,33.88,33.9,33.82,33.87,3100.0,32.8513,32.8707,32.7931,32.8416,3100.0
2016-03-30 15:00:00,33.83,34.04,33.8,34.04,50882.0,32.8028,33.0065,32.7737,33.0065,50882.0
2016-03-30 15:30:00,33.98,33.99,33.59,33.6,41020.0,32.9483,32.958,32.5701,32.5798,41020.0
2016-03-31 09:30:00,33.71,33.96,33.7,33.83,44826.0,32.6865,32.9289,32.6768,32.8028,44826.0
2016-03-31 10:00:00,33.82,33.91,33.73,33.77,12668.0,32.7931,32.8804,32.7059,32.7447,12668.0
2016-03-31 10:30:00,33.67,33.88,33.63,33.88,5800.0,32.6477,32.8513,32.6089,32.8513,5800.0
2016-03-31 11:00:00,33.76,33.99,33.76,33.93,7000.0,32.735,32.958,32.735,32.8998,7000.0
2016-03-31 11:30:00,33.85,34.23,33.77,34.21,44100.0,32.8222,33.1907,32.7447,33.1713,44100.0
2016-03-31 12:00:00,34.2,34.34,34.19,34.34,41532.0,33.1616,33.2974,33.1519,33.2974,41532.0
2016-03-31 12:30:00,34.27,34.27,34.16,34.23,23436.0,33.2295,33.2295,33.1228,33.1907,23436.0
2016-03-31 13:00:00,34.2,34.2,34.13,34.14,3800.0,33.1616,33.1616,33.0937,33.1034,3800.0
2016-03-31 13:30:00,34.09,34.09,33.88,33.88,29240.0,33.0549,33.0549,32.8513,32.8513,29240.0
2016-03-31 14:00:00,33.88,34.02,33.82,33.87,12900.0,32.8513,32.9871,32.7931,32.8416,12900.0
2016-03-31 14:30:00,33.89,33.99,33.85,33.99,12902.0,32.861,32.958,32.8222,32.958,12902.0
2016-03-31 15:00:00,33.97,34.19,33.95,34.16,40546.0,32.9386,33.1519,32.9192,33.1228,40546.0
2016-03-31 15:30:00,34.18,34.24,33.9,33.92,64158.0,33.1422,33.2004,32.8707,32.8901,64158.0
2016-04-01 09:30:00,32.94,33.32,32.84,33.11,84814.0,31.9399,32.3083,31.8429,32.1047,84814.0
2016-04-01 10:00:00,33.14,33.44,33.02,33.28,26170.0,32.1338,32.4247,32.0174,32.2695,26170.0
2016-04-01 10:30:00,33.28,33.67,33.28,33.67,17050.0,32.2695,32.6477,32.2695,32.6477,17050.0
2016-04-01 11:00:00,33.76,33.85,33.68,33.8,12798.0,32.735,32.8222,32.6574,32.7737,12798.0
2016-04-01 11:30:00,33.74,33.99,33.6,33.6,42610.0,32.7156,32.958,32.5798,32.5798,42610.0
2016-04-01 12:00:00,33.77,33.77,33.57,33.58,7418.0,32.7447,32.7447,32.5507,32.5604,7418.0
2016-04-01 12:30:00,33.52,33.77,33.52,33.77,8962.0,32.5023,32.7447,32.5023,32.7447,8962.0
2016-04-01 13:00:00,33.8,34.02,33.8,33.99,15600.0,32.7737,32.9871,32.7737,32.958,15600.0
2016-04-01 13:30:00,34.04,34.12,33.94,33.94,41514.0,33.0065,33.084,32.9095,32.9095,41514.0
2016-04-01 14:00:00,34.0,34.13,34.0,34.02,6048.0,32.9677,33.0937,32.9677,32.9871,6048.0
2016-04-01 14:30:00,34.09,34.27,34.06,34.19,36096.0,33.0549,33.2295,33.0259,33.1519,36096.0
2016-04-01 15:00:00,34.18,34.27,34.18,34.22,29208.0,33.1422,33.2295,33.1422,33.181,29208.0
2016-04-01 15:30:00,34.24,34.38,34.23,34.32,71594.0,33.2004,33.3361,33.1907,33.278,71594.0
2016-04-04 09:30:00,34.17,34.25,33.97,34.17,35374.0,33.1325,33.2101,32.9386,33.1325,35374.0
2016-04-04 10:00:00,34.34,34.44,34.27,34.32,6960.0,33.2974,33.3943,33.2295,33.278,6960.0
2016-04-04 10:30:00,34.46,34.5,33.81,33.84,66198.0,33.4137,33.4525,32.7834,32.8125,66198.0
2016-04-04 11:00:00,33.85,33.88,33.77,33.88,6598.0,32.8222,32.8513,32.7447,32.8513,6598.0
2016-04-04 11:30:00,33.75,33.75,33.75,33.75,200.0,32.7253,32.7253,32.7253,32.7253,200.0
2016-04-04 12:00:00,34.17,34.18,34.16,34.16,3800.0,33.1325,33.1422,33.1228,33.1228,3800.0
2016-04-04 12:30:00,34.16,34.16,34.16,34.16,0.0,33.1228,33.1228,33.1228,33.1228,0.0
2016-04-04 13:00:00,34.1,34.1,33.96,34.01,29406.0,33.0646,33.0646,32.9289,32.9774,29406.0
2016-04-04 13:30:00,33.93,33.95,33.83,33.83,11756.0,32.8998,32.9192,32.8028,32.8028,11756.0
2016-04-04 14:00:00,33.75,33.75,33.6,33.6,1800.0,32.7253,32.7253,32.5798,32.5798,1800.0
2016-04-04 14:30:00,33.67,33.69,33.63,33.63,6612.0,32.6477,32.6671,32.6089,32.6089,6612.0
2016-04-04 15:00:00,33.65,33.66,33.48,33.48,10272.0,32.6283,32.638,32.4635,32.4635,10272.0
2016-04-04 15:30:00,33.54,33.54,33.38,33.47,29606.0,32.5216,32.5216,32.3665,32.4538,29606.0
2016-04-05 09:30:00,32.71,32.9,32.47,32.7,30208.0,31.7168,31.9011,31.4841,31.7071,30208.0
2016-04-05 10:00:00,32.79,33.16,32.77,33.08,9668.0,31.7944,32.1532,31.775,32.0756,9668.0
2016-04-05 10:30:00,33.04,33.17,32.74,32.74,9030.0,32.0368,32.1629,31.7459,31.7459,9030.0
2016-04-05 11:00:00,32.74,32.95,32.74,32.95,15256.0,31.7459,31.9496,31.7459,31.9496,15256.0
2016-04-05 11:30:00,33.0,33.0,32.79,32.95,6410.0,31.998,31.998,31.7944,31.9496,6410.0
2016-04-05 12:00:00,32.91,32.91,32.6,32.7,20648.0,31.9108,31.9108,31.6102,31.7071,20648.0
2016-04-05 12:30:00,32.81,32.81,32.49,32.54,4760.0,31.8138,31.8138,31.5035,31.552,4760.0
2016-04-05 13:00:00,32.43,32.55,32.38,32.55,5646.0,31.4453,31.5617,31.3969,31.5617,5646.0
2016-04-05 13:30:00,32.6,32.84,32.54,32.73,12350.0,31.6102,31.8429,31.552,31.7362,12350.0
2016-04-05 14:00:00,32.71,32.77,32.63,32.77,10742.0,31.7168,31.775,31.6393,31.775,10742.0
2016-04-05 14:30:00,32.85,32.92,32.8,32.85,10400.0,31.8526,31.9205,31.8041,31.8526,10400.0
2016-04-05 15:00:00,32.81,32.81,32.53,32.6,9770.0,31.8138,31.8138,31.5423,31.6102,9770.0
2016-04-05 15:30:00,32.58,32.58,32.26,32.3,85938.0,31.5908,31.5908,31.2805,31.3193,85938.0
2016-04-06 09:30:00,32.3,32.45,32.07,32.15,42192.0,31.3193,31.4647,31.0963,31.1738,42192.0
2016-04-06 10:00:00,32.38,32.5,32.19,32.26,22080.0,31.3969,31.5132,31.2126,31.2805,22080.0
2016-04-06 10:30:00,32.29,32.81,32.15,32.81,49714.0,31.3096,31.8138,31.1738,31.8138,49714.0
2016-04-06 11:00:00,32.89,32.93,32.77,32.85,8266.0,31.8914,31.9302,31.775,31.8526,8266.0
2016-04-06 11:30:00,32.94,33.05,32.94,33.05,7400.0,31.9399,32.0465,31.9399,32.0465,7400.0
2016-04-06 12:00:00,33.13,33.13,32.97,32.99,4528.0,32.1241,32.1241,31.969,31.9883,4528.0
2016-04-06 12:30:00,32.98,33.08,32.98,33.08,400.0,31.9786,32.0756,31.9786,32.0756,400.0
2016-04-06 13:00:00,33.09,33.24,33.09,33.24,2800.0,32.0853,32.2308,32.0853,32.2308,2800.0
2016-04-06 13:30:00,33.19,33.27,33.12,33.12,5000.0,32.1823,32.2598,32.1144,32.1144,5000.0
2016-04-06 14:00:00,33.12,33.15,32.88,33.06,12200.0,32.1144,32.1435,31.8817,32.0562,12200.0
2016-04-06 14:30:00,33.05,33.05,32.69,33.03,15884.0,32.0465,32.0465,31.6975,32.0271,15884.0
2016-04-06 15:00:00,33.01,33.45,32.99,33.34,31262.0,32.0077,32.4344,31.9883,32.3277,31262.0
2016-04-06 15:30:00,33.38,33.48,33.32,33.42,19460.0,32.3665,32.4635,32.3083,32.4053,19460.0
2016-04-07 09:30:00,32.73,33.05,32.67,32.9,13972.0,31.7362,32.0465,31.6781,31.9011,13972.0
2016-04-07 10:00:00,32.96,32.96,32.55,32.65,11522.0,31.9593,31.9593,31.5617,31.6587,11522.0
2016-04-07 10:30:00,32.41,32.54,32.3,32.54,5400.0,31.426,31.552,31.3193,31.552,5400.0
2016-04-07 11:00:00,32.33,32.43,32.21,32.29,8320.0,31.3484,31.4453,31.232,31.3096,8320.0
2016-04-07 11:30:00,32.3,32.65,32.29,32.54,11200.0,31.3193,31.6587,31.3096,31.552,11200.0
2016-04-07 12:00:00,32.35,32.35,32.31,32.33,2700.0,31.3678,31.3678,31.329,31.3484,2700.0
2016-04-07 12:30:00,32.32,32.35,32.22,32.35,1400.0,31.3387,31.3678,31.2417,31.3678,1400.0
2016-04-07 13:00:00,32.52,32.52,32.52,32.52,200.0,31.5326,31.5326,31.5326,31.5326,200.0
2016-04-07 13:30:00,32.5,32.5,32.07,32.08,17272.0,31.5132,31.5132,31.0963,31.106,17272.0
2016-04-07 14:00:00,32.01,32.01,31.73,31.86,9436.0,31.0381,31.0381,30.7666,30.8927,9436.0
2016-04-07 14:30:00,31.89,31.89,31.58,31.65,8012.0,30.9217,30.9217,30.6212,30.689,8012.0
2016-04-07 15:00:00,31.72,31.98,31.72,31.83,7272.0,30.7569,31.009,30.7569,30.8636,7272.0
2016-04-07 15:30:00,31.77,32.1,31.74,32.06,27910.0,30.8054,31.1254,30.7763,31.0866,27910.0
2016-04-08 09:30:00,32.88,33.06,32.51,33.06,46198.0,31.8817,32.0562,31.5229,32.0562,46198.0
2016-04-08 10:00:00,33.07,33.24,32.97,32.97,15334.0,32.0659,32.2308,31.969,31.969,15334.0
2016-04-08 10:30:00,32.99,33.17,32.98,32.98,24920.0,31.9883,32.1629,31.9786,31.9786,24920.0
2016-04-08 11:00:00,32.82,32.88,32.54,32.58,39396.0,31.8235,31.8817,31.552,31.5908,39396.0
2016-04-08 11:30:00,32.57,32.57,32.05,32.31,89980.0,31.5811,31.5811,31.0769,31.329,89980.0
2016-04-08 12:00:00,32.24,32.35,32.19,32.19,11158.0,31.2611,31.3678,31.2126,31.2126,11158.0
2016-04-08 12:30:00,32.18,32.39,32.18,32.3,7070.0,31.2029,31.4066,31.2029,31.3193,7070.0
2016-04-08 13:00:00,32.34,32.35,32.15,32.21,18872.0,31.3581,31.3678,31.1738,31.232,18872.0
2016-04-08 13:30:00,32.28,32.54,32.28,32.52,19012.0,31.2999,31.552,31.2999,31.5326,19012.0
2016-04-08 14:00:00,32.51,32.6,32.48,32.55,3462.0,31.5229,31.6102,31.4938,31.5617,3462.0
2016-04-08 14:30:00,32.53,32.53,32.26,32.28,4160.0,31.5423,31.5423,31.2805,31.2999,4160.0
2016-04-08 15:00:00,32.31,32.31,32.07,32.24,4734.0,31.329,31.329,31.0963,31.2611,4734.0
2016-04-08 15:30:00,32.18,32.43,32.08,32.43,31220.0,31.2029,31.4453,31.106,31.4453,31220.0
2016-04-11 09:30:00,32.96,33.31,32.85,33.31,20470.0,31.9593,32.2986,31.8526,32.2986,20470.0
2016-04-11 10:00:00,33.29,33.7,33.26,33.45,60368.0,32.2792,32.6768,32.2501,32.4344,60368.0
2016-04-11 10:30:00,33.43,33.45,32.89,32.89,12058.0,32.415,32.4344,31.8914,31.8914,12058.0
2016-04-11 11:00:00,32.84,32.84,32.56,32.63,38818.0,31.8429,31.8429,31.5714,31.6393,38818.0
2016-04-11 11:30:00,32.59,32.59,32.25,32.28,13722.0,31.6005,31.6005,31.2708,31.2999,13722.0
2016-04-11 12:00:00,32.37,32.56,32.36,32.56,5460.0,31.3872,31.5714,31.3775,31.5714,5460.0
2016-04-11 12:30:00,32.52,32.61,32.35,32.61,9728.0,31.5326,31.6199,31.3678,31.6199,9728.0
2016-04-11 13:00:00,32.62,32.88,32.6,32.68,35862.0,31.6296,31.8817,31.6102,31.6878,35862.0
2016-04-11 13:30:00,32.68,32.76,32.57,32.65,35562.0,31.6878,31.7653,31.5811,31.6587,35562.0
2016-04-11 14:00:00,32.66,32.7,32.52,32.63,10200.0,31.6684,31.7071,31.5326,31.6393,10200.0
2016-04-11 14:30:00,32.57,32.79,32.55,32.73,14720.0,31.5811,31.7944,31.5617,31.7362,14720.0
2016-04-11 15:00:00,32.73,32.73,32.3,32.3,36302.0,31.7362,31.7362,31.3193,31.3193,36302.0
2016-04-11 15:30:00,32.32,32.32,32.12,32.13,23048.0,31.3387,31.3387,31.1448,31.1545,23048.0
2016-04-12 09:30:00,32.17,32.43,32.09,32.24,52878.0,31.1932,31.4453,31.1157,31.2611,52878.0
2016-04-12 10:00:00,32.31,32.31,31.91,32.0,66804.0,31.329,31.329,30.9411,31.0284,66804.0
2016-04-12 10:30:00,32.05,33.07,32.05,33.07,81850.0,31.0769,32.0659,31.0769,32.0659,81850.0
2016-04-12 11:00:00,33.01,33.34,33.01,33.17,14472.0,32.0077,32.3277,32.0077,32.1629,14472.0
2016-04-12 11:30:00,33.17,33.28,33.02,33.02,31638.0,32.1629,32.2695,32.0174,32.0174,31638.0
2016-04-12 12:00:00,32.93,33.1,32.88,33.1,46542.0,31.9302,32.095,31.8817,32.095,46542.0
2016-04-12 12:30:00,33.1,33.13,33.02,33.1,21522.0,32.095,32.1241,32.0174,32.095,21522.0
2016-04-12 13:00:00,32.89,32.89,32.88,32.88,2000.0,31.8914,31.8914,31.8817,31.8817,2000.0
2016-04-12 13:30:00,33.06,33.24,32.91,33.24,22800.0,32.0562,32.2308,31.9108,32.2308,22800.0
2016-04-12 14:00:00,33.17,33.27,33.08,33.08,67146.0,32.1629,32.2598,32.0756,32.0756,67146.0
2016-04-12 14:30:00,33.0,33.22,33.0,33.15,42200.0,31.998,32.2114,31.998,32.1435,42200.0
2016-04-12 15:00:00,33.22,33.35,33.1,33.1,55404.0,32.2114,32.3374,32.095,32.095,55404.0
2016-04-12 15:30:00,33.21,33.21,32.96,33.18,43710.0,32.2017,32.2017,31.9593,32.1726,43710.0
2016-04-13 09:30:00,33.84,34.09,33.72,33.94,96088.0,32.8125,33.0549,32.6962,32.9095,96088.0
2016-04-13 10:00:00,33.98,34.15,33.94,34.13,17576.0,32.9483,33.1131,32.9095,33.0937,17576.0
2016-04-13 10:30:00,34.17,34.41,34.02,34.35,79870.0,33.1325,33.3652,32.9871,33.3071,79870.0
2016-04-13 11:00:00,34.22,34.72,34.22,34.72,27984.0,33.181,33.6658,33.181,33.6658,27984.0
2016-04-13 11:30:00,34.73,34.97,34.73,34.8,35750.0,33.6755,33.9082,33.6755,33.7434,35750.0
2016-04-13 12:00:00,34.68,34.79,34.6,34.7,10670.0,33.627,33.7337,33.5495,33.6464,10670.0
2016-04-13 12:30:00,34.67,34.82,34.66,34.73,11440.0,33.6173,33.7628,33.6076,33.6755,11440.0
2016-04-13 13:00:00,34.77,34.83,34.66,34.7,9400.0,33.7143,33.7725,33.6076,33.6464,9400.0
2016-04-13 13:30:00,34.82,35.0,34.77,34.96,25458.0,33.7628,33.9373,33.7143,33.8985,25458.0
2016-04-13 14:00:00,34.92,35.12,34.92,35.09,11144.0,33.8597,34.0537,33.8597,34.0246,11144.0
2016-04-13 14:30:00,35.05,35.27,35.05,35.24,22778.0,33.9858,34.1991,33.9858,34.17,22778.0
2016-04-13 15:00:00,35.25,35.33,35.19,35.19,20790.0,34.1797,34.2573,34.1215,34.1215,20790.0
2016-04-13 15:30:00,35.24,35.38,35.17,35.31,97080.0,34.17,34.3058,34.1022,34.2379,97080.0
2016-04-14 09:30:00,35.27,35.32,34.94,35.02,76164.0,34.1991,34.2476,33.8791,33.9567,76164.0
2016-04-14 10:00:00,34.97,35.34,34.95,35.27,28926.0,33.9082,34.267,33.8888,34.1991,28926.0
2016-04-14 10:30:00,35.33,35.33,35.02,35.07,6506.0,34.2573,34.2573,33.9567,34.0052,6506.0
2016-04-14 11:00:00,35.05,35.31,35.05,35.3,18430.0,33.9858,34.2379,33.9858,34.2282,18430.0
2016-04-14 11:30:00,35.38,35.65,35.31,35.41,22036.0,34.3058,34.5676,34.2379,34.3349,22036.0
2016-04-14 12:00:00,35.39,35.51,35.34,35.34,25022.0,34.3155,34.4318,34.267,34.267,25022.0
2016-04-14 12:30:00,35.32,35.45,35.27,35.37,19926.0,34.2476,34.3737,34.1991,34.2961,19926.0
2016-04-14 13:00:00,35.46,35.47,35.38,35.41,13466.0,34.3833,34.393,34.3058,34.3349,13466.0
2016-04-14 13:30:00,35.3,35.32,35.15,35.27,38000.0,34.2282,34.2476,34.0828,34.1991,38000.0
2016-04-14 14:00:00,35.33,35.38,35.3,35.32,51814.0,34.2573,34.3058,34.2282,34.2476,51814.0
2016-04-14 14:30:00,35.27,35.41,35.21,35.41,24352.0,34.1991,34.3349,34.1409,34.3349,24352.0
2016-04-14 15:00:00,35.43,35.43,35.24,35.24,4818.0,34.3543,34.3543,34.17,34.17,4818.0
2016-04-14 15:30:00,35.28,35.31,35.1,35.2,27758.0,34.2088,34.2379,34.0343,34.1312,27758.0
2016-04-15 09:30:00,34.96,35.04,34.9,35.01,21952.0,33.8985,33.9761,33.8404,33.947,21952.0
2016-04-15 10:00:00,35.05,35.17,34.92,35.17,34112.0,33.9858,34.1022,33.8597,34.1022,34112.0
2016-04-15 10:30:00,35.2,35.38,35.2,35.32,11084.0,34.1312,34.3058,34.1312,34.2476,11084.0
2016-04-15 11:00:00,35.36,35.44,35.36,35.44,3400.0,34.2864,34.364,34.2864,34.364,3400.0
2016-04-15 11:30:00,35.45,35.51,35.45,35.47,3400.0,34.3737,34.4318,34.3737,34.393,3400.0
2016-04-15 12:00:00,35.39,35.39,35.38,35.38,3440.0,34.3155,34.3155,34.3058,34.3058,3440.0
2016-04-15 12:30:00,35.38,35.38,35.27,35.28,6232.0,34.3058,34.3058,34.1991,34.2088,6232.0
2016-04-15 13:00:00,35.31,35.32,35.15,35.16,22866.0,34.2379,34.2476,34.0828,34.0925,22866.0
2016-04-15 13:30:00,35.17,35.3,35.17,35.29,2342.0,34.1022,34.2282,34.1022,34.2185,2342.0
2016-04-15 14:00:00,35.3,35.31,35.25,35.26,13200.0,34.2282,34.2379,34.1797,34.1894,13200.0
2016-04-15 14:30:00,35.38,35.46,35.38,35.41,7394.0,34.3058,34.3833,34.3058,34.3349,7394.0
2016-04-15 15:00:00,35.46,35.56,35.46,35.56,15576.0,34.3833,34.4803,34.3833,34.4803,15576.0
2016-04-15 15:30:00,35.53,35.59,35.3,35.44,33798.0,34.4512,34.5094,34.2282,34.364,33798.0
2016-04-18 09:30:00,34.88,35.42,34.85,35.36,14632.0,33.821,34.3446,33.7919,34.2864,14632.0
2016-04-18 10:00:00,35.4,35.79,35.4,35.75,23230.0,34.3252,34.7033,34.3252,34.6645,23230.0
2016-04-18 10:30:00,35.83,35.92,35.7,35.88,30300.0,34.7421,34.8294,34.6161,34.7906,30300.0
2016-04-18 11:00:00,35.79,35.83,35.77,35.77,1900.0,34.7033,34.7421,34.6839,34.6839,1900.0
2016-04-18 11:30:00,35.77,35.97,35.74,35.97,24388.0,34.6839,34.8779,34.6548,34.8779,24388.0
2016-04-18 12:00:00,35.88,36.07,35.88,36.07,6950.0,34.7906,34.9748,34.7906,34.9748,6950.0
2016-04-18 12:30:00,36.09,36.16,36.04,36.07,7202.0,34.9942,35.0621,34.9457,34.9748,7202.0
2016-04-18 13:00:00,36.08,36.08,35.96,36.06,22018.0,34.9845,34.9845,34.8682,34.9651,22018.0
2016-04-18 13:30:00,36.1,36.1,36.07,36.07,4490.0,35.0039,35.0039,34.9748,34.9748,4490.0
2016-04-18 14:00:00,36.1,36.15,35.99,36.13,8322.0,35.0039,35.0524,34.8973,35.033,8322.0
2016-04-18 14:30:00,36.21,36.3,36.19,36.24,14820.0,35.1106,35.1978,35.0912,35.1397,14820.0
2016-04-18 15:00:00,36.22,36.22,36.12,36.16,39900.0,35.1203,35.1203,35.0233,35.0621,39900.0
2016-04-18 15:30:00,36.19,36.27,36.16,36.22,19454.0,35.0912,35.1688,35.0621,35.1203,19454.0
2016-04-19 09:30:00,36.41,36.79,36.27,36.77,47916.0,35.3045,35.673,35.1688,35.6536,47916.0
2016-04-19 10:00:00,36.83,37.0,36.73,36.73,25206.0,35.7118,35.8766,35.6148,35.6148,25206.0
2016-04-19 10:30:00,36.75,36.77,36.52,36.77,18636.0,35.6342,35.6536,35.4112,35.6536,18636.0
2016-04-19 11:00:00,36.67,36.67,36.27,36.32,19054.0,35.5566,35.5566,35.1688,35.2172,19054.0
2016-04-19 11:30:00,36.44,36.48,36.19,36.19,11582.0,35.3336,35.3724,35.0912,35.0912,11582.0
2016-04-19 12:00:00,36.16,36.18,35.89,35.99,16944.0,35.0621,35.0815,34.8003,34.8973,16944.0
2016-04-19 12:30:00,35.99,36.06,35.9,36.04,9600.0,34.8973,34.9651,34.81,34.9457,9600.0
2016-04-19 13:00:00,36.05,36.23,36.05,36.19,18834.0,34.9554,35.13,34.9554,35.0912,18834.0
2016-04-19 13:30:00,36.19,36.27,36.16,36.26,7000.0,35.0912,35.1688,35.0621,35.1591,7000.0
2016-04-19 14:00:00,36.27,36.32,36.23,36.27,5740.0,35.1688,35.2172,35.13,35.1688,5740.0
2016-04-19 14:30:00,36.31,36.34,36.2,36.31,7082.0,35.2075,35.2366,35.1009,35.2075,7082.0
2016-04-19 15:00:00,36.24,36.35,36.22,36.29,6910.0,35.1397,35.2463,35.1203,35.1881,6910.0
2016-04-19 15:30:00,36.36,36.41,36.26,36.27,26174.0,35.256,35.3045,35.1591,35.1688,26174.0
2016-04-20 09:30:00,36.24,36.48,36.13,36.47,23230.0,35.1397,35.3724,35.033,35.3627,23230.0
2016-04-20 10:00:00,36.38,36.47,36.3,36.3,34562.0,35.2754,35.3627,35.1978,35.1978,34562.0
2016-04-20 10:30:00,36.34,36.38,35.97,36.21,37738.0,35.2366,35.2754,34.8779,35.1106,37738.0
2016-04-20 11:00:00,36.3,36.66,36.27,36.66,32972.0,35.1978,35.5469,35.1688,35.5469,32972.0
2016-04-20 11:30:00,36.53,36.62,36.49,36.51,7600.0,35.4209,35.5081,35.3821,35.4015,7600.0
2016-04-20 12:00:00,36.42,36.49,36.26,36.29,5484.0,35.3142,35.3821,35.1591,35.1881,5484.0
2016-04-20 12:30:00,36.28,36.41,36.26,36.31,10426.0,35.1785,35.3045,35.1591,35.2075,10426.0
2016-04-20 13:00:00,36.35,36.44,36.27,36.44,7660.0,35.2463,35.3336,35.1688,35.3336,7660.0
2016-04-20 13:30:00,36.43,36.84,36.43,36.76,41482.0,35.3239,35.7214,35.3239,35.6439,41482.0
2016-04-20 14:00:00,36.74,36.99,36.74,36.91,36834.0,35.6245,35.8669,35.6245,35.7893,36834.0
2016-04-20 14:30:00,36.92,37.02,36.88,37.01,9692.0,35.799,35.896,35.7602,35.8863,9692.0
2016-04-20 15:00:00,37.03,37.1,36.7,36.7,25384.0,35.9057,35.9736,35.5857,35.5857,25384.0
2016-04-20 15:30:00,36.7,36.7,36.48,36.52,32746.0,35.5857,35.5857,35.3724,35.4112,32746.0
2016-04-21 09:30:00,36.37,36.62,36.27,36.27,14032.0,35.2657,35.5081,35.1688,35.1688,14032.0
2016-04-21 10:00:00,36.22,36.56,36.22,36.56,15038.0,35.1203,35.4499,35.1203,35.4499,15038.0
2016-04-21 10:30:00,36.39,36.74,36.39,36.67,17092.0,35.2851,35.6245,35.2851,35.5566,17092.0
2016-04-21 11:00:00,36.74,36.8,36.61,36.71,14648.0,35.6245,35.6827,35.4984,35.5954,14648.0
2016-04-21 11:30:00,36.69,36.69,36.31,36.31,6702.0,35.576,35.576,35.2075,35.2075,6702.0
2016-04-21 12:00:00,36.31,36.32,36.1,36.16,24662.0,35.2075,35.2172,35.0039,35.0621,24662.0
2016-04-21 12:30:00,36.17,36.27,36.1,36.2,22264.0,35.0718,35.1688,35.0039,35.1009,22264.0
2016-04-21 13:00:00,36.21,36.34,36.12,36.13,47238.0,35.1106,35.2366,35.0233,35.033,47238.0
2016-04-21 13:30:00,36.05,36.22,35.94,35.98,19992.0,34.9554,35.1203,34.8488,34.8876,19992.0
2016-04-21 14:00:00,35.99,35.99,35.82,35.84,15112.0,34.8973,34.8973,34.7324,34.7518,15112.0
2016-04-21 14:30:00,35.81,35.81,35.68,35.8,14976.0,34.7227,34.7227,34.5967,34.713,14976.0
2016-04-21 15:00:00,35.87,36.01,35.85,35.85,15532.0,34.7809,34.9166,34.7615,34.7615,15532.0
2016-04-21 15:30:00,35.88,35.98,35.85,35.88,88390.0,34.7906,34.8876,34.7615,34.7906,88390.0
2016-04-22 09:30:00,35.91,36.7,35.91,36.68,32934.0,34.8197,35.5857,34.8197,35.5663,32934.0
2016-04-22 10:00:00,36.68,36.8,36.63,36.67,4790.0,35.5663,35.6827,35.5178,35.5566,4790.0
2016-04-22 10:30:00,36.8,36.8,36.13,36.13,8048.0,35.6827,35.6827,35.033,35.033,8048.0
2016-04-22 11:00:00,36.27,36.46,36.27,36.43,1616.0,35.1688,35.353,35.1688,35.3239,1616.0
2016-04-22 11:30:00,36.53,36.63,36.34,36.47,6200.0,35.4209,35.5178,35.2366,35.3627,6200.0
2016-04-22 12:00:00,36.56,36.58,36.56,36.58,2644.0,35.4499,35.4693,35.4499,35.4693,2644.0
2016-04-22 12:30:00,36.52,36.56,36.49,36.56,1400.0,35.4112,35.4499,35.3821,35.4499,1400.0
2016-04-22 13:00:00,36.48,36.48,36.4,36.4,6962.0,35.3724,35.3724,35.2948,35.2948,6962.0
2016-04-22 13:30:00,36.67,37.0,36.67,36.77,18928.0,35.5566,35.8766,35.5566,35.6536,18928.0
2016-04-22 14:00:00,36.83,37.03,36.83,36.94,5636.0,35.7118,35.9057,35.7118,35.8184,5636.0
2016-04-22 14:30:00,36.94,36.94,36.94,36.94,0.0,35.8184,35.8184,35.8184,35.8184,0.0
2016-04-22 15:00:00,36.88,36.9,36.69,36.8,59506.0,35.7602,35.7796,35.576,35.6827,59506.0
2016-04-22 15:30:00,36.71,36.99,36.64,36.99,65704.0,35.5954,35.8669,35.5275,35.8669,65704.0
2016-04-25 09:30:00,36.71,36.77,36.27,36.48,56822.0,35.5954,35.6536,35.1688,35.3724,56822.0
2016-04-25 10:00:00,36.48,36.48,36.07,36.07,9010.0,35.3724,35.3724,34.9748,34.9748,9010.0
2016-04-25 10:30:00,36.13,36.21,35.99,36.11,9120.0,35.033,35.1106,34.8973,35.0136,9120.0
2016-04-25 11:00:00,36.07,36.22,35.94,36.2,9816.0,34.9748,35.1203,34.8488,35.1009,9816.0
2016-04-25 11:30:00,36.17,36.18,36.02,36.02,3562.0,35.0718,35.0815,34.9263,34.9263,3562.0
2016-04-25 12:00:00,36.07,36.08,35.91,35.91,3280.0,34.9748,34.9845,34.8197,34.8197,3280.0
2016-04-25 12:30:00,35.79,36.09,35.75,36.09,2600.0,34.7033,34.9942,34.6645,34.9942,2600.0
2016-04-25 13:00:00,36.1,36.13,35.99,36.02,4230.0,35.0039,35.033,34.8973,34.9263,4230.0
2016-04-25 13:30:00,35.99,36.0,35.96,36.0,4646.0,34.8973,34.907,34.8682,34.907,4646.0
2016-04-25 14:00:00,35.91,35.91,35.8,35.87,5456.0,34.8197,34.8197,34.713,34.7809,5456.0
2016-04-25 14:30:00,35.82,35.97,35.82,35.97,6844.0,34.7324,34.8779,34.7324,34.8779,6844.0
2016-04-25 15:00:00,35.92,35.92,35.86,35.86,600.0,34.8294,34.8294,34.7712,34.7712,600.0
2016-04-25 15:30:00,35.98,36.15,35.97,36.11,24402.0,34.8876,35.0524,34.8779,35.0136,24402.0
2016-04-26 09:30:00,36.58,36.91,36.37,36.91,17532.0,35.4693,35.7893,35.2657,35.7893,17532.0
2016-04-26 10:00:00,36.96,37.05,36.59,36.59,15444.0,35.8378,35.9251,35.479,35.479,15444.0
2016-04-26 10:30:00,36.3,36.43,36.25,36.42,9268.0,35.1978,35.3239,35.1494,35.3142,9268.0
2016-04-26 11:00:00,36.18,36.86,36.13,36.85,9130.0,35.0815,35.7408,35.033,35.7311,9130.0
2016-04-26 11:30:00,36.85,37.1,36.82,37.02,18388.0,35.7311,35.9736,35.7021,35.896,18388.0
2016-04-26 12:00:00,37.1,37.31,37.1,37.26,16746.0,35.9736,36.1772,35.9736,36.1287,16746.0
2016-04-26 12:30:00,37.31,37.31,37.07,37.08,6056.0,36.1772,36.1772,35.9445,35.9542,6056.0
2016-04-26 13:00:00,37.02,37.09,37.02,37.09,5728.0,35.896,35.9639,35.896,35.9639,5728.0
2016-04-26 13:30:00,37.27,37.29,36.89,36.95,15150.0,36.1384,36.1578,35.7699,35.8281,15150.0
2016-04-26 14:00:00,37.08,37.23,37.08,37.23,8000.0,35.9542,36.0996,35.9542,36.0996,8000.0
2016-04-26 14:30:00,37.07,37.27,37.07,37.17,10464.0,35.9445,36.1384,35.9445,36.0414,10464.0
2016-04-26 15:00:00,37.27,37.27,37.02,37.04,16886.0,36.1384,36.1384,35.896,35.9154,16886.0
2016-04-26 15:30:00,37.15,37.36,37.15,37.3,17802.0,36.022,36.2257,36.022,36.1675,17802.0
2016-04-27 09:30:00,37.33,37.68,37.27,37.43,75188.0,36.1966,36.5359,36.1384,36.2935,75188.0
2016-04-27 10:00:00,37.56,37.6,37.35,37.35,11080.0,36.4196,36.4584,36.216,36.216,11080.0
2016-04-27 10:30:00,37.26,37.28,36.76,36.94,23412.0,36.1287,36.1481,35.6439,35.8184,23412.0
2016-04-27 11:00:00,36.91,37.15,36.91,37.15,5866.0,35.7893,36.022,35.7893,36.022,5866.0
2016-04-27 11:30:00,37.24,37.38,37.24,37.38,2900.0,36.1093,36.2451,36.1093,36.2451,2900.0
2016-04-27 12:00:00,37.18,37.18,37.18,37.18,600.0,36.0511,36.0511,36.0511,36.0511,600.0
2016-04-27 12:30:00,37.23,37.23,37.08,37.13,27930.0,36.0996,36.0996,35.9542,36.0026,27930.0
2016-04-27 13:00:00,37.04,37.04,37.04,37.04,200.0,35.9154,35.9154,35.9154,35.9154,200.0
2016-04-27 13:30:00,37.1,37.24,37.09,37.19,23648.0,35.9736,36.1093,35.9639,36.0608,23648.0
2016-04-27 14:00:00,36.9,37.61,36.9,37.27,35940.0,35.7796,36.4681,35.7796,36.1384,35940.0
2016-04-27 14:30:00,37.14,37.15,37.08,37.08,8448.0,36.0123,36.022,35.9542,35.9542,8448.0
2016-04-27 15:00:00,37.3,37.75,37.3,37.75,17838.0,36.1675,36.6038,36.1675,36.6038,17838.0
2016-04-27 15:30:00,37.77,37.86,37.58,37.62,9450.0,36.6232,36.7105,36.439,36.4778,9450.0
2016-04-28 09:30:00,37.07,37.52,36.77,37.52,19066.0,35.9445,36.3808,35.6536,36.3808,19066.0
2016-04-28 10:00:00,37.42,37.53,37.42,37.5,1700.0,36.2838,36.3905,36.2838,36.3614,1700.0
2016-04-28 10:30:00,37.45,37.62,37.43,37.59,4276.0,36.3129,36.4778,36.2935,36.4487,4276.0
2016-04-28 11:00:00,37.65,37.8,37.52,37.74,7596.0,36.5069,36.6523,36.3808,36.5941,7596.0
2016-04-28 11:30:00,37.76,37.81,37.72,37.72,10416.0,36.6135,36.662,36.5747,36.5747,10416.0
2016-04-28 12:00:00,37.75,37.75,37.52,37.57,5662.0,36.6038,36.6038,36.3808,36.4293,5662.0
2016-04-28 12:30:00,37.55,37.59,37.55,37.59,1000.0,36.4099,36.4487,36.4099,36.4487,1000.0
2016-04-28 13:00:00,37.43,37.44,37.34,37.44,8400.0,36.2935,36.3032,36.2063,36.3032,8400.0
2016-04-28 13:30:00,37.5,37.5,37.45,37.45,600.0,36.3614,36.3614,36.3129,36.3129,600.0
2016-04-28 14:00:00,37.52,37.52,37.52,37.52,800.0,36.3808,36.3808,36.3808,36.3808,800.0
2016-04-28 14:30:00,37.38,37.39,37.05,37.13,10240.0,36.2451,36.2547,35.9251,36.0026,10240.0
2016-04-28 15:00:00,37.07,37.07,36.27,36.27,40098.0,35.9445,35.9445,35.1688,35.1688,40098.0
2016-04-28 15:30:00,36.31,36.48,36.06,36.33,61618.0,35.2075,35.3724,34.9651,35.2269,61618.0
2016-04-29 09:30:00,35.88,36.2,35.48,35.5,44782.0,34.7906,35.1009,34.4027,34.4221,44782.0
2016-04-29 10:00:00,35.47,35.85,35.27,35.79,18294.0,34.393,34.7615,34.1991,34.7033,18294.0
2016-04-29 10:30:00,35.82,36.2,35.42,35.49,34224.0,34.7324,35.1009,34.3446,34.4124,34224.0
2016-04-29 11:00:00,35.42,35.6,35.15,35.15,27418.0,34.3446,34.5191,34.0828,34.0828,27418.0
2016-04-29 11:30:00,35.05,35.13,34.76,35.07,12168.0,33.9858,34.0634,33.7046,34.0052,12168.0
2016-04-29 12:00:00,35.07,35.19,34.77,35.18,15210.0,34.0052,34.1215,33.7143,34.1118,15210.0
2016-04-29 12:30:00,35.19,35.2,34.99,34.99,3000.0,34.1215,34.1312,33.9276,33.9276,3000.0
2016-04-29 13:00:00,35.13,35.29,35.13,35.25,12550.0,34.0634,34.2185,34.0634,34.1797,12550.0
2016-04-29 13:30:00,35.21,35.21,34.98,34.98,5816.0,34.1409,34.1409,33.9179,33.9179,5816.0
2016-04-29 14:00:00,35.07,35.07,34.66,34.99,23268.0,34.0052,34.0052,33.6076,33.9276,23268.0
2016-04-29 14:30:00,35.02,35.02,34.78,34.95,6212.0,33.9567,33.9567,33.724,33.8888,6212.0
2016-04-29 15:00:00,34.85,35.21,34.85,35.17,9758.0,33.7919,34.1409,33.7919,34.1022,9758.0
2016-04-29 15:30:00,35.18,35.6,35.18,35.3,31728.0,34.1118,34.5191,34.1118,34.2282,31728.0
2016-05-02 09:30:00,35.66,35.81,35.16,35.3,32354.0,34.5773,34.7227,34.0925,34.2282,32354.0
2016-05-02 10:00:00,35.24,35.72,35.24,35.72,8210.0,34.17,34.6355,34.17,34.6355,8210.0
2016-05-02 10:30:00,35.68,35.7,35.31,35.31,12642.0,34.5967,34.6161,34.2379,34.2379,12642.0
2016-05-02 11:00:00,35.43,35.8,35.43,35.7,14690.0,34.3543,34.713,34.3543,34.6161,14690.0
2016-05-02 11:30:00,35.68,35.68,35.48,35.53,6706.0,34.5967,34.5967,34.4027,34.4512,6706.0
2016-05-02 12:00:00,35.46,35.62,35.43,35.54,7000.0,34.3833,34.5385,34.3543,34.4609,7000.0
2016-05-02 12:30:00,35.55,35.66,35.55,35.66,2800.0,34.4706,34.5773,34.4706,34.5773,2800.0
2016-05-02 13:00:00,35.8,36.09,35.8,36.09,15100.0,34.713,34.9942,34.713,34.9942,15100.0
2016-05-02 13:30:00,36.02,36.1,35.95,36.06,6500.0,34.9263,35.0039,34.8585,34.9651,6500.0
2016-05-02 14:00:00,35.96,36.02,35.96,36.02,1244.0,34.8682,34.9263,34.8682,34.9263,1244.0
2016-05-02 14:30:00,35.93,35.95,35.88,35.95,23898.0,34.8391,34.8585,34.7906,34.8585,23898.0
2016-05-02 15:00:00,36.06,36.1,36.02,36.06,7600.0,34.9651,35.0039,34.9263,34.9651,7600.0
2016-05-02 15:30:00,36.1,36.3,36.1,36.3,19552.0,35.0039,35.1978,35.0039,35.1978,19552.0
2016-05-03 09:30:00,35.45,35.45,34.74,34.83,58760.0,34.3737,34.3737,33.6852,33.7725,58760.0
2016-05-03 10:00:00,34.73,34.77,34.48,34.77,16910.0,33.6755,33.7143,33.4331,33.7143,16910.0
2016-05-03 10:30:00,34.69,34.7,34.26,34.29,25530.0,33.6367,33.6464,33.2198,33.2489,25530.0
2016-05-03 11:00:00,34.3,34.3,33.95,33.95,48754.0,33.2586,33.2586,32.9192,32.9192,48754.0
2016-05-03 11:30:00,33.92,34.5,33.88,34.42,11254.0,32.8901,33.4525,32.8513,33.3749,11254.0
2016-05-03 12:00:00,34.43,34.43,34.29,34.29,4654.0,33.3846,33.3846,33.2489,33.2489,4654.0
2016-05-03 12:30:00,34.38,34.57,34.38,34.57,3682.0,33.3361,33.5204,33.3361,33.5204,3682.0
2016-05-03 13:00:00,34.6,34.83,34.55,34.74,9484.0,33.5495,33.7725,33.501,33.6852,9484.0
2016-05-03 13:30:00,34.88,35.0,34.79,34.79,27412.0,33.821,33.9373,33.7337,33.7337,27412.0
2016-05-03 14:00:00,34.75,34.81,34.57,34.57,10208.0,33.6949,33.7531,33.5204,33.5204,10208.0
2016-05-03 14:30:00,34.72,34.88,34.67,34.67,5922.0,33.6658,33.821,33.6173,33.6173,5922.0
2016-05-03 15:00:00,34.73,34.74,34.6,34.6,1486.0,33.6755,33.6852,33.5495,33.5495,1486.0
2016-05-03 15:30:00,34.5,34.62,34.35,34.52,8172.0,33.4525,33.5689,33.3071,33.4719,8172.0
2016-05-04 09:30:00,33.92,34.7,33.92,34.7,44566.0,32.8901,33.6464,32.8901,33.6464,44566.0
2016-05-04 10:00:00,34.74,34.83,34.35,34.35,12966.0,33.6852,33.7725,33.3071,33.3071,12966.0
2016-05-04 10:30:00,34.23,34.3,33.85,33.9,24812.0,33.1907,33.2586,32.8222,32.8707,24812.0
2016-05-04 11:00:00,33.89,34.0,33.49,33.54,9120.0,32.861,32.9677,32.4732,32.5216,9120.0
2016-05-04 11:30:00,33.53,33.76,33.53,33.76,4262.0,32.5119,32.735,32.5119,32.735,4262.0
2016-05-04 12:00:00,33.82,33.91,33.8,33.8,6854.0,32.7931,32.8804,32.7737,32.7737,6854.0
2016-05-04 12:30:00,33.69,33.69,33.58,33.63,5300.0,32.6671,32.6671,32.5604,32.6089,5300.0
2016-05-04 13:00:00,33.4,33.76,33.38,33.74,15644.0,32.3859,32.735,32.3665,32.7156,15644.0
2016-05-04 13:30:00,33.75,33.75,33.58,33.58,8388.0,32.7253,32.7253,32.5604,32.5604,8388.0
2016-05-04 14:00:00,33.5,33.58,33.48,33.58,1500.0,32.4829,32.5604,32.4635,32.5604,1500.0
2016-05-04 14:30:00,33.7,33.73,33.7,33.73,3800.0,32.6768,32.7059,32.6768,32.7059,3800.0
2016-05-04 15:00:00,33.7,33.84,33.61,33.8,18590.0,32.6768,32.8125,32.5895,32.7737,18590.0
2016-05-04 15:30:00,33.85,34.02,33.61,33.69,27476.0,32.8222,32.9871,32.5895,32.6671,27476.0
2016-05-05 09:30:00,34.13,34.23,33.69,34.07,24332.0,33.0937,33.1907,32.6671,33.0356,24332.0
2016-05-05 10:00:00,34.05,34.21,33.52,33.69,14930.0,33.0162,33.1713,32.5023,32.6671,14930.0
2016-05-05 10:30:00,33.8,33.95,33.74,33.95,3050.0,32.7737,32.9192,32.7156,32.9192,3050.0
2016-05-05 11:00:00,33.96,33.96,33.55,33.59,14284.0,32.9289,32.9289,32.5313,32.5701,14284.0
2016-05-05 11:30:00,33.77,33.85,33.77,33.8,14668.0,32.7447,32.8222,32.7447,32.7737,14668.0
2016-05-05 12:00:00,33.77,33.79,33.69,33.71,6200.0,32.7447,32.7641,32.6671,32.6865,6200.0
2016-05-05 12:30:00,33.66,33.71,33.53,33.71,20400.0,32.638,32.6865,32.5119,32.6865,20400.0
2016-05-05 13:00:00,33.58,33.59,33.21,33.25,9024.0,32.5604,32.5701,32.2017,32.2404,9024.0
2016-05-05 13:30:00,33.17,33.37,33.17,33.35,8284.0,32.1629,32.3568,32.1629,32.3374,8284.0
2016-05-05 14:00:00,33.38,33.56,33.37,33.45,16000.0,32.3665,32.541,32.3568,32.4344,16000.0
2016-05-05 14:30:00,33.65,33.65,33.47,33.47,4490.0,32.6283,32.6283,32.4538,32.4538,4490.0
2016-05-05 15:00:00,33.34,33.59,33.34,33.53,5700.0,32.3277,32.5701,32.3277,32.5119,5700.0
2016-05-05 15:30:00,33.52,33.55,33.18,33.22,20002.0,32.5023,32.5313,32.1726,32.2114,20002.0
2016-05-06 09:30:00,32.9,33.57,32.88,33.04,13792.0,31.9011,32.5507,31.8817,32.0368,13792.0
2016-05-06 10:00:00,33.09,33.24,32.91,32.91,26340.0,32.0853,32.2308,31.9108,31.9108,26340.0
2016-05-06 10:30:00,32.93,32.93,32.62,32.66,13738.0,31.9302,31.9302,31.6296,31.6684,13738.0
2016-05-06 11:00:00,32.83,33.23,32.83,33.23,43416.0,31.8332,32.2211,31.8332,32.2211,43416.0
2016-05-06 11:30:00,33.26,33.27,32.88,32.88,26844.0,32.2501,32.2598,31.8817,31.8817,26844.0
2016-05-06 12:00:00,32.85,33.09,32.85,33.07,5600.0,31.8526,32.0853,31.8526,32.0659,5600.0
2016-05-06 12:30:00,32.9,33.14,32.86,33.14,17786.0,31.9011,32.1338,31.8623,32.1338,17786.0
2016-05-06 13:00:00,33.17,33.33,33.17,33.26,8000.0,32.1629,32.318,32.1629,32.2501,8000.0
2016-05-06 13:30:00,33.26,33.29,33.2,33.29,3800.0,32.2501,32.2792,32.192,32.2792,3800.0
2016-05-06 14:00:00,33.49,33.76,33.49,33.7,17056.0,32.4732,32.735,32.4732,32.6768,17056.0
2016-05-06 14:30:00,33.49,33.64,33.49,33.64,1084.0,32.4732,32.6186,32.4732,32.6186,1084.0
2016-05-06 15:00:00,33.52,33.62,33.52,33.62,2408.0,32.5023,32.5992,32.5023,32.5992,2408.0
2016-05-06 15:30:00,33.5,33.84,33.5,33.83,18012.0,32.4829,32.8125,32.4829,32.8028,18012.0
2016-05-09 09:30:00,33.84,34.15,33.69,34.13,45008.0,32.8125,33.1131,32.6671,33.0937,45008.0
2016-05-09 10:00:00,34.34,34.35,34.0,34.0,28140.0,33.2974,33.3071,32.9677,32.9677,28140.0
2016-05-09 10:30:00,33.96,34.13,33.96,34.01,7690.0,32.9289,33.0937,32.9289,32.9774,7690.0
2016-05-09 11:00:00,34.13,34.19,33.6,33.79,21202.0,33.0937,33.1519,32.5798,32.7641,21202.0
2016-05-09 11:30:00,34.02,34.13,34.02,34.07,3052.0,32.9871,33.0937,32.9871,33.0356,3052.0
2016-05-09 12:00:00,34.05,34.34,33.87,34.32,5340.0,33.0162,33.2974,32.8416,33.278,5340.0
2016-05-09 12:30:00,34.31,34.44,34.23,34.42,7780.0,33.2683,33.3943,33.1907,33.3749,7780.0
2016-05-09 13:00:00,34.43,34.58,34.43,34.47,15928.0,33.3846,33.5301,33.3846,33.4234,15928.0
2016-05-09 13:30:00,34.54,34.58,34.38,34.4,6062.0,33.4913,33.5301,33.3361,33.3555,6062.0
2016-05-09 14:00:00,34.46,34.5,34.31,34.46,5600.0,33.4137,33.4525,33.2683,33.4137,5600.0
2016-05-09 14:30:00,34.47,34.73,34.46,34.65,4574.0,33.4234,33.6755,33.4137,33.5979,4574.0
2016-05-09 15:00:00,34.62,34.62,34.45,34.45,1200.0,33.5689,33.5689,33.404,33.404,1200.0
2016-05-09 15:30:00,34.33,34.34,34.12,34.13,15906.0,33.2877,33.2974,33.084,33.0937,15906.0
2016-05-10 09:30:00,34.58,34.73,34.25,34.35,48590.0,33.5301,33.6755,33.2101,33.3071,48590.0
2016-05-10 10:00:00,34.37,34.41,34.02,34.37,11420.0,33.3264,33.3652,32.9871,33.3264,11420.0
2016-05-10 10:30:00,34.47,34.71,34.47,34.6,8036.0,33.4234,33.6561,33.4234,33.5495,8036.0
2016-05-10 11:00:00,34.51,34.55,34.35,34.44,26182.0,33.4622,33.501,33.3071,33.3943,26182.0
2016-05-10 11:30:00,34.45,34.55,34.31,34.52,34264.0,33.404,33.501,33.2683,33.4719,34264.0
2016-05-10 12:00:00,34.58,35.18,34.58,35.11,35744.0,33.5301,34.1118,33.5301,34.044,35744.0
2016-05-10 12:30:00,35.13,35.13,34.99,35.04,71052.0,34.0634,34.0634,33.9276,33.9761,71052.0
2016-05-10 13:00:00,35.16,35.16,35.05,35.05,800.0,34.0925,34.0925,33.9858,33.9858,800.0
2016-05-10 13:30:00,35.04,35.07,34.95,35.07,40020.0,33.9761,34.0052,33.8888,34.0052,40020.0
2016-05-10 14:00:00,35.07,35.07,34.98,34.99,4260.0,34.0052,34.0052,33.9179,33.9276,4260.0
2016-05-10 14:30:00,34.97,35.01,34.95,34.95,1200.0,33.9082,33.947,33.8888,33.8888,1200.0
2016-05-10 15:00:00,34.91,34.99,34.91,34.98,5972.0,33.85,33.9276,33.85,33.9179,5972.0
2016-05-10 15:30:00,35.0,35.2,34.96,35.16,12556.0,33.9373,34.1312,33.8985,34.0925,12556.0
2016-05-11 09:30:00,34.99,35.0,34.55,34.55,5896.0,33.9276,33.9373,33.501,33.501,5896.0
2016-05-11 10:00:00,34.45,34.62,34.45,34.62,3572.0,33.404,33.5689,33.404,33.5689,3572.0
2016-05-11 10:30:00,34.77,35.01,34.77,34.85,28906.0,33.7143,33.947,33.7143,33.7919,28906.0
2016-05-11 11:00:00,34.77,34.77,34.46,34.6,8240.0,33.7143,33.7143,33.4137,33.5495,8240.0
2016-05-11 11:30:00,34.55,34.73,34.55,34.73,3798.0,33.501,33.6755,33.501,33.6755,3798.0
2016-05-11 12:00:00,34.6,34.66,34.6,34.65,3700.0,33.5495,33.6076,33.5495,33.5979,3700.0
2016-05-11 12:30:00,34.66,34.66,34.66,34.66,200.0,33.6076,33.6076,33.6076,33.6076,200.0
2016-05-11 13:00:00,34.54,34.54,34.52,34.52,1400.0,33.4913,33.4913,33.4719,33.4719,1400.0
2016-05-11 13:30:00,34.56,34.56,34.4,34.4,8400.0,33.5107,33.5107,33.3555,33.3555,8400.0
2016-05-11 14:00:00,34.38,34.38,34.1,34.18,16730.0,33.3361,33.3361,33.0646,33.1422,16730.0
2016-05-11 14:30:00,34.22,34.22,34.1,34.13,1040.0,33.181,33.181,33.0646,33.0937,1040.0
2016-05-11 15:00:00,34.27,34.27,34.1,34.13,3200.0,33.2295,33.2295,33.0646,33.0937,3200.0
2016-05-11 15:30:00,34.16,34.17,33.81,33.87,30954.0,33.1228,33.1325,32.7834,32.8416,30954.0
2016-05-12 09:30:00,34.08,34.32,33.91,33.91,81794.0,33.0452,33.278,32.8804,32.8804,81794.0
2016-05-12 10:00:00,33.87,34.08,33.73,33.92,36704.0,32.8416,33.0452,32.7059,32.8901,36704.0
2016-05-12 10:30:00,33.82,33.88,33.41,33.45,20314.0,32.7931,32.8513,32.3956,32.4344,20314.0
2016-05-12 11:00:00,33.5,33.5,33.04,33.09,31730.0,32.4829,32.4829,32.0368,32.0853,31730.0
2016-05-12 11:30:00,33.09,33.14,32.94,32.98,30024.0,32.0853,32.1338,31.9399,31.9786,30024.0
2016-05-12 12:00:00,32.96,33.12,32.95,33.05,47192.0,31.9593,32.1144,31.9496,32.0465,47192.0
2016-05-12 12:30:00,33.05,33.05,32.73,32.93,72810.0,32.0465,32.0465,31.7362,31.9302,72810.0
2016-05-12 13:00:00,32.93,32.93,32.69,32.79,16374.0,31.9302,31.9302,31.6975,31.7944,16374.0
2016-05-12 13:30:00,32.77,32.91,32.58,32.91,18844.0,31.775,31.9108,31.5908,31.9108,18844.0
2016-05-12 14:00:00,32.97,33.49,32.97,33.25,24738.0,31.969,32.4732,31.969,32.2404,24738.0
2016-05-12 14:30:00,33.2,33.59,33.19,33.45,73440.0,32.192,32.5701,32.1823,32.4344,73440.0
2016-05-12 15:00:00,33.42,33.49,33.37,33.42,34302.0,32.4053,32.4732,32.3568,32.4053,34302.0
2016-05-12 15:30:00,33.45,33.45,33.24,33.34,56842.0,32.4344,32.4344,32.2308,32.3277,56842.0
2016-05-13 09:30:00,33.14,33.6,33.04,33.17,60640.0,32.1338,32.5798,32.0368,32.1629,60640.0
2016-05-13 10:00:00,33.22,33.26,33.08,33.16,8876.0,32.2114,32.2501,32.0756,32.1532,8876.0
2016-05-13 10:30:00,33.05,33.2,32.89,33.13,9460.0,32.0465,32.192,31.8914,32.1241,9460.0
2016-05-13 11:00:00,33.23,33.83,33.23,33.71,22620.0,32.2211,32.8028,32.2211,32.6865,22620.0
2016-05-13 11:30:00,33.7,33.7,33.43,33.52,9600.0,32.6768,32.6768,32.415,32.5023,9600.0
2016-05-13 12:00:00,33.42,33.48,33.42,33.48,5070.0,32.4053,32.4635,32.4053,32.4635,5070.0
2016-05-13 12:30:00,33.27,33.27,33.13,33.13,5600.0,32.2598,32.2598,32.1241,32.1241,5600.0
2016-05-13 13:00:00,33.12,33.26,33.01,33.01,7570.0,32.1144,32.2501,32.0077,32.0077,7570.0
2016-05-13 13:30:00,33.04,33.04,32.63,32.72,22676.0,32.0368,32.0368,31.6393,31.7265,22676.0
2016-05-13 14:00:00,32.72,32.84,32.54,32.54,8660.0,31.7265,31.8429,31.552,31.552,8660.0
2016-05-13 14:30:00,32.5,32.62,32.45,32.61,12846.0,31.5132,31.6296,31.4647,31.6199,12846.0
2016-05-13 15:00:00,32.63,32.79,32.63,32.74,8000.0,31.6393,31.7944,31.6393,31.7459,8000.0
2016-05-13 15:30:00,32.73,32.83,32.68,32.68,18500.0,31.7362,31.8332,31.6878,31.6878,18500.0
2016-05-16 09:30:00,32.88,33.56,32.88,33.48,42328.0,31.8817,32.541,31.8817,32.4635,42328.0
2016-05-16 10:00:00,33.47,33.88,33.44,33.76,59356.0,32.4538,32.8513,32.4247,32.735,59356.0
2016-05-16 10:30:00,33.73,34.03,33.68,33.9,21676.0,32.7059,32.9968,32.6574,32.8707,21676.0
2016-05-16 11:00:00,33.93,34.02,33.81,34.02,8296.0,32.8998,32.9871,32.7834,32.9871,8296.0
2016-05-16 11:30:00,34.01,34.24,33.99,34.2,4804.0,32.9774,33.2004,32.958,33.1616,4804.0
2016-05-16 12:00:00,34.12,34.12,33.93,33.93,5610.0,33.084,33.084,32.8998,32.8998,5610.0
2016-05-16 12:30:00,33.87,33.96,33.87,33.95,47786.0,32.8416,32.9289,32.8416,32.9192,47786.0
2016-05-16 13:00:00,34.06,34.09,33.97,34.02,3324.0,33.0259,33.0549,32.9386,32.9871,3324.0
2016-05-16 13:30:00,34.0,34.02,33.88,33.88,3104.0,32.9677,32.9871,32.8513,32.8513,3104.0
2016-05-16 14:00:00,33.99,34.19,33.99,34.19,8130.0,32.958,33.1519,32.958,33.1519,8130.0
2016-05-16 14:30:00,34.21,34.25,34.2,34.21,12542.0,33.1713,33.2101,33.1616,33.1713,12542.0
2016-05-16 15:00:00,34.24,34.31,34.15,34.15,28762.0,33.2004,33.2683,33.1131,33.1131,28762.0
2016-05-16 15:30:00,34.05,34.05,33.92,33.92,26818.0,33.0162,33.0162,32.8901,32.8901,26818.0
2016-05-17 09:30:00,33.77,33.88,33.35,33.88,74088.0,32.7447,32.8513,32.3374,32.8513,74088.0
2016-05-17 10:00:00,33.84,33.88,33.27,33.74,45802.0,32.8125,32.8513,32.2598,32.7156,45802.0
2016-05-17 10:30:00,33.69,34.12,33.5,34.06,34210.0,32.6671,33.084,32.4829,33.0259,34210.0
2016-05-17 11:00:00,33.96,34.23,33.96,34.03,2422.0,32.9289,33.1907,32.9289,32.9968,2422.0
2016-05-17 11:30:00,34.01,34.18,33.99,34.02,7972.0,32.9774,33.1422,32.958,32.9871,7972.0
2016-05-17 12:00:00,34.02,34.02,33.56,33.56,18798.0,32.9871,32.9871,32.541,32.541,18798.0
2016-05-17 12:30:00,33.57,33.6,33.2,33.23,34598.0,32.5507,32.5798,32.192,32.2211,34598.0
2016-05-17 13:00:00,33.21,33.25,33.1,33.23,15894.0,32.2017,32.2404,32.095,32.2211,15894.0
2016-05-17 13:30:00,33.21,33.29,32.85,32.85,16986.0,32.2017,32.2792,31.8526,31.8526,16986.0
2016-05-17 14:00:00,32.83,32.83,31.88,32.2,31916.0,31.8332,31.8332,30.912,31.2223,31916.0
2016-05-17 14:30:00,32.17,32.17,31.87,32.16,14750.0,31.1932,31.1932,30.9023,31.1835,14750.0
2016-05-17 15:00:00,32.05,32.29,31.85,31.93,11300.0,31.0769,31.3096,30.883,30.9605,11300.0
2016-05-17 15:30:00,31.95,32.38,31.95,32.27,23906.0,30.9799,31.3969,30.9799,31.2902,23906.0
2016-05-18 09:30:00,31.86,32.59,31.85,32.58,47406.0,30.8927,31.6005,30.883,31.5908,47406.0
2016-05-18 10:00:00,32.6,33.22,32.6,33.18,9012.0,31.6102,32.2114,31.6102,32.1726,9012.0
2016-05-18 10:30:00,33.05,33.05,32.68,32.68,3018.0,32.0465,32.0465,31.6878,31.6878,3018.0
2016-05-18 11:00:00,32.73,32.88,32.66,32.86,28042.0,31.7362,31.8817,31.6684,31.8623,28042.0
2016-05-18 11:30:00,32.88,33.17,32.88,32.98,16530.0,31.8817,32.1629,31.8817,31.9786,16530.0
2016-05-18 12:00:00,32.95,33.0,32.8,32.81,6554.0,31.9496,31.998,31.8041,31.8138,6554.0
2016-05-18 12:30:00,32.86,33.31,32.86,33.29,26100.0,31.8623,32.2986,31.8623,32.2792,26100.0
2016-05-18 13:00:00,33.35,33.4,33.24,33.4,40176.0,32.3374,32.3859,32.2308,32.3859,40176.0
2016-05-18 13:30:00,33.43,33.49,33.3,33.3,19632.0,32.415,32.4732,32.2889,32.2889,19632.0
2016-05-18 14:00:00,33.08,33.08,32.37,32.38,33134.0,32.0756,32.0756,31.3872,31.3969,33134.0
2016-05-18 14:30:00,32.19,32.81,32.0,32.6,51984.0,31.2126,31.8138,31.0284,31.6102,51984.0
2016-05-18 15:00:00,32.72,32.82,32.43,32.45,39362.0,31.7265,31.8235,31.4453,31.4647,39362.0
2016-05-18 15:30:00,32.44,32.71,32.33,32.68,12676.0,31.455,31.7168,31.3484,31.6878,12676.0
2016-05-19 09:30:00,32.0,32.65,31.85,31.85,72770.0,31.0284,31.6587,30.883,30.883,72770.0
2016-05-19 10:00:00,31.88,32.1,31.46,31.72,39182.0,30.912,31.1254,30.5048,30.7569,39182.0
2016-05-19 10:30:00,31.72,31.89,31.54,31.54,28462.0,30.7569,30.9217,30.5824,30.5824,28462.0
2016-05-19 11:00:00,31.58,31.58,31.25,31.42,15950.0,30.6212,30.6212,30.3012,30.466,15950.0
2016-05-19 11:30:00,31.34,31.47,31.15,31.47,13676.0,30.3884,30.5145,30.2042,30.5145,13676.0
2016-05-19 12:00:00,31.42,31.67,31.42,31.67,14300.0,30.466,30.7084,30.466,30.7084,14300.0
2016-05-19 12:30:00,31.71,31.71,31.48,31.52,5690.0,30.7472,30.7472,30.5242,30.563,5690.0
2016-05-19 13:00:00,31.53,31.8,31.53,31.79,1804.0,30.5727,30.8345,30.5727,30.8248,1804.0
2016-05-19 13:30:00,31.97,32.09,31.92,31.95,24000.0,30.9993,31.1157,30.9508,30.9799,24000.0
2016-05-19 14:00:00,31.94,32.13,31.94,32.1,4726.0,30.9702,31.1545,30.9702,31.1254,4726.0
2016-05-19 14:30:00,32.14,32.14,31.83,31.84,15854.0,31.1642,31.1642,30.8636,30.8733,15854.0
2016-05-19 15:00:00,31.89,32.21,31.89,32.21,21224.0,30.9217,31.232,30.9217,31.232,21224.0
2016-05-19 15:30:00,32.18,32.2,31.99,31.99,15276.0,31.2029,31.2223,31.0187,31.0187,15276.0
2016-05-20 09:30:00,32.29,32.91,32.27,32.9,28616.0,31.3096,31.9108,31.2902,31.9011,28616.0
2016-05-20 10:00:00,32.99,33.21,32.91,32.99,44642.0,31.9883,32.2017,31.9108,31.9883,44642.0
2016-05-20 10:30:00,33.07,33.29,32.98,33.07,44002.0,32.0659,32.2792,31.9786,32.0659,44002.0
2016-05-20 11:00:00,33.29,33.43,33.24,33.42,8548.0,32.2792,32.415,32.2308,32.4053,8548.0
2016-05-20 11:30:00,33.41,33.45,33.28,33.32,44720.0,32.3956,32.4344,32.2695,32.3083,44720.0
2016-05-20 12:00:00,33.3,33.3,33.24,33.29,33262.0,32.2889,32.2889,32.2308,32.2792,33262.0
2016-05-20 12:30:00,33.34,33.46,33.31,33.37,31014.0,32.3277,32.4441,32.2986,32.3568,31014.0
2016-05-20 13:00:00,33.38,33.43,33.32,33.32,32924.0,32.3665,32.415,32.3083,32.3083,32924.0
2016-05-20 13:30:00,33.27,33.27,33.02,33.13,39626.0,32.2598,32.2598,32.0174,32.1241,39626.0
2016-05-20 14:00:00,33.13,33.33,33.13,33.33,5302.0,32.1241,32.318,32.1241,32.318,5302.0
2016-05-20 14:30:00,33.32,33.39,33.3,33.3,4600.0,32.3083,32.3762,32.2889,32.2889,4600.0
2016-05-20 15:00:00,33.2,33.25,33.06,33.23,10670.0,32.192,32.2404,32.0562,32.2211,10670.0
2016-05-20 15:30:00,33.31,33.58,33.28,33.58,15994.0,32.2986,32.5604,32.2695,32.5604,15994.0
2016-05-23 09:30:00,33.56,33.9,33.56,33.82,57074.0,32.541,32.8707,32.541,32.7931,57074.0
2016-05-23 10:00:00,33.86,34.08,33.85,34.01,9630.0,32.8319,33.0452,32.8222,32.9774,9630.0
2016-05-23 10:30:00,33.87,34.04,33.76,33.84,5400.0,32.8416,33.0065,32.735,32.8125,5400.0
2016-05-23 11:00:00,33.98,34.02,33.8,33.8,4682.0,32.9483,32.9871,32.7737,32.7737,4682.0
2016-05-23 11:30:00,33.77,33.77,33.35,33.38,13078.0,32.7447,32.7447,32.3374,32.3665,13078.0
2016-05-23 12:00:00,33.52,33.61,33.52,33.61,1200.0,32.5023,32.5895,32.5023,32.5895,1200.0
2016-05-23 12:30:00,33.63,33.77,33.63,33.77,5740.0,32.6089,32.7447,32.6089,32.7447,5740.0
2016-05-23 13:00:00,33.79,33.93,33.79,33.88,4560.0,32.7641,32.8998,32.7641,32.8513,4560.0
2016-05-23 13:30:00,33.82,33.84,33.74,33.84,5000.0,32.7931,32.8125,32.7156,32.8125,5000.0
2016-05-23 14:00:00,33.82,33.88,33.77,33.87,32476.0,32.7931,32.8513,32.7447,32.8416,32476.0
2016-05-23 14:30:00,33.81,33.84,33.72,33.73,2320.0,32.7834,32.8125,32.6962,32.7059,2320.0
2016-05-23 15:00:00,33.7,33.7,33.59,33.59,6200.0,32.6768,32.6768,32.5701,32.5701,6200.0
2016-05-23 15:30:00,33.58,33.63,33.42,33.46,57790.0,32.5604,32.6089,32.4053,32.4441,57790.0
2016-05-24 09:30:00,34.09,34.67,34.09,34.57,63210.0,33.0549,33.6173,33.0549,33.5204,63210.0
2016-05-24 10:00:00,34.59,35.0,34.59,35.0,37680.0,33.5398,33.9373,33.5398,33.9373,37680.0
2016-05-24 10:30:00,34.95,35.24,34.95,35.23,25128.0,33.8888,34.17,33.8888,34.1603,25128.0
2016-05-24 11:00:00,35.24,35.42,35.19,35.25,6812.0,34.17,34.3446,34.1215,34.1797,6812.0
2016-05-24 11:30:00,35.24,35.45,35.24,35.4,6878.0,34.17,34.3737,34.17,34.3252,6878.0
2016-05-24 12:00:00,35.35,35.46,35.3,35.33,5800.0,34.2767,34.3833,34.2282,34.2573,5800.0
2016-05-24 12:30:00,35.32,35.56,35.32,35.55,11188.0,34.2476,34.4803,34.2476,34.4706,11188.0
2016-05-24 13:00:00,35.64,35.67,35.52,35.58,11048.0,34.5579,34.587,34.4415,34.4997,11048.0
2016-05-24 13:30:00,35.59,35.6,35.4,35.55,4098.0,34.5094,34.5191,34.3252,34.4706,4098.0
2016-05-24 14:00:00,35.52,35.6,35.52,35.6,2800.0,34.4415,34.5191,34.4415,34.5191,2800.0
2016-05-24 14:30:00,35.54,35.56,35.47,35.51,23236.0,34.4609,34.4803,34.393,34.4318,23236.0
2016-05-24 15:00:00,35.58,35.77,35.58,35.74,15614.0,34.4997,34.6839,34.4997,34.6548,15614.0
2016-05-24 15:30:00,35.76,35.77,35.57,35.57,33252.0,34.6742,34.6839,34.49,34.49,33252.0
2016-05-25 09:30:00,35.92,36.01,35.74,36.01,59560.0,34.8294,34.9166,34.6548,34.9166,59560.0
2016-05-25 10:00:00,35.99,36.33,35.99,36.27,24586.0,34.8973,35.2269,34.8973,35.1688,24586.0
2016-05-25 10:30:00,36.31,36.43,36.24,36.31,11484.0,35.2075,35.3239,35.1397,35.2075,11484.0
2016-05-25 11:00:00,36.29,36.38,35.95,35.95,14000.0,35.1881,35.2754,34.8585,34.8585,14000.0
2016-05-25 11:30:00,36.04,36.04,35.93,35.98,3118.0,34.9457,34.9457,34.8391,34.8876,3118.0
2016-05-25 12:00:00,36.1,36.13,35.86,35.86,10084.0,35.0039,35.033,34.7712,34.7712,10084.0
2016-05-25 12:30:00,35.85,36.03,35.85,36.01,40818.0,34.7615,34.936,34.7615,34.9166,40818.0
2016-05-25 13:00:00,36.05,36.33,36.05,36.21,20926.0,34.9554,35.2269,34.9554,35.1106,20926.0
2016-05-25 13:30:00,36.16,36.22,36.1,36.22,8000.0,35.0621,35.1203,35.0039,35.1203,8000.0
2016-05-25 14:00:00,36.23,36.23,36.1,36.12,18590.0,35.13,35.13,35.0039,35.0233,18590.0
2016-05-25 14:30:00,36.16,36.27,36.04,36.04,18332.0,35.0621,35.1688,34.9457,34.9457,18332.0
2016-05-25 15:00:00,36.01,36.29,35.99,36.29,13656.0,34.9166,35.1881,34.8973,35.1881,13656.0
2016-05-25 15:30:00,36.27,36.27,36.08,36.11,51952.0,35.1688,35.1688,34.9845,35.0136,51952.0
2016-05-26 09:30:00,36.38,36.52,36.02,36.02,98258.0,35.2754,35.4112,34.9263,34.9263,98258.0
2016-05-26 10:00:00,36.09,36.29,36.08,36.19,6180.0,34.9942,35.1881,34.9845,35.0912,6180.0
2016-05-26 10:30:00,36.27,36.32,36.01,36.01,6644.0,35.1688,35.2172,34.9166,34.9166,6644.0
2016-05-26 11:00:00,36.0,36.02,35.82,35.91,10814.0,34.907,34.9263,34.7324,34.8197,10814.0
2016-05-26 11:30:00,35.91,36.03,35.91,35.98,3692.0,34.8197,34.936,34.8197,34.8876,3692.0
2016-05-26 12:00:00,36.1,36.16,36.05,36.05,6976.0,35.0039,35.0621,34.9554,34.9554,6976.0
2016-05-26 12:30:00,36.05,36.05,36.05,36.05,600.0,34.9554,34.9554,34.9554,34.9554,600.0
2016-05-26 13:00:00,35.98,36.1,35.95,36.07,4600.0,34.8876,35.0039,34.8585,34.9748,4600.0
2016-05-26 13:30:00,36.22,36.22,36.05,36.13,33500.0,35.1203,35.1203,34.9554,35.033,33500.0
2016-05-26 14:00:00,36.16,36.24,36.1,36.24,6040.0,35.0621,35.1397,35.0039,35.1397,6040.0
2016-05-26 14:30:00,36.23,36.24,36.22,36.24,800.0,35.13,35.1397,35.1203,35.1397,800.0
2016-05-26 15:00:00,36.27,36.27,36.25,36.25,1030.0,35.1688,35.1688,35.1494,35.1494,1030.0
2016-05-26 15:30:00,36.26,36.26,36.08,36.08,4678.0,35.1591,35.1591,34.9845,34.9845,4678.0
2016-05-27 09:30:00,36.1,36.59,36.1,36.47,9346.0,35.0039,35.479,35.0039,35.3627,9346.0
2016-05-27 10:00:00,36.49,36.81,36.48,36.73,7216.0,35.3821,35.6924,35.3724,35.6148,7216.0
2016-05-27 10:30:00,36.64,36.75,36.63,36.63,2700.0,35.5275,35.6342,35.5178,35.5178,2700.0
2016-05-27 11:00:00,36.51,36.61,36.47,36.61,2080.0,35.4015,35.4984,35.3627,35.4984,2080.0
2016-05-27 11:30:00,36.8,36.87,36.7,36.79,9234.0,35.6827,35.7505,35.5857,35.673,9234.0
2016-05-27 12:00:00,36.85,36.98,36.85,36.86,3692.0,35.7311,35.8572,35.7311,35.7408,3692.0
2016-05-27 12:30:00,36.95,36.98,36.95,36.96,3200.0,35.8281,35.8572,35.8281,35.8378,3200.0
2016-05-27 13:00:00,36.88,36.88,36.85,36.85,600.0,35.7602,35.7602,35.7311,35.7311,600.0
2016-05-27 13:30:00,36.83,36.83,36.6,36.63,4228.0,35.7118,35.7118,35.4887,35.5178,4228.0
2016-05-27 14:00:00,36.72,37.0,36.72,36.98,13128.0,35.6051,35.8766,35.6051,35.8572,13128.0
2016-05-27 14:30:00,36.92,36.92,36.87,36.9,1600.0,35.799,35.799,35.7505,35.7796,1600.0
2016-05-27 15:00:00,36.88,36.88,36.8,36.8,7400.0,35.7602,35.7602,35.6827,35.6827,7400.0
2016-05-27 15:30:00,36.85,37.1,36.85,37.1,29046.0,35.7311,35.9736,35.7311,35.9736,29046.0
2016-05-31 09:30:00,37.36,37.5,37.29,37.3,18228.0,36.2257,36.3614,36.1578,36.1675,18228.0
2016-05-31 10:00:00,37.41,37.57,37.41,37.56,11178.0,36.2741,36.4293,36.2741,36.4196,11178.0
2016-05-31 10:30:00,37.54,37.67,37.19,37.67,31444.0,36.4002,36.5262,36.0608,36.5262,31444.0
2016-05-31 11:00:00,37.63,37.76,37.45,37.7,20284.0,36.4875,36.6135,36.3129,36.5553,20284.0
2016-05-31 11:30:00,37.67,37.74,37.58,37.58,8812.0,36.5262,36.5941,36.439,36.439,8812.0
2016-05-31 12:00:00,37.51,37.58,37.34,37.58,9600.0,36.3711,36.439,36.2063,36.439,9600.0
2016-05-31 12:30:00,37.64,37.7,37.6,37.69,11600.0,36.4972,36.5553,36.4584,36.5456,11600.0
2016-05-31 13:00:00,37.55,38.01,37.55,37.92,19476.0,36.4099,36.8559,36.4099,36.7687,19476.0
2016-05-31 13:30:00,37.82,37.82,37.63,37.63,1300.0,36.6717,36.6717,36.4875,36.4875,1300.0
2016-05-31 14:00:00,37.5,37.5,37.32,37.36,5560.0,36.3614,36.3614,36.1869,36.2257,5560.0
2016-05-31 14:30:00,37.41,37.41,37.16,37.16,5800.0,36.2741,36.2741,36.0317,36.0317,5800.0
2016-05-31 15:00:00,37.12,37.25,37.03,37.25,4622.0,35.9929,36.119,35.9057,36.119,4622.0
2016-05-31 15:30:00,37.4,37.69,37.4,37.45,11308.0,36.2644,36.5456,36.2644,36.3129,11308.0
2016-06-01 09:30:00,37.13,37.19,36.94,37.15,16514.0,36.0026,36.0608,35.8184,36.022,16514.0
2016-06-01 10:00:00,37.18,37.31,37.02,37.3,9258.0,36.0511,36.1772,35.896,36.1675,9258.0
2016-06-01 10:30:00,37.26,37.45,37.26,37.45,3200.0,36.1287,36.3129,36.1287,36.3129,3200.0
2016-06-01 11:00:00,37.5,37.74,37.5,37.66,7500.0,36.3614,36.5941,36.3614,36.5166,7500.0
2016-06-01 11:30:00,37.6,37.68,37.52,37.63,2800.0,36.4584,36.5359,36.3808,36.4875,2800.0
2016-06-01 12:00:00,37.82,38.0,37.81,37.95,8244.0,36.6717,36.8462,36.662,36.7977,8244.0
2016-06-01 12:30:00,37.99,38.1,37.98,38.1,3330.0,36.8365,36.9432,36.8268,36.9432,3330.0
2016-06-01 13:00:00,38.08,38.1,37.98,38.05,3840.0,36.9238,36.9432,36.8268,36.8947,3840.0
2016-06-01 13:30:00,38.06,38.07,37.97,38.07,3398.0,36.9044,36.9141,36.8171,36.9141,3398.0
2016-06-01 14:00:00,38.0,38.16,38.0,38.16,2800.0,36.8462,37.0014,36.8462,37.0014,2800.0
2016-06-01 14:30:00,38.15,38.15,38.06,38.1,2100.0,36.9917,36.9917,36.9044,36.9432,2100.0
2016-06-01 15:00:00,38.23,38.39,38.23,38.39,18736.0,37.0692,37.2244,37.0692,37.2244,18736.0
2016-06-01 15:30:00,38.31,38.4,38.16,38.27,26878.0,37.1468,37.2341,37.0014,37.108,26878.0
2016-06-02 09:30:00,37.94,38.23,37.88,37.99,13470.0,36.788,37.0692,36.7299,36.8365,13470.0
2016-06-02 10:00:00,38.02,38.24,37.99,37.99,3222.0,36.8656,37.0789,36.8365,36.8365,3222.0
2016-06-02 10:30:00,37.99,38.21,37.99,38.13,4900.0,36.8365,37.0499,36.8365,36.9723,4900.0
2016-06-02 11:00:00,38.19,38.34,38.13,38.29,9600.0,37.0305,37.1759,36.9723,37.1274,9600.0
2016-06-02 11:30:00,38.36,38.38,38.24,38.38,2500.0,37.1953,37.2147,37.0789,37.2147,2500.0
2016-06-02 12:00:00,38.39,38.39,38.27,38.27,1600.0,37.2244,37.2244,37.108,37.108,1600.0
2016-06-02 12:30:00,38.28,38.28,38.28,38.28,300.0,37.1177,37.1177,37.1177,37.1177,300.0
2016-06-02 13:00:00,38.44,38.5,38.41,38.41,7140.0,37.2729,37.331,37.2438,37.2438,7140.0
2016-06-02 13:30:00,38.56,38.68,38.51,38.68,2718.0,37.3892,37.5056,37.3407,37.5056,2718.0
2016-06-02 14:00:00,38.7,38.81,38.69,38.76,22318.0,37.525,37.6316,37.5153,37.5832,22318.0
2016-06-02 14:30:00,38.78,38.85,38.76,38.83,6650.0,37.6025,37.6704,37.5832,37.651,6650.0
2016-06-02 15:00:00,38.88,38.9,38.83,38.85,9356.0,37.6995,37.7189,37.651,37.6704,9356.0
2016-06-02 15:30:00,38.87,39.12,38.74,39.12,27230.0,37.6898,37.9322,37.5638,37.9322,27230.0
2016-06-03 09:30:00,38.87,38.9,37.87,37.97,40590.0,37.6898,37.7189,36.7202,36.8171,40590.0
2016-06-03 10:00:00,37.97,37.97,37.48,37.73,43576.0,36.8171,36.8171,36.342,36.5844,43576.0
2016-06-03 10:30:00,37.72,38.1,37.72,37.98,22394.0,36.5747,36.9432,36.5747,36.8268,22394.0
2016-06-03 11:00:00,37.96,37.96,37.63,37.63,60122.0,36.8074,36.8074,36.4875,36.4875,60122.0
2016-06-03 11:30:00,37.64,38.15,37.64,38.15,10682.0,36.4972,36.9917,36.4972,36.9917,10682.0
2016-06-03 12:00:00,38.23,38.23,38.12,38.22,6588.0,37.0692,37.0692,36.9626,37.0595,6588.0
2016-06-03 12:30:00,38.19,38.32,37.98,37.98,9870.0,37.0305,37.1565,36.8268,36.8268,9870.0
2016-06-03 13:00:00,37.97,38.26,37.97,38.24,6400.0,36.8171,37.0983,36.8171,37.0789,6400.0
2016-06-03 13:30:00,38.19,38.38,38.19,38.38,15544.0,37.0305,37.2147,37.0305,37.2147,15544.0
2016-06-03 14:00:00,38.31,38.39,38.22,38.39,19200.0,37.1468,37.2244,37.0595,37.2244,19200.0
2016-06-03 14:30:00,38.47,38.7,38.46,38.63,18186.0,37.302,37.525,37.2923,37.4571,18186.0
2016-06-03 15:00:00,38.5,38.53,38.5,38.52,3700.0,37.331,37.3601,37.331,37.3504,3700.0
2016-06-03 15:30:00,38.5,38.54,38.39,38.44,17030.0,37.331,37.3698,37.2244,37.2729,17030.0
2016-06-06 09:30:00,38.56,39.13,38.55,39.03,59834.0,37.3892,37.9419,37.3795,37.845,59834.0
2016-06-06 10:00:00,39.17,39.22,39.02,39.02,8100.0,37.9807,38.0292,37.8353,37.8353,8100.0
2016-06-06 10:30:00,39.17,39.33,39.08,39.27,24728.0,37.9807,38.1358,37.8934,38.0777,24728.0
2016-06-06 11:00:00,39.22,39.22,39.07,39.08,12658.0,38.0292,38.0292,37.8837,37.8934,12658.0
2016-06-06 11:30:00,39.13,39.35,39.13,39.29,6340.0,37.9419,38.1552,37.9419,38.0971,6340.0
2016-06-06 12:00:00,39.32,39.32,39.18,39.21,8498.0,38.1261,38.1261,37.9904,38.0195,8498.0
2016-06-06 12:30:00,39.17,39.34,39.02,39.23,12522.0,37.9807,38.1455,37.8353,38.0389,12522.0
2016-06-06 13:00:00,39.25,39.55,39.25,39.51,20448.0,38.0583,38.3492,38.0583,38.3104,20448.0
2016-06-06 13:30:00,39.49,39.63,39.48,39.62,4618.0,38.291,38.4267,38.2813,38.417,4618.0
2016-06-06 14:00:00,39.72,39.83,39.63,39.83,11500.0,38.514,38.6207,38.4267,38.6207,11500.0
2016-06-06 14:30:00,39.83,40.02,39.79,39.88,29802.0,38.6207,38.8049,38.5819,38.6691,29802.0
2016-06-06 15:00:00,39.91,39.96,39.88,39.93,15702.0,38.6982,38.7467,38.6691,38.7176,15702.0
2016-06-06 15:30:00,39.88,39.88,39.63,39.69,15506.0,38.6691,38.6691,38.4267,38.4849,15506.0
2016-06-07 09:30:00,39.76,39.88,39.46,39.57,49200.0,38.5528,38.6691,38.2619,38.3686,49200.0
2016-06-07 10:00:00,39.54,39.81,39.53,39.77,26854.0,38.3395,38.6013,38.3298,38.5625,26854.0
2016-06-07 10:30:00,39.81,39.99,39.8,39.84,9568.0,38.6013,38.7758,38.5916,38.6304,9568.0
2016-06-07 11:00:00,39.88,39.96,39.8,39.93,7500.0,38.6691,38.7467,38.5916,38.7176,7500.0
2016-06-07 11:30:00,39.98,40.21,39.98,40.1,63206.0,38.7661,38.9891,38.7661,38.8825,63206.0
2016-06-07 12:00:00,40.17,40.25,40.15,40.22,18822.0,38.9503,39.0279,38.9309,38.9988,18822.0
2016-06-07 12:30:00,40.27,40.29,40.26,40.27,3600.0,39.0473,39.0667,39.0376,39.0473,3600.0
2016-06-07 13:00:00,40.27,40.4,40.27,40.4,9416.0,39.0473,39.1734,39.0473,39.1734,9416.0
2016-06-07 13:30:00,40.42,40.42,40.33,40.35,3660.0,39.1928,39.1928,39.1055,39.1249,3660.0
2016-06-07 14:00:00,40.38,40.38,40.35,40.38,1800.0,39.154,39.154,39.1249,39.154,1800.0
2016-06-07 14:30:00,40.35,40.35,40.27,40.27,4492.0,39.1249,39.1249,39.0473,39.0473,4492.0
2016-06-07 15:00:00,40.24,40.24,40.06,40.15,19384.0,39.0182,39.0182,38.8437,38.9309,19384.0
2016-06-07 15:30:00,40.05,40.1,39.95,39.97,25346.0,38.834,38.8825,38.737,38.7564,25346.0
2016-06-08 09:30:00,40.18,40.43,40.18,40.43,29728.0,38.96,39.2024,38.96,39.2024,29728.0
2016-06-08 10:00:00,40.31,40.38,40.16,40.32,14500.0,39.0861,39.154,38.9406,39.0958,14500.0
2016-06-08 10:30:00,40.38,40.5,40.34,40.38,21544.0,39.154,39.2703,39.1152,39.154,21544.0
2016-06-08 11:00:00,40.39,40.39,40.12,40.27,20270.0,39.1637,39.1637,38.9019,39.0473,20270.0
2016-06-08 11:30:00,40.4,40.69,40.4,40.67,26726.0,39.1734,39.4546,39.1734,39.4352,26726.0
2016-06-08 12:00:00,40.67,40.94,40.67,40.83,12460.0,39.4352,39.697,39.4352,39.5903,12460.0
2016-06-08 12:30:00,40.92,40.94,40.83,40.94,8198.0,39.6776,39.697,39.5903,39.697,8198.0
2016-06-08 13:00:00,40.94,41.02,40.86,40.86,18792.0,39.697,39.7745,39.6194,39.6194,18792.0
2016-06-08 13:30:00,40.85,40.85,40.81,40.84,1986.0,39.6097,39.6097,39.5709,39.6,1986.0
2016-06-08 14:00:00,40.77,40.78,40.73,40.74,12978.0,39.5321,39.5418,39.4933,39.503,12978.0
2016-06-08 14:30:00,40.91,41.02,40.88,41.02,9066.0,39.6679,39.7745,39.6388,39.7745,9066.0
2016-06-08 15:00:00,41.01,41.1,40.96,41.1,10024.0,39.7648,39.8521,39.7164,39.8521,10024.0
2016-06-08 15:30:00,41.01,41.1,40.85,40.93,42794.0,39.7648,39.8521,39.6097,39.6873,42794.0
2016-06-09 09:30:00,40.37,40.37,39.92,40.13,71442.0,39.1443,39.1443,38.7079,38.9116,71442.0
2016-06-09 10:00:00,40.04,40.09,39.76,40.0,19874.0,38.8243,38.8728,38.5528,38.7855,19874.0
2016-06-09 10:30:00,39.98,40.09,39.96,40.02,8450.0,38.7661,38.8728,38.7467,38.8049,8450.0
2016-06-09 11:00:00,40.1,40.28,40.02,40.03,12032.0,38.8825,39.057,38.8049,38.8146,12032.0
2016-06-09 11:30:00,40.02,40.07,39.87,39.92,9328.0,38.8049,38.8534,38.6594,38.7079,9328.0
2016-06-09 12:00:00,39.85,39.99,39.75,39.9,7952.0,38.6401,38.7758,38.5431,38.6885,7952.0
2016-06-09 12:30:00,39.95,40.17,39.95,40.17,12096.0,38.737,38.9503,38.737,38.9503,12096.0
2016-06-09 13:00:00,40.15,40.29,40.06,40.23,11416.0,38.9309,39.0667,38.8437,39.0085,11416.0
2016-06-09 13:30:00,40.26,40.31,39.94,40.0,11546.0,39.0376,39.0861,38.7273,38.7855,11546.0
2016-06-09 14:00:00,40.02,40.11,39.98,40.1,8532.0,38.8049,38.8922,38.7661,38.8825,8532.0
2016-06-09 14:30:00,40.25,40.32,40.16,40.16,5400.0,39.0279,39.0958,38.9406,38.9406,5400.0
2016-06-09 15:00:00,40.17,40.31,40.15,40.17,10852.0,38.9503,39.0861,38.9309,38.9503,10852.0
2016-06-09 15:30:00,40.16,40.31,40.13,40.13,16080.0,38.9406,39.0861,38.9116,38.9116,16080.0
2016-06-10 09:30:00,38.99,39.12,38.42,38.85,74240.0,37.8062,37.9322,37.2535,37.6704,74240.0
2016-06-10 10:00:00,38.88,38.93,38.48,38.84,30230.0,37.6995,37.748,37.3117,37.6607,30230.0
2016-06-10 10:30:00,38.93,39.01,38.68,38.79,5646.0,37.748,37.8256,37.5056,37.6122,5646.0
2016-06-10 11:00:00,38.87,39.3,38.85,39.17,43250.0,37.6898,38.1068,37.6704,37.9807,43250.0
2016-06-10 11:30:00,39.1,39.1,38.95,39.02,2400.0,37.9128,37.9128,37.7674,37.8353,2400.0
2016-06-10 12:00:00,39.06,39.12,38.7,38.72,15664.0,37.874,37.9322,37.525,37.5444,15664.0
2016-06-10 12:30:00,38.77,38.85,38.76,38.8,6658.0,37.5928,37.6704,37.5832,37.6219,6658.0
2016-06-10 13:00:00,38.75,38.79,38.64,38.73,10510.0,37.5735,37.6122,37.4668,37.5541,10510.0
2016-06-10 13:30:00,38.7,38.7,38.34,38.34,54448.0,37.525,37.525,37.1759,37.1759,54448.0
2016-06-10 14:00:00,38.34,38.37,38.2,38.32,42222.0,37.1759,37.205,37.0402,37.1565,42222.0
2016-06-10 14:30:00,38.3,38.48,38.2,38.2,13612.0,37.1371,37.3117,37.0402,37.0402,13612.0
2016-06-10 15:00:00,38.24,38.43,38.14,38.43,30170.0,37.0789,37.2632,36.982,37.2632,30170.0
2016-06-10 15:30:00,38.43,38.58,38.37,38.4,45620.0,37.2632,37.4086,37.205,37.2341,45620.0
2016-06-13 09:30:00,38.04,38.51,37.92,38.32,49056.0,36.885,37.3407,36.7687,37.1565,49056.0
2016-06-13 10:00:00,38.29,38.5,38.22,38.5,11864.0,37.1274,37.331,37.0595,37.331,11864.0
2016-06-13 10:30:00,38.58,38.59,38.0,38.03,109530.0,37.4086,37.4183,36.8462,36.8753,109530.0
2016-06-13 11:00:00,37.94,37.94,37.7,37.84,31150.0,36.788,36.788,36.5553,36.6911,31150.0
2016-06-13 11:30:00,37.84,37.85,37.49,37.49,18414.0,36.6911,36.7008,36.3517,36.3517,18414.0
2016-06-13 12:00:00,37.48,37.93,37.48,37.84,20264.0,36.342,36.7784,36.342,36.6911,20264.0
2016-06-13 12:30:00,37.8,37.88,37.77,37.85,34340.0,36.6523,36.7299,36.6232,36.7008,34340.0
2016-06-13 13:00:00,37.91,37.91,37.74,37.81,4956.0,36.759,36.759,36.5941,36.662,4956.0
2016-06-13 13:30:00,37.75,37.75,37.4,37.41,11176.0,36.6038,36.6038,36.2644,36.2741,11176.0
2016-06-13 14:00:00,37.48,37.49,37.25,37.27,13542.0,36.342,36.3517,36.119,36.1384,13542.0
2016-06-13 14:30:00,37.38,37.62,37.38,37.4,11556.0,36.2451,36.4778,36.2451,36.2644,11556.0
2016-06-13 15:00:00,37.37,37.37,37.21,37.26,7538.0,36.2354,36.2354,36.0802,36.1287,7538.0
2016-06-13 15:30:00,37.29,37.34,37.02,37.19,35314.0,36.1578,36.2063,35.896,36.0608,35314.0
2016-06-14 09:30:00,36.83,37.52,36.79,37.26,14368.0,35.7118,36.3808,35.673,36.1287,14368.0
2016-06-14 10:00:00,37.23,37.31,36.59,36.64,22976.0,36.0996,36.1772,35.479,35.5275,22976.0
2016-06-14 10:30:00,36.75,36.81,36.29,36.29,24692.0,35.6342,35.6924,35.1881,35.1881,24692.0
2016-06-14 11:00:00,36.27,36.48,36.2,36.37,29056.0,35.1688,35.3724,35.1009,35.2657,29056.0
2016-06-14 11:30:00,36.43,36.63,36.43,36.45,9938.0,35.3239,35.5178,35.3239,35.3433,9938.0
2016-06-14 12:00:00,36.37,36.97,36.37,36.95,19578.0,35.2657,35.8475,35.2657,35.8281,19578.0
2016-06-14 12:30:00,36.85,36.85,36.51,36.53,5600.0,35.7311,35.7311,35.4015,35.4209,5600.0
2016-06-14 13:00:00,36.39,36.43,36.33,36.37,2850.0,35.2851,35.3239,35.2269,35.2657,2850.0
2016-06-14 13:30:00,36.46,36.59,36.27,36.31,3566.0,35.353,35.479,35.1688,35.2075,3566.0
2016-06-14 14:00:00,36.52,36.62,36.49,36.62,4834.0,35.4112,35.5081,35.3821,35.5081,4834.0
2016-06-14 14:30:00,36.65,36.66,36.46,36.46,2800.0,35.5372,35.5469,35.353,35.353,2800.0
2016-06-14 15:00:00,36.27,36.91,36.27,36.91,10166.0,35.1688,35.7893,35.1688,35.7893,10166.0
2016-06-14 15:30:00,36.98,36.99,36.71,36.88,22706.0,35.8572,35.8669,35.5954,35.7602,22706.0
2016-06-15 09:30:00,37.24,37.31,36.93,37.1,18518.0,36.1093,36.1772,35.8087,35.9736,18518.0
2016-06-15 10:00:00,37.23,37.42,37.2,37.21,33926.0,36.0996,36.2838,36.0705,36.0802,33926.0
2016-06-15 10:30:00,37.24,37.67,37.24,37.58,39380.0,36.1093,36.5262,36.1093,36.439,39380.0
2016-06-15 11:00:00,37.65,37.76,37.5,37.52,13656.0,36.5069,36.6135,36.3614,36.3808,13656.0
2016-06-15 11:30:00,37.52,37.52,37.44,37.44,7132.0,36.3808,36.3808,36.3032,36.3032,7132.0
2016-06-15 12:00:00,37.77,37.84,37.68,37.76,7400.0,36.6232,36.6911,36.5359,36.6135,7400.0
2016-06-15 12:30:00,37.76,37.76,37.69,37.71,15488.0,36.6135,36.6135,36.5456,36.565,15488.0
2016-06-15 13:00:00,37.63,37.73,37.62,37.67,5126.0,36.4875,36.5844,36.4778,36.5262,5126.0
2016-06-15 13:30:00,37.74,37.85,37.7,37.77,36962.0,36.5941,36.7008,36.5553,36.6232,36962.0
2016-06-15 14:00:00,37.74,37.95,37.27,37.35,32088.0,36.5941,36.7977,36.1384,36.216,32088.0
2016-06-15 14:30:00,37.27,37.66,37.25,37.64,22282.0,36.1384,36.5166,36.119,36.4972,22282.0
2016-06-15 15:00:00,37.63,37.74,37.56,37.56,5666.0,36.4875,36.5941,36.4196,36.4196,5666.0
2016-06-15 15:30:00,37.54,37.54,36.88,36.99,57488.0,36.4002,36.4002,35.7602,35.8669,57488.0
2016-06-16 09:30:00,36.13,36.27,35.74,35.74,46900.0,35.033,35.1688,34.6548,34.6548,46900.0
2016-06-16 10:00:00,35.69,35.91,35.47,35.53,17820.0,34.6064,34.8197,34.393,34.4512,17820.0
2016-06-16 10:30:00,35.66,35.66,35.38,35.61,56984.0,34.5773,34.5773,34.3058,34.5288,56984.0
2016-06-16 11:00:00,35.74,36.3,35.73,36.29,15800.0,34.6548,35.1978,34.6452,35.1881,15800.0
2016-06-16 11:30:00,36.26,36.35,35.74,35.74,20894.0,35.1591,35.2463,34.6548,34.6548,20894.0
2016-06-16 12:00:00,35.69,36.13,35.68,36.13,11700.0,34.6064,35.033,34.5967,35.033,11700.0
2016-06-16 12:30:00,36.07,36.43,36.07,36.23,10736.0,34.9748,35.3239,34.9748,35.13,10736.0
2016-06-16 13:00:00,36.44,36.46,36.24,36.46,15038.0,35.3336,35.353,35.1397,35.353,15038.0
2016-06-16 13:30:00,36.3,36.3,35.98,35.98,24276.0,35.1978,35.1978,34.8876,34.8876,24276.0
2016-06-16 14:00:00,36.04,36.63,36.04,36.41,15972.0,34.9457,35.5178,34.9457,35.3045,15972.0
2016-06-16 14:30:00,36.4,36.74,36.35,36.73,8400.0,35.2948,35.6245,35.2463,35.6148,8400.0
2016-06-16 15:00:00,36.56,36.85,36.52,36.82,10230.0,35.4499,35.7311,35.4112,35.7021,10230.0
2016-06-16 15:30:00,36.88,36.97,36.73,36.96,20910.0,35.7602,35.8475,35.6148,35.8378,20910.0
2016-06-17 09:30:00,36.75,36.97,36.38,36.93,40082.0,35.6342,35.8475,35.2754,35.8087,40082.0
2016-06-17 10:00:00,36.91,37.18,36.85,36.97,10800.0,35.7893,36.0511,35.7311,35.8475,10800.0
2016-06-17 10:30:00,36.9,37.31,36.7,36.95,11930.0,35.7796,36.1772,35.5857,35.8281,11930.0
2016-06-17 11:00:00,36.95,36.95,36.43,36.43,30374.0,35.8281,35.8281,35.3239,35.3239,30374.0
2016-06-17 11:30:00,36.36,36.82,36.35,36.57,14850.0,35.256,35.7021,35.2463,35.4596,14850.0
2016-06-17 12:00:00,36.63,36.85,36.51,36.65,19772.0,35.5178,35.7311,35.4015,35.5372,19772.0
2016-06-17 12:30:00,36.55,36.69,36.24,36.24,20006.0,35.4403,35.576,35.1397,35.1397,20006.0
2016-06-17 13:00:00,36.32,36.65,36.16,36.65,17992.0,35.2172,35.5372,35.0621,35.5372,17992.0
2016-06-17 13:30:00,36.5,36.73,36.49,36.59,12152.0,35.3918,35.6148,35.3821,35.479,12152.0
2016-06-17 14:00:00,36.63,36.73,36.42,36.7,15290.0,35.5178,35.6148,35.3142,35.5857,15290.0
2016-06-17 14:30:00,36.79,36.88,36.72,36.73,11002.0,35.673,35.7602,35.6051,35.6148,11002.0
2016-06-17 15:00:00,36.7,36.71,36.56,36.57,1800.0,35.5857,35.5954,35.4499,35.4596,1800.0
2016-06-17 15:30:00,36.59,36.63,36.49,36.52,25902.0,35.479,35.5178,35.3821,35.4112,25902.0
2016-06-20 09:30:00,38.16,38.31,37.95,38.06,80796.0,37.0014,37.1468,36.7977,36.9044,80796.0
2016-06-20 10:00:00,38.15,38.62,38.15,38.54,37404.0,36.9917,37.4474,36.9917,37.3698,37404.0
2016-06-20 10:30:00,38.58,38.62,38.32,38.62,4100.0,37.4086,37.4474,37.1565,37.4474,4100.0
2016-06-20 11:00:00,38.55,38.66,38.55,38.63,8702.0,37.3795,37.4862,37.3795,37.4571,8702.0
2016-06-20 11:30:00,38.56,38.56,38.4,38.51,3154.0,37.3892,37.3892,37.2341,37.3407,3154.0
2016-06-20 12:00:00,38.65,38.75,38.54,38.6,23808.0,37.4765,37.5735,37.3698,37.428,23808.0
2016-06-20 12:30:00,38.61,38.65,38.55,38.57,4600.0,37.4377,37.4765,37.3795,37.3989,4600.0
2016-06-20 13:00:00,38.48,38.52,38.32,38.51,8950.0,37.3117,37.3504,37.1565,37.3407,8950.0
2016-06-20 13:30:00,38.38,38.46,38.33,38.46,12896.0,37.2147,37.2923,37.1662,37.2923,12896.0
2016-06-20 14:00:00,38.37,38.37,38.17,38.2,5844.0,37.205,37.205,37.0111,37.0402,5844.0
2016-06-20 14:30:00,38.12,38.27,38.11,38.27,3420.0,36.9626,37.108,36.9529,37.108,3420.0
2016-06-20 15:00:00,38.1,38.12,37.91,37.91,12312.0,36.9432,36.9626,36.759,36.759,12312.0
2016-06-20 15:30:00,37.94,38.04,37.72,37.72,33236.0,36.788,36.885,36.5747,36.5747,33236.0
2016-06-21 09:30:00,37.76,37.76,37.2,37.29,37312.0,36.6135,36.6135,36.0705,36.1578,37312.0
2016-06-21 10:00:00,37.3,37.52,36.98,37.21,15776.0,36.1675,36.3808,35.8572,36.0802,15776.0
2016-06-21 10:30:00,37.17,37.2,36.85,36.85,21568.0,36.0414,36.0705,35.7311,35.7311,21568.0
2016-06-21 11:00:00,36.85,37.4,36.85,37.4,23932.0,35.7311,36.2644,35.7311,36.2644,23932.0
2016-06-21 11:30:00,37.16,37.16,36.75,36.9,17164.0,36.0317,36.0317,35.6342,35.7796,17164.0
2016-06-21 12:00:00,36.96,37.06,36.88,37.03,7924.0,35.8378,35.9348,35.7602,35.9057,7924.0
2016-06-21 12:30:00,37.02,37.06,36.98,36.98,3630.0,35.896,35.9348,35.8572,35.8572,3630.0
2016-06-21 13:00:00,37.03,37.12,36.93,36.93,9700.0,35.9057,35.9929,35.8087,35.8087,9700.0
2016-06-21 13:30:00,36.99,37.03,36.75,37.03,9612.0,35.8669,35.9057,35.6342,35.9057,9612.0
2016-06-21 14:00:00,36.99,37.35,36.97,37.32,30594.0,35.8669,36.216,35.8475,36.1869,30594.0
2016-06-21 14:30:00,37.35,37.74,37.33,37.45,91492.0,36.216,36.5941,36.1966,36.3129,91492.0
2016-06-21 15:00:00,37.41,37.51,37.31,37.47,19020.0,36.2741,36.3711,36.1772,36.3323,19020.0
2016-06-21 15:30:00,37.52,37.56,37.38,37.43,22772.0,36.3808,36.4196,36.2451,36.2935,22772.0
2016-06-22 09:30:00,37.58,37.62,37.33,37.33,10218.0,36.439,36.4778,36.1966,36.1966,10218.0
2016-06-22 10:00:00,37.32,37.45,37.12,37.41,9810.0,36.1869,36.3129,35.9929,36.2741,9810.0
2016-06-22 10:30:00,37.46,38.1,37.34,38.04,27462.0,36.3226,36.9432,36.2063,36.885,27462.0
2016-06-22 11:00:00,38.05,38.21,37.99,38.13,11568.0,36.8947,37.0499,36.8365,36.9723,11568.0
2016-06-22 11:30:00,38.1,38.1,37.85,37.99,25822.0,36.9432,36.9432,36.7008,36.8365,25822.0
2016-06-22 12:00:00,38.02,38.02,37.38,37.47,38166.0,36.8656,36.8656,36.2451,36.3323,38166.0
2016-06-22 12:30:00,37.51,37.56,37.23,37.37,18900.0,36.3711,36.4196,36.0996,36.2354,18900.0
2016-06-22 13:00:00,37.4,37.4,37.02,37.13,24344.0,36.2644,36.2644,35.896,36.0026,24344.0
2016-06-22 13:30:00,37.08,37.36,37.08,37.32,19838.0,35.9542,36.2257,35.9542,36.1869,19838.0
2016-06-22 14:00:00,37.26,37.31,37.09,37.19,13526.0,36.1287,36.1772,35.9639,36.0608,13526.0
2016-06-22 14:30:00,37.18,37.23,37.05,37.23,7080.0,36.0511,36.0996,35.9251,36.0996,7080.0
2016-06-22 15:00:00,37.33,37.33,37.02,37.03,8922.0,36.1966,36.1966,35.896,35.9057,8922.0
2016-06-22 15:30:00,37.1,37.15,36.9,36.98,70312.0,35.9736,36.022,35.7796,35.8572,70312.0
2016-06-23 09:30:00,38.16,38.49,38.1,38.28,74962.0,37.0014,37.3213,36.9432,37.1177,74962.0
2016-06-23 10:00:00,38.35,38.6,38.35,38.4,26222.0,37.1856,37.428,37.1856,37.2341,26222.0
2016-06-23 10:30:00,38.25,38.3,38.2,38.28,5012.0,37.0886,37.1371,37.0402,37.1177,5012.0
2016-06-23 11:00:00,38.42,38.83,38.38,38.83,30356.0,37.2535,37.651,37.2147,37.651,30356.0
2016-06-23 11:30:00,38.88,38.9,38.71,38.76,7178.0,37.6995,37.7189,37.5347,37.5832,7178.0
2016-06-23 12:00:00,38.87,39.01,38.87,38.92,5600.0,37.6898,37.8256,37.6898,37.7383,5600.0
2016-06-23 12:30:00,38.9,38.9,38.66,38.79,7976.0,37.7189,37.7189,37.4862,37.6122,7976.0
2016-06-23 13:00:00,38.76,38.76,38.73,38.73,1200.0,37.5832,37.5832,37.5541,37.5541,1200.0
2016-06-23 13:30:00,38.74,38.74,38.59,38.67,2580.0,37.5638,37.5638,37.4183,37.4959,2580.0
2016-06-23 14:00:00,38.57,38.79,38.57,38.79,2472.0,37.3989,37.6122,37.3989,37.6122,2472.0
2016-06-23 14:30:00,38.81,38.91,38.72,38.85,7902.0,37.6316,37.7286,37.5444,37.6704,7902.0
2016-06-23 15:00:00,38.89,38.89,38.74,38.74,900.0,37.7092,37.7092,37.5638,37.5638,900.0
2016-06-23 15:30:00,38.75,39.23,38.75,39.21,30690.0,37.5735,38.0389,37.5735,38.0195,30690.0
2016-06-24 09:30:00,34.24,35.72,33.85,35.72,89158.0,33.2004,34.6355,32.8222,34.6355,89158.0
2016-06-24 10:00:00,35.66,36.33,35.45,35.84,66046.0,34.5773,35.2269,34.3737,34.7518,66046.0
2016-06-24 10:30:00,35.68,35.99,35.67,35.95,36932.0,34.5967,34.8973,34.587,34.8585,36932.0
2016-06-24 11:00:00,35.94,35.94,35.5,35.57,21158.0,34.8488,34.8488,34.4221,34.49,21158.0
2016-06-24 11:30:00,35.66,35.85,35.59,35.61,11764.0,34.5773,34.7615,34.5094,34.5288,11764.0
2016-06-24 12:00:00,35.6,35.6,35.23,35.31,28018.0,34.5191,34.5191,34.1603,34.2379,28018.0
2016-06-24 12:30:00,35.38,35.38,34.77,34.8,15974.0,34.3058,34.3058,33.7143,33.7434,15974.0
2016-06-24 13:00:00,34.8,35.02,34.77,34.88,7330.0,33.7434,33.9567,33.7143,33.821,7330.0
2016-06-24 13:30:00,34.77,35.02,34.72,35.0,15882.0,33.7143,33.9567,33.6658,33.9373,15882.0
2016-06-24 14:00:00,35.05,35.05,34.6,34.6,26516.0,33.9858,33.9858,33.5495,33.5495,26516.0
2016-06-24 14:30:00,34.53,34.93,34.25,34.84,26850.0,33.4816,33.8694,33.2101,33.7822,26850.0
2016-06-24 15:00:00,34.79,34.82,34.38,34.49,29624.0,33.7337,33.7628,33.3361,33.4428,29624.0
2016-06-24 15:30:00,34.49,35.13,34.49,34.74,56788.0,33.4428,34.0634,33.4428,33.6852,56788.0
2016-06-27 09:30:00,33.4,33.5,32.66,32.67,50010.0,32.3859,32.4829,31.6684,31.6781,50010.0
2016-06-27 10:00:00,32.63,32.85,31.8,31.8,27848.0,31.6393,31.8526,30.8345,30.8345,27848.0
2016-06-27 10:30:00,31.81,32.01,31.0,31.0,45586.0,30.8442,31.0381,30.0588,30.0588,45586.0
2016-06-27 11:00:00,31.02,31.4,30.87,31.4,23996.0,30.0782,30.4466,29.9327,30.4466,23996.0
2016-06-27 11:30:00,31.45,31.72,31.45,31.68,22680.0,30.4951,30.7569,30.4951,30.7181,22680.0
2016-06-27 12:00:00,31.6,31.9,31.43,31.9,14136.0,30.6405,30.9314,30.4757,30.9314,14136.0
2016-06-27 12:30:00,31.95,32.04,31.6,32.02,17658.0,30.9799,31.0672,30.6405,31.0478,17658.0
2016-06-27 13:00:00,31.92,32.13,31.92,32.05,17944.0,30.9508,31.1545,30.9508,31.0769,17944.0
2016-06-27 13:30:00,32.02,32.02,31.45,31.52,5500.0,31.0478,31.0478,30.4951,30.563,5500.0
2016-06-27 14:00:00,31.5,31.57,31.26,31.4,15280.0,30.5436,30.6115,30.3109,30.4466,15280.0
2016-06-27 14:30:00,31.48,31.48,30.86,30.93,21406.0,30.5242,30.5242,29.923,29.9909,21406.0
2016-06-27 15:00:00,31.06,31.28,31.0,31.08,12914.0,30.1169,30.3303,30.0588,30.1363,12914.0
2016-06-27 15:30:00,31.0,31.53,31.0,31.22,42758.0,30.0588,30.5727,30.0588,30.2721,42758.0
2016-06-28 09:30:00,32.1,32.99,32.08,32.95,73632.0,31.1254,31.9883,31.106,31.9496,73632.0
2016-06-28 10:00:00,32.99,33.0,32.6,32.62,49010.0,31.9883,31.998,31.6102,31.6296,49010.0
2016-06-28 10:30:00,32.65,32.81,32.33,32.55,41368.0,31.6587,31.8138,31.3484,31.5617,41368.0
2016-06-28 11:00:00,32.61,32.61,32.2,32.23,7814.0,31.6199,31.6199,31.2223,31.2514,7814.0
2016-06-28 11:30:00,32.27,32.66,32.23,32.6,14290.0,31.2902,31.6684,31.2514,31.6102,14290.0
2016-06-28 12:00:00,32.56,32.6,32.47,32.47,1200.0,31.5714,31.6102,31.4841,31.4841,1200.0
2016-06-28 12:30:00,32.49,32.7,32.49,32.62,37722.0,31.5035,31.7071,31.5035,31.6296,37722.0
2016-06-28 13:00:00,32.5,32.52,32.32,32.36,15282.0,31.5132,31.5326,31.3387,31.3775,15282.0
2016-06-28 13:30:00,32.32,32.47,32.32,32.43,3376.0,31.3387,31.4841,31.3387,31.4453,3376.0
2016-06-28 14:00:00,32.43,32.48,32.3,32.46,17218.0,31.4453,31.4938,31.3193,31.4744,17218.0
2016-06-28 14:30:00,32.51,33.03,32.51,32.98,8298.0,31.5229,32.0271,31.5229,31.9786,8298.0
2016-06-28 15:00:00,32.97,33.1,32.48,32.48,16384.0,31.969,32.095,31.4938,31.4938,16384.0
2016-06-28 15:30:00,32.66,32.82,32.5,32.73,21444.0,31.6684,31.8235,31.5132,31.7362,21444.0
2016-06-29 09:30:00,33.88,34.27,33.77,34.11,80960.0,32.8513,33.2295,32.7447,33.0743,80960.0
2016-06-29 10:00:00,34.12,34.21,33.99,34.07,32414.0,33.084,33.1713,32.958,33.0356,32414.0
2016-06-29 10:30:00,34.13,34.27,33.92,34.17,9674.0,33.0937,33.2295,32.8901,33.1325,9674.0
2016-06-29 11:00:00,34.31,34.44,34.26,34.43,28336.0,33.2683,33.3943,33.2198,33.3846,28336.0
2016-06-29 11:30:00,34.46,34.74,34.45,34.74,15022.0,33.4137,33.6852,33.404,33.6852,15022.0
2016-06-29 12:00:00,34.66,34.69,34.65,34.69,1400.0,33.6076,33.6367,33.5979,33.6367,1400.0
2016-06-29 12:30:00,34.62,34.62,34.39,34.39,14616.0,33.5689,33.5689,33.3458,33.3458,14616.0
2016-06-29 13:00:00,34.46,34.55,34.3,34.49,5106.0,33.4137,33.501,33.2586,33.4428,5106.0
2016-06-29 13:30:00,34.56,34.74,34.56,34.74,11700.0,33.5107,33.6852,33.5107,33.6852,11700.0
2016-06-29 14:00:00,34.74,34.97,34.72,34.91,11558.0,33.6852,33.9082,33.6658,33.85,11558.0
2016-06-29 14:30:00,34.99,35.04,34.82,34.92,20148.0,33.9276,33.9761,33.7628,33.8597,20148.0
2016-06-29 15:00:00,34.94,35.02,34.85,34.89,8584.0,33.8791,33.9567,33.7919,33.8307,8584.0
2016-06-29 15:30:00,34.91,34.99,34.84,34.93,37834.0,33.85,33.9276,33.7822,33.8694,37834.0
2016-06-30 09:30:00,35.15,35.37,34.63,34.63,34480.0,34.0828,34.2961,33.5785,33.5785,34480.0
2016-06-30 10:00:00,34.91,35.0,34.81,34.81,3786.0,33.85,33.9373,33.7531,33.7531,3786.0
2016-06-30 10:30:00,34.79,35.52,34.79,35.52,26456.0,33.7337,34.4415,33.7337,34.4415,26456.0
2016-06-30 11:00:00,35.42,35.72,35.38,35.54,66764.0,34.3446,34.6355,34.3058,34.4609,66764.0
2016-06-30 11:30:00,35.73,35.77,35.56,35.56,9600.0,34.6452,34.6839,34.4803,34.4803,9600.0
2016-06-30 12:00:00,35.63,35.79,35.52,35.79,10496.0,34.5482,34.7033,34.4415,34.7033,10496.0
2016-06-30 12:30:00,35.87,36.16,35.84,36.08,12060.0,34.7809,35.0621,34.7518,34.9845,12060.0
2016-06-30 13:00:00,36.08,36.1,35.76,35.8,9708.0,34.9845,35.0039,34.6742,34.713,9708.0
2016-06-30 13:30:00,35.83,35.94,35.77,35.86,7300.0,34.7421,34.8488,34.6839,34.7712,7300.0
2016-06-30 14:00:00,35.97,36.08,35.95,35.96,22292.0,34.8779,34.9845,34.8585,34.8682,22292.0
2016-06-30 14:30:00,36.06,36.32,36.01,36.23,7934.0,34.9651,35.2172,34.9166,35.13,7934.0
2016-06-30 15:00:00,36.29,36.29,36.01,36.27,31106.0,35.1881,35.1881,34.9166,35.1688,31106.0
2016-06-30 15:30:00,36.32,36.87,36.22,36.87,67988.0,35.2172,35.7505,35.1203,35.7505,67988.0
2016-07-01 09:30:00,36.94,37.63,36.88,37.55,66688.0,35.8184,36.4875,35.7602,36.4099,66688.0
2016-07-01 10:00:00,37.58,37.77,37.54,37.77,14502.0,36.439,36.6232,36.4002,36.6232,14502.0
2016-07-01 10:30:00,37.7,37.72,37.5,37.69,8536.0,36.5553,36.5747,36.3614,36.5456,8536.0
2016-07-01 11:00:00,37.69,37.69,37.1,37.12,14496.0,36.5456,36.5456,35.9736,35.9929,14496.0
2016-07-01 11:30:00,37.18,37.2,37.14,37.17,3584.0,36.0511,36.0705,36.0123,36.0414,3584.0
2016-07-01 12:00:00,37.19,37.26,37.09,37.12,3480.0,36.0608,36.1287,35.9639,35.9929,3480.0
2016-07-01 12:30:00,37.07,37.12,36.88,37.1,7626.0,35.9445,35.9929,35.7602,35.9736,7626.0
2016-07-01 13:00:00,37.05,37.08,36.78,36.78,8394.0,35.9251,35.9542,35.6633,35.6633,8394.0
2016-07-01 13:30:00,36.73,36.93,36.71,36.93,36244.0,35.6148,35.8087,35.5954,35.8087,36244.0
2016-07-01 14:00:00,36.95,36.97,36.93,36.95,3188.0,35.8281,35.8475,35.8087,35.8281,3188.0
2016-07-01 14:30:00,36.95,36.96,36.82,36.96,3368.0,35.8281,35.8378,35.7021,35.8378,3368.0
2016-07-01 15:00:00,37.0,37.26,37.0,37.24,16280.0,35.8766,36.1287,35.8766,36.1093,16280.0
2016-07-01 15:30:00,37.22,37.38,37.15,37.31,27980.0,36.0899,36.2451,36.022,36.1772,27980.0
2016-07-05 09:30:00,36.87,37.06,35.9,35.9,90326.0,35.7505,35.9348,34.81,34.81,90326.0
2016-07-05 10:00:00,35.79,35.85,35.64,35.8,28972.0,34.7033,34.7615,34.5579,34.713,28972.0
2016-07-05 10:30:00,36.0,36.01,35.48,35.56,14896.0,34.907,34.9166,34.4027,34.4803,14896.0
2016-07-05 11:00:00,35.47,35.59,35.33,35.52,13258.0,34.393,34.5094,34.2573,34.4415,13258.0
2016-07-05 11:30:00,35.38,35.5,35.09,35.22,10602.0,34.3058,34.4221,34.0246,34.1506,10602.0
2016-07-05 12:00:00,35.24,35.52,35.19,35.51,7600.0,34.17,34.4415,34.1215,34.4318,7600.0
2016-07-05 12:30:00,35.6,35.63,35.29,35.39,10700.0,34.5191,34.5482,34.2185,34.3155,10700.0
2016-07-05 13:00:00,35.35,35.4,35.21,35.21,9900.0,34.2767,34.3252,34.1409,34.1409,9900.0
2016-07-05 13:30:00,35.19,35.21,35.0,35.18,3556.0,34.1215,34.1409,33.9373,34.1118,3556.0
2016-07-05 14:00:00,35.3,35.64,35.3,35.33,10796.0,34.2282,34.5579,34.2282,34.2573,10796.0
2016-07-05 14:30:00,35.43,35.43,35.25,35.36,1506.0,34.3543,34.3543,34.1797,34.2864,1506.0
2016-07-05 15:00:00,35.46,35.56,35.45,35.55,7358.0,34.3833,34.4803,34.3737,34.4706,7358.0
2016-07-05 15:30:00,35.65,35.93,35.6,35.6,33060.0,34.5676,34.8391,34.5191,34.5191,33060.0
2016-07-06 09:30:00,35.06,35.56,34.88,35.56,63684.0,33.9955,34.4803,33.821,34.4803,63684.0
2016-07-06 10:00:00,35.56,35.95,35.23,35.23,29380.0,34.4803,34.8585,34.1603,34.1603,29380.0
2016-07-06 10:30:00,35.2,35.81,35.19,35.81,49964.0,34.1312,34.7227,34.1215,34.7227,49964.0
2016-07-06 11:00:00,35.83,36.26,35.83,36.02,47054.0,34.7421,35.1591,34.7421,34.9263,47054.0
2016-07-06 11:30:00,35.86,35.88,35.72,35.88,11000.0,34.7712,34.7906,34.6355,34.7906,11000.0
2016-07-06 12:00:00,35.9,36.35,35.9,36.27,40744.0,34.81,35.2463,34.81,35.1688,40744.0
2016-07-06 12:30:00,36.27,36.4,36.13,36.13,7200.0,35.1688,35.2948,35.033,35.033,7200.0
2016-07-06 13:00:00,36.27,36.46,36.27,36.29,14180.0,35.1688,35.353,35.1688,35.1881,14180.0
2016-07-06 13:30:00,36.41,36.41,36.19,36.23,4000.0,35.3045,35.3045,35.0912,35.13,4000.0
2016-07-06 14:00:00,36.27,36.38,36.13,36.21,9756.0,35.1688,35.2754,35.033,35.1106,9756.0
2016-07-06 14:30:00,36.3,36.35,36.21,36.35,7600.0,35.1978,35.2463,35.1106,35.2463,7600.0
2016-07-06 15:00:00,36.23,36.38,36.23,36.24,8000.0,35.13,35.2754,35.13,35.1397,8000.0
2016-07-06 15:30:00,36.24,36.46,36.13,36.43,40408.0,35.1397,35.353,35.033,35.3239,40408.0
2016-07-07 09:30:00,36.64,37.36,36.64,37.3,32286.0,35.5275,36.2257,35.5275,36.1675,32286.0
2016-07-07 10:00:00,37.1,37.31,37.08,37.15,31556.0,35.9736,36.1772,35.9542,36.022,31556.0
2016-07-07 10:30:00,37.27,37.38,36.76,36.88,20238.0,36.1384,36.2451,35.6439,35.7602,20238.0
2016-07-07 11:00:00,36.71,36.92,36.63,36.7,19046.0,35.5954,35.799,35.5178,35.5857,19046.0
2016-07-07 11:30:00,36.78,36.79,36.34,36.63,13884.0,35.6633,35.673,35.2366,35.5178,13884.0
2016-07-07 12:00:00,36.65,36.68,36.27,36.49,6618.0,35.5372,35.5663,35.1688,35.3821,6618.0
2016-07-07 12:30:00,36.52,36.59,36.01,36.01,13600.0,35.4112,35.479,34.9166,34.9166,13600.0
2016-07-07 13:00:00,36.0,36.35,35.97,36.35,5600.0,34.907,35.2463,34.8779,35.2463,5600.0
2016-07-07 13:30:00,36.32,36.38,36.2,36.27,2530.0,35.2172,35.2754,35.1009,35.1688,2530.0
2016-07-07 14:00:00,36.28,36.35,36.0,36.16,8720.0,35.1785,35.2463,34.907,35.0621,8720.0
2016-07-07 14:30:00,36.22,36.22,36.11,36.11,4318.0,35.1203,35.1203,35.0136,35.0136,4318.0
2016-07-07 15:00:00,36.16,36.63,36.1,36.54,25860.0,35.0621,35.5178,35.0039,35.4306,25860.0
2016-07-07 15:30:00,36.52,36.7,36.52,36.61,11496.0,35.4112,35.5857,35.4112,35.4984,11496.0
2016-07-08 09:30:00,37.68,38.27,37.65,38.25,67050.0,36.5359,37.108,36.5069,37.0886,67050.0
2016-07-08 10:00:00,38.3,38.41,38.08,38.4,28302.0,37.1371,37.2438,36.9238,37.2341,28302.0
2016-07-08 10:30:00,38.47,38.87,38.47,38.76,62418.0,37.302,37.6898,37.302,37.5832,62418.0
2016-07-08 11:00:00,38.8,39.1,38.71,39.1,33126.0,37.6219,37.9128,37.5347,37.9128,33126.0
2016-07-08 11:30:00,39.02,39.19,38.82,39.02,20736.0,37.8353,38.0001,37.6413,37.8353,20736.0
2016-07-08 12:00:00,38.97,39.22,38.97,39.1,11124.0,37.7868,38.0292,37.7868,37.9128,11124.0
2016-07-08 12:30:00,39.13,39.29,39.05,39.21,11682.0,37.9419,38.0971,37.8643,38.0195,11682.0
2016-07-08 13:00:00,39.23,39.3,39.2,39.21,5608.0,38.0389,38.1068,38.0098,38.0195,5608.0
2016-07-08 13:30:00,39.24,39.33,39.19,39.22,58710.0,38.0486,38.1358,38.0001,38.0292,58710.0
2016-07-08 14:00:00,39.17,39.27,39.17,39.24,4662.0,37.9807,38.0777,37.9807,38.0486,4662.0
2016-07-08 14:30:00,39.29,39.4,39.15,39.15,19064.0,38.0971,38.2037,37.9613,37.9613,19064.0
2016-07-08 15:00:00,39.12,39.23,39.12,39.17,13658.0,37.9322,38.0389,37.9322,37.9807,13658.0
2016-07-08 15:30:00,39.15,39.35,39.05,39.2,60982.0,37.9613,38.1552,37.8643,38.0098,60982.0
2016-07-11 09:30:00,39.95,40.09,39.88,40.08,73610.0,38.737,38.8728,38.6691,38.8631,73610.0
2016-07-11 10:00:00,39.98,40.19,39.94,40.05,49888.0,38.7661,38.9697,38.7273,38.834,49888.0
2016-07-11 10:30:00,40.01,40.3,39.96,40.3,25598.0,38.7952,39.0764,38.7467,39.0764,25598.0
2016-07-11 11:00:00,40.3,40.56,40.3,40.39,28442.0,39.0764,39.3285,39.0764,39.1637,28442.0
2016-07-11 11:30:00,40.5,40.67,40.5,40.52,15544.0,39.2703,39.4352,39.2703,39.2897,15544.0
2016-07-11 12:00:00,40.54,40.54,40.38,40.42,8018.0,39.3091,39.3091,39.154,39.1928,8018.0
2016-07-11 12:30:00,40.45,40.65,40.41,40.55,10754.0,39.2218,39.4158,39.1831,39.3188,10754.0
2016-07-11 13:00:00,40.6,40.66,40.53,40.54,7764.0,39.3673,39.4255,39.2994,39.3091,7764.0
2016-07-11 13:30:00,40.53,40.66,40.52,40.54,9684.0,39.2994,39.4255,39.2897,39.3091,9684.0
2016-07-11 14:00:00,40.51,40.63,40.44,40.63,13332.0,39.28,39.3964,39.2121,39.3964,13332.0
2016-07-11 14:30:00,40.6,40.72,40.6,40.7,6330.0,39.3673,39.4836,39.3673,39.4642,6330.0
2016-07-11 15:00:00,40.63,40.77,40.55,40.55,18812.0,39.3964,39.5321,39.3188,39.3188,18812.0
2016-07-11 15:30:00,40.52,40.63,40.46,40.49,33784.0,39.2897,39.3964,39.2315,39.2606,33784.0
2016-07-12 09:30:00,41.4,41.88,41.35,41.66,91124.0,40.143,40.6084,40.0945,40.3951,91124.0
2016-07-12 10:00:00,41.59,41.59,41.24,41.35,30638.0,40.3272,40.3272,39.9879,40.0945,30638.0
2016-07-12 10:30:00,41.47,41.74,41.42,41.72,18840.0,40.2109,40.4727,40.1624,40.4533,18840.0
2016-07-12 11:00:00,41.68,42.0,41.68,42.0,33588.0,40.4145,40.7248,40.4145,40.7248,33588.0
2016-07-12 11:30:00,41.99,42.22,41.99,42.22,41344.0,40.7151,40.9381,40.7151,40.9381,41344.0
2016-07-12 12:00:00,42.14,42.42,42.14,42.39,40608.0,40.8605,41.132,40.8605,41.1029,40608.0
2016-07-12 12:30:00,42.42,42.49,42.23,42.27,28536.0,41.132,41.1999,40.9478,40.9866,28536.0
2016-07-12 13:00:00,42.38,42.45,42.3,42.45,2840.0,41.0932,41.1611,41.0157,41.1611,2840.0
2016-07-12 13:30:00,42.49,42.55,42.42,42.42,29102.0,41.1999,41.2581,41.132,41.132,29102.0
2016-07-12 14:00:00,42.4,42.55,42.4,42.54,33640.0,41.1126,41.2581,41.1126,41.2484,33640.0
2016-07-12 14:30:00,42.57,42.82,42.57,42.63,33702.0,41.2775,41.5199,41.2775,41.3356,33702.0
2016-07-12 15:00:00,42.56,42.56,42.29,42.38,25582.0,41.2678,41.2678,41.006,41.0932,25582.0
2016-07-12 15:30:00,42.27,42.37,42.1,42.12,24146.0,40.9866,41.0835,40.8217,40.8411,24146.0
2016-07-13 09:30:00,42.81,42.81,41.93,42.03,27940.0,41.5102,41.5102,40.6569,40.7539,27940.0
2016-07-13 10:00:00,42.19,42.71,42.19,42.22,17502.0,40.909,41.4132,40.909,40.9381,17502.0
2016-07-13 10:30:00,42.31,42.42,42.1,42.13,13594.0,41.0254,41.132,40.8217,40.8508,13594.0
2016-07-13 11:00:00,42.06,42.14,41.55,41.55,17074.0,40.783,40.8605,40.2884,40.2884,17074.0
2016-07-13 11:30:00,41.5,41.64,41.38,41.64,16902.0,40.24,40.3757,40.1236,40.3757,16902.0
2016-07-13 12:00:00,41.6,41.67,41.6,41.67,990.0,40.3369,40.4048,40.3369,40.4048,990.0
2016-07-13 12:30:00,41.62,41.76,41.59,41.76,2928.0,40.3563,40.4921,40.3272,40.4921,2928.0
2016-07-13 13:00:00,41.82,42.02,41.73,41.74,8992.0,40.5502,40.7442,40.463,40.4727,8992.0
2016-07-13 13:30:00,41.68,41.97,41.68,41.68,4824.0,40.4145,40.6957,40.4145,40.4145,4824.0
2016-07-13 14:00:00,41.67,41.75,41.63,41.74,5296.0,40.4048,40.4824,40.366,40.4727,5296.0
2016-07-13 14:30:00,41.77,41.81,41.73,41.73,2300.0,40.5018,40.5405,40.463,40.463,2300.0
2016-07-13 15:00:00,41.71,41.71,41.5,41.55,3000.0,40.4436,40.4436,40.24,40.2884,3000.0
2016-07-13 15:30:00,41.54,41.74,41.53,41.62,69280.0,40.2787,40.4727,40.269,40.3563,69280.0
2016-07-14 09:30:00,42.7,42.75,41.86,42.09,31224.0,41.4035,41.452,40.589,40.812,31224.0
2016-07-14 10:00:00,42.04,42.4,42.0,42.22,12656.0,40.7636,41.1126,40.7248,40.9381,12656.0
2016-07-14 10:30:00,42.24,42.63,42.24,42.38,21508.0,40.9575,41.3356,40.9575,41.0932,21508.0
2016-07-14 11:00:00,42.47,42.65,42.24,42.26,9966.0,41.1805,41.355,40.9575,40.9769,9966.0
2016-07-14 11:30:00,42.18,42.18,42.12,42.12,2200.0,40.8993,40.8993,40.8411,40.8411,2200.0
2016-07-14 12:00:00,42.22,42.38,42.07,42.1,9180.0,40.9381,41.0932,40.7927,40.8217,9180.0
2016-07-14 12:30:00,42.24,42.24,42.1,42.1,900.0,40.9575,40.9575,40.8217,40.8217,900.0
2016-07-14 13:00:00,42.0,42.02,41.81,41.88,12560.0,40.7248,40.7442,40.5405,40.6084,12560.0
2016-07-14 13:30:00,41.93,41.99,41.9,41.94,9826.0,40.6569,40.7151,40.6278,40.6666,9826.0
2016-07-14 14:00:00,42.0,42.08,42.0,42.08,11588.0,40.7248,40.8023,40.7248,40.8023,11588.0
2016-07-14 14:30:00,42.02,42.04,41.95,41.95,4828.0,40.7442,40.7636,40.6763,40.6763,4828.0
2016-07-14 15:00:00,41.94,42.13,41.94,41.98,8280.0,40.6666,40.8508,40.6666,40.7054,8280.0
2016-07-14 15:30:00,41.98,41.98,41.7,41.72,35098.0,40.7054,40.7054,40.4339,40.4533,35098.0
2016-07-15 09:30:00,42.33,42.43,41.71,41.76,35380.0,41.0448,41.1417,40.4436,40.4921,35380.0
2016-07-15 10:00:00,41.8,42.15,41.8,42.1,19334.0,40.5309,40.8702,40.5309,40.8217,19334.0
2016-07-15 10:30:00,42.18,42.37,42.18,42.28,7400.0,40.8993,41.0835,40.8993,40.9963,7400.0
2016-07-15 11:00:00,42.09,42.09,41.94,41.94,2000.0,40.812,40.812,40.6666,40.6666,2000.0
2016-07-15 11:30:00,41.91,42.04,41.84,41.99,3400.0,40.6375,40.7636,40.5696,40.7151,3400.0
2016-07-15 12:00:00,42.02,42.08,41.97,41.97,5920.0,40.7442,40.8023,40.6957,40.6957,5920.0
2016-07-15 12:30:00,41.91,41.92,41.75,41.75,8124.0,40.6375,40.6472,40.4824,40.4824,8124.0
2016-07-15 13:00:00,41.76,41.87,41.76,41.82,2200.0,40.4921,40.5987,40.4921,40.5502,2200.0
2016-07-15 13:30:00,41.8,41.99,41.78,41.99,10800.0,40.5309,40.7151,40.5115,40.7151,10800.0
2016-07-15 14:00:00,42.0,42.04,41.95,42.04,19300.0,40.7248,40.7636,40.6763,40.7636,19300.0
2016-07-15 14:30:00,41.88,41.99,41.88,41.96,1700.0,40.6084,40.7151,40.6084,40.686,1700.0
2016-07-15 15:00:00,41.95,42.19,41.95,42.19,22990.0,40.6763,40.909,40.6763,40.909,22990.0
2016-07-15 15:30:00,42.19,42.26,42.04,42.08,21636.0,40.909,40.9769,40.7636,40.8023,21636.0
2016-07-18 09:30:00,41.96,42.08,41.74,41.96,22750.0,40.686,40.8023,40.4727,40.686,22750.0
2016-07-18 10:00:00,41.99,42.52,41.99,42.47,24550.0,40.7151,41.229,40.7151,41.1805,24550.0
2016-07-18 10:30:00,42.51,42.75,42.5,42.51,11956.0,41.2193,41.452,41.2096,41.2193,11956.0
2016-07-18 11:00:00,42.65,42.67,42.5,42.5,9810.0,41.355,41.3744,41.2096,41.2096,9810.0
2016-07-18 11:30:00,42.42,42.42,42.24,42.3,4492.0,41.132,41.132,40.9575,41.0157,4492.0
2016-07-18 12:00:00,42.24,42.27,42.12,42.12,3766.0,40.9575,40.9866,40.8411,40.8411,3766.0
2016-07-18 12:30:00,42.1,42.17,42.02,42.15,17498.0,40.8217,40.8896,40.7442,40.8702,17498.0
2016-07-18 13:00:00,42.17,42.23,42.09,42.23,1900.0,40.8896,40.9478,40.812,40.9478,1900.0
2016-07-18 13:30:00,42.32,42.45,42.32,42.45,8800.0,41.0351,41.1611,41.0351,41.1611,8800.0
2016-07-18 14:00:00,42.44,42.47,42.38,42.43,7350.0,41.1514,41.1805,41.0932,41.1417,7350.0
2016-07-18 14:30:00,42.46,42.5,42.42,42.42,8200.0,41.1708,41.2096,41.132,41.132,8200.0
2016-07-18 15:00:00,42.46,42.47,42.28,42.42,4050.0,41.1708,41.1805,40.9963,41.132,4050.0
2016-07-18 15:30:00,42.43,42.51,42.32,42.32,11632.0,41.1417,41.2193,41.0351,41.0351,11632.0
2016-07-19 09:30:00,42.13,42.34,41.98,42.02,24338.0,40.8508,41.0545,40.7054,40.7442,24338.0
2016-07-19 10:00:00,41.88,42.24,41.85,42.16,26340.0,40.6084,40.9575,40.5793,40.8799,26340.0
2016-07-19 10:30:00,42.16,42.18,41.97,42.0,11824.0,40.8799,40.8993,40.6957,40.7248,11824.0
2016-07-19 11:00:00,42.1,42.29,42.1,42.23,19864.0,40.8217,41.006,40.8217,40.9478,19864.0
2016-07-19 11:30:00,42.25,42.27,41.99,41.99,11798.0,40.9672,40.9866,40.7151,40.7151,11798.0
2016-07-19 12:00:00,41.98,41.98,41.77,41.8,10232.0,40.7054,40.7054,40.5018,40.5309,10232.0
2016-07-19 12:30:00,41.68,41.82,41.67,41.75,9502.0,40.4145,40.5502,40.4048,40.4824,9502.0
2016-07-19 13:00:00,41.68,41.68,41.38,41.38,6192.0,40.4145,40.4145,40.1236,40.1236,6192.0
2016-07-19 13:30:00,41.34,41.46,41.29,41.42,9624.0,40.0848,40.2012,40.0363,40.1624,9624.0
2016-07-19 14:00:00,41.48,41.64,41.48,41.64,6084.0,40.2206,40.3757,40.2206,40.3757,6084.0
2016-07-19 14:30:00,41.63,41.68,41.63,41.66,2218.0,40.366,40.4145,40.366,40.3951,2218.0
2016-07-19 15:00:00,41.63,41.67,41.6,41.62,3812.0,40.366,40.4048,40.3369,40.3563,3812.0
2016-07-19 15:30:00,41.57,41.65,41.51,41.62,34952.0,40.3078,40.3854,40.2497,40.3563,34952.0
2016-07-20 09:30:00,41.98,41.98,41.27,41.57,29966.0,40.7054,40.7054,40.0169,40.3078,29966.0
2016-07-20 10:00:00,41.69,42.26,41.69,42.06,34348.0,40.4242,40.9769,40.4242,40.783,34348.0
2016-07-20 10:30:00,42.06,42.65,42.06,42.57,46040.0,40.783,41.355,40.783,41.2775,46040.0
2016-07-20 11:00:00,42.58,42.61,42.44,42.59,6642.0,41.2872,41.3163,41.1514,41.2969,6642.0
2016-07-20 11:30:00,42.6,42.73,42.48,42.73,14196.0,41.3066,41.4326,41.1902,41.4326,14196.0
2016-07-20 12:00:00,42.61,42.65,42.55,42.61,12800.0,41.3163,41.355,41.2581,41.3163,12800.0
2016-07-20 12:30:00,42.63,42.7,42.55,42.7,11910.0,41.3356,41.4035,41.2581,41.4035,11910.0
2016-07-20 13:00:00,42.66,42.76,42.59,42.73,19090.0,41.3647,41.4617,41.2969,41.4326,19090.0
2016-07-20 13:30:00,42.77,42.79,42.73,42.76,9000.0,41.4714,41.4908,41.4326,41.4617,9000.0
2016-07-20 14:00:00,42.73,42.83,42.73,42.78,30762.0,41.4326,41.5296,41.4326,41.4811,30762.0
2016-07-20 14:30:00,42.62,42.73,42.62,42.63,1464.0,41.326,41.4326,41.326,41.3356,1464.0
2016-07-20 15:00:00,42.52,42.57,42.47,42.47,10274.0,41.229,41.2775,41.1805,41.1805,10274.0
2016-07-20 15:30:00,42.49,42.6,42.48,42.49,19502.0,41.1999,41.3066,41.1902,41.1999,19502.0
2016-07-21 09:30:00,42.38,42.91,42.38,42.69,14488.0,41.0932,41.6071,41.0932,41.3938,14488.0
2016-07-21 10:00:00,42.7,42.93,42.62,42.7,14250.0,41.4035,41.6265,41.326,41.4035,14250.0
2016-07-21 10:30:00,42.79,43.01,42.76,42.94,13566.0,41.4908,41.7041,41.4617,41.6362,13566.0
2016-07-21 11:00:00,42.94,42.94,42.72,42.72,4600.0,41.6362,41.6362,41.4229,41.4229,4600.0
2016-07-21 11:30:00,42.64,42.64,42.1,42.12,49940.0,41.3453,41.3453,40.8217,40.8411,49940.0
2016-07-21 12:00:00,42.14,42.27,42.07,42.15,5600.0,40.8605,40.9866,40.7927,40.8702,5600.0
2016-07-21 12:30:00,42.1,42.1,41.97,42.02,2000.0,40.8217,40.8217,40.6957,40.7442,2000.0
2016-07-21 13:00:00,41.98,42.16,41.94,42.12,13488.0,40.7054,40.8799,40.6666,40.8411,13488.0
2016-07-21 13:30:00,42.1,42.1,41.9,41.9,12600.0,40.8217,40.8217,40.6278,40.6278,12600.0
2016-07-21 14:00:00,41.84,41.84,41.67,41.79,17662.0,40.5696,40.5696,40.4048,40.5212,17662.0
2016-07-21 14:30:00,41.76,41.91,41.76,41.85,1800.0,40.4921,40.6375,40.4921,40.5793,1800.0
2016-07-21 15:00:00,41.76,41.88,41.63,41.88,8778.0,40.4921,40.6084,40.366,40.6084,8778.0
2016-07-21 15:30:00,41.89,42.05,41.88,41.9,9414.0,40.6181,40.7733,40.6084,40.6278,9414.0
2016-07-22 09:30:00,41.91,42.1,41.74,41.9,48372.0,40.6375,40.8217,40.4727,40.6278,48372.0
2016-07-22 10:00:00,42.07,42.09,41.75,41.96,34222.0,40.7927,40.812,40.4824,40.686,34222.0
2016-07-22 10:30:00,42.01,42.53,42.01,42.53,31244.0,40.7345,41.2387,40.7345,41.2387,31244.0
2016-07-22 11:00:00,42.57,42.57,42.43,42.43,5300.0,41.2775,41.2775,41.1417,41.1417,5300.0
2016-07-22 11:30:00,42.5,42.74,42.5,42.72,20184.0,41.2096,41.4423,41.2096,41.4229,20184.0
2016-07-22 12:00:00,42.74,42.98,42.74,42.98,17800.0,41.4423,41.675,41.4423,41.675,17800.0
2016-07-22 12:30:00,42.95,43.05,42.91,43.02,6370.0,41.6459,41.7429,41.6071,41.7138,6370.0
2016-07-22 13:00:00,42.96,42.96,42.96,42.96,1078.0,41.6556,41.6556,41.6556,41.6556,1078.0
2016-07-22 13:30:00,42.99,43.04,42.92,42.98,21582.0,41.6847,41.7332,41.6168,41.675,21582.0
2016-07-22 14:00:00,42.87,42.92,42.85,42.92,10800.0,41.5684,41.6168,41.549,41.6168,10800.0
2016-07-22 14:30:00,42.94,43.0,42.9,42.98,12030.0,41.6362,41.6944,41.5975,41.675,12030.0
2016-07-22 15:00:00,42.99,43.01,42.82,42.92,16282.0,41.6847,41.7041,41.5199,41.6168,16282.0
2016-07-22 15:30:00,42.88,42.89,42.77,42.81,21134.0,41.5781,41.5878,41.4714,41.5102,21134.0
2016-07-25 09:30:00,42.52,42.84,42.51,42.78,26256.0,41.229,41.5393,41.2193,41.4811,26256.0
2016-07-25 10:00:00,42.69,42.76,42.43,42.52,7524.0,41.3938,41.4617,41.1417,41.229,7524.0
2016-07-25 10:30:00,42.52,42.67,42.4,42.57,14420.0,41.229,41.3744,41.1126,41.2775,14420.0
2016-07-25 11:00:00,42.52,42.52,42.16,42.4,24824.0,41.229,41.229,40.8799,41.1126,24824.0
2016-07-25 11:30:00,42.33,42.45,42.27,42.35,11152.0,41.0448,41.1611,40.9866,41.0642,11152.0
2016-07-25 12:00:00,42.39,42.39,42.24,42.27,14400.0,41.1029,41.1029,40.9575,40.9866,14400.0
2016-07-25 12:30:00,42.32,42.54,42.3,42.52,10200.0,41.0351,41.2484,41.0157,41.229,10200.0
2016-07-25 13:00:00,42.56,42.67,42.48,42.67,3750.0,41.2678,41.3744,41.1902,41.3744,3750.0
2016-07-25 13:30:00,42.62,42.62,42.57,42.57,730.0,41.326,41.326,41.2775,41.2775,730.0
2016-07-25 14:00:00,42.69,42.74,42.67,42.68,3200.0,41.3938,41.4423,41.3744,41.3841,3200.0
2016-07-25 14:30:00,42.63,42.63,42.57,42.58,1600.0,41.3356,41.3356,41.2775,41.2872,1600.0
2016-07-25 15:00:00,42.56,42.56,42.39,42.51,8840.0,41.2678,41.2678,41.1029,41.2193,8840.0
2016-07-25 15:30:00,42.49,42.58,42.48,42.58,20700.0,41.1999,41.2872,41.1902,41.2872,20700.0
2016-07-26 09:30:00,42.59,43.27,42.58,43.16,31248.0,41.2969,41.9562,41.2872,41.8496,31248.0
2016-07-26 10:00:00,43.22,43.35,42.99,43.21,10574.0,41.9077,42.0338,41.6847,41.898,10574.0
2016-07-26 10:30:00,43.23,43.24,42.44,42.44,37032.0,41.9174,41.9271,41.1514,41.1514,37032.0
2016-07-26 11:00:00,42.42,42.64,42.3,42.58,28470.0,41.132,41.3453,41.0157,41.2872,28470.0
2016-07-26 11:30:00,42.63,43.15,42.63,43.08,15032.0,41.3356,41.8399,41.3356,41.772,15032.0
2016-07-26 12:00:00,43.04,43.35,43.04,43.29,44286.0,41.7332,42.0338,41.7332,41.9756,44286.0
2016-07-26 12:30:00,43.27,43.27,43.18,43.18,4444.0,41.9562,41.9562,41.869,41.869,4444.0
2016-07-26 13:00:00,43.15,43.16,42.85,42.92,5854.0,41.8399,41.8496,41.549,41.6168,5854.0
2016-07-26 13:30:00,42.85,43.03,42.81,42.96,8342.0,41.549,41.7235,41.5102,41.6556,8342.0
2016-07-26 14:00:00,42.99,43.0,42.84,43.0,4818.0,41.6847,41.6944,41.5393,41.6944,4818.0
2016-07-26 14:30:00,43.18,43.18,43.08,43.1,13908.0,41.869,41.869,41.772,41.7914,13908.0
2016-07-26 15:00:00,43.11,43.16,43.05,43.13,23058.0,41.8011,41.8496,41.7429,41.8205,23058.0
2016-07-26 15:30:00,43.13,43.32,43.13,43.22,20202.0,41.8205,42.0047,41.8205,41.9077,20202.0
2016-07-27 09:30:00,43.44,43.85,43.44,43.81,60024.0,42.1211,42.5186,42.1211,42.4798,60024.0
2016-07-27 10:00:00,43.88,43.9,43.67,43.68,7988.0,42.5477,42.5671,42.3441,42.3538,7988.0
2016-07-27 10:30:00,43.52,43.63,43.02,43.35,34686.0,42.1986,42.3053,41.7138,42.0338,34686.0
2016-07-27 11:00:00,43.38,43.48,43.12,43.31,22692.0,42.0629,42.1598,41.8108,41.995,22692.0
2016-07-27 11:30:00,43.27,43.3,43.09,43.09,5470.0,41.9562,41.9853,41.7817,41.7817,5470.0
2016-07-27 12:00:00,43.0,43.08,42.93,42.99,11400.0,41.6944,41.772,41.6265,41.6847,11400.0
2016-07-27 12:30:00,42.99,43.17,42.99,42.99,10478.0,41.6847,41.8593,41.6847,41.6847,10478.0
2016-07-27 13:00:00,43.0,43.01,42.91,42.96,9200.0,41.6944,41.7041,41.6071,41.6556,9200.0
2016-07-27 13:30:00,42.92,43.24,42.88,43.24,25962.0,41.6168,41.9271,41.5781,41.9271,25962.0
2016-07-27 14:00:00,43.1,43.24,42.8,43.07,42094.0,41.7914,41.9271,41.5005,41.7623,42094.0
2016-07-27 14:30:00,43.08,43.35,42.99,43.35,22230.0,41.772,42.0338,41.6847,42.0338,22230.0
2016-07-27 15:00:00,43.36,43.59,43.36,43.47,29800.0,42.0435,42.2665,42.0435,42.1501,29800.0
2016-07-27 15:30:00,43.47,43.55,43.32,43.52,23026.0,42.1501,42.2277,42.0047,42.1986,23026.0
2016-07-28 09:30:00,43.26,43.56,42.92,43.45,60412.0,41.9465,42.2374,41.6168,42.1308,60412.0
2016-07-28 10:00:00,43.42,43.43,42.97,43.1,23944.0,42.1017,42.1114,41.6653,41.7914,23944.0
2016-07-28 10:30:00,43.2,43.2,42.98,42.98,11574.0,41.8883,41.8883,41.675,41.675,11574.0
2016-07-28 11:00:00,42.98,43.23,42.95,43.22,17602.0,41.675,41.9174,41.6459,41.9077,17602.0
2016-07-28 11:30:00,43.25,43.27,43.1,43.27,1224.0,41.9368,41.9562,41.7914,41.9562,1224.0
2016-07-28 12:00:00,43.34,43.34,43.15,43.15,4900.0,42.0241,42.0241,41.8399,41.8399,4900.0
2016-07-28 12:30:00,43.2,43.22,43.06,43.22,5850.0,41.8883,41.9077,41.7526,41.9077,5850.0
2016-07-28 13:00:00,43.16,43.2,43.16,43.2,800.0,41.8496,41.8883,41.8496,41.8883,800.0
2016-07-28 13:30:00,43.31,43.4,43.27,43.4,2200.0,41.995,42.0823,41.9562,42.0823,2200.0
2016-07-28 14:00:00,43.43,43.5,43.37,43.5,7594.0,42.1114,42.1792,42.0532,42.1792,7594.0
2016-07-28 14:30:00,43.51,43.58,43.41,43.41,9696.0,42.1889,42.2568,42.092,42.092,9696.0
2016-07-28 15:00:00,43.46,43.5,43.38,43.5,2322.0,42.1404,42.1792,42.0629,42.1792,2322.0
2016-07-28 15:30:00,43.49,43.55,43.25,43.25,20756.0,42.1695,42.2277,41.9368,41.9368,20756.0
2016-07-29 09:30:00,43.12,43.33,42.55,42.7,53614.0,41.8108,42.0144,41.2581,41.4035,53614.0
2016-07-29 10:00:00,42.74,42.96,42.44,42.85,35292.0,41.4423,41.6556,41.1514,41.549,35292.0
2016-07-29 10:30:00,42.79,43.23,42.76,43.16,18776.0,41.4908,41.9174,41.4617,41.8496,18776.0
2016-07-29 11:00:00,43.18,43.78,43.18,43.73,30680.0,41.869,42.4507,41.869,42.4023,30680.0
2016-07-29 11:30:00,43.68,44.02,43.68,43.92,25990.0,42.3538,42.6834,42.3538,42.5865,25990.0
2016-07-29 12:00:00,44.0,44.21,43.87,43.87,41974.0,42.6641,42.8677,42.538,42.538,41974.0
2016-07-29 12:30:00,44.0,44.0,43.26,43.26,52158.0,42.6641,42.6641,41.9465,41.9465,52158.0
2016-07-29 13:00:00,43.23,43.49,43.18,43.49,16062.0,41.9174,42.1695,41.869,42.1695,16062.0
2016-07-29 13:30:00,43.45,43.45,43.38,43.38,1000.0,42.1308,42.1308,42.0629,42.0629,1000.0
2016-07-29 14:00:00,43.61,43.73,43.61,43.73,3400.0,42.2859,42.4023,42.2859,42.4023,3400.0
2016-07-29 14:30:00,43.72,43.72,43.5,43.63,21048.0,42.3926,42.3926,42.1792,42.3053,21048.0
2016-07-29 15:00:00,43.65,43.71,43.54,43.62,17378.0,42.3247,42.3829,42.218,42.2956,17378.0
2016-07-29 15:30:00,43.6,43.72,43.51,43.52,45602.0,42.2762,42.3926,42.1889,42.1986,45602.0
2016-08-01 09:30:00,43.58,43.72,42.86,43.11,32634.0,42.2568,42.3926,41.5587,41.8011,32634.0
2016-08-01 10:00:00,43.29,43.92,43.26,43.76,16092.0,41.9756,42.5865,41.9465,42.4313,16092.0
2016-08-01 10:30:00,43.69,43.77,43.48,43.77,11756.0,42.3635,42.441,42.1598,42.441,11756.0
2016-08-01 11:00:00,43.74,44.18,43.74,43.86,13568.0,42.4119,42.8386,42.4119,42.5283,13568.0
2016-08-01 11:30:00,44.0,44.02,43.72,43.72,7250.0,42.6641,42.6834,42.3926,42.3926,7250.0
2016-08-01 12:00:00,43.63,43.63,43.1,43.2,22586.0,42.3053,42.3053,41.7914,41.8883,22586.0
2016-08-01 12:30:00,43.23,43.4,43.05,43.35,9354.0,41.9174,42.0823,41.7429,42.0338,9354.0
2016-08-01 13:00:00,43.35,43.54,43.26,43.38,2596.0,42.0338,42.218,41.9465,42.0629,2596.0
2016-08-01 13:30:00,43.56,43.64,43.37,43.64,4516.0,42.2374,42.315,42.0532,42.315,4516.0
2016-08-01 14:00:00,43.61,43.68,43.59,43.64,2600.0,42.2859,42.3538,42.2665,42.315,2600.0
2016-08-01 14:30:00,43.57,43.65,43.48,43.57,5200.0,42.2471,42.3247,42.1598,42.2471,5200.0
2016-08-01 15:00:00,43.52,43.52,43.19,43.21,9864.0,42.1986,42.1986,41.8786,41.898,9864.0
2016-08-01 15:30:00,43.3,43.58,43.26,43.58,37230.0,41.9853,42.2568,41.9465,42.2568,37230.0
2016-08-02 09:30:00,43.54,43.62,43.02,43.19,27974.0,42.218,42.2956,41.7138,41.8786,27974.0
2016-08-02 10:00:00,43.1,43.1,42.46,42.49,38442.0,41.7914,41.7914,41.1708,41.1999,38442.0
2016-08-02 10:30:00,42.52,42.57,41.85,41.87,38366.0,41.229,41.2775,40.5793,40.5987,38366.0
2016-08-02 11:00:00,41.9,42.21,41.89,42.21,8962.0,40.6278,40.9284,40.6181,40.9284,8962.0
2016-08-02 11:30:00,42.0,42.0,41.85,41.85,4002.0,40.7248,40.7248,40.5793,40.5793,4002.0
2016-08-02 12:00:00,41.83,41.9,41.73,41.84,12178.0,40.5599,40.6278,40.463,40.5696,12178.0
2016-08-02 12:30:00,41.81,41.81,41.58,41.58,10500.0,40.5405,40.5405,40.3175,40.3175,10500.0
2016-08-02 13:00:00,41.54,41.63,41.38,41.63,14012.0,40.2787,40.366,40.1236,40.366,14012.0
2016-08-02 13:30:00,41.62,41.73,41.5,41.63,23190.0,40.3563,40.463,40.24,40.366,23190.0
2016-08-02 14:00:00,41.65,42.0,41.63,41.97,50864.0,40.3854,40.7248,40.366,40.6957,50864.0
2016-08-02 14:30:00,41.88,42.22,41.81,42.08,9406.0,40.6084,40.9381,40.5405,40.8023,9406.0
2016-08-02 15:00:00,41.99,42.0,41.94,41.96,3800.0,40.7151,40.7248,40.6666,40.686,3800.0
2016-08-02 15:30:00,41.99,42.02,41.73,41.73,15300.0,40.7151,40.7442,40.463,40.463,15300.0
2016-08-03 09:30:00,41.63,41.85,41.41,41.69,46404.0,40.366,40.5793,40.1527,40.4242,46404.0
2016-08-03 10:00:00,41.72,42.06,41.72,41.84,13398.0,40.4533,40.783,40.4533,40.5696,13398.0
2016-08-03 10:30:00,41.92,42.13,41.78,41.98,11670.0,40.6472,40.8508,40.5115,40.7054,11670.0
2016-08-03 11:00:00,41.9,42.41,41.9,42.41,8636.0,40.6278,41.1223,40.6278,41.1223,8636.0
2016-08-03 11:30:00,42.46,42.54,42.34,42.54,8100.0,41.1708,41.2484,41.0545,41.2484,8100.0
2016-08-03 12:00:00,42.46,42.52,42.46,42.49,5188.0,41.1708,41.229,41.1708,41.1999,5188.0
2016-08-03 12:30:00,42.46,42.63,42.46,42.59,9096.0,41.1708,41.3356,41.1708,41.2969,9096.0
2016-08-03 13:00:00,42.66,42.67,42.59,42.59,3200.0,41.3647,41.3744,41.2969,41.2969,3200.0
2016-08-03 13:30:00,42.63,42.65,42.63,42.65,3200.0,41.3356,41.355,41.3356,41.355,3200.0
2016-08-03 14:00:00,42.6,42.6,42.56,42.56,1200.0,41.3066,41.3066,41.2678,41.2678,1200.0
2016-08-03 14:30:00,42.39,42.45,42.37,42.45,2200.0,41.1029,41.1611,41.0835,41.1611,2200.0
2016-08-03 15:00:00,42.53,42.64,42.52,42.64,2600.0,41.2387,41.3453,41.229,41.3453,2600.0
2016-08-03 15:30:00,42.6,42.79,42.56,42.79,11588.0,41.3066,41.4908,41.2678,41.4908,11588.0
2016-08-04 09:30:00,42.81,43.5,42.77,42.91,26074.0,41.5102,42.1792,41.4714,41.6071,26074.0
2016-08-04 10:00:00,42.83,43.04,42.67,43.01,19076.0,41.5296,41.7332,41.3744,41.7041,19076.0
2016-08-04 10:30:00,43.08,43.24,43.08,43.1,4734.0,41.772,41.9271,41.772,41.7914,4734.0
2016-08-04 11:00:00,42.9,43.07,42.9,42.91,9788.0,41.5975,41.7623,41.5975,41.6071,9788.0
2016-08-04 11:30:00,43.16,43.27,43.16,43.27,2202.0,41.8496,41.9562,41.8496,41.9562,2202.0
2016-08-04 12:00:00,43.29,43.42,43.29,43.34,4150.0,41.9756,42.1017,41.9756,42.0241,4150.0
2016-08-04 12:30:00,43.35,43.35,43.24,43.26,2982.0,42.0338,42.0338,41.9271,41.9465,2982.0
2016-08-04 13:00:00,43.22,43.22,43.07,43.1,4064.0,41.9077,41.9077,41.7623,41.7914,4064.0
2016-08-04 13:30:00,43.17,43.29,43.17,43.29,2400.0,41.8593,41.9756,41.8593,41.9756,2400.0
2016-08-04 14:00:00,43.29,43.29,43.07,43.08,1600.0,41.9756,41.9756,41.7623,41.772,1600.0
2016-08-04 14:30:00,43.02,43.1,43.02,43.1,1800.0,41.7138,41.7914,41.7138,41.7914,1800.0
2016-08-04 15:00:00,42.97,42.97,42.97,42.97,600.0,41.6653,41.6653,41.6653,41.6653,600.0
2016-08-04 15:30:00,42.96,43.08,42.86,42.88,14202.0,41.6556,41.772,41.5587,41.5781,14202.0
2016-08-05 09:30:00,43.77,44.38,43.5,44.35,57668.0,42.441,43.0325,42.1792,43.0034,57668.0
2016-08-05 10:00:00,44.37,44.5,44.27,44.38,31180.0,43.0228,43.1489,42.9259,43.0325,31180.0
2016-08-05 10:30:00,44.43,44.5,44.33,44.47,6496.0,43.081,43.1489,42.984,43.1198,6496.0
2016-08-05 11:00:00,44.46,44.71,44.46,44.65,14244.0,43.1101,43.3525,43.1101,43.2943,14244.0
2016-08-05 11:30:00,44.74,44.92,44.73,44.78,21770.0,43.3816,43.5561,43.3719,43.4204,21770.0
2016-08-05 12:00:00,44.78,44.92,44.78,44.88,9600.0,43.4204,43.5561,43.4204,43.5173,9600.0
2016-08-05 12:30:00,44.94,44.99,44.9,44.99,4840.0,43.5755,43.624,43.5367,43.624,4840.0
2016-08-05 13:00:00,44.95,45.06,44.94,44.94,19494.0,43.5852,43.6919,43.5755,43.5755,19494.0
2016-08-05 13:30:00,44.88,45.0,44.88,44.93,4458.0,43.5173,43.6337,43.5173,43.5658,4458.0
2016-08-05 14:00:00,44.93,45.01,44.85,44.85,3490.0,43.5658,43.6434,43.4882,43.4882,3490.0
2016-08-05 14:30:00,44.88,44.88,44.83,44.84,30300.0,43.5173,43.5173,43.4689,43.4785,30300.0
2016-08-05 15:00:00,44.92,44.95,44.84,44.84,4600.0,43.5561,43.5852,43.4785,43.4785,4600.0
2016-08-05 15:30:00,44.88,44.88,44.66,44.78,29972.0,43.5173,43.5173,43.304,43.4204,29972.0
2016-08-08 09:30:00,44.87,45.34,44.77,45.14,93314.0,43.5076,43.9634,43.4107,43.7694,93314.0
2016-08-08 10:00:00,45.13,45.16,44.77,44.79,12002.0,43.7597,43.7888,43.4107,43.4301,12002.0
2016-08-08 10:30:00,44.76,45.05,44.76,45.05,3700.0,43.401,43.6822,43.401,43.6822,3700.0
2016-08-08 11:00:00,45.05,45.17,45.05,45.06,3854.0,43.6822,43.7985,43.6822,43.6919,3854.0
2016-08-08 11:30:00,45.08,45.16,45.07,45.13,3742.0,43.7113,43.7888,43.7016,43.7597,3742.0
2016-08-08 12:00:00,44.91,44.91,44.81,44.81,1200.0,43.5464,43.5464,43.4495,43.4495,1200.0
2016-08-08 12:30:00,44.85,44.87,44.77,44.87,6150.0,43.4882,43.5076,43.4107,43.5076,6150.0
2016-08-08 13:00:00,44.82,44.93,44.82,44.92,3124.0,43.4592,43.5658,43.4592,43.5561,3124.0
2016-08-08 13:30:00,44.92,44.92,44.92,44.92,0.0,43.5561,43.5561,43.5561,43.5561,0.0
2016-08-08 14:00:00,44.77,44.77,44.49,44.49,9086.0,43.4107,43.4107,43.1392,43.1392,9086.0
2016-08-08 14:30:00,44.6,44.6,44.6,44.6,878.0,43.2458,43.2458,43.2458,43.2458,878.0
2016-08-08 15:00:00,44.64,44.67,44.63,44.67,614.0,43.2846,43.3137,43.2749,43.3137,614.0
2016-08-08 15:30:00,44.65,44.73,44.62,44.7,14846.0,43.2943,43.3719,43.2652,43.3428,14846.0
2016-08-09 09:30:00,44.7,44.97,44.63,44.84,13846.0,43.3428,43.6046,43.2749,43.4785,13846.0
2016-08-09 10:00:00,44.79,45.11,44.62,45.02,17046.0,43.4301,43.7404,43.2652,43.6531,17046.0
2016-08-09 10:30:00,44.94,45.08,44.86,44.95,9036.0,43.5755,43.7113,43.4979,43.5852,9036.0
2016-08-09 11:00:00,44.92,44.98,44.91,44.92,4700.0,43.5561,43.6143,43.5464,43.5561,4700.0
2016-08-09 11:30:00,44.93,45.01,44.93,45.01,3844.0,43.5658,43.6434,43.5658,43.6434,3844.0
2016-08-09 12:00:00,45.0,45.05,44.79,44.79,4650.0,43.6337,43.6822,43.4301,43.4301,4650.0
2016-08-09 12:30:00,44.63,44.82,44.63,44.78,7020.0,43.2749,43.4592,43.2749,43.4204,7020.0
2016-08-09 13:00:00,44.87,44.87,44.87,44.87,2000.0,43.5076,43.5076,43.5076,43.5076,2000.0
2016-08-09 13:30:00,44.91,44.91,44.74,44.75,3760.0,43.5464,43.5464,43.3816,43.3913,3760.0
2016-08-09 14:00:00,44.75,44.75,44.75,44.75,0.0,43.3913,43.3913,43.3913,43.3913,0.0
2016-08-09 14:30:00,44.72,44.85,44.72,44.85,12800.0,43.3622,43.4882,43.3622,43.4882,12800.0
2016-08-09 15:00:00,44.77,44.92,44.76,44.92,600.0,43.4107,43.5561,43.401,43.5561,600.0
2016-08-09 15:30:00,44.83,44.88,44.83,44.85,3460.0,43.4689,43.5173,43.4689,43.4882,3460.0
2016-08-10 09:30:00,44.86,45.1,44.45,44.51,31942.0,43.4979,43.7307,43.1004,43.1586,31942.0
2016-08-10 10:00:00,44.35,44.6,44.27,44.45,29082.0,43.0034,43.2458,42.9259,43.1004,29082.0
2016-08-10 10:30:00,44.48,44.67,44.43,44.49,30072.0,43.1295,43.3137,43.081,43.1392,30072.0
2016-08-10 11:00:00,44.49,44.49,43.73,43.73,54300.0,43.1392,43.1392,42.4023,42.4023,54300.0
2016-08-10 11:30:00,43.75,43.77,43.53,43.72,11224.0,42.4216,42.441,42.2083,42.3926,11224.0
2016-08-10 12:00:00,44.0,44.16,44.0,44.07,6736.0,42.6641,42.8192,42.6641,42.7319,6736.0
2016-08-10 12:30:00,44.0,44.09,44.0,44.09,7938.0,42.6641,42.7513,42.6641,42.7513,7938.0
2016-08-10 13:00:00,44.08,44.09,43.91,44.02,11142.0,42.7416,42.7513,42.5768,42.6834,11142.0
2016-08-10 13:30:00,44.13,44.16,44.05,44.05,11234.0,42.7901,42.8192,42.7125,42.7125,11234.0
2016-08-10 14:00:00,43.93,43.93,43.8,43.84,4206.0,42.5962,42.5962,42.4701,42.5089,4206.0
2016-08-10 14:30:00,43.73,43.74,43.67,43.73,6000.0,42.4023,42.4119,42.3441,42.4023,6000.0
2016-08-10 15:00:00,43.74,44.19,43.67,44.05,16960.0,42.4119,42.8483,42.3441,42.7125,16960.0
2016-08-10 15:30:00,44.03,44.03,43.87,43.88,16102.0,42.6931,42.6931,42.538,42.5477,16102.0
2016-08-11 09:30:00,44.46,44.71,44.37,44.37,59164.0,43.1101,43.3525,43.0228,43.0228,59164.0
2016-08-11 10:00:00,44.29,44.29,43.99,44.14,26890.0,42.9452,42.9452,42.6544,42.7998,26890.0
2016-08-11 10:30:00,44.2,44.43,44.16,44.29,5500.0,42.858,43.081,42.8192,42.9452,5500.0
2016-08-11 11:00:00,44.31,44.48,44.31,44.48,1600.0,42.9646,43.1295,42.9646,43.1295,1600.0
2016-08-11 11:30:00,44.54,44.77,44.53,44.77,9918.0,43.1877,43.4107,43.178,43.4107,9918.0
2016-08-11 12:00:00,44.8,44.82,44.7,44.82,17688.0,43.4398,43.4592,43.3428,43.4592,17688.0
2016-08-11 12:30:00,44.77,44.77,44.77,44.77,500.0,43.4107,43.4107,43.4107,43.4107,500.0
2016-08-11 13:00:00,44.72,44.72,44.72,44.72,200.0,43.3622,43.3622,43.3622,43.3622,200.0
2016-08-11 13:30:00,44.7,44.72,44.7,44.72,400.0,43.3428,43.3622,43.3428,43.3622,400.0
2016-08-11 14:00:00,44.7,44.87,44.68,44.87,11458.0,43.3428,43.5076,43.3234,43.5076,11458.0
2016-08-11 14:30:00,44.77,44.83,44.77,44.81,1380.0,43.4107,43.4689,43.4107,43.4495,1380.0
2016-08-11 15:00:00,44.64,44.71,44.6,44.6,4850.0,43.2846,43.3525,43.2458,43.2458,4850.0
2016-08-11 15:30:00,44.66,44.69,44.48,44.55,33182.0,43.304,43.3331,43.1295,43.1974,33182.0
2016-08-12 09:30:00,44.27,44.65,44.18,44.62,21178.0,42.9259,43.2943,42.8386,43.2652,21178.0
2016-08-12 10:00:00,44.63,44.68,44.48,44.58,14206.0,43.2749,43.3234,43.1295,43.2264,14206.0
2016-08-12 10:30:00,44.57,44.91,44.51,44.88,21526.0,43.2167,43.5464,43.1586,43.5173,21526.0
2016-08-12 11:00:00,44.76,44.9,44.76,44.86,32100.0,43.401,43.5367,43.401,43.4979,32100.0
2016-08-12 11:30:00,44.76,44.76,44.49,44.51,15690.0,43.401,43.401,43.1392,43.1586,15690.0
2016-08-12 12:00:00,44.5,44.52,44.21,44.26,20014.0,43.1489,43.1683,42.8677,42.9162,20014.0
2016-08-12 12:30:00,44.29,44.32,44.17,44.19,9834.0,42.9452,42.9743,42.8289,42.8483,9834.0
2016-08-12 13:00:00,44.23,44.23,44.06,44.18,5946.0,42.8871,42.8871,42.7222,42.8386,5946.0
2016-08-12 13:30:00,44.27,44.27,44.21,44.21,4600.0,42.9259,42.9259,42.8677,42.8677,4600.0
2016-08-12 14:00:00,44.24,44.45,44.24,44.4,14684.0,42.8968,43.1004,42.8968,43.0519,14684.0
2016-08-12 14:30:00,44.42,44.59,44.4,44.55,12000.0,43.0713,43.2361,43.0519,43.1974,12000.0
2016-08-12 15:00:00,44.56,44.66,44.54,44.65,14448.0,43.2071,43.304,43.1877,43.2943,14448.0
2016-08-12 15:30:00,44.65,44.7,44.64,44.64,12100.0,43.2943,43.3428,43.2846,43.2846,12100.0
2016-08-15 09:30:00,44.98,45.7,44.98,45.52,65246.0,43.6143,44.3124,43.6143,44.1379,65246.0
2016-08-15 10:00:00,45.61,45.96,45.61,45.88,20914.0,44.2252,44.5645,44.2252,44.487,20914.0
2016-08-15 10:30:00,45.95,46.02,45.85,45.92,22912.0,44.5548,44.6227,44.4579,44.5258,22912.0
2016-08-15 11:00:00,45.93,46.06,45.89,46.05,10214.0,44.5355,44.6615,44.4967,44.6518,10214.0
2016-08-15 11:30:00,46.06,46.09,45.99,45.99,2810.0,44.6615,44.6906,44.5936,44.5936,2810.0
2016-08-15 12:00:00,45.99,46.18,45.99,46.18,9020.0,44.5936,44.7779,44.5936,44.7779,9020.0
2016-08-15 12:30:00,46.2,46.25,46.15,46.18,9844.0,44.7973,44.8457,44.7488,44.7779,9844.0
2016-08-15 13:00:00,46.14,46.18,46.06,46.18,4800.0,44.7391,44.7779,44.6615,44.7779,4800.0
2016-08-15 13:30:00,46.19,46.27,46.17,46.26,6000.0,44.7876,44.8651,44.7682,44.8554,6000.0
2016-08-15 14:00:00,46.12,46.12,46.02,46.09,6574.0,44.7197,44.7197,44.6227,44.6906,6574.0
2016-08-15 14:30:00,46.06,46.24,46.06,46.13,22772.0,44.6615,44.836,44.6615,44.7294,22772.0
2016-08-15 15:00:00,46.13,46.13,45.95,45.95,5000.0,44.7294,44.7294,44.5548,44.5548,5000.0
2016-08-15 15:30:00,45.91,46.01,45.89,45.97,19584.0,44.5161,44.613,44.4967,44.5742,19584.0
2016-08-16 09:30:00,45.64,45.64,45.13,45.53,35506.0,44.2543,44.2543,43.7597,44.1476,35506.0
2016-08-16 10:00:00,45.45,45.6,45.22,45.22,8538.0,44.07,44.2155,43.847,43.847,8538.0
2016-08-16 10:30:00,45.2,45.27,45.0,45.01,10806.0,43.8276,43.8955,43.6337,43.6434,10806.0
2016-08-16 11:00:00,45.02,45.25,45.02,45.17,5662.0,43.6531,43.8761,43.6531,43.7985,5662.0
2016-08-16 11:30:00,45.08,45.28,45.0,45.23,9324.0,43.7113,43.9052,43.6337,43.8567,9324.0
2016-08-16 12:00:00,45.17,45.17,44.84,44.84,10204.0,43.7985,43.7985,43.4785,43.4785,10204.0
2016-08-16 12:30:00,44.82,45.15,44.82,45.15,8008.0,43.4592,43.7791,43.4592,43.7791,8008.0
2016-08-16 13:00:00,45.18,45.22,45.0,45.05,6572.0,43.8082,43.847,43.6337,43.6822,6572.0
2016-08-16 13:30:00,45.04,45.13,45.02,45.07,9540.0,43.6725,43.7597,43.6531,43.7016,9540.0
2016-08-16 14:00:00,45.12,45.12,44.98,45.12,5262.0,43.75,43.75,43.6143,43.75,5262.0
2016-08-16 14:30:00,45.12,45.2,45.09,45.15,5330.0,43.75,43.8276,43.721,43.7791,5330.0
2016-08-16 15:00:00,45.18,45.19,45.11,45.18,2620.0,43.8082,43.8179,43.7404,43.8082,2620.0
2016-08-16 15:30:00,45.11,45.11,44.71,44.83,34402.0,43.7404,43.7404,43.3525,43.4689,34402.0
2016-08-17 09:30:00,44.85,44.91,44.23,44.34,15340.0,43.4882,43.5464,42.8871,42.9937,15340.0
2016-08-17 10:00:00,44.13,44.26,44.1,44.26,10070.0,42.7901,42.9162,42.761,42.9162,10070.0
2016-08-17 10:30:00,44.38,44.4,44.06,44.1,13474.0,43.0325,43.0519,42.7222,42.761,13474.0
2016-08-17 11:00:00,44.13,44.24,43.84,43.84,14420.0,42.7901,42.8968,42.5089,42.5089,14420.0
2016-08-17 11:30:00,43.85,43.92,43.69,43.82,21662.0,42.5186,42.5865,42.3635,42.4895,21662.0
2016-08-17 12:00:00,43.77,43.98,43.77,43.96,7376.0,42.441,42.6447,42.441,42.6253,7376.0
2016-08-17 12:30:00,43.91,44.55,43.91,44.48,45010.0,42.5768,43.1974,42.5768,43.1295,45010.0
2016-08-17 13:00:00,44.51,44.57,44.24,44.3,7900.0,43.1586,43.2167,42.8968,42.9549,7900.0
2016-08-17 13:30:00,44.43,44.43,44.43,44.43,1252.0,43.081,43.081,43.081,43.081,1252.0
2016-08-17 14:00:00,43.95,44.62,43.88,44.52,21060.0,42.6156,43.2652,42.5477,43.1683,21060.0
2016-08-17 14:30:00,44.54,44.55,44.37,44.37,4134.0,43.1877,43.1974,43.0228,43.0228,4134.0
2016-08-17 15:00:00,44.23,44.35,44.03,44.3,19920.0,42.8871,43.0034,42.6931,42.9549,19920.0
2016-08-17 15:30:00,44.3,44.49,44.3,44.49,18908.0,42.9549,43.1392,42.9549,43.1392,18908.0
2016-08-18 09:30:00,44.49,44.75,44.46,44.71,21382.0,43.1392,43.3913,43.1101,43.3525,21382.0
2016-08-18 10:00:00,44.78,45.04,44.73,44.88,8422.0,43.4204,43.6725,43.3719,43.5173,8422.0
2016-08-18 10:30:00,45.26,45.38,45.21,45.32,14188.0,43.8858,44.0022,43.8373,43.944,14188.0
2016-08-18 11:00:00,45.33,45.41,45.24,45.41,3640.0,43.9537,44.0312,43.8664,44.0312,3640.0
2016-08-18 11:30:00,45.37,45.44,45.31,45.31,3360.0,43.9925,44.0603,43.9343,43.9343,3360.0
2016-08-18 12:00:00,45.03,45.12,44.88,44.88,5586.0,43.6628,43.75,43.5173,43.5173,5586.0
2016-08-18 12:30:00,44.77,45.01,44.63,45.01,16836.0,43.4107,43.6434,43.2749,43.6434,16836.0
2016-08-18 13:00:00,45.1,45.1,45.06,45.06,460.0,43.7307,43.7307,43.6919,43.6919,460.0
2016-08-18 13:30:00,45.19,45.35,45.19,45.3,800.0,43.8179,43.9731,43.8179,43.9246,800.0
2016-08-18 14:00:00,45.2,45.24,45.2,45.24,808.0,43.8276,43.8664,43.8276,43.8664,808.0
2016-08-18 14:30:00,45.15,45.2,45.09,45.2,5238.0,43.7791,43.8276,43.721,43.8276,5238.0
2016-08-18 15:00:00,45.21,45.27,45.21,45.26,6552.0,43.8373,43.8955,43.8373,43.8858,6552.0
2016-08-18 15:30:00,45.21,45.41,45.13,45.39,15192.0,43.8373,44.0312,43.7597,44.0118,15192.0
2016-08-19 09:30:00,45.17,45.18,44.71,45.05,18372.0,43.7985,43.8082,43.3525,43.6822,18372.0
2016-08-19 10:00:00,44.94,45.42,44.94,45.42,10824.0,43.5755,44.0409,43.5755,44.0409,10824.0
2016-08-19 10:30:00,45.42,45.51,45.25,45.26,11884.0,44.0409,44.1282,43.8761,43.8858,11884.0
2016-08-19 11:00:00,45.3,45.44,45.09,45.44,5900.0,43.9246,44.0603,43.721,44.0603,5900.0
2016-08-19 11:30:00,45.31,45.4,45.3,45.4,3000.0,43.9343,44.0215,43.9246,44.0215,3000.0
2016-08-19 12:00:00,45.36,45.36,45.23,45.23,3000.0,43.9828,43.9828,43.8567,43.8567,3000.0
2016-08-19 12:30:00,45.24,45.24,44.88,44.96,10920.0,43.8664,43.8664,43.5173,43.5949,10920.0
2016-08-19 13:00:00,44.94,45.08,44.94,45.08,4668.0,43.5755,43.7113,43.5755,43.7113,4668.0
2016-08-19 13:30:00,45.05,45.05,45.05,45.05,200.0,43.6822,43.6822,43.6822,43.6822,200.0
2016-08-19 14:00:00,45.22,45.24,45.22,45.24,1400.0,43.847,43.8664,43.847,43.8664,1400.0
2016-08-19 14:30:00,45.3,45.4,45.29,45.4,5390.0,43.9246,44.0215,43.9149,44.0215,5390.0
2016-08-19 15:00:00,45.44,45.45,45.35,45.38,4268.0,44.0603,44.07,43.9731,44.0022,4268.0
2016-08-19 15:30:00,45.47,45.49,45.3,45.38,35290.0,44.0894,44.1088,43.9246,44.0022,35290.0
2016-08-22 09:30:00,45.16,45.16,44.75,44.93,27856.0,43.7888,43.7888,43.3913,43.5658,27856.0
2016-08-22 10:00:00,45.09,45.68,44.97,45.66,24130.0,43.721,44.293,43.6046,44.2737,24130.0
2016-08-22 10:30:00,45.77,45.85,45.65,45.77,10628.0,44.3803,44.4579,44.264,44.3803,10628.0
2016-08-22 11:00:00,45.69,45.76,44.92,44.92,25536.0,44.3027,44.3706,43.5561,43.5561,25536.0
2016-08-22 11:30:00,44.89,45.18,44.87,45.18,22302.0,43.527,43.8082,43.5076,43.8082,22302.0
2016-08-22 12:00:00,45.09,45.6,45.02,45.48,19756.0,43.721,44.2155,43.6531,44.0991,19756.0
2016-08-22 12:30:00,45.44,45.46,45.36,45.43,5800.0,44.0603,44.0797,43.9828,44.0506,5800.0
2016-08-22 13:00:00,45.36,45.51,45.09,45.25,5400.0,43.9828,44.1282,43.721,43.8761,5400.0
2016-08-22 13:30:00,45.31,45.62,45.31,45.56,5014.0,43.9343,44.2349,43.9343,44.1767,5014.0
2016-08-22 14:00:00,45.6,45.63,45.52,45.52,3600.0,44.2155,44.2446,44.1379,44.1379,3600.0
2016-08-22 14:30:00,45.53,45.6,45.49,45.49,3462.0,44.1476,44.2155,44.1088,44.1088,3462.0
2016-08-22 15:00:00,45.48,45.63,45.48,45.63,3032.0,44.0991,44.2446,44.0991,44.2446,3032.0
2016-08-22 15:30:00,45.65,45.66,45.59,45.63,13422.0,44.264,44.2737,44.2058,44.2446,13422.0
2016-08-23 09:30:00,46.2,46.9,46.2,46.77,47722.0,44.7973,45.476,44.7973,45.3499,47722.0
2016-08-23 10:00:00,46.84,46.99,46.75,46.93,14330.0,45.4178,45.5633,45.3306,45.5051,14330.0
2016-08-23 10:30:00,46.82,47.07,46.82,47.0,16314.0,45.3984,45.6408,45.3984,45.573,16314.0
2016-08-23 11:00:00,46.9,46.91,46.74,46.79,11096.0,45.476,45.4857,45.3209,45.3693,11096.0
2016-08-23 11:30:00,46.88,46.96,46.88,46.9,5914.0,45.4566,45.5342,45.4566,45.476,5914.0
2016-08-23 12:00:00,46.76,46.79,46.72,46.77,8718.0,45.3403,45.3693,45.3015,45.3499,8718.0
2016-08-23 12:30:00,46.73,46.81,46.69,46.69,1900.0,45.3112,45.3887,45.2724,45.2724,1900.0
2016-08-23 13:00:00,46.72,46.94,46.72,46.91,6932.0,45.3015,45.5148,45.3015,45.4857,6932.0
2016-08-23 13:30:00,46.93,47.02,46.93,47.02,6170.0,45.5051,45.5924,45.5051,45.5924,6170.0
2016-08-23 14:00:00,46.95,47.07,46.95,47.04,22566.0,45.5245,45.6408,45.5245,45.6118,22566.0
2016-08-23 14:30:00,47.06,47.06,46.87,46.88,6298.0,45.6311,45.6311,45.4469,45.4566,6298.0
2016-08-23 15:00:00,46.9,46.9,46.83,46.84,2158.0,45.476,45.476,45.4081,45.4178,2158.0
2016-08-23 15:30:00,46.82,46.82,46.67,46.71,21600.0,45.3984,45.3984,45.253,45.2918,21600.0
2016-08-24 09:30:00,46.55,46.85,46.45,46.54,16810.0,45.1366,45.4275,45.0397,45.1269,16810.0
2016-08-24 10:00:00,46.64,46.64,46.38,46.38,5600.0,45.2239,45.2239,44.9718,44.9718,5600.0
2016-08-24 10:30:00,46.37,46.58,46.27,46.58,7152.0,44.9621,45.1657,44.8651,45.1657,7152.0
2016-08-24 11:00:00,46.59,46.71,46.57,46.62,3044.0,45.1754,45.2918,45.156,45.2045,3044.0
2016-08-24 11:30:00,46.62,46.64,46.4,46.43,6872.0,45.2045,45.2239,44.9912,45.0203,6872.0
2016-08-24 12:00:00,46.4,46.59,46.38,46.52,13336.0,44.9912,45.1754,44.9718,45.1075,13336.0
2016-08-24 12:30:00,46.56,46.65,46.54,46.65,5476.0,45.1463,45.2336,45.1269,45.2336,5476.0
2016-08-24 13:00:00,46.66,46.68,46.49,46.49,8922.0,45.2433,45.2627,45.0785,45.0785,8922.0
2016-08-24 13:30:00,46.48,46.48,46.25,46.25,4536.0,45.0688,45.0688,44.8457,44.8457,4536.0
2016-08-24 14:00:00,46.2,46.2,45.69,45.72,28140.0,44.7973,44.7973,44.3027,44.3318,28140.0
2016-08-24 14:30:00,45.74,45.84,45.66,45.79,19726.0,44.3512,44.4482,44.2737,44.3997,19726.0
2016-08-24 15:00:00,45.8,45.8,45.3,45.44,34660.0,44.4094,44.4094,43.9246,44.0603,34660.0
2016-08-24 15:30:00,45.42,45.53,45.21,45.51,52834.0,44.0409,44.1476,43.8373,44.1282,52834.0
2016-08-25 09:30:00,45.06,45.69,45.06,45.68,26364.0,43.6919,44.3027,43.6919,44.293,26364.0
2016-08-25 10:00:00,45.8,45.93,45.7,45.82,13562.0,44.4094,44.5355,44.3124,44.4288,13562.0
2016-08-25 10:30:00,45.82,45.82,45.68,45.8,4950.0,44.4288,44.4288,44.293,44.4094,4950.0
2016-08-25 11:00:00,45.84,46.19,45.84,46.13,15528.0,44.4482,44.7876,44.4482,44.7294,15528.0
2016-08-25 11:30:00,45.99,45.99,45.81,45.82,3654.0,44.5936,44.5936,44.4191,44.4288,3654.0
2016-08-25 12:00:00,45.74,45.74,45.52,45.69,3982.0,44.3512,44.3512,44.1379,44.3027,3982.0
2016-08-25 12:30:00,45.92,45.98,45.9,45.98,6448.0,44.5258,44.5839,44.5064,44.5839,6448.0
2016-08-25 13:00:00,46.01,46.05,45.95,46.03,11200.0,44.613,44.6518,44.5548,44.6324,11200.0
2016-08-25 13:30:00,46.05,46.08,45.65,45.71,14186.0,44.6518,44.6809,44.264,44.3221,14186.0
2016-08-25 14:00:00,45.72,45.72,45.49,45.63,9230.0,44.3318,44.3318,44.1088,44.2446,9230.0
2016-08-25 14:30:00,45.66,45.72,45.4,45.4,12824.0,44.2737,44.3318,44.0215,44.0215,12824.0
2016-08-25 15:00:00,45.41,45.68,45.41,45.63,6140.0,44.0312,44.293,44.0312,44.2446,6140.0
2016-08-25 15:30:00,45.66,45.81,45.51,45.81,16064.0,44.2737,44.4191,44.1282,44.4191,16064.0
2016-08-26 09:30:00,45.93,46.31,45.93,46.24,19760.0,44.5355,44.9039,44.5355,44.836,19760.0
2016-08-26 10:00:00,46.06,46.93,45.91,46.91,42922.0,44.6615,45.5051,44.5161,45.4857,42922.0
2016-08-26 10:30:00,47.0,47.0,46.36,46.48,17442.0,45.573,45.573,44.9524,45.0688,17442.0
2016-08-26 11:00:00,46.5,46.65,46.5,46.64,5352.0,45.0881,45.2336,45.0881,45.2239,5352.0
2016-08-26 11:30:00,46.59,46.59,45.75,45.77,35886.0,45.1754,45.1754,44.3609,44.3803,35886.0
2016-08-26 12:00:00,45.74,45.74,45.12,45.36,36594.0,44.3512,44.3512,43.75,43.9828,36594.0
2016-08-26 12:30:00,45.37,45.55,45.37,45.44,3902.0,43.9925,44.167,43.9925,44.0603,3902.0
2016-08-26 13:00:00,45.52,45.52,45.2,45.23,7904.0,44.1379,44.1379,43.8276,43.8567,7904.0
2016-08-26 13:30:00,45.37,45.37,44.92,44.93,21662.0,43.9925,43.9925,43.5561,43.5658,21662.0
2016-08-26 14:00:00,44.98,45.17,44.73,44.83,26462.0,43.6143,43.7985,43.3719,43.4689,26462.0
2016-08-26 14:30:00,44.76,44.99,44.74,44.99,14994.0,43.401,43.624,43.3816,43.624,14994.0
2016-08-26 15:00:00,44.99,45.38,44.96,45.38,16392.0,43.624,44.0022,43.5949,44.0022,16392.0
2016-08-26 15:30:00,45.47,45.64,45.44,45.49,24746.0,44.0894,44.2543,44.0603,44.1088,24746.0
2016-08-29 09:30:00,45.79,46.22,45.77,46.04,25632.0,44.3997,44.8166,44.3803,44.6421,25632.0
2016-08-29 10:00:00,46.12,46.3,46.12,46.19,11370.0,44.7197,44.8942,44.7197,44.7876,11370.0
2016-08-29 10:30:00,46.17,46.19,45.98,46.04,6626.0,44.7682,44.7876,44.5839,44.6421,6626.0
2016-08-29 11:00:00,46.16,46.22,46.13,46.13,2600.0,44.7585,44.8166,44.7294,44.7294,2600.0
2016-08-29 11:30:00,46.26,46.57,46.26,46.54,14292.0,44.8554,45.156,44.8554,45.1269,14292.0
2016-08-29 12:00:00,46.49,46.49,46.41,46.41,3304.0,45.0785,45.0785,45.0009,45.0009,3304.0
2016-08-29 12:30:00,46.45,46.58,46.45,46.57,4214.0,45.0397,45.1657,45.0397,45.156,4214.0
2016-08-29 13:00:00,46.58,46.59,46.58,46.59,3200.0,45.1657,45.1754,45.1657,45.1754,3200.0
2016-08-29 13:30:00,46.59,46.75,46.59,46.69,5244.0,45.1754,45.3306,45.1754,45.2724,5244.0
2016-08-29 14:00:00,46.63,46.63,46.47,46.49,34020.0,45.2142,45.2142,45.0591,45.0785,34020.0
2016-08-29 14:30:00,46.52,46.52,46.23,46.44,6694.0,45.1075,45.1075,44.8263,45.03,6694.0
2016-08-29 15:00:00,46.38,46.39,46.22,46.22,6914.0,44.9718,44.9815,44.8166,44.8166,6914.0
2016-08-29 15:30:00,46.22,46.32,46.18,46.24,20486.0,44.8166,44.9136,44.7779,44.836,20486.0
2016-08-30 09:30:00,46.4,46.65,46.38,46.62,25384.0,44.9912,45.2336,44.9718,45.2045,25384.0
2016-08-30 10:00:00,46.74,46.74,46.31,46.42,6236.0,45.3209,45.3209,44.9039,45.0106,6236.0
2016-08-30 10:30:00,46.27,46.43,46.24,46.43,5260.0,44.8651,45.0203,44.836,45.0203,5260.0
2016-08-30 11:00:00,46.32,46.5,46.32,46.45,7788.0,44.9136,45.0881,44.9136,45.0397,7788.0
2016-08-30 11:30:00,46.46,46.56,46.43,46.56,4760.0,45.0494,45.1463,45.0203,45.1463,4760.0
2016-08-30 12:00:00,46.6,46.7,46.56,46.56,12444.0,45.1851,45.2821,45.1463,45.1463,12444.0
2016-08-30 12:30:00,46.54,46.57,46.45,46.45,4620.0,45.1269,45.156,45.0397,45.0397,4620.0
2016-08-30 13:00:00,46.38,46.46,46.34,46.4,4200.0,44.9718,45.0494,44.933,44.9912,4200.0
2016-08-30 13:30:00,46.33,46.33,46.21,46.23,3778.0,44.9233,44.9233,44.807,44.8263,3778.0
2016-08-30 14:00:00,46.08,46.08,45.88,46.0,16666.0,44.6809,44.6809,44.487,44.6033,16666.0
2016-08-30 14:30:00,45.99,46.21,45.94,46.16,6926.0,44.5936,44.807,44.5451,44.7585,6926.0
2016-08-30 15:00:00,46.06,46.27,46.06,46.2,3828.0,44.6615,44.8651,44.6615,44.7973,3828.0
2016-08-30 15:30:00,46.31,46.49,46.29,46.49,15942.0,44.9039,45.0785,44.8845,45.0785,15942.0
2016-08-31 09:30:00,46.35,46.44,46.13,46.33,22334.0,44.9427,45.03,44.7294,44.9233,22334.0
2016-08-31 10:00:00,46.31,46.34,45.99,46.0,16782.0,44.9039,44.933,44.5936,44.6033,16782.0
2016-08-31 10:30:00,45.87,45.88,45.18,45.24,28944.0,44.4773,44.487,43.8082,43.8664,28944.0
2016-08-31 11:00:00,45.18,45.41,45.08,45.38,23894.0,43.8082,44.0312,43.7113,44.0022,23894.0
2016-08-31 11:30:00,45.45,45.46,45.19,45.3,14908.0,44.07,44.0797,43.8179,43.9246,14908.0
2016-08-31 12:00:00,45.13,45.21,45.06,45.15,6102.0,43.7597,43.8373,43.6919,43.7791,6102.0
2016-08-31 12:30:00,45.08,45.36,44.96,45.36,21328.0,43.7113,43.9828,43.5949,43.9828,21328.0
2016-08-31 13:00:00,45.27,45.27,45.07,45.24,14752.0,43.8955,43.8955,43.7016,43.8664,14752.0
2016-08-31 13:30:00,45.33,45.4,45.27,45.34,2332.0,43.9537,44.0215,43.8955,43.9634,2332.0
2016-08-31 14:00:00,45.35,45.83,45.35,45.7,22484.0,43.9731,44.4385,43.9731,44.3124,22484.0
2016-08-31 14:30:00,45.69,45.69,45.43,45.48,6236.0,44.3027,44.3027,44.0506,44.0991,6236.0
2016-08-31 15:00:00,45.4,45.77,45.37,45.77,11174.0,44.0215,44.3803,43.9925,44.3803,11174.0
2016-08-31 15:30:00,45.77,46.11,45.7,45.73,50026.0,44.3803,44.71,44.3124,44.3415,50026.0
2016-09-01 09:30:00,45.86,46.13,45.3,45.43,23990.0,44.4676,44.7294,43.9246,44.0506,23990.0
2016-09-01 10:00:00,45.38,45.58,45.1,45.1,27288.0,44.0022,44.1961,43.7307,43.7307,27288.0
2016-09-01 10:30:00,45.0,45.0,44.47,44.6,22582.0,43.6337,43.6337,43.1198,43.2458,22582.0
2016-09-01 11:00:00,44.51,44.96,44.39,44.96,16892.0,43.1586,43.5949,43.0422,43.5949,16892.0
2016-09-01 11:30:00,45.01,45.01,44.84,44.94,4126.0,43.6434,43.6434,43.4785,43.5755,4126.0
2016-09-01 12:00:00,44.89,45.59,44.89,45.5,13354.0,43.527,44.2058,43.527,44.1185,13354.0
2016-09-01 12:30:00,45.55,45.78,45.41,45.41,15314.0,44.167,44.39,44.0312,44.0312,15314.0
2016-09-01 13:00:00,45.42,45.45,45.4,45.42,1800.0,44.0409,44.07,44.0215,44.0409,1800.0
2016-09-01 13:30:00,45.5,45.51,45.2,45.2,11348.0,44.1185,44.1282,43.8276,43.8276,11348.0
2016-09-01 14:00:00,45.16,45.16,44.95,45.07,8014.0,43.7888,43.7888,43.5852,43.7016,8014.0
2016-09-01 14:30:00,45.3,45.3,45.13,45.19,2000.0,43.9246,43.9246,43.7597,43.8179,2000.0
2016-09-01 15:00:00,45.17,45.23,45.02,45.13,28444.0,43.7985,43.8567,43.6531,43.7597,28444.0
2016-09-01 15:30:00,45.13,45.8,45.12,45.8,65304.0,43.7597,44.4094,43.75,44.4094,65304.0
2016-09-02 09:30:00,46.54,47.05,46.2,46.88,93422.0,45.1269,45.6214,44.7973,45.4566,93422.0
2016-09-02 10:00:00,46.99,47.11,46.61,46.69,20736.0,45.5633,45.6796,45.1948,45.2724,20736.0
2016-09-02 10:30:00,46.85,46.85,46.7,46.74,7400.0,45.4275,45.4275,45.2821,45.3209,7400.0
2016-09-02 11:00:00,46.8,46.8,46.68,46.68,2106.0,45.379,45.379,45.2627,45.2627,2106.0
2016-09-02 11:30:00,46.67,46.87,46.6,46.87,2822.0,45.253,45.4469,45.1851,45.4469,2822.0
2016-09-02 12:00:00,46.87,46.87,46.56,46.56,3822.0,45.4469,45.4469,45.1463,45.1463,3822.0
2016-09-02 12:30:00,46.68,46.82,46.59,46.73,10456.0,45.2627,45.3984,45.1754,45.3112,10456.0
2016-09-02 13:00:00,46.73,46.74,46.73,46.74,558.0,45.3112,45.3209,45.3112,45.3209,558.0
2016-09-02 13:30:00,46.62,46.62,46.45,46.48,24918.0,45.2045,45.2045,45.0397,45.0688,24918.0
2016-09-02 14:00:00,46.49,46.79,46.49,46.77,5400.0,45.0785,45.3693,45.0785,45.3499,5400.0
2016-09-02 14:30:00,46.6,46.77,46.6,46.74,5468.0,45.1851,45.3499,45.1851,45.3209,5468.0
2016-09-02 15:00:00,46.73,46.86,46.7,46.82,3610.0,45.3112,45.4372,45.2821,45.3984,3610.0
2016-09-02 15:30:00,46.85,47.11,46.82,47.11,43542.0,45.4275,45.6796,45.3984,45.6796,43542.0
2016-09-06 09:30:00,47.64,47.64,47.18,47.3,26550.0,46.1935,46.1935,45.7475,45.8639,26550.0
2016-09-06 10:00:00,47.26,47.27,46.52,46.71,31126.0,45.8251,45.8348,45.1075,45.2918,31126.0
2016-09-06 10:30:00,46.8,46.9,46.62,46.69,12018.0,45.379,45.476,45.2045,45.2724,12018.0
2016-09-06 11:00:00,46.69,46.98,46.65,46.98,5546.0,45.2724,45.5536,45.2336,45.5536,5546.0
2016-09-06 11:30:00,46.99,47.08,46.75,47.02,13420.0,45.5633,45.6505,45.3306,45.5924,13420.0
2016-09-06 12:00:00,47.06,47.16,47.05,47.05,6040.0,45.6311,45.7281,45.6214,45.6214,6040.0
2016-09-06 12:30:00,47.18,47.21,47.08,47.12,8846.0,45.7475,45.7766,45.6505,45.6893,8846.0
2016-09-06 13:00:00,47.13,47.13,47.05,47.12,3826.0,45.699,45.699,45.6214,45.6893,3826.0
2016-09-06 13:30:00,47.09,47.21,47.06,47.12,6866.0,45.6602,45.7766,45.6311,45.6893,6866.0
2016-09-06 14:00:00,47.08,47.11,47.07,47.07,1200.0,45.6505,45.6796,45.6408,45.6408,1200.0
2016-09-06 14:30:00,47.15,47.22,47.1,47.17,5544.0,45.7184,45.7863,45.6699,45.7378,5544.0
2016-09-06 15:00:00,47.05,47.14,47.05,47.09,3400.0,45.6214,45.7087,45.6214,45.6602,3400.0
2016-09-06 15:30:00,47.08,47.22,47.06,47.2,25328.0,45.6505,45.7863,45.6311,45.7669,25328.0
2016-09-07 09:30:00,47.17,47.35,47.09,47.3,27332.0,45.7378,45.9123,45.6602,45.8639,27332.0
2016-09-07 10:00:00,47.35,47.69,47.34,47.67,18870.0,45.9123,46.242,45.9026,46.2226,18870.0
2016-09-07 10:30:00,47.74,47.74,47.31,47.4,18354.0,46.2905,46.2905,45.8736,45.9608,18354.0
2016-09-07 11:00:00,47.44,47.54,47.36,47.37,12660.0,45.9996,46.0966,45.922,45.9317,12660.0
2016-09-07 11:30:00,47.49,47.5,47.43,47.5,1200.0,46.0481,46.0578,45.9899,46.0578,1200.0
2016-09-07 12:00:00,47.45,47.5,47.21,47.3,14496.0,46.0093,46.0578,45.7766,45.8639,14496.0
2016-09-07 12:30:00,47.34,47.63,47.34,47.63,2800.0,45.9026,46.1838,45.9026,46.1838,2800.0
2016-09-07 13:00:00,47.52,47.69,47.52,47.69,1820.0,46.0772,46.242,46.0772,46.242,1820.0
2016-09-07 13:30:00,47.58,47.65,47.57,47.65,1600.0,46.1354,46.2032,46.1257,46.2032,1600.0
2016-09-07 14:00:00,47.74,47.77,47.71,47.72,5664.0,46.2905,46.3196,46.2614,46.2711,5664.0
2016-09-07 14:30:00,47.59,47.75,47.54,47.75,6964.0,46.1451,46.3002,46.0966,46.3002,6964.0
2016-09-07 15:00:00,47.84,47.97,47.84,47.93,13200.0,46.3875,46.5135,46.3875,46.4747,13200.0
2016-09-07 15:30:00,47.93,48.17,47.93,48.15,16188.0,46.4747,46.7074,46.4747,46.688,16188.0
2016-09-08 09:30:00,47.98,47.98,47.48,47.65,44928.0,46.5232,46.5232,46.0384,46.2032,44928.0
2016-09-08 10:00:00,47.6,47.71,47.43,47.7,4872.0,46.1547,46.2614,45.9899,46.2517,4872.0
2016-09-08 10:30:00,47.73,47.97,47.6,47.66,3000.0,46.2808,46.5135,46.1547,46.2129,3000.0
2016-09-08 11:00:00,47.72,48.08,47.72,47.86,8300.0,46.2711,46.6202,46.2711,46.4069,8300.0
2016-09-08 11:30:00,47.85,48.02,47.68,47.88,15224.0,46.3972,46.562,46.2323,46.4262,15224.0
2016-09-08 12:00:00,47.76,47.77,47.76,47.77,460.0,46.3099,46.3196,46.3099,46.3196,460.0
2016-09-08 12:30:00,47.82,48.01,47.82,48.01,3400.0,46.3681,46.5523,46.3681,46.5523,3400.0
2016-09-08 13:00:00,48.04,48.07,48.04,48.07,1200.0,46.5814,46.6105,46.5814,46.6105,1200.0
2016-09-08 13:30:00,47.93,47.93,47.81,47.81,800.0,46.4747,46.4747,46.3584,46.3584,800.0
2016-09-08 14:00:00,47.8,47.92,47.76,47.92,6056.0,46.3487,46.465,46.3099,46.465,6056.0
2016-09-08 14:30:00,47.8,47.85,47.8,47.84,4400.0,46.3487,46.3972,46.3487,46.3875,4400.0
2016-09-08 15:00:00,47.79,47.84,47.79,47.84,2600.0,46.339,46.3875,46.339,46.3875,2600.0
2016-09-08 15:30:00,47.84,47.91,47.73,47.88,12408.0,46.3875,46.4553,46.2808,46.4262,12408.0
2016-09-09 09:30:00,46.73,46.73,45.77,45.93,84956.0,45.3112,45.3112,44.3803,44.5355,84956.0
2016-09-09 10:00:00,45.92,46.01,45.72,45.89,26238.0,44.5258,44.613,44.3318,44.4967,26238.0
2016-09-09 10:30:00,45.77,45.87,45.48,45.62,21366.0,44.3803,44.4773,44.0991,44.2349,21366.0
2016-09-09 11:00:00,45.62,45.72,45.46,45.57,13604.0,44.2349,44.3318,44.0797,44.1864,13604.0
2016-09-09 11:30:00,45.65,45.65,45.13,45.21,16972.0,44.264,44.264,43.7597,43.8373,16972.0
2016-09-09 12:00:00,45.27,45.37,45.08,45.16,26846.0,43.8955,43.9925,43.7113,43.7888,26846.0
2016-09-09 12:30:00,45.1,45.15,45.0,45.1,13634.0,43.7307,43.7791,43.6337,43.7307,13634.0
2016-09-09 13:00:00,45.02,45.02,44.65,44.73,16966.0,43.6531,43.6531,43.2943,43.3719,16966.0
2016-09-09 13:30:00,44.65,44.65,44.13,44.34,41076.0,43.2943,43.2943,42.7901,42.9937,41076.0
2016-09-09 14:00:00,44.35,44.35,43.81,44.18,39840.0,43.0034,43.0034,42.4798,42.8386,39840.0
2016-09-09 14:30:00,44.26,44.56,44.04,44.24,33592.0,42.9162,43.2071,42.7028,42.8968,33592.0
2016-09-09 15:00:00,44.22,44.35,43.91,44.35,17530.0,42.8774,43.0034,42.5768,43.0034,17530.0
2016-09-09 15:30:00,44.29,44.29,43.34,43.34,77580.0,42.9452,42.9452,42.0241,42.0241,77580.0
2016-09-12 09:30:00,42.74,43.33,42.67,43.23,96660.0,41.4423,42.0144,41.3744,41.9174,96660.0
2016-09-12 10:00:00,43.3,43.67,43.21,43.65,103354.0,41.9853,42.3441,41.898,42.3247,103354.0
2016-09-12 10:30:00,43.65,43.7,43.0,43.45,39070.0,42.3247,42.3732,41.6944,42.1308,39070.0
2016-09-12 11:00:00,43.49,43.8,43.45,43.73,26948.0,42.1695,42.4701,42.1308,42.4023,26948.0
2016-09-12 11:30:00,43.76,44.2,43.71,44.18,26044.0,42.4313,42.858,42.3829,42.8386,26044.0
2016-09-12 12:00:00,43.99,44.03,43.83,43.95,28784.0,42.6544,42.6931,42.4992,42.6156,28784.0
2016-09-12 12:30:00,43.99,44.17,43.8,44.13,9474.0,42.6544,42.8289,42.4701,42.7901,9474.0
2016-09-12 13:00:00,44.02,44.46,43.87,43.88,53668.0,42.6834,43.1101,42.538,42.5477,53668.0
2016-09-12 13:30:00,43.8,44.37,43.67,44.37,44178.0,42.4701,43.0228,42.3441,43.0228,44178.0
2016-09-12 14:00:00,44.34,44.94,44.33,44.67,45354.0,42.9937,43.5755,42.984,43.3137,45354.0
2016-09-12 14:30:00,44.76,44.99,44.68,44.79,17874.0,43.401,43.624,43.3234,43.4301,17874.0
2016-09-12 15:00:00,44.78,44.94,44.78,44.92,5638.0,43.4204,43.5755,43.4204,43.5561,5638.0
2016-09-12 15:30:00,44.85,45.18,44.85,45.16,59890.0,43.4882,43.8082,43.4882,43.7888,59890.0
2016-09-13 09:30:00,44.16,44.31,43.5,43.5,61610.0,42.8192,42.9646,42.1792,42.1792,61610.0
2016-09-13 10:00:00,43.47,43.62,43.12,43.3,45222.0,42.1501,42.2956,41.8108,41.9853,45222.0
2016-09-13 10:30:00,43.23,43.45,43.0,43.07,27564.0,41.9174,42.1308,41.6944,41.7623,27564.0
2016-09-13 11:00:00,43.06,43.07,42.49,42.54,23718.0,41.7526,41.7623,41.1999,41.2484,23718.0
2016-09-13 11:30:00,42.43,42.51,42.19,42.44,23158.0,41.1417,41.2193,40.909,41.1514,23158.0
2016-09-13 12:00:00,42.44,42.7,42.09,42.13,30046.0,41.1514,41.4035,40.812,40.8508,30046.0
2016-09-13 12:30:00,42.1,42.25,41.92,41.92,16458.0,40.8217,40.9672,40.6472,40.6472,16458.0
2016-09-13 13:00:00,42.0,42.95,41.85,42.95,22962.0,40.7248,41.6459,40.5793,41.6459,22962.0
2016-09-13 13:30:00,42.97,43.12,42.33,42.5,24788.0,41.6653,41.8108,41.0448,41.2096,24788.0
2016-09-13 14:00:00,42.38,42.57,42.28,42.29,25882.0,41.0932,41.2775,40.9963,41.006,25882.0
2016-09-13 14:30:00,42.22,42.72,42.08,42.41,21016.0,40.9381,41.4229,40.8023,41.1223,21016.0
2016-09-13 15:00:00,42.42,43.0,42.29,43.0,15120.0,41.132,41.6944,41.006,41.6944,15120.0
2016-09-13 15:30:00,42.99,43.21,42.56,42.59,56328.0,41.6847,41.898,41.2678,41.2969,56328.0
2016-09-14 09:30:00,42.84,43.03,42.35,42.64,38700.0,41.5393,41.7235,41.0642,41.3453,38700.0
2016-09-14 10:00:00,42.62,43.3,42.59,43.13,22494.0,41.326,41.9853,41.2969,41.8205,22494.0
2016-09-14 10:30:00,43.38,43.45,42.55,42.67,35354.0,42.0629,42.1308,41.2581,41.3744,35354.0
2016-09-14 11:00:00,42.81,43.11,42.52,43.11,57302.0,41.5102,41.8011,41.229,41.8011,57302.0
2016-09-14 11:30:00,42.86,43.09,42.81,42.95,5484.0,41.5587,41.7817,41.5102,41.6459,5484.0
2016-09-14 12:00:00,43.02,43.15,42.88,43.12,2800.0,41.7138,41.8399,41.5781,41.8108,2800.0
2016-09-14 12:30:00,43.02,43.02,42.74,42.81,6400.0,41.7138,41.7138,41.4423,41.5102,6400.0
2016-09-14 13:00:00,42.73,42.94,42.73,42.93,3230.0,41.4326,41.6362,41.4326,41.6265,3230.0
2016-09-14 13:30:00,42.94,43.02,42.64,42.64,7498.0,41.6362,41.7138,41.3453,41.3453,7498.0
2016-09-14 14:00:00,42.78,42.78,42.42,42.7,18970.0,41.4811,41.4811,41.132,41.4035,18970.0
2016-09-14 14:30:00,42.77,43.01,42.77,42.84,17118.0,41.4714,41.7041,41.4714,41.5393,17118.0
2016-09-14 15:00:00,42.79,42.79,42.35,42.39,13492.0,41.4908,41.4908,41.0642,41.1029,13492.0
2016-09-14 15:30:00,42.43,42.71,42.43,42.55,38738.0,41.1417,41.4132,41.1417,41.2581,38738.0
2016-09-15 09:30:00,42.72,43.12,42.55,42.85,18640.0,41.4229,41.8108,41.2581,41.549,18640.0
2016-09-15 10:00:00,42.92,43.54,42.85,43.25,28008.0,41.6168,42.218,41.549,41.9368,28008.0
2016-09-15 10:30:00,43.32,43.67,43.1,43.67,16804.0,42.0047,42.3441,41.7914,42.3441,16804.0
2016-09-15 11:00:00,43.7,43.81,43.6,43.81,16428.0,42.3732,42.4798,42.2762,42.4798,16428.0
2016-09-15 11:30:00,43.94,44.05,43.77,43.94,22346.0,42.6059,42.7125,42.441,42.6059,22346.0
2016-09-15 12:00:00,43.88,43.88,43.84,43.85,5000.0,42.5477,42.5477,42.5089,42.5186,5000.0
2016-09-15 12:30:00,43.76,43.81,43.54,43.6,8092.0,42.4313,42.4798,42.218,42.2762,8092.0
2016-09-15 13:00:00,43.63,43.76,43.62,43.7,3590.0,42.3053,42.4313,42.2956,42.3732,3590.0
2016-09-15 13:30:00,43.89,44.09,43.89,44.05,8518.0,42.5574,42.7513,42.5574,42.7125,8518.0
2016-09-15 14:00:00,44.21,44.25,44.21,44.23,1660.0,42.8677,42.9065,42.8677,42.8871,1660.0
2016-09-15 14:30:00,44.12,44.12,43.99,44.1,5200.0,42.7804,42.7804,42.6544,42.761,5200.0
2016-09-15 15:00:00,44.15,44.19,43.88,43.99,8454.0,42.8095,42.8483,42.5477,42.6544,8454.0
2016-09-15 15:30:00,43.99,44.2,43.96,44.17,27406.0,42.6544,42.858,42.6253,42.8289,27406.0
2016-09-16 09:30:00,43.47,43.76,43.27,43.52,40030.0,42.1501,42.4313,41.9562,42.1986,40030.0
2016-09-16 10:00:00,43.57,43.6,43.13,43.44,49710.0,42.2471,42.2762,41.8205,42.1211,49710.0
2016-09-16 10:30:00,43.37,43.85,43.37,43.6,23302.0,42.0532,42.5186,42.0532,42.2762,23302.0
2016-09-16 11:00:00,43.63,43.72,43.53,43.62,7724.0,42.3053,42.3926,42.2083,42.2956,7724.0
2016-09-16 11:30:00,43.66,43.9,43.66,43.81,11266.0,42.3344,42.5671,42.3344,42.4798,11266.0
2016-09-16 12:00:00,43.95,44.02,43.88,43.95,4010.0,42.6156,42.6834,42.5477,42.6156,4010.0
2016-09-16 12:30:00,43.88,43.89,43.74,43.77,6618.0,42.5477,42.5574,42.4119,42.441,6618.0
2016-09-16 13:00:00,43.85,43.93,43.76,43.76,6800.0,42.5186,42.5962,42.4313,42.4313,6800.0
2016-09-16 13:30:00,43.72,43.72,43.41,43.66,16590.0,42.3926,42.3926,42.092,42.3344,16590.0
2016-09-16 14:00:00,43.58,43.73,43.58,43.64,15848.0,42.2568,42.4023,42.2568,42.315,15848.0
2016-09-16 14:30:00,43.7,43.7,43.7,43.7,800.0,42.3732,42.3732,42.3732,42.3732,800.0
2016-09-16 15:00:00,43.74,43.92,43.74,43.88,11314.0,42.4119,42.5865,42.4119,42.5477,11314.0
2016-09-16 15:30:00,43.96,44.02,43.87,43.9,43940.0,42.6253,42.6834,42.538,42.5671,43940.0
2016-09-19 09:30:00,44.4,45.59,44.4,45.57,54498.0,43.0519,44.2058,43.0519,44.1864,54498.0
2016-09-19 10:00:00,45.6,45.73,45.46,45.57,41594.0,44.2155,44.3415,44.0797,44.1864,41594.0
2016-09-19 10:30:00,45.59,45.63,45.36,45.37,8044.0,44.2058,44.2446,43.9828,43.9925,8044.0
2016-09-19 11:00:00,45.38,45.54,45.27,45.29,42274.0,44.0022,44.1573,43.8955,43.9149,42274.0
2016-09-19 11:30:00,45.38,45.59,45.35,45.47,42972.0,44.0022,44.2058,43.9731,44.0894,42972.0
2016-09-19 12:00:00,45.52,45.53,44.88,45.03,28952.0,44.1379,44.1476,43.5173,43.6628,28952.0
2016-09-19 12:30:00,45.1,45.1,44.68,44.7,11098.0,43.7307,43.7307,43.3234,43.3428,11098.0
2016-09-19 13:00:00,44.63,44.64,44.52,44.63,10630.0,43.2749,43.2846,43.1683,43.2749,10630.0
2016-09-19 13:30:00,44.5,44.54,44.08,44.54,30010.0,43.1489,43.1877,42.7416,43.1877,30010.0
2016-09-19 14:00:00,44.53,44.71,44.53,44.55,10020.0,43.178,43.3525,43.178,43.1974,10020.0
2016-09-19 14:30:00,44.68,44.98,44.68,44.98,13328.0,43.3234,43.6143,43.3234,43.6143,13328.0
2016-09-19 15:00:00,44.91,45.02,44.59,44.59,21324.0,43.5464,43.6531,43.2361,43.2361,21324.0
2016-09-19 15:30:00,44.58,44.91,44.39,44.81,20900.0,43.2264,43.5464,43.0422,43.4495,20900.0
2016-09-20 09:30:00,45.39,45.39,44.88,45.2,27148.0,44.0118,44.0118,43.5173,43.8276,27148.0
2016-09-20 10:00:00,45.3,45.31,44.9,44.91,16514.0,43.9246,43.9343,43.5367,43.5464,16514.0
2016-09-20 10:30:00,44.96,44.96,44.77,44.9,8486.0,43.5949,43.5949,43.4107,43.5367,8486.0
2016-09-20 11:00:00,44.98,45.13,44.97,45.04,7952.0,43.6143,43.7597,43.6046,43.6725,7952.0
2016-09-20 11:30:00,45.01,45.2,44.87,45.0,16098.0,43.6434,43.8276,43.5076,43.6337,16098.0
2016-09-20 12:00:00,44.98,44.98,44.75,44.78,2400.0,43.6143,43.6143,43.3913,43.4204,2400.0
2016-09-20 12:30:00,44.67,44.7,44.48,44.52,11264.0,43.3137,43.3428,43.1295,43.1683,11264.0
2016-09-20 13:00:00,44.44,44.46,44.38,44.4,13226.0,43.0907,43.1101,43.0325,43.0519,13226.0
2016-09-20 13:30:00,44.38,44.63,44.38,44.63,7014.0,43.0325,43.2749,43.0325,43.2749,7014.0
2016-09-20 14:00:00,44.61,44.61,44.51,44.51,2400.0,43.2555,43.2555,43.1586,43.1586,2400.0
2016-09-20 14:30:00,44.62,44.8,44.5,44.8,3972.0,43.2652,43.4398,43.1489,43.4398,3972.0
2016-09-20 15:00:00,44.73,44.81,44.73,44.81,3200.0,43.3719,43.4495,43.3719,43.4495,3200.0
2016-09-20 15:30:00,44.64,44.69,44.25,44.25,40358.0,43.2846,43.3331,42.9065,42.9065,40358.0
2016-09-21 09:30:00,44.72,45.42,44.72,45.41,16758.0,43.3622,44.0409,43.3622,44.0312,16758.0
2016-09-21 10:00:00,45.48,45.54,45.27,45.27,23850.0,44.0991,44.1573,43.8955,43.8955,23850.0
2016-09-21 10:30:00,45.4,45.56,45.13,45.15,22178.0,44.0215,44.1767,43.7597,43.7791,22178.0
2016-09-21 11:00:00,45.1,45.18,44.81,44.9,28866.0,43.7307,43.8082,43.4495,43.5367,28866.0
2016-09-21 11:30:00,44.88,44.88,44.72,44.85,10164.0,43.5173,43.5173,43.3622,43.4882,10164.0
2016-09-21 12:00:00,44.83,44.84,44.17,44.27,29968.0,43.4689,43.4785,42.8289,42.9259,29968.0
2016-09-21 12:30:00,44.3,44.67,44.27,44.67,9630.0,42.9549,43.3137,42.9259,43.3137,9630.0
2016-09-21 13:00:00,44.76,44.97,44.57,44.58,22836.0,43.401,43.6046,43.2167,43.2264,22836.0
2016-09-21 13:30:00,44.57,44.6,44.43,44.43,70814.0,43.2167,43.2458,43.081,43.081,70814.0
2016-09-21 14:00:00,44.72,45.34,44.66,45.09,37264.0,43.3622,43.9634,43.304,43.721,37264.0
2016-09-21 14:30:00,44.9,45.4,44.9,45.35,9842.0,43.5367,44.0215,43.5367,43.9731,9842.0
2016-09-21 15:00:00,45.5,45.95,45.5,45.75,33422.0,44.1185,44.5548,44.1185,44.3609,33422.0
2016-09-21 15:30:00,45.79,46.19,45.77,46.13,67868.0,44.3997,44.7876,44.3803,44.7294,67868.0
2016-09-22 09:30:00,47.02,47.49,46.99,47.4,77546.0,45.5924,46.0481,45.5633,45.9608,77546.0
2016-09-22 10:00:00,47.4,47.49,47.13,47.4,32030.0,45.9608,46.0481,45.699,45.9608,32030.0
2016-09-22 10:30:00,47.4,47.6,47.35,47.35,46946.0,45.9608,46.1547,45.9123,45.9123,46946.0
2016-09-22 11:00:00,47.37,47.48,47.24,47.35,25628.0,45.9317,46.0384,45.8057,45.9123,25628.0
2016-09-22 11:30:00,47.41,47.49,47.34,47.42,8280.0,45.9705,46.0481,45.9026,45.9802,8280.0
2016-09-22 12:00:00,47.45,47.62,47.37,47.47,17956.0,46.0093,46.1741,45.9317,46.0287,17956.0
2016-09-22 12:30:00,47.49,47.65,47.49,47.65,6652.0,46.0481,46.2032,46.0481,46.2032,6652.0
2016-09-22 13:00:00,47.68,47.88,47.68,47.83,10996.0,46.2323,46.4262,46.2323,46.3778,10996.0
2016-09-22 13:30:00,47.85,48.05,47.79,47.88,37166.0,46.3972,46.5911,46.339,46.4262,37166.0
2016-09-22 14:00:00,47.93,48.02,47.7,47.78,16298.0,46.4747,46.562,46.2517,46.3293,16298.0
2016-09-22 14:30:00,47.58,47.96,47.45,47.94,23878.0,46.1354,46.5038,46.0093,46.4844,23878.0
2016-09-22 15:00:00,48.0,48.1,47.95,48.07,33900.0,46.5426,46.6396,46.4941,46.6105,33900.0
2016-09-22 15:30:00,48.1,48.23,48.09,48.15,59826.0,46.6396,46.7656,46.6299,46.688,59826.0
2016-09-23 09:30:00,47.97,48.31,47.58,47.76,74792.0,46.5135,46.8432,46.1354,46.3099,74792.0
2016-09-23 10:00:00,47.74,47.74,47.49,47.71,13010.0,46.2905,46.2905,46.0481,46.2614,13010.0
2016-09-23 10:30:00,47.58,47.85,47.52,47.83,12582.0,46.1354,46.3972,46.0772,46.3778,12582.0
2016-09-23 11:00:00,47.77,47.99,47.72,47.81,3614.0,46.3196,46.5329,46.2711,46.3584,3614.0
2016-09-23 11:30:00,47.81,47.86,47.55,47.55,7602.0,46.3584,46.4069,46.1063,46.1063,7602.0
2016-09-23 12:00:00,47.56,47.56,47.46,47.55,2000.0,46.116,46.116,46.019,46.1063,2000.0
2016-09-23 12:30:00,47.65,47.65,47.42,47.5,9424.0,46.2032,46.2032,45.9802,46.0578,9424.0
2016-09-23 13:00:00,47.38,47.4,47.29,47.4,4746.0,45.9414,45.9608,45.8542,45.9608,4746.0
2016-09-23 13:30:00,47.41,47.41,47.23,47.35,6646.0,45.9705,45.9705,45.796,45.9123,6646.0
2016-09-23 14:00:00,47.32,47.41,47.31,47.37,2746.0,45.8832,45.9705,45.8736,45.9317,2746.0
2016-09-23 14:30:00,47.54,47.54,47.34,47.35,2344.0,46.0966,46.0966,45.9026,45.9123,2344.0
2016-09-23 15:00:00,47.47,47.65,47.4,47.42,5980.0,46.0287,46.2032,45.9608,45.9802,5980.0
2016-09-23 15:30:00,47.49,47.58,47.13,47.15,45006.0,46.0481,46.1354,45.699,45.7184,45006.0
2016-09-26 09:30:00,46.37,46.44,46.11,46.23,83054.0,44.9621,45.03,44.71,44.8263,83054.0
2016-09-26 10:00:00,46.26,46.67,46.1,46.4,16910.0,44.8554,45.253,44.7003,44.9912,16910.0
2016-09-26 10:30:00,46.46,46.69,46.43,46.6,10838.0,45.0494,45.2724,45.0203,45.1851,10838.0
2016-09-26 11:00:00,46.6,46.66,46.32,46.34,23562.0,45.1851,45.2433,44.9136,44.933,23562.0
2016-09-26 11:30:00,46.31,46.42,46.16,46.18,24356.0,44.9039,45.0106,44.7585,44.7779,24356.0
2016-09-26 12:00:00,46.23,46.38,46.2,46.38,5570.0,44.8263,44.9718,44.7973,44.9718,5570.0
2016-09-26 12:30:00,46.44,46.44,46.25,46.38,7566.0,45.03,45.03,44.8457,44.9718,7566.0
2016-09-26 13:00:00,46.35,46.37,45.93,45.93,35254.0,44.9427,44.9621,44.5355,44.5355,35254.0
2016-09-26 13:30:00,46.02,46.06,45.88,46.06,36656.0,44.6227,44.6615,44.487,44.6615,36656.0
2016-09-26 14:00:00,46.03,46.22,46.03,46.14,7074.0,44.6324,44.8166,44.6324,44.7391,7074.0
2016-09-26 14:30:00,46.12,46.12,45.94,46.01,16430.0,44.7197,44.7197,44.5451,44.613,16430.0
2016-09-26 15:00:00,46.02,46.07,45.9,46.01,12768.0,44.6227,44.6712,44.5064,44.613,12768.0
2016-09-26 15:30:00,46.08,46.08,45.58,45.71,44312.0,44.6809,44.6809,44.1961,44.3221,44312.0
2016-09-27 09:30:00,45.61,45.95,45.27,45.95,39812.0,44.2252,44.5548,43.8955,44.5548,39812.0
2016-09-27 10:00:00,46.06,46.31,45.83,45.88,55354.0,44.6615,44.9039,44.4385,44.487,55354.0
2016-09-27 10:30:00,45.85,45.87,45.49,45.49,27466.0,44.4579,44.4773,44.1088,44.1088,27466.0
2016-09-27 11:00:00,45.51,45.87,45.48,45.86,34356.0,44.1282,44.4773,44.0991,44.4676,34356.0
2016-09-27 11:30:00,45.84,45.95,45.64,45.73,25122.0,44.4482,44.5548,44.2543,44.3415,25122.0
2016-09-27 12:00:00,45.72,46.07,45.63,46.04,39652.0,44.3318,44.6712,44.2446,44.6421,39652.0
2016-09-27 12:30:00,46.05,46.11,45.98,46.11,12574.0,44.6518,44.71,44.5839,44.71,12574.0
2016-09-27 13:00:00,46.19,46.27,46.18,46.27,12356.0,44.7876,44.8651,44.7779,44.8651,12356.0
2016-09-27 13:30:00,46.34,46.41,46.13,46.16,16170.0,44.933,45.0009,44.7294,44.7585,16170.0
2016-09-27 14:00:00,46.18,46.24,46.17,46.19,1404.0,44.7779,44.836,44.7682,44.7876,1404.0
2016-09-27 14:30:00,46.24,46.37,46.1,46.11,23492.0,44.836,44.9621,44.7003,44.71,23492.0
2016-09-27 15:00:00,46.19,46.19,45.96,45.96,2204.0,44.7876,44.7876,44.5645,44.5645,2204.0
2016-09-27 15:30:00,45.96,46.26,45.87,46.24,32348.0,44.5645,44.8554,44.4773,44.836,32348.0
2016-09-28 09:30:00,46.49,46.91,46.49,46.85,46872.0,45.0785,45.4857,45.0785,45.4275,46872.0
2016-09-28 10:00:00,46.93,47.05,46.45,46.45,44680.0,45.5051,45.6214,45.0397,45.0397,44680.0
2016-09-28 10:30:00,46.63,46.63,45.93,45.97,46498.0,45.2142,45.2142,44.5355,44.5742,46498.0
2016-09-28 11:00:00,45.83,45.85,45.54,45.85,16700.0,44.4385,44.4579,44.1573,44.4579,16700.0
2016-09-28 11:30:00,45.71,45.99,45.71,45.99,6698.0,44.3221,44.5936,44.3221,44.5936,6698.0
2016-09-28 12:00:00,45.95,46.2,45.81,46.13,5816.0,44.5548,44.7973,44.4191,44.7294,5816.0
2016-09-28 12:30:00,46.16,46.35,46.16,46.2,10194.0,44.7585,44.9427,44.7585,44.7973,10194.0
2016-09-28 13:00:00,46.13,46.32,46.07,46.28,6356.0,44.7294,44.9136,44.6712,44.8748,6356.0
2016-09-28 13:30:00,46.35,46.51,46.35,46.42,19040.0,44.9427,45.0978,44.9427,45.0106,19040.0
2016-09-28 14:00:00,46.38,47.04,46.35,46.85,24054.0,44.9718,45.6118,44.9427,45.4275,24054.0
2016-09-28 14:30:00,46.92,47.02,46.73,46.92,10508.0,45.4954,45.5924,45.3112,45.4954,10508.0
2016-09-28 15:00:00,46.96,47.03,46.88,46.96,29804.0,45.5342,45.6021,45.4566,45.5342,29804.0
2016-09-28 15:30:00,46.88,47.38,46.87,47.37,46190.0,45.4566,45.9414,45.4469,45.9317,46190.0
2016-09-29 09:30:00,47.29,47.29,46.62,46.94,33034.0,45.8542,45.8542,45.2045,45.5148,33034.0
2016-09-29 10:00:00,46.99,47.14,46.55,46.95,35012.0,45.5633,45.7087,45.1366,45.5245,35012.0
2016-09-29 10:30:00,46.93,46.93,46.72,46.72,5350.0,45.5051,45.5051,45.3015,45.3015,5350.0
2016-09-29 11:00:00,46.63,46.75,46.33,46.6,19396.0,45.2142,45.3306,44.9233,45.1851,19396.0
2016-09-29 11:30:00,46.73,46.77,46.58,46.62,2800.0,45.3112,45.3499,45.1657,45.2045,2800.0
2016-09-29 12:00:00,46.58,46.84,46.58,46.78,7400.0,45.1657,45.4178,45.1657,45.3596,7400.0
2016-09-29 12:30:00,46.78,46.78,45.5,45.67,45428.0,45.3596,45.3596,44.1185,44.2833,45428.0
2016-09-29 13:00:00,45.62,46.01,45.25,45.88,57992.0,44.2349,44.613,43.8761,44.487,57992.0
2016-09-29 13:30:00,45.8,45.99,45.1,45.32,34944.0,44.4094,44.5936,43.7307,43.944,34944.0
2016-09-29 14:00:00,45.32,46.07,45.25,46.07,17786.0,43.944,44.6712,43.8761,44.6712,17786.0
2016-09-29 14:30:00,46.05,46.25,45.81,45.83,24336.0,44.6518,44.8457,44.4191,44.4385,24336.0
2016-09-29 15:00:00,45.77,45.88,45.4,45.64,34382.0,44.3803,44.487,44.0215,44.2543,34382.0
2016-09-29 15:30:00,45.6,45.79,45.24,45.26,76656.0,44.2155,44.3997,43.8664,43.8858,76656.0
2016-09-30 09:30:00,45.87,46.18,45.27,45.49,32468.0,44.4773,44.7779,43.8955,44.1088,32468.0
2016-09-30 10:00:00,45.6,46.01,45.55,46.01,39488.0,44.2155,44.613,44.167,44.613,39488.0
2016-09-30 10:30:00,46.06,46.15,46.01,46.13,23958.0,44.6615,44.7488,44.613,44.7294,23958.0
2016-09-30 11:00:00,46.18,46.86,46.18,46.85,72948.0,44.7779,45.4372,44.7779,45.4275,72948.0
2016-09-30 11:30:00,46.87,46.93,46.58,46.79,11244.0,45.4469,45.5051,45.1657,45.3693,11244.0
2016-09-30 12:00:00,46.68,46.89,46.68,46.89,12000.0,45.2627,45.4663,45.2627,45.4663,12000.0
2016-09-30 12:30:00,46.86,46.92,46.76,46.82,9202.0,45.4372,45.4954,45.3403,45.3984,9202.0
2016-09-30 13:00:00,46.77,46.77,46.6,46.6,4702.0,45.3499,45.3499,45.1851,45.1851,4702.0
2016-09-30 13:30:00,46.5,46.83,46.5,46.81,7400.0,45.0881,45.4081,45.0881,45.3887,7400.0
2016-09-30 14:00:00,46.85,47.02,46.82,47.02,17236.0,45.4275,45.5924,45.3984,45.5924,17236.0
2016-09-30 14:30:00,47.02,47.06,46.98,47.02,15150.0,45.5924,45.6311,45.5536,45.5924,15150.0
2016-09-30 15:00:00,47.08,47.23,47.08,47.2,18118.0,45.6505,45.796,45.6505,45.7669,18118.0
2016-09-30 15:30:00,47.23,47.34,46.71,46.73,96796.0,45.796,45.9026,45.2918,45.3112,96796.0
2016-10-03 09:30:00,46.31,46.32,45.78,45.81,93938.0,44.9039,44.9136,44.39,44.4191,93938.0
2016-10-03 10:00:00,45.84,46.02,45.62,45.96,68716.0,44.4482,44.6227,44.2349,44.5645,68716.0
2016-10-03 10:30:00,46.02,46.55,46.0,46.48,27970.0,44.6227,45.1366,44.6033,45.0688,27970.0
2016-10-03 11:00:00,46.4,46.4,46.04,46.12,12348.0,44.9912,44.9912,44.6421,44.7197,12348.0
2016-10-03 11:30:00,46.06,46.09,45.65,45.69,38264.0,44.6615,44.6906,44.264,44.3027,38264.0
2016-10-03 12:00:00,45.78,45.97,45.65,45.71,13506.0,44.39,44.5742,44.264,44.3221,13506.0
2016-10-03 12:30:00,45.72,45.93,45.52,45.92,10568.0,44.3318,44.5355,44.1379,44.5258,10568.0
2016-10-03 13:00:00,45.9,46.01,45.69,46.01,10164.0,44.5064,44.613,44.3027,44.613,10164.0
2016-10-03 13:30:00,46.02,46.15,45.92,46.06,19570.0,44.6227,44.7488,44.5258,44.6615,19570.0
2016-10-03 14:00:00,46.09,46.2,46.09,46.09,9134.0,44.6906,44.7973,44.6906,44.6906,9134.0
2016-10-03 14:30:00,46.07,46.07,45.74,45.76,2556.0,44.6712,44.6712,44.3512,44.3706,2556.0
2016-10-03 15:00:00,45.94,45.99,45.79,45.94,8640.0,44.5451,44.5936,44.3997,44.5451,8640.0
2016-10-03 15:30:00,45.99,46.29,45.93,46.28,60504.0,44.5936,44.8845,44.5355,44.8748,60504.0
2016-10-04 09:30:00,46.49,46.77,46.34,46.41,57564.0,45.0785,45.3499,44.933,45.0009,57564.0
2016-10-04 10:00:00,46.5,46.56,45.95,46.3,34190.0,45.0881,45.1463,44.5548,44.8942,34190.0
2016-10-04 10:30:00,46.32,46.81,46.3,46.7,61994.0,44.9136,45.3887,44.8942,45.2821,61994.0
2016-10-04 11:00:00,46.63,46.63,45.75,46.04,51256.0,45.2142,45.2142,44.3609,44.6421,51256.0
2016-10-04 11:30:00,46.13,46.61,46.04,46.23,53496.0,44.7294,45.1948,44.6421,44.8263,53496.0
2016-10-04 12:00:00,46.25,46.25,45.8,45.94,12116.0,44.8457,44.8457,44.4094,44.5451,12116.0
2016-10-04 12:30:00,45.88,46.06,45.65,45.72,14520.0,44.487,44.6615,44.264,44.3318,14520.0
2016-10-04 13:00:00,45.71,45.73,45.07,45.08,21646.0,44.3221,44.3415,43.7016,43.7113,21646.0
2016-10-04 13:30:00,45.1,45.3,45.07,45.17,23958.0,43.7307,43.9246,43.7016,43.7985,23958.0
2016-10-04 14:00:00,45.13,45.43,45.04,45.21,33168.0,43.7597,44.0506,43.6725,43.8373,33168.0
2016-10-04 14:30:00,45.17,45.31,44.99,44.99,27836.0,43.7985,43.9343,43.624,43.624,27836.0
2016-10-04 15:00:00,45.1,45.49,45.04,45.49,14370.0,43.7307,44.1088,43.6725,44.1088,14370.0
2016-10-04 15:30:00,45.55,45.71,45.43,45.58,67894.0,44.167,44.3221,44.0506,44.1961,67894.0
2016-10-05 09:30:00,46.08,46.5,46.08,46.29,40816.0,44.6809,45.0881,44.6809,44.8845,40816.0
2016-10-05 10:00:00,46.29,46.73,46.22,46.51,46276.0,44.8845,45.3112,44.8166,45.0978,46276.0
2016-10-05 10:30:00,46.66,46.75,46.49,46.74,28486.0,45.2433,45.3306,45.0785,45.3209,28486.0
2016-10-05 11:00:00,46.65,46.85,46.65,46.85,15006.0,45.2336,45.4275,45.2336,45.4275,15006.0
2016-10-05 11:30:00,46.88,47.08,46.85,46.98,34460.0,45.4566,45.6505,45.4275,45.5536,34460.0
2016-10-05 12:00:00,47.05,47.18,47.05,47.1,15928.0,45.6214,45.7475,45.6214,45.6699,15928.0
2016-10-05 12:30:00,47.09,47.13,47.03,47.09,11404.0,45.6602,45.699,45.6021,45.6602,11404.0
2016-10-05 13:00:00,47.13,47.17,46.98,47.02,11412.0,45.699,45.7378,45.5536,45.5924,11412.0
2016-10-05 13:30:00,47.0,47.16,47.0,47.16,7532.0,45.573,45.7281,45.573,45.7281,7532.0
2016-10-05 14:00:00,47.04,47.04,46.75,46.77,6876.0,45.6118,45.6118,45.3306,45.3499,6876.0
2016-10-05 14:30:00,46.77,46.82,46.7,46.75,15598.0,45.3499,45.3984,45.2821,45.3306,15598.0
2016-10-05 15:00:00,46.76,46.85,46.39,46.39,42770.0,45.3403,45.4275,44.9815,44.9815,42770.0
2016-10-05 15:30:00,46.34,46.6,46.34,46.39,45452.0,44.933,45.1851,44.933,44.9815,45452.0
2016-10-06 09:30:00,46.13,46.17,45.37,45.51,65012.0,44.7294,44.7682,43.9925,44.1282,65012.0
2016-10-06 10:00:00,45.44,45.66,45.3,45.65,33860.0,44.0603,44.2737,43.9246,44.264,33860.0
2016-10-06 10:30:00,45.5,45.67,45.41,45.63,6008.0,44.1185,44.2833,44.0312,44.2446,6008.0
2016-10-06 11:00:00,45.62,45.68,45.15,45.56,37498.0,44.2349,44.293,43.7791,44.1767,37498.0
2016-10-06 11:30:00,45.55,46.33,45.48,46.14,48838.0,44.167,44.9233,44.0991,44.7391,48838.0
2016-10-06 12:00:00,46.19,46.44,46.19,46.26,72804.0,44.7876,45.03,44.7876,44.8554,72804.0
2016-10-06 12:30:00,46.32,46.37,46.17,46.21,12742.0,44.9136,44.9621,44.7682,44.807,12742.0
2016-10-06 13:00:00,46.14,46.22,46.13,46.17,3556.0,44.7391,44.8166,44.7294,44.7682,3556.0
2016-10-06 13:30:00,46.24,46.27,46.17,46.2,8232.0,44.836,44.8651,44.7682,44.7973,8232.0
2016-10-06 14:00:00,46.21,46.46,46.21,46.33,29416.0,44.807,45.0494,44.807,44.9233,29416.0
2016-10-06 14:30:00,46.33,46.38,46.2,46.23,14454.0,44.9233,44.9718,44.7973,44.8263,14454.0
2016-10-06 15:00:00,46.27,46.37,46.26,46.26,18156.0,44.8651,44.9621,44.8554,44.8554,18156.0
2016-10-06 15:30:00,46.24,46.35,46.22,46.24,25058.0,44.836,44.9427,44.8166,44.836,25058.0
2016-10-07 09:30:00,46.47,46.77,45.59,45.68,71744.0,45.0591,45.3499,44.2058,44.293,71744.0
2016-10-07 10:00:00,45.73,46.06,45.73,45.95,32638.0,44.3415,44.6615,44.3415,44.5548,32638.0
2016-10-07 10:30:00,45.95,45.99,45.72,45.75,29540.0,44.5548,44.5936,44.3318,44.3609,29540.0
2016-10-07 11:00:00,45.71,45.74,45.5,45.55,20340.0,44.3221,44.3512,44.1185,44.167,20340.0
2016-10-07 11:30:00,45.43,45.44,44.48,44.76,59876.0,44.0506,44.0603,43.1295,43.401,59876.0
2016-10-07 12:00:00,44.72,44.94,44.57,44.77,28742.0,43.3622,43.5755,43.2167,43.4107,28742.0
2016-10-07 12:30:00,44.75,44.84,44.52,44.83,22922.0,43.3913,43.4785,43.1683,43.4689,22922.0
2016-10-07 13:00:00,44.76,44.92,44.52,44.88,56186.0,43.401,43.5561,43.1683,43.5173,56186.0
2016-10-07 13:30:00,44.95,45.43,44.93,45.23,26436.0,43.5852,44.0506,43.5658,43.8567,26436.0
2016-10-07 14:00:00,45.31,45.32,45.16,45.26,26358.0,43.9343,43.944,43.7888,43.8858,26358.0
2016-10-07 14:30:00,45.28,45.34,45.2,45.27,8936.0,43.9052,43.9634,43.8276,43.8955,8936.0
2016-10-07 15:00:00,45.33,45.33,45.15,45.28,9410.0,43.9537,43.9537,43.7791,43.9052,9410.0
2016-10-07 15:30:00,45.3,45.38,45.13,45.13,35600.0,43.9246,44.0022,43.7597,43.7597,35600.0
2016-10-10 09:30:00,46.0,47.2,46.0,47.1,124102.0,44.6033,45.7669,44.6033,45.6699,124102.0
2016-10-10 10:00:00,47.11,47.15,46.96,46.96,54670.0,45.6796,45.7184,45.5342,45.5342,54670.0
2016-10-10 10:30:00,47.04,47.13,47.04,47.05,4170.0,45.6118,45.699,45.6118,45.6214,4170.0
2016-10-10 11:00:00,46.88,46.98,46.85,46.94,33778.0,45.4566,45.5536,45.4275,45.5148,33778.0
2016-10-10 11:30:00,47.0,47.06,46.84,46.93,19488.0,45.573,45.6311,45.4178,45.5051,19488.0
2016-10-10 12:00:00,46.92,46.92,46.74,46.82,41336.0,45.4954,45.4954,45.3209,45.3984,41336.0
2016-10-10 12:30:00,46.83,46.96,46.83,46.89,16570.0,45.4081,45.5342,45.4081,45.4663,16570.0
2016-10-10 13:00:00,46.87,47.0,46.87,46.87,5800.0,45.4469,45.573,45.4469,45.4469,5800.0
2016-10-10 13:30:00,46.84,46.86,46.75,46.86,7030.0,45.4178,45.4372,45.3306,45.4372,7030.0
2016-10-10 14:00:00,46.87,46.88,46.79,46.85,24400.0,45.4469,45.4566,45.3693,45.4275,24400.0
2016-10-10 14:30:00,46.75,46.86,46.72,46.8,5568.0,45.3306,45.4372,45.3015,45.379,5568.0
2016-10-10 15:00:00,46.82,46.87,46.74,46.83,24600.0,45.3984,45.4469,45.3209,45.4081,24600.0
2016-10-10 15:30:00,46.77,46.83,46.66,46.74,37330.0,45.3499,45.4081,45.2433,45.3209,37330.0
2016-10-11 09:30:00,46.44,46.48,45.66,45.95,67824.0,45.03,45.0688,44.2737,44.5548,67824.0
2016-10-11 10:00:00,45.87,45.93,45.38,45.38,30416.0,44.4773,44.5355,44.0022,44.0022,30416.0
2016-10-11 10:30:00,45.55,45.72,45.19,45.19,25466.0,44.167,44.3318,43.8179,43.8179,25466.0
2016-10-11 11:00:00,45.21,45.23,44.44,44.46,74546.0,43.8373,43.8567,43.0907,43.1101,74546.0
2016-10-11 11:30:00,44.44,44.63,44.15,44.37,57462.0,43.0907,43.2749,42.8095,43.0228,57462.0
2016-10-11 12:00:00,44.38,44.45,44.23,44.41,15340.0,43.0325,43.1004,42.8871,43.0616,15340.0
2016-10-11 12:30:00,44.4,44.57,44.3,44.35,15108.0,43.0519,43.2167,42.9549,43.0034,15108.0
2016-10-11 13:00:00,44.35,44.37,44.05,44.32,84828.0,43.0034,43.0228,42.7125,42.9743,84828.0
2016-10-11 13:30:00,44.26,44.26,43.74,43.76,26420.0,42.9162,42.9162,42.4119,42.4313,26420.0
2016-10-11 14:00:00,43.77,43.94,43.44,43.63,19622.0,42.441,42.6059,42.1211,42.3053,19622.0
2016-10-11 14:30:00,43.58,43.93,43.54,43.86,37788.0,42.2568,42.5962,42.218,42.5283,37788.0
2016-10-11 15:00:00,43.82,44.15,43.67,44.02,21776.0,42.4895,42.8095,42.3441,42.6834,21776.0
2016-10-11 15:30:00,44.04,44.23,43.99,44.16,95236.0,42.7028,42.8871,42.6544,42.8192,95236.0
2016-10-12 09:30:00,44.24,44.49,43.72,44.49,57140.0,42.8968,43.1392,42.3926,43.1392,57140.0
2016-10-12 10:00:00,44.49,44.62,44.27,44.56,22244.0,43.1392,43.2652,42.9259,43.2071,22244.0
2016-10-12 10:30:00,44.54,44.54,43.96,44.08,35512.0,43.1877,43.1877,42.6253,42.7416,35512.0
2016-10-12 11:00:00,44.09,44.65,44.09,44.64,37078.0,42.7513,43.2943,42.7513,43.2846,37078.0
2016-10-12 11:30:00,44.63,44.81,44.41,44.43,23290.0,43.2749,43.4495,43.0616,43.081,23290.0
2016-10-12 12:00:00,44.46,44.55,44.39,44.51,17118.0,43.1101,43.1974,43.0422,43.1586,17118.0
2016-10-12 12:30:00,44.49,44.56,44.49,44.51,8762.0,43.1392,43.2071,43.1392,43.1586,8762.0
2016-10-12 13:00:00,44.32,44.56,44.32,44.56,19792.0,42.9743,43.2071,42.9743,43.2071,19792.0
2016-10-12 13:30:00,44.57,44.57,44.29,44.41,9486.0,43.2167,43.2167,42.9452,43.0616,9486.0
2016-10-12 14:00:00,44.45,44.69,44.23,44.3,23382.0,43.1004,43.3331,42.8871,42.9549,23382.0
2016-10-12 14:30:00,44.35,44.37,44.21,44.27,6556.0,43.0034,43.0228,42.8677,42.9259,6556.0
2016-10-12 15:00:00,44.15,44.24,44.05,44.07,11602.0,42.8095,42.8968,42.7125,42.7319,11602.0
2016-10-12 15:30:00,44.04,44.19,43.94,44.12,40392.0,42.7028,42.8483,42.6059,42.7804,40392.0
2016-10-13 09:30:00,43.02,43.21,42.26,42.38,94574.0,41.7138,41.898,40.9769,41.0932,94574.0
2016-10-13 10:00:00,42.24,42.72,42.12,42.54,48676.0,40.9575,41.4229,40.8411,41.2484,48676.0
2016-10-13 10:30:00,42.54,42.9,42.45,42.78,24654.0,41.2484,41.5975,41.1611,41.4811,24654.0
2016-10-13 11:00:00,42.69,43.13,42.55,43.01,25694.0,41.3938,41.8205,41.2581,41.7041,25694.0
2016-10-13 11:30:00,43.05,43.09,42.9,42.98,9914.0,41.7429,41.7817,41.5975,41.675,9914.0
2016-10-13 12:00:00,42.85,43.04,42.83,43.04,1400.0,41.549,41.7332,41.5296,41.7332,1400.0
2016-10-13 12:30:00,43.06,43.3,43.02,43.02,15104.0,41.7526,41.9853,41.7138,41.7138,15104.0
2016-10-13 13:00:00,43.01,43.01,42.77,42.91,9680.0,41.7041,41.7041,41.4714,41.6071,9680.0
2016-10-13 13:30:00,42.88,43.26,42.86,43.23,28462.0,41.5781,41.9465,41.5587,41.9174,28462.0
2016-10-13 14:00:00,43.21,43.32,43.17,43.26,7900.0,41.898,42.0047,41.8593,41.9465,7900.0
2016-10-13 14:30:00,43.27,43.5,43.2,43.4,25464.0,41.9562,42.1792,41.8883,42.0823,25464.0
2016-10-13 15:00:00,43.37,43.37,43.08,43.08,15640.0,42.0532,42.0532,41.772,41.772,15640.0
2016-10-13 15:30:00,43.09,43.16,42.7,42.94,104152.0,41.7817,41.8496,41.4035,41.6362,104152.0
2016-10-14 09:30:00,43.46,43.91,43.35,43.82,77694.0,42.1404,42.5768,42.0338,42.4895,77694.0
2016-10-14 10:00:00,43.8,43.94,43.55,43.55,11704.0,42.4701,42.6059,42.2277,42.2277,11704.0
2016-10-14 10:30:00,43.62,43.76,43.39,43.43,22824.0,42.2956,42.4313,42.0726,42.1114,22824.0
2016-10-14 11:00:00,43.27,43.27,42.84,42.97,22136.0,41.9562,41.9562,41.5393,41.6653,22136.0
2016-10-14 11:30:00,42.77,42.87,42.56,42.56,13048.0,41.4714,41.5684,41.2678,41.2678,13048.0
2016-10-14 12:00:00,42.61,42.76,42.52,42.74,6512.0,41.3163,41.4617,41.229,41.4423,6512.0
2016-10-14 12:30:00,42.83,43.1,42.8,42.81,33514.0,41.5296,41.7914,41.5005,41.5102,33514.0
2016-10-14 13:00:00,42.72,42.98,42.6,42.88,9388.0,41.4229,41.675,41.3066,41.5781,9388.0
2016-10-14 13:30:00,42.95,43.1,42.76,42.78,16240.0,41.6459,41.7914,41.4617,41.4811,16240.0
2016-10-14 14:00:00,42.72,42.88,42.55,42.88,12890.0,41.4229,41.5781,41.2581,41.5781,12890.0
2016-10-14 14:30:00,42.82,42.83,42.54,42.54,4098.0,41.5199,41.5296,41.2484,41.2484,4098.0
2016-10-14 15:00:00,42.61,42.73,42.56,42.69,10390.0,41.3163,41.4326,41.2678,41.3938,10390.0
2016-10-14 15:30:00,42.63,42.82,42.48,42.5,25384.0,41.3356,41.5199,41.1902,41.2096,25384.0
2016-10-17 09:30:00,42.6,42.72,42.4,42.46,39096.0,41.3066,41.4229,41.1126,41.1708,39096.0
2016-10-17 10:00:00,42.5,42.82,42.27,42.82,15408.0,41.2096,41.5199,40.9866,41.5199,15408.0
2016-10-17 10:30:00,42.85,42.85,42.32,42.46,6234.0,41.549,41.549,41.0351,41.1708,6234.0
2016-10-17 11:00:00,42.45,42.51,42.32,42.32,4000.0,41.1611,41.2193,41.0351,41.0351,4000.0
2016-10-17 11:30:00,42.44,42.8,42.44,42.69,3034.0,41.1514,41.5005,41.1514,41.3938,3034.0
2016-10-17 12:00:00,42.74,42.9,42.67,42.72,9006.0,41.4423,41.5975,41.3744,41.4229,9006.0
2016-10-17 12:30:00,42.74,42.79,42.72,42.79,1200.0,41.4423,41.4908,41.4229,41.4908,1200.0
2016-10-17 13:00:00,42.76,42.76,42.46,42.46,4434.0,41.4617,41.4617,41.1708,41.1708,4434.0
2016-10-17 13:30:00,42.43,42.5,42.21,42.21,14272.0,41.1417,41.2096,40.9284,40.9284,14272.0
2016-10-17 14:00:00,42.23,42.44,42.23,42.43,10402.0,40.9478,41.1514,40.9478,41.1417,10402.0
2016-10-17 14:30:00,42.44,42.44,42.35,42.4,1400.0,41.1514,41.1514,41.0642,41.1126,1400.0
2016-10-17 15:00:00,42.43,42.44,42.37,42.38,5600.0,41.1417,41.1514,41.0835,41.0932,5600.0
2016-10-17 15:30:00,42.33,42.43,42.24,42.32,26668.0,41.0448,41.1417,40.9575,41.0351,26668.0
2016-10-18 09:30:00,43.66,43.66,42.94,43.02,48012.0,42.3344,42.3344,41.6362,41.7138,48012.0
2016-10-18 10:00:00,42.95,43.01,42.72,42.81,18036.0,41.6459,41.7041,41.4229,41.5102,18036.0
2016-10-18 10:30:00,42.87,43.03,42.87,42.95,8000.0,41.5684,41.7235,41.5684,41.6459,8000.0
2016-10-18 11:00:00,42.98,43.26,42.88,43.26,29808.0,41.675,41.9465,41.5781,41.9465,29808.0
2016-10-18 11:30:00,43.24,43.58,43.2,43.55,57268.0,41.9271,42.2568,41.8883,42.2277,57268.0
2016-10-18 12:00:00,43.53,43.54,43.45,43.45,6706.0,42.2083,42.218,42.1308,42.1308,6706.0
2016-10-18 12:30:00,43.61,43.61,43.46,43.46,1600.0,42.2859,42.2859,42.1404,42.1404,1600.0
2016-10-18 13:00:00,43.46,43.54,43.42,43.54,4514.0,42.1404,42.218,42.1017,42.218,4514.0
2016-10-18 13:30:00,43.47,43.47,43.34,43.41,10572.0,42.1501,42.1501,42.0241,42.092,10572.0
2016-10-18 14:00:00,43.41,43.41,43.35,43.38,13200.0,42.092,42.092,42.0338,42.0629,13200.0
2016-10-18 14:30:00,43.42,43.43,43.29,43.32,17248.0,42.1017,42.1114,41.9756,42.0047,17248.0
2016-10-18 15:00:00,43.29,43.3,43.16,43.16,4350.0,41.9756,41.9853,41.8496,41.8496,4350.0
2016-10-18 15:30:00,43.07,43.12,42.99,43.0,7670.0,41.7623,41.8108,41.6847,41.6944,7670.0
2016-10-19 09:30:00,43.22,43.22,42.76,42.76,24812.0,41.9077,41.9077,41.4617,41.4617,24812.0
2016-10-19 10:00:00,42.81,43.09,42.6,43.09,10386.0,41.5102,41.7817,41.3066,41.7817,10386.0
2016-10-19 10:30:00,43.08,43.38,42.98,43.29,11500.0,41.772,42.0629,41.675,41.9756,11500.0
2016-10-19 11:00:00,43.29,43.54,43.13,43.54,11006.0,41.9756,42.218,41.8205,42.218,11006.0
2016-10-19 11:30:00,43.6,44.04,43.6,43.72,50148.0,42.2762,42.7028,42.2762,42.3926,50148.0
2016-10-19 12:00:00,43.66,43.85,43.65,43.84,4718.0,42.3344,42.5186,42.3247,42.5089,4718.0
2016-10-19 12:30:00,43.81,43.97,43.81,43.93,4054.0,42.4798,42.635,42.4798,42.5962,4054.0
2016-10-19 13:00:00,43.94,44.01,43.93,44.01,10130.0,42.6059,42.6737,42.5962,42.6737,10130.0
2016-10-19 13:30:00,43.95,43.98,43.82,43.82,3772.0,42.6156,42.6447,42.4895,42.4895,3772.0
2016-10-19 14:00:00,43.99,44.05,43.97,43.98,7400.0,42.6544,42.7125,42.635,42.6447,7400.0
2016-10-19 14:30:00,43.83,43.83,43.68,43.68,4284.0,42.4992,42.4992,42.3538,42.3538,4284.0
2016-10-19 15:00:00,43.79,43.85,43.77,43.77,3932.0,42.4604,42.5186,42.441,42.441,3932.0
2016-10-19 15:30:00,43.75,43.75,43.52,43.53,46272.0,42.4216,42.4216,42.1986,42.2083,46272.0
2016-10-20 09:30:00,43.22,43.5,42.88,43.45,26954.0,41.9077,42.1792,41.5781,42.1308,26954.0
2016-10-20 10:00:00,43.55,43.65,43.08,43.18,15256.0,42.2277,42.3247,41.772,41.869,15256.0
2016-10-20 10:30:00,42.96,43.02,42.47,42.58,45492.0,41.6556,41.7138,41.1805,41.2872,45492.0
2016-10-20 11:00:00,42.62,43.09,42.59,42.91,14446.0,41.326,41.7817,41.2969,41.6071,14446.0
2016-10-20 11:30:00,42.86,42.94,42.7,42.94,10152.0,41.5587,41.6362,41.4035,41.6362,10152.0
2016-10-20 12:00:00,43.0,43.1,42.98,43.04,10462.0,41.6944,41.7914,41.675,41.7332,10462.0
2016-10-20 12:30:00,43.02,43.57,43.02,43.45,31340.0,41.7138,42.2471,41.7138,42.1308,31340.0
2016-10-20 13:00:00,43.42,43.63,43.27,43.3,9764.0,42.1017,42.3053,41.9562,41.9853,9764.0
2016-10-20 13:30:00,43.42,43.53,43.01,43.12,16032.0,42.1017,42.2083,41.7041,41.8108,16032.0
2016-10-20 14:00:00,43.26,43.27,43.19,43.26,4106.0,41.9465,41.9562,41.8786,41.9465,4106.0
2016-10-20 14:30:00,43.24,43.48,43.24,43.39,3318.0,41.9271,42.1598,41.9271,42.0726,3318.0
2016-10-20 15:00:00,43.33,43.44,43.23,43.27,9400.0,42.0144,42.1211,41.9174,41.9562,9400.0
2016-10-20 15:30:00,43.2,43.35,43.15,43.19,22830.0,41.8883,42.0338,41.8399,41.8786,22830.0
2016-10-21 09:30:00,42.24,42.66,42.1,42.59,31480.0,40.9575,41.3647,40.8217,41.2969,31480.0
2016-10-21 10:00:00,42.5,42.68,42.38,42.65,20302.0,41.2096,41.3841,41.0932,41.355,20302.0
2016-10-21 10:30:00,42.72,43.11,42.71,43.04,16356.0,41.4229,41.8011,41.4132,41.7332,16356.0
2016-10-21 11:00:00,43.05,43.21,42.96,43.1,1200.0,41.7429,41.898,41.6556,41.7914,1200.0
2016-10-21 11:30:00,43.13,43.44,43.12,43.36,7000.0,41.8205,42.1211,41.8108,42.0435,7000.0
2016-10-21 12:00:00,43.25,43.25,43.05,43.05,4400.0,41.9368,41.9368,41.7429,41.7429,4400.0
2016-10-21 12:30:00,43.08,43.08,43.05,43.06,4668.0,41.772,41.772,41.7429,41.7526,4668.0
2016-10-21 13:00:00,43.13,43.13,43.06,43.08,1470.0,41.8205,41.8205,41.7526,41.772,1470.0
2016-10-21 13:30:00,42.75,43.06,42.73,43.06,7964.0,41.452,41.7526,41.4326,41.7526,7964.0
2016-10-21 14:00:00,42.98,43.04,42.96,43.04,3600.0,41.675,41.7332,41.6556,41.7332,3600.0
2016-10-21 14:30:00,42.99,43.2,42.99,43.19,9952.0,41.6847,41.8883,41.6847,41.8786,9952.0
2016-10-21 15:00:00,43.13,43.19,42.98,43.08,5292.0,41.8205,41.8786,41.675,41.772,5292.0
2016-10-21 15:30:00,43.07,43.16,43.02,43.1,28912.0,41.7623,41.8496,41.7138,41.7914,28912.0
2016-10-24 09:30:00,44.14,44.73,44.14,44.67,91198.0,42.7998,43.3719,42.7998,43.3137,91198.0
2016-10-24 10:00:00,44.69,44.69,44.29,44.29,6270.0,43.3331,43.3331,42.9452,42.9452,6270.0
2016-10-24 10:30:00,44.33,44.47,44.23,44.27,18236.0,42.984,43.1198,42.8871,42.9259,18236.0
2016-10-24 11:00:00,44.33,44.38,43.99,44.02,16500.0,42.984,43.0325,42.6544,42.6834,16500.0
2016-10-24 11:30:00,43.93,43.93,43.83,43.87,7656.0,42.5962,42.5962,42.4992,42.538,7656.0
2016-10-24 12:00:00,43.84,43.9,43.75,43.77,10748.0,42.5089,42.5671,42.4216,42.441,10748.0
2016-10-24 12:30:00,43.72,43.72,43.52,43.64,13308.0,42.3926,42.3926,42.1986,42.315,13308.0
2016-10-24 13:00:00,43.73,43.77,43.66,43.74,2386.0,42.4023,42.441,42.3344,42.4119,2386.0
2016-10-24 13:30:00,43.76,43.88,43.76,43.8,4614.0,42.4313,42.5477,42.4313,42.4701,4614.0
2016-10-24 14:00:00,43.79,43.93,43.73,43.93,3600.0,42.4604,42.5962,42.4023,42.5962,3600.0
2016-10-24 14:30:00,43.94,44.0,43.88,43.88,5184.0,42.6059,42.6641,42.5477,42.5477,5184.0
2016-10-24 15:00:00,43.92,43.92,43.83,43.88,21600.0,42.5865,42.5865,42.4992,42.5477,21600.0
2016-10-24 15:30:00,43.81,44.05,43.81,43.98,34338.0,42.4798,42.7125,42.4798,42.6447,34338.0
2016-10-25 09:30:00,43.89,44.04,43.74,43.77,8076.0,42.5574,42.7028,42.4119,42.441,8076.0
2016-10-25 10:00:00,43.77,43.85,43.36,43.43,6698.0,42.441,42.5186,42.0435,42.1114,6698.0
2016-10-25 10:30:00,43.31,43.31,42.74,42.82,22558.0,41.995,41.995,41.4423,41.5199,22558.0
2016-10-25 11:00:00,42.9,43.04,42.81,42.89,14036.0,41.5975,41.7332,41.5102,41.5878,14036.0
2016-10-25 11:30:00,43.06,43.06,42.85,42.85,9354.0,41.7526,41.7526,41.549,41.549,9354.0
2016-10-25 12:00:00,42.88,42.99,42.6,42.77,16378.0,41.5781,41.6847,41.3066,41.4714,16378.0
2016-10-25 12:30:00,42.7,42.82,42.69,42.79,5500.0,41.4035,41.5199,41.3938,41.4908,5500.0
2016-10-25 13:00:00,42.79,42.96,42.73,42.9,4800.0,41.4908,41.6556,41.4326,41.5975,4800.0
2016-10-25 13:30:00,42.91,43.1,42.91,43.06,5520.0,41.6071,41.7914,41.6071,41.7526,5520.0
2016-10-25 14:00:00,43.05,43.05,43.0,43.02,2712.0,41.7429,41.7429,41.6944,41.7138,2712.0
2016-10-25 14:30:00,42.95,42.97,42.82,42.82,2440.0,41.6459,41.6653,41.5199,41.5199,2440.0
2016-10-25 15:00:00,42.87,42.9,42.74,42.89,11800.0,41.5684,41.5975,41.4423,41.5878,11800.0
2016-10-25 15:30:00,42.9,42.94,42.8,42.92,14086.0,41.5975,41.6362,41.5005,41.6168,14086.0
2016-10-26 09:30:00,42.09,42.6,42.07,42.17,34358.0,40.812,41.3066,40.7927,40.8896,34358.0
2016-10-26 10:00:00,42.15,42.31,42.15,42.15,16458.0,40.8702,41.0254,40.8702,40.8702,16458.0
2016-10-26 10:30:00,42.24,42.88,42.24,42.88,42636.0,40.9575,41.5781,40.9575,41.5781,42636.0
2016-10-26 11:00:00,42.79,42.97,42.6,42.63,29654.0,41.4908,41.6653,41.3066,41.3356,29654.0
2016-10-26 11:30:00,42.73,42.79,42.55,42.71,6572.0,41.4326,41.4908,41.2581,41.4132,6572.0
2016-10-26 12:00:00,42.54,42.54,42.45,42.45,1200.0,41.2484,41.2484,41.1611,41.1611,1200.0
2016-10-26 12:30:00,42.38,42.38,42.37,42.37,2186.0,41.0932,41.0932,41.0835,41.0835,2186.0
2016-10-26 13:00:00,42.37,42.37,42.1,42.13,8380.0,41.0835,41.0835,40.8217,40.8508,8380.0
2016-10-26 13:30:00,42.08,42.09,41.52,41.6,36536.0,40.8023,40.812,40.2594,40.3369,36536.0
2016-10-26 14:00:00,41.63,41.63,41.39,41.54,9584.0,40.366,40.366,40.1333,40.2787,9584.0
2016-10-26 14:30:00,41.47,41.66,41.47,41.64,2000.0,40.2109,40.3951,40.2109,40.3757,2000.0
2016-10-26 15:00:00,41.72,41.77,41.63,41.74,6250.0,40.4533,40.5018,40.366,40.4727,6250.0
2016-10-26 15:30:00,41.75,41.8,41.63,41.69,17286.0,40.4824,40.5309,40.366,40.4242,17286.0
2016-10-27 09:30:00,41.99,42.02,41.6,41.68,14182.0,40.7151,40.7442,40.3369,40.4145,14182.0
2016-10-27 10:00:00,41.69,41.69,40.98,40.98,30022.0,40.4242,40.4242,39.7357,39.7357,30022.0
2016-10-27 10:30:00,41.2,41.2,40.8,40.83,17302.0,39.9491,39.9491,39.5612,39.5903,17302.0
2016-10-27 11:00:00,40.85,40.97,40.74,40.97,33324.0,39.6097,39.7261,39.503,39.7261,33324.0
2016-10-27 11:30:00,40.69,41.06,40.53,41.06,41598.0,39.4546,39.8133,39.2994,39.8133,41598.0
2016-10-27 12:00:00,41.0,41.07,40.74,40.74,14662.0,39.7551,39.823,39.503,39.503,14662.0
2016-10-27 12:30:00,40.7,40.77,40.48,40.64,24784.0,39.4642,39.5321,39.2509,39.4061,24784.0
2016-10-27 13:00:00,40.59,40.6,40.53,40.58,2440.0,39.3576,39.3673,39.2994,39.3479,2440.0
2016-10-27 13:30:00,40.5,40.73,40.45,40.57,4658.0,39.2703,39.4933,39.2218,39.3382,4658.0
2016-10-27 14:00:00,40.62,40.69,40.49,40.49,1800.0,39.3867,39.4546,39.2606,39.2606,1800.0
2016-10-27 14:30:00,40.44,40.44,40.27,40.27,10714.0,39.2121,39.2121,39.0473,39.0473,10714.0
2016-10-27 15:00:00,40.32,40.32,39.95,40.06,31920.0,39.0958,39.0958,38.737,38.8437,31920.0
2016-10-27 15:30:00,40.06,40.24,40.05,40.21,52114.0,38.8437,39.0182,38.834,38.9891,52114.0
2016-10-28 09:30:00,40.1,40.6,39.92,40.42,28710.0,38.8825,39.3673,38.7079,39.1928,28710.0
2016-10-28 10:00:00,40.39,40.56,40.24,40.53,11678.0,39.1637,39.3285,39.0182,39.2994,11678.0
2016-10-28 10:30:00,40.57,40.84,40.57,40.67,20858.0,39.3382,39.6,39.3382,39.4352,20858.0
2016-10-28 11:00:00,40.67,40.68,40.52,40.55,10988.0,39.4352,39.4449,39.2897,39.3188,10988.0
2016-10-28 11:30:00,40.65,40.66,40.52,40.52,3800.0,39.4158,39.4255,39.2897,39.2897,3800.0
2016-10-28 12:00:00,40.5,40.88,40.5,40.74,43800.0,39.2703,39.6388,39.2703,39.503,43800.0
2016-10-28 12:30:00,40.67,40.7,40.64,40.65,2642.0,39.4352,39.4642,39.4061,39.4158,2642.0
2016-10-28 13:00:00,40.72,40.72,40.1,40.34,25988.0,39.4836,39.4836,38.8825,39.1152,25988.0
2016-10-28 13:30:00,40.29,40.33,39.73,39.73,32998.0,39.0667,39.1055,38.5237,38.5237,32998.0
2016-10-28 14:00:00,39.71,39.94,39.61,39.82,20150.0,38.5043,38.7273,38.4073,38.611,20150.0
2016-10-28 14:30:00,39.83,40.05,39.66,40.04,15132.0,38.6207,38.834,38.4558,38.8243,15132.0
2016-10-28 15:00:00,40.02,40.23,39.8,40.2,39416.0,38.8049,39.0085,38.5916,38.9794,39416.0
2016-10-28 15:30:00,40.2,40.21,39.78,39.88,44014.0,38.9794,38.9891,38.5722,38.6691,44014.0
2016-10-31 09:30:00,40.05,40.16,39.75,39.75,33920.0,38.834,38.9406,38.5431,38.5431,33920.0
2016-10-31 10:00:00,39.77,39.99,39.73,39.97,10242.0,38.5625,38.7758,38.5237,38.7564,10242.0
2016-10-31 10:30:00,40.03,40.03,39.65,39.81,16106.0,38.8146,38.8146,38.4461,38.6013,16106.0
2016-10-31 11:00:00,39.86,40.18,39.85,40.17,9246.0,38.6498,38.96,38.6401,38.9503,9246.0
2016-10-31 11:30:00,40.22,40.3,40.12,40.3,20398.0,38.9988,39.0764,38.9019,39.0764,20398.0
2016-10-31 12:00:00,40.27,40.29,40.02,40.1,2518.0,39.0473,39.0667,38.8049,38.8825,2518.0
2016-10-31 12:30:00,40.17,40.17,40.06,40.1,5106.0,38.9503,38.9503,38.8437,38.8825,5106.0
2016-10-31 13:00:00,40.09,40.09,39.98,40.02,6812.0,38.8728,38.8728,38.7661,38.8049,6812.0
2016-10-31 13:30:00,40.12,40.12,40.07,40.11,4688.0,38.9019,38.9019,38.8534,38.8922,4688.0
2016-10-31 14:00:00,40.15,40.2,40.05,40.1,5618.0,38.9309,38.9794,38.834,38.8825,5618.0
2016-10-31 14:30:00,40.12,40.24,40.11,40.23,2800.0,38.9019,39.0182,38.8922,39.0085,2800.0
2016-10-31 15:00:00,40.33,40.38,40.31,40.36,6002.0,39.1055,39.154,39.0861,39.1346,6002.0
2016-10-31 15:30:00,40.46,40.46,40.31,40.35,26770.0,39.2315,39.2315,39.0861,39.1249,26770.0
2016-11-01 09:30:00,40.52,40.56,40.01,40.12,18276.0,39.2897,39.3285,38.7952,38.9019,18276.0
2016-11-01 10:00:00,40.12,40.17,39.83,39.83,32002.0,38.9019,38.9503,38.6207,38.6207,32002.0
2016-11-01 10:30:00,39.8,39.92,39.47,39.87,18182.0,38.5916,38.7079,38.2716,38.6594,18182.0
2016-11-01 11:00:00,39.95,39.95,39.6,39.6,12040.0,38.737,38.737,38.3976,38.3976,12040.0
2016-11-01 11:30:00,39.54,39.61,39.3,39.38,22040.0,38.3395,38.4073,38.1068,38.1843,22040.0
2016-11-01 12:00:00,39.35,39.35,39.06,39.16,30334.0,38.1552,38.1552,37.874,37.971,30334.0
2016-11-01 12:30:00,39.22,39.3,38.99,39.06,16044.0,38.0292,38.1068,37.8062,37.874,16044.0
2016-11-01 13:00:00,39.15,39.18,38.76,39.0,23434.0,37.9613,37.9904,37.5832,37.8159,23434.0
2016-11-01 13:30:00,38.95,38.95,38.48,38.55,23920.0,37.7674,37.7674,37.3117,37.3795,23920.0
2016-11-01 14:00:00,38.48,38.64,38.11,38.64,20060.0,37.3117,37.4668,36.9529,37.4668,20060.0
2016-11-01 14:30:00,38.6,38.7,38.5,38.58,8228.0,37.428,37.525,37.331,37.4086,8228.0
2016-11-01 15:00:00,38.51,38.85,38.46,38.82,10938.0,37.3407,37.6704,37.2923,37.6413,10938.0
2016-11-01 15:30:00,38.88,39.12,38.74,38.88,54754.0,37.6995,37.9322,37.5638,37.6995,54754.0
2016-11-02 09:30:00,38.68,38.76,38.44,38.74,19924.0,37.5056,37.5832,37.2729,37.5638,19924.0
2016-11-02 10:00:00,38.67,38.7,38.34,38.55,15938.0,37.4959,37.525,37.1759,37.3795,15938.0
2016-11-02 10:30:00,38.52,38.52,38.25,38.27,20222.0,37.3504,37.3504,37.0886,37.108,20222.0
2016-11-02 11:00:00,38.32,38.58,38.26,38.29,6800.0,37.1565,37.4086,37.0983,37.1274,6800.0
2016-11-02 11:30:00,38.25,38.29,38.06,38.09,6962.0,37.0886,37.1274,36.9044,36.9335,6962.0
2016-11-02 12:00:00,38.09,38.22,37.96,37.99,23504.0,36.9335,37.0595,36.8074,36.8365,23504.0
2016-11-02 12:30:00,37.98,38.09,37.91,37.97,14300.0,36.8268,36.9335,36.759,36.8171,14300.0
2016-11-02 13:00:00,37.97,37.97,37.44,37.61,32894.0,36.8171,36.8171,36.3032,36.4681,32894.0
2016-11-02 13:30:00,37.59,37.72,37.56,37.72,13988.0,36.4487,36.5747,36.4196,36.5747,13988.0
2016-11-02 14:00:00,37.63,38.03,37.22,37.87,18472.0,36.4875,36.8753,36.0899,36.7202,18472.0
2016-11-02 14:30:00,37.96,38.01,37.68,37.81,16432.0,36.8074,36.8559,36.5359,36.662,16432.0
2016-11-02 15:00:00,37.79,37.85,37.71,37.83,9334.0,36.6426,36.7008,36.565,36.6814,9334.0
2016-11-02 15:30:00,37.79,37.84,37.42,37.49,25650.0,36.6426,36.6911,36.2838,36.3517,25650.0
2016-11-03 09:30:00,37.74,38.0,37.63,37.76,76010.0,36.5941,36.8462,36.4875,36.6135,76010.0
2016-11-03 10:00:00,37.71,37.85,37.54,37.67,35506.0,36.565,36.7008,36.4002,36.5262,35506.0
2016-11-03 10:30:00,37.67,37.82,37.51,37.54,9962.0,36.5262,36.6717,36.3711,36.4002,9962.0
2016-11-03 11:00:00,37.52,37.7,37.51,37.67,7846.0,36.3808,36.5553,36.3711,36.5262,7846.0
2016-11-03 11:30:00,37.66,37.77,37.59,37.59,7300.0,36.5166,36.6232,36.4487,36.4487,7300.0
2016-11-03 12:00:00,37.58,37.62,37.22,37.22,29952.0,36.439,36.4778,36.0899,36.0899,29952.0
2016-11-03 12:30:00,37.24,37.27,37.08,37.24,9642.0,36.1093,36.1384,35.9542,36.1093,9642.0
2016-11-03 13:00:00,37.21,37.35,37.14,37.31,52554.0,36.0802,36.216,36.0123,36.1772,52554.0
2016-11-03 13:30:00,37.33,37.41,37.24,37.34,7602.0,36.1966,36.2741,36.1093,36.2063,7602.0
2016-11-03 14:00:00,37.42,37.48,37.3,37.34,5400.0,36.2838,36.342,36.1675,36.2063,5400.0
2016-11-03 14:30:00,37.38,37.41,37.25,37.38,6320.0,36.2451,36.2741,36.119,36.2451,6320.0
2016-11-03 15:00:00,37.33,37.33,37.18,37.2,15836.0,36.1966,36.1966,36.0511,36.0705,15836.0
2016-11-03 15:30:00,37.02,37.07,36.73,36.85,37058.0,35.896,35.9445,35.6148,35.7311,37058.0
2016-11-04 09:30:00,37.08,37.41,36.94,37.15,25214.0,35.9542,36.2741,35.8184,36.022,25214.0
2016-11-04 10:00:00,37.23,37.6,37.23,37.51,21518.0,36.0996,36.4584,36.0996,36.3711,21518.0
2016-11-04 10:30:00,37.47,37.79,37.47,37.79,23552.0,36.3323,36.6426,36.3323,36.6426,23552.0
2016-11-04 11:00:00,37.79,38.11,37.79,37.99,22570.0,36.6426,36.9529,36.6426,36.8365,22570.0
2016-11-04 11:30:00,37.96,37.96,37.77,37.88,3560.0,36.8074,36.8074,36.6232,36.7299,3560.0
2016-11-04 12:00:00,37.99,38.48,37.99,38.41,17252.0,36.8365,37.3117,36.8365,37.2438,17252.0
2016-11-04 12:30:00,38.43,38.51,38.33,38.49,15564.0,37.2632,37.3407,37.1662,37.3213,15564.0
2016-11-04 13:00:00,38.57,38.63,38.45,38.49,9472.0,37.3989,37.4571,37.2826,37.3213,9472.0
2016-11-04 13:30:00,38.57,38.57,38.41,38.41,7400.0,37.3989,37.3989,37.2438,37.2438,7400.0
2016-11-04 14:00:00,38.38,38.38,38.13,38.16,13640.0,37.2147,37.2147,36.9723,37.0014,13640.0
2016-11-04 14:30:00,38.17,38.18,37.85,37.92,16044.0,37.0111,37.0208,36.7008,36.7687,16044.0
2016-11-04 15:00:00,37.91,37.92,37.6,37.68,10972.0,36.759,36.7687,36.4584,36.5359,10972.0
2016-11-04 15:30:00,37.6,37.7,37.48,37.52,36042.0,36.4584,36.5553,36.342,36.3808,36042.0
2016-11-07 09:30:00,39.74,39.82,39.47,39.8,79266.0,38.5334,38.611,38.2716,38.5916,79266.0
2016-11-07 10:00:00,39.79,39.96,39.73,39.81,21648.0,38.5819,38.7467,38.5237,38.6013,21648.0
2016-11-07 10:30:00,39.8,40.15,39.8,40.15,14388.0,38.5916,38.9309,38.5916,38.9309,14388.0
2016-11-07 11:00:00,40.16,40.32,40.09,40.09,11266.0,38.9406,39.0958,38.8728,38.8728,11266.0
2016-11-07 11:30:00,40.25,40.25,40.13,40.23,6298.0,39.0279,39.0279,38.9116,39.0085,6298.0
2016-11-07 12:00:00,40.33,40.49,40.31,40.36,18678.0,39.1055,39.2606,39.0861,39.1346,18678.0
2016-11-07 12:30:00,40.43,40.43,40.17,40.22,10618.0,39.2024,39.2024,38.9503,38.9988,10618.0
2016-11-07 13:00:00,40.22,40.3,40.03,40.04,7500.0,38.9988,39.0764,38.8146,38.8243,7500.0
2016-11-07 13:30:00,40.04,40.24,40.04,40.17,10428.0,38.8243,39.0182,38.8243,38.9503,10428.0
2016-11-07 14:00:00,40.14,40.2,40.1,40.1,3900.0,38.9213,38.9794,38.8825,38.8825,3900.0
2016-11-07 14:30:00,40.13,40.15,39.94,39.98,11470.0,38.9116,38.9309,38.7273,38.7661,11470.0
2016-11-07 15:00:00,39.99,40.01,39.84,39.85,19682.0,38.7758,38.7952,38.6304,38.6401,19682.0
2016-11-07 15:30:00,39.86,40.43,39.8,40.23,50442.0,38.6498,39.2024,38.5916,39.0085,50442.0
2016-11-08 09:30:00,40.04,40.04,39.51,39.61,53276.0,38.8243,38.8243,38.3104,38.4073,53276.0
2016-11-08 10:00:00,39.59,39.88,39.42,39.87,17838.0,38.388,38.6691,38.2231,38.6594,17838.0
2016-11-08 10:30:00,39.92,40.02,39.82,39.85,7200.0,38.7079,38.8049,38.611,38.6401,7200.0
2016-11-08 11:00:00,39.94,40.49,39.94,40.34,22042.0,38.7273,39.2606,38.7273,39.1152,22042.0
2016-11-08 11:30:00,40.31,40.52,40.31,40.52,8782.0,39.0861,39.2897,39.0861,39.2897,8782.0
2016-11-08 12:00:00,40.6,41.01,40.57,40.95,32828.0,39.3673,39.7648,39.3382,39.7067,32828.0
2016-11-08 12:30:00,40.97,41.16,40.87,41.1,46302.0,39.7261,39.9103,39.6291,39.8521,46302.0
2016-11-08 13:00:00,41.13,41.13,40.79,40.83,8188.0,39.8812,39.8812,39.5515,39.5903,8188.0
2016-11-08 13:30:00,40.85,41.08,40.85,40.93,36600.0,39.6097,39.8327,39.6097,39.6873,36600.0
2016-11-08 14:00:00,40.88,40.88,40.5,40.57,8228.0,39.6388,39.6388,39.2703,39.3382,8228.0
2016-11-08 14:30:00,40.58,40.58,40.35,40.49,17270.0,39.3479,39.3479,39.1249,39.2606,17270.0
2016-11-08 15:00:00,40.43,40.93,40.42,40.92,33158.0,39.2024,39.6873,39.1928,39.6776,33158.0
2016-11-08 15:30:00,40.93,41.07,40.43,40.43,87782.0,39.6873,39.823,39.2024,39.2024,87782.0
2016-11-09 09:30:00,39.7,41.59,39.7,41.38,86916.0,38.4946,40.3272,38.4946,40.1236,86916.0
2016-11-09 10:00:00,41.32,41.32,40.68,40.84,8940.0,40.0654,40.0654,39.4449,39.6,8940.0
2016-11-09 10:30:00,40.98,41.37,40.84,41.37,56370.0,39.7357,40.1139,39.6,40.1139,56370.0
2016-11-09 11:00:00,41.48,42.57,41.45,42.57,65622.0,40.2206,41.2775,40.1915,41.2775,65622.0
2016-11-09 11:30:00,42.7,43.56,42.7,43.21,49224.0,41.4035,42.2374,41.4035,41.898,49224.0
2016-11-09 12:00:00,43.27,43.34,42.44,43.02,10866.0,41.9562,42.0241,41.1514,41.7138,10866.0
2016-11-09 12:30:00,43.05,43.52,42.85,43.48,29304.0,41.7429,42.1986,41.549,42.1598,29304.0
2016-11-09 13:00:00,43.49,43.49,42.9,43.01,20430.0,42.1695,42.1695,41.5975,41.7041,20430.0
2016-11-09 13:30:00,43.14,43.71,43.14,43.45,24600.0,41.8302,42.3829,41.8302,42.1308,24600.0
2016-11-09 14:00:00,43.5,43.96,43.49,43.9,26380.0,42.1792,42.6253,42.1695,42.5671,26380.0
2016-11-09 14:30:00,43.99,44.19,43.94,44.05,27150.0,42.6544,42.8483,42.6059,42.7125,27150.0
2016-11-09 15:00:00,44.07,44.62,44.07,44.45,33850.0,42.7319,43.2652,42.7319,43.1004,33850.0
2016-11-09 15:30:00,44.32,44.47,43.98,44.33,116474.0,42.9743,43.1198,42.6447,42.984,116474.0
2016-11-10 09:30:00,46.13,47.13,45.93,46.52,140686.0,44.7294,45.699,44.5355,45.1075,140686.0
2016-11-10 10:00:00,46.52,46.63,45.29,45.29,72458.0,45.1075,45.2142,43.9149,43.9149,72458.0
2016-11-10 10:30:00,45.28,45.56,44.45,44.88,66178.0,43.9052,44.1767,43.1004,43.5173,66178.0
2016-11-10 11:00:00,44.85,46.72,44.77,46.48,94962.0,43.4882,45.3015,43.4107,45.0688,94962.0
2016-11-10 11:30:00,46.51,46.87,46.04,46.28,76214.0,45.0978,45.4469,44.6421,44.8748,76214.0
2016-11-10 12:00:00,46.27,46.99,46.27,46.95,39728.0,44.8651,45.5633,44.8651,45.5245,39728.0
2016-11-10 12:30:00,46.92,47.18,46.35,47.13,94532.0,45.4954,45.7475,44.9427,45.699,94532.0
2016-11-10 13:00:00,47.18,47.38,46.6,46.82,162226.0,45.7475,45.9414,45.1851,45.3984,162226.0
2016-11-10 13:30:00,46.94,47.33,46.83,47.14,35500.0,45.5148,45.8929,45.4081,45.7087,35500.0
2016-11-10 14:00:00,47.04,47.15,46.66,46.77,19278.0,45.6118,45.7184,45.2433,45.3499,19278.0
2016-11-10 14:30:00,46.63,47.05,46.59,46.93,30644.0,45.2142,45.6214,45.1754,45.5051,30644.0
2016-11-10 15:00:00,46.94,47.05,46.79,46.91,11786.0,45.5148,45.6214,45.3693,45.4857,11786.0
2016-11-10 15:30:00,46.91,46.91,46.31,46.41,66814.0,45.4857,45.4857,44.9039,45.0009,66814.0
2016-11-11 09:30:00,47.04,47.62,46.52,46.9,116354.0,45.6118,46.1741,45.1075,45.476,116354.0
2016-11-11 10:00:00,47.15,48.18,46.99,47.82,129490.0,45.7184,46.7171,45.5633,46.3681,129490.0
2016-11-11 10:30:00,47.79,48.16,47.52,48.16,54698.0,46.339,46.6977,46.0772,46.6977,54698.0
2016-11-11 11:00:00,48.06,48.27,47.4,47.74,80484.0,46.6008,46.8044,45.9608,46.2905,80484.0
2016-11-11 11:30:00,47.91,48.94,47.78,48.91,104558.0,46.4553,47.4541,46.3293,47.425,104558.0
2016-11-11 12:00:00,48.95,49.56,48.82,48.82,114284.0,47.4638,48.0552,47.3377,47.3377,114284.0
2016-11-11 12:30:00,48.88,49.17,48.67,48.99,80750.0,47.3959,47.6771,47.1923,47.5025,80750.0
2016-11-11 13:00:00,48.99,49.84,48.99,49.72,172286.0,47.5025,48.3267,47.5025,48.2104,172286.0
2016-11-11 13:30:00,49.73,49.94,49.52,49.69,79992.0,48.2201,48.4237,48.0165,48.1813,79992.0
2016-11-11 14:00:00,49.67,49.85,49.43,49.48,58398.0,48.1619,48.3364,47.9292,47.9777,58398.0
2016-11-11 14:30:00,49.45,49.5,49.02,49.11,67414.0,47.9486,47.9971,47.5316,47.6189,67414.0
2016-11-11 15:00:00,49.13,49.61,49.13,49.51,29428.0,47.6383,48.1037,47.6383,48.0068,29428.0
2016-11-11 15:30:00,49.57,50.03,49.57,49.7,96434.0,48.0649,48.511,48.0649,48.191,96434.0
2016-11-14 09:30:00,51.5,52.38,50.98,51.85,204338.0,49.9363,50.7896,49.4321,50.2757,204338.0
2016-11-14 10:00:00,51.87,53.02,51.77,52.02,205452.0,50.2951,51.4102,50.1981,50.4405,205452.0
2016-11-14 10:30:00,51.99,52.13,51.35,51.64,44616.0,50.4115,50.5472,49.7909,50.0721,44616.0
2016-11-14 11:00:00,51.56,52.38,51.21,51.99,50524.0,49.9945,50.7896,49.6551,50.4115,50524.0
2016-11-14 11:30:00,51.96,52.15,51.66,52.05,25980.0,50.3824,50.5666,50.0915,50.4696,25980.0
2016-11-14 12:00:00,52.07,52.13,51.11,51.11,41676.0,50.489,50.5472,49.5582,49.5582,41676.0
2016-11-14 12:30:00,51.13,51.66,50.84,51.66,63466.0,49.5776,50.0915,49.2964,50.0915,63466.0
2016-11-14 13:00:00,51.6,52.08,51.4,51.43,27088.0,50.0333,50.4987,49.8394,49.8685,27088.0
2016-11-14 13:30:00,51.45,51.71,51.31,51.34,19600.0,49.8879,50.14,49.7521,49.7812,19600.0
2016-11-14 14:00:00,51.37,51.56,51.13,51.37,11850.0,49.8103,49.9945,49.5776,49.8103,11850.0
2016-11-14 14:30:00,51.23,51.38,50.9,51.04,21056.0,49.6745,49.82,49.3546,49.4903,21056.0
2016-11-14 15:00:00,51.19,51.7,51.09,51.63,31652.0,49.6357,50.1303,49.5388,50.0624,31652.0
2016-11-14 15:30:00,51.69,51.85,51.35,51.74,35934.0,50.1206,50.2757,49.7909,50.169,35934.0
2016-11-15 09:30:00,51.35,51.74,50.74,50.83,43704.0,49.7909,50.169,49.1994,49.2867,43704.0
2016-11-15 10:00:00,50.85,51.68,50.83,51.38,25824.0,49.3061,50.1109,49.2867,49.82,25824.0
2016-11-15 10:30:00,51.55,51.55,51.17,51.27,13510.0,49.9848,49.9848,49.6164,49.7133,13510.0
2016-11-15 11:00:00,51.38,51.51,51.04,51.15,14390.0,49.82,49.946,49.4903,49.597,14390.0
2016-11-15 11:30:00,51.24,51.35,51.05,51.1,8600.0,49.6842,49.7909,49.5,49.5485,8600.0
2016-11-15 12:00:00,51.13,51.47,51.1,51.35,11794.0,49.5776,49.9072,49.5485,49.7909,11794.0
2016-11-15 12:30:00,51.31,51.48,51.17,51.24,8200.0,49.7521,49.9169,49.6164,49.6842,8200.0
2016-11-15 13:00:00,51.17,51.66,51.17,51.46,10694.0,49.6164,50.0915,49.6164,49.8975,10694.0
2016-11-15 13:30:00,51.4,51.65,51.4,51.62,10928.0,49.8394,50.0818,49.8394,50.0527,10928.0
2016-11-15 14:00:00,51.75,52.06,51.69,51.98,17272.0,50.1787,50.4793,50.1206,50.4018,17272.0
2016-11-15 14:30:00,52.01,52.38,52.01,52.37,33018.0,50.4308,50.7896,50.4308,50.7799,33018.0
2016-11-15 15:00:00,52.36,52.42,52.22,52.41,17422.0,50.7702,50.8284,50.6345,50.8187,17422.0
2016-11-15 15:30:00,52.35,52.58,52.12,52.14,86966.0,50.7605,50.9835,50.5375,50.5569,86966.0
2016-11-16 09:30:00,51.81,52.29,51.63,51.71,60586.0,50.2369,50.7023,50.0624,50.14,60586.0
2016-11-16 10:00:00,51.75,52.38,51.59,52.29,17234.0,50.1787,50.7896,50.0236,50.7023,17234.0
2016-11-16 10:30:00,52.27,52.75,52.12,52.17,38882.0,50.683,51.1484,50.5375,50.586,38882.0
2016-11-16 11:00:00,52.17,52.58,51.88,52.58,33614.0,50.586,50.9835,50.3048,50.9835,33614.0
2016-11-16 11:30:00,52.57,52.65,52.19,52.19,19762.0,50.9738,51.0514,50.6054,50.6054,19762.0
2016-11-16 12:00:00,52.21,52.29,51.99,52.25,9200.0,50.6248,50.7023,50.4115,50.6636,9200.0
2016-11-16 12:30:00,52.37,52.37,52.22,52.23,7200.0,50.7799,50.7799,50.6345,50.6442,7200.0
2016-11-16 13:00:00,52.13,52.13,51.9,51.99,5400.0,50.5472,50.5472,50.3242,50.4115,5400.0
2016-11-16 13:30:00,52.02,52.22,52.02,52.21,5000.0,50.4405,50.6345,50.4405,50.6248,5000.0
2016-11-16 14:00:00,52.15,52.27,52.13,52.24,6600.0,50.5666,50.683,50.5472,50.6539,6600.0
2016-11-16 14:30:00,52.15,52.24,52.15,52.23,5200.0,50.5666,50.6539,50.5666,50.6442,5200.0
2016-11-16 15:00:00,52.27,52.34,52.2,52.28,11826.0,50.683,50.7508,50.6151,50.6927,11826.0
2016-11-16 15:30:00,52.27,52.4,52.19,52.24,57262.0,50.683,50.809,50.6054,50.6539,57262.0
2016-11-17 09:30:00,52.7,53.71,52.57,53.47,162858.0,51.0999,52.0792,50.9738,51.8465,162858.0
2016-11-17 10:00:00,53.58,53.61,52.68,52.96,92654.0,51.9532,51.9823,51.0805,51.352,92654.0
2016-11-17 10:30:00,52.8,53.15,52.48,52.88,56286.0,51.1969,51.5362,50.8866,51.2744,56286.0
2016-11-17 11:00:00,52.88,53.67,52.8,53.41,84180.0,51.2744,52.0404,51.1969,51.7883,84180.0
2016-11-17 11:30:00,53.47,53.61,53.17,53.45,62408.0,51.8465,51.9823,51.5556,51.8271,62408.0
2016-11-17 12:00:00,53.51,53.74,53.43,53.59,58798.0,51.8853,52.1083,51.8077,51.9629,58798.0
2016-11-17 12:30:00,53.63,53.65,53.34,53.39,26966.0,52.0017,52.0211,51.7205,51.7689,26966.0
2016-11-17 13:00:00,53.3,53.42,53.24,53.28,28192.0,51.6817,51.798,51.6235,51.6623,28192.0
2016-11-17 13:30:00,53.47,53.49,53.11,53.16,22060.0,51.8465,51.8659,51.4975,51.5459,22060.0
2016-11-17 14:00:00,53.1,53.44,52.88,53.34,29264.0,51.4878,51.8174,51.2744,51.7205,29264.0
2016-11-17 14:30:00,53.3,53.3,52.95,52.99,8600.0,51.6817,51.6817,51.3423,51.3811,8600.0
2016-11-17 15:00:00,52.98,53.22,52.98,53.13,8700.0,51.3714,51.6041,51.3714,51.5168,8700.0
2016-11-17 15:30:00,53.09,53.27,53.07,53.13,81738.0,51.4781,51.6526,51.4587,51.5168,81738.0
2016-11-18 09:30:00,53.61,53.65,53.27,53.38,72324.0,51.9823,52.0211,51.6526,51.7593,72324.0
2016-11-18 10:00:00,53.42,53.76,53.39,53.76,58808.0,51.798,52.1277,51.7689,52.1277,58808.0
2016-11-18 10:30:00,53.71,53.71,53.23,53.28,28602.0,52.0792,52.0792,51.6138,51.6623,28602.0
2016-11-18 11:00:00,53.2,53.59,53.18,53.59,14300.0,51.5847,51.9629,51.5653,51.9629,14300.0
2016-11-18 11:30:00,53.63,53.72,53.45,53.47,47556.0,52.0017,52.0889,51.8271,51.8465,47556.0
2016-11-18 12:00:00,53.52,53.59,53.45,53.47,7648.0,51.895,51.9629,51.8271,51.8465,7648.0
2016-11-18 12:30:00,53.54,53.6,53.39,53.6,5400.0,51.9144,51.9726,51.7689,51.9726,5400.0
2016-11-18 13:00:00,53.63,53.63,53.6,53.63,4800.0,52.0017,52.0017,51.9726,52.0017,4800.0
2016-11-18 13:30:00,53.63,53.88,53.63,53.72,40018.0,52.0017,52.2441,52.0017,52.0889,40018.0
2016-11-18 14:00:00,53.77,53.77,53.66,53.67,24002.0,52.1374,52.1374,52.0308,52.0404,24002.0
2016-11-18 14:30:00,53.67,53.78,53.67,53.77,12042.0,52.0404,52.1471,52.0404,52.1374,12042.0
2016-11-18 15:00:00,53.8,54.0,53.77,53.99,48360.0,52.1665,52.3604,52.1374,52.3507,48360.0
2016-11-18 15:30:00,54.04,54.07,53.82,53.87,66380.0,52.3992,52.4283,52.1859,52.2344,66380.0
2016-11-21 09:30:00,54.38,55.13,54.38,54.55,90356.0,52.7289,53.4561,52.7289,52.8937,90356.0
2016-11-21 10:00:00,54.66,54.66,53.52,53.66,123836.0,53.0004,53.0004,51.895,52.0308,123836.0
2016-11-21 10:30:00,53.67,54.02,53.5,54.02,52208.0,52.0404,52.3798,51.8756,52.3798,52208.0
2016-11-21 11:00:00,54.07,54.16,53.65,53.93,48116.0,52.4283,52.5156,52.0211,52.2926,48116.0
2016-11-21 11:30:00,53.95,54.24,53.95,54.24,28794.0,52.3119,52.5931,52.3119,52.5931,28794.0
2016-11-21 12:00:00,54.21,54.28,54.07,54.16,13200.0,52.5641,52.6319,52.4283,52.5156,13200.0
2016-11-21 12:30:00,54.17,54.55,54.17,54.41,17664.0,52.5253,52.8937,52.5253,52.758,17664.0
2016-11-21 13:00:00,54.32,54.52,54.32,54.35,9578.0,52.6707,52.8646,52.6707,52.6998,9578.0
2016-11-21 13:30:00,54.41,54.54,54.26,54.52,28030.0,52.758,52.884,52.6125,52.8646,28030.0
2016-11-21 14:00:00,54.41,54.68,54.41,54.62,16600.0,52.758,53.0198,52.758,52.9616,16600.0
2016-11-21 14:30:00,54.61,54.71,54.6,54.61,17430.0,52.9519,53.0489,52.9422,52.9519,17430.0
2016-11-21 15:00:00,54.57,54.58,54.34,54.39,10500.0,52.9131,52.9228,52.6901,52.7386,10500.0
2016-11-21 15:30:00,54.36,54.73,54.25,54.72,43374.0,52.7095,53.0683,52.6028,53.0586,43374.0
2016-11-22 09:30:00,55.37,55.59,54.99,55.43,78808.0,53.6888,53.9022,53.3204,53.747,78808.0
2016-11-22 10:00:00,55.48,55.66,55.35,55.44,26534.0,53.7955,53.97,53.6694,53.7567,26534.0
2016-11-22 10:30:00,55.42,55.6,55.09,55.3,35724.0,53.7373,53.9118,53.4173,53.621,35724.0
2016-11-22 11:00:00,55.3,55.38,55.0,55.01,24574.0,53.621,53.6985,53.3301,53.3398,24574.0
2016-11-22 11:30:00,55.1,55.16,54.89,55.0,31838.0,53.427,53.4852,53.2234,53.3301,31838.0
2016-11-22 12:00:00,54.95,55.27,54.88,55.27,12756.0,53.2816,53.5919,53.2137,53.5919,12756.0
2016-11-22 12:30:00,55.26,55.35,55.25,55.35,3000.0,53.5822,53.6694,53.5725,53.6694,3000.0
2016-11-22 13:00:00,55.46,55.57,55.46,55.46,12900.0,53.7761,53.8828,53.7761,53.7761,12900.0
2016-11-22 13:30:00,55.44,55.52,55.4,55.45,9700.0,53.7567,53.8343,53.7179,53.7664,9700.0
2016-11-22 14:00:00,55.45,55.77,55.45,55.64,22284.0,53.7664,54.0767,53.7664,53.9506,22284.0
2016-11-22 14:30:00,55.64,55.83,55.62,55.7,11230.0,53.9506,54.1349,53.9312,54.0088,11230.0
2016-11-22 15:00:00,55.71,55.81,55.71,55.71,7300.0,54.0185,54.1155,54.0185,54.0185,7300.0
2016-11-22 15:30:00,55.7,56.32,55.7,56.21,63052.0,54.0088,54.61,54.0088,54.5033,63052.0
2016-11-23 09:30:00,55.75,56.23,55.35,55.56,87700.0,54.0573,54.5227,53.6694,53.8731,87700.0
2016-11-23 10:00:00,55.53,56.62,55.53,56.43,63092.0,53.844,54.9009,53.844,54.7166,63092.0
2016-11-23 10:30:00,56.51,56.85,56.15,56.67,18502.0,54.7942,55.1239,54.4451,54.9494,18502.0
2016-11-23 11:00:00,56.73,56.73,56.24,56.24,20802.0,55.0075,55.0075,54.5324,54.5324,20802.0
2016-11-23 11:30:00,56.23,56.62,56.22,56.6,21434.0,54.5227,54.9009,54.513,54.8815,21434.0
2016-11-23 12:00:00,56.63,56.78,56.58,56.66,8570.0,54.9106,55.056,54.8621,54.9397,8570.0
2016-11-23 12:30:00,56.69,57.06,56.67,56.97,36214.0,54.9688,55.3275,54.9494,55.2403,36214.0
2016-11-23 13:00:00,57.06,57.17,56.86,56.86,14672.0,55.3275,55.4342,55.1336,55.1336,14672.0
2016-11-23 13:30:00,56.92,56.96,56.72,56.8,14400.0,55.1918,55.2306,54.9978,55.0754,14400.0
2016-11-23 14:00:00,56.8,56.88,56.67,56.79,30020.0,55.0754,55.153,54.9494,55.0657,30020.0
2016-11-23 14:30:00,56.8,56.93,56.6,56.63,27200.0,55.0754,55.2015,54.8815,54.9106,27200.0
2016-11-23 15:00:00,56.65,56.82,56.63,56.82,3800.0,54.93,55.0948,54.9106,55.0948,3800.0
2016-11-23 15:30:00,56.84,57.27,56.84,57.22,35134.0,55.1142,55.5311,55.1142,55.4827,35134.0
2016-11-25 09:30:00,57.4,57.55,57.18,57.38,56738.0,55.6572,55.8026,55.4439,55.6378,56738.0
2016-11-25 10:00:00,57.38,57.53,57.25,57.51,17438.0,55.6378,55.7832,55.5118,55.7639,17438.0
2016-11-25 10:30:00,57.47,57.57,57.37,57.4,11240.0,55.7251,55.822,55.6281,55.6572,11240.0
2016-11-25 11:00:00,57.38,57.65,57.38,57.65,12388.0,55.6378,55.8996,55.6378,55.8996,12388.0
2016-11-25 11:30:00,57.66,57.68,57.46,57.66,15562.0,55.9093,55.9287,55.7154,55.9093,15562.0
2016-11-25 12:00:00,57.63,57.71,57.63,57.64,7650.0,55.8802,55.9578,55.8802,55.8899,7650.0
2016-11-25 12:30:00,57.72,57.83,57.6,57.83,57368.0,55.9675,56.0741,55.8511,56.0741,57368.0
2016-11-28 09:30:00,57.62,57.72,56.92,56.99,116086.0,55.8705,55.9675,55.1918,55.2596,116086.0
2016-11-28 10:00:00,56.97,57.01,56.66,56.68,29364.0,55.2403,55.279,54.9397,54.9591,29364.0
2016-11-28 10:30:00,56.7,56.95,56.1,56.22,33694.0,54.9785,55.2209,54.3967,54.513,33694.0
2016-11-28 11:00:00,56.23,56.34,55.85,56.29,43148.0,54.5227,54.6294,54.1543,54.5809,43148.0
2016-11-28 11:30:00,56.38,56.57,56.27,56.3,10650.0,54.6682,54.8524,54.5615,54.5906,10650.0
2016-11-28 12:00:00,56.3,56.57,56.3,56.57,10400.0,54.5906,54.8524,54.5906,54.8524,10400.0
2016-11-28 12:30:00,56.56,56.62,56.32,56.34,13510.0,54.8427,54.9009,54.61,54.6294,13510.0
2016-11-28 13:00:00,56.27,56.78,56.13,56.78,19244.0,54.5615,55.056,54.4258,55.056,19244.0
2016-11-28 13:30:00,56.81,56.81,56.74,56.75,17800.0,55.0851,55.0851,55.0172,55.0269,17800.0
2016-11-28 14:00:00,56.64,56.68,56.29,56.29,30462.0,54.9203,54.9591,54.5809,54.5809,30462.0
2016-11-28 14:30:00,56.23,56.31,56.13,56.13,6574.0,54.5227,54.6003,54.4258,54.4258,6574.0
2016-11-28 15:00:00,56.18,56.2,55.93,55.98,15202.0,54.4742,54.4936,54.2318,54.2803,15202.0
2016-11-28 15:30:00,55.95,55.95,55.34,55.57,117574.0,54.2512,54.2512,53.6597,53.8828,117574.0
2016-11-29 09:30:00,55.81,56.39,55.26,55.52,54244.0,54.1155,54.6779,53.5822,53.8343,54244.0
2016-11-29 10:00:00,55.68,56.26,55.6,56.13,20548.0,53.9894,54.5518,53.9118,54.4258,20548.0
2016-11-29 10:30:00,56.22,56.51,56.16,56.33,16102.0,54.513,54.7942,54.4548,54.6197,16102.0
2016-11-29 11:00:00,56.35,56.35,55.71,55.87,9052.0,54.6391,54.6391,54.0185,54.1737,9052.0
2016-11-29 11:30:00,55.94,56.23,55.9,56.2,19208.0,54.2415,54.5227,54.2027,54.4936,19208.0
2016-11-29 12:00:00,56.23,56.23,55.52,55.52,15754.0,54.5227,54.5227,53.8343,53.8343,15754.0
2016-11-29 12:30:00,55.56,55.83,55.55,55.71,11202.0,53.8731,54.1349,53.8634,54.0185,11202.0
2016-11-29 13:00:00,55.77,56.08,55.58,56.08,23342.0,54.0767,54.3773,53.8925,54.3773,23342.0
2016-11-29 13:30:00,56.13,56.25,55.99,56.24,19220.0,54.4258,54.5421,54.29,54.5324,19220.0
2016-11-29 14:00:00,56.26,56.29,56.24,56.26,3806.0,54.5518,54.5809,54.5324,54.5518,3806.0
2016-11-29 14:30:00,56.32,56.34,55.87,55.87,6000.0,54.61,54.6294,54.1737,54.1737,6000.0
2016-11-29 15:00:00,55.85,55.85,55.58,55.75,7400.0,54.1543,54.1543,53.8925,54.0573,7400.0
2016-11-29 15:30:00,55.61,55.66,55.3,55.49,71432.0,53.9215,53.97,53.621,53.8052,71432.0
2016-11-30 09:30:00,56.33,56.49,55.46,55.7,56140.0,54.6197,54.7748,53.7761,54.0088,56140.0
2016-11-30 10:00:00,55.79,56.46,55.6,55.72,34394.0,54.0961,54.7457,53.9118,54.0282,34394.0
2016-11-30 10:30:00,55.68,55.94,55.64,55.73,26740.0,53.9894,54.2415,53.9506,54.0379,26740.0
2016-11-30 11:00:00,55.6,56.02,55.49,55.49,31308.0,53.9118,54.3191,53.8052,53.8052,31308.0
2016-11-30 11:30:00,55.48,55.69,55.29,55.34,26820.0,53.7955,53.9991,53.6113,53.6597,26820.0
2016-11-30 12:00:00,55.38,55.38,55.02,55.05,22510.0,53.6985,53.6985,53.3495,53.3785,22510.0
2016-11-30 12:30:00,55.0,55.06,54.9,54.99,8954.0,53.3301,53.3882,53.2331,53.3204,8954.0
2016-11-30 13:00:00,55.03,55.12,55.01,55.01,8200.0,53.3592,53.4464,53.3398,53.3398,8200.0
2016-11-30 13:30:00,55.02,55.1,54.85,55.1,17026.0,53.3495,53.427,53.1846,53.427,17026.0
2016-11-30 14:00:00,55.15,55.16,54.68,54.72,43136.0,53.4755,53.4852,53.0198,53.0586,43136.0
2016-11-30 14:30:00,54.74,54.9,54.51,54.89,39288.0,53.078,53.2331,52.8549,53.2234,39288.0
2016-11-30 15:00:00,54.88,55.12,54.75,55.1,16600.0,53.2137,53.4464,53.0877,53.427,16600.0
2016-11-30 15:30:00,55.11,55.11,54.66,54.66,45178.0,53.4367,53.4367,53.0004,53.0004,45178.0
2016-12-01 09:30:00,55.44,55.77,54.74,55.4,94334.0,53.7567,54.0767,53.078,53.7179,94334.0
2016-12-01 10:00:00,55.38,55.63,54.9,55.14,25068.0,53.6985,53.9409,53.2331,53.4658,25068.0
2016-12-01 10:30:00,54.8,54.97,54.1,54.32,44762.0,53.1361,53.301,52.4574,52.6707,44762.0
2016-12-01 11:00:00,54.3,54.77,54.3,54.45,17096.0,52.6513,53.107,52.6513,52.7968,17096.0
2016-12-01 11:30:00,54.49,54.55,54.4,54.47,10700.0,52.8356,52.8937,52.7483,52.8162,10700.0
2016-12-01 12:00:00,54.36,54.36,54.2,54.21,17400.0,52.7095,52.7095,52.5544,52.5641,17400.0
2016-12-01 12:30:00,54.3,54.3,54.0,54.0,20574.0,52.6513,52.6513,52.3604,52.3604,20574.0
2016-12-01 13:00:00,53.98,53.98,53.62,53.97,28168.0,52.341,52.341,51.992,52.3313,28168.0
2016-12-01 13:30:00,53.89,53.89,53.33,53.34,20832.0,52.2538,52.2538,51.7108,51.7205,20832.0
2016-12-01 14:00:00,53.38,53.71,53.33,53.45,9996.0,51.7593,52.0792,51.7108,51.8271,9996.0
2016-12-01 14:30:00,53.47,53.53,53.41,53.5,5448.0,51.8465,51.9047,51.7883,51.8756,5448.0
2016-12-01 15:00:00,53.48,53.48,53.21,53.3,26596.0,51.8562,51.8562,51.5944,51.6817,26596.0
2016-12-01 15:30:00,53.3,53.81,53.06,53.79,199802.0,51.6817,52.1762,51.449,52.1568,199802.0
2016-12-02 09:30:00,53.74,54.19,53.74,54.13,36196.0,52.1083,52.5447,52.1083,52.4865,36196.0
2016-12-02 10:00:00,54.19,54.25,53.3,53.55,33482.0,52.5447,52.6028,51.6817,51.9241,33482.0
2016-12-02 10:30:00,53.58,54.27,53.58,54.27,35212.0,51.9532,52.6222,51.9532,52.6222,35212.0
2016-12-02 11:00:00,54.19,54.42,54.17,54.38,10312.0,52.5447,52.7677,52.5253,52.7289,10312.0
2016-12-02 11:30:00,54.22,54.24,53.99,54.08,11600.0,52.5737,52.5931,52.3507,52.438,11600.0
2016-12-02 12:00:00,54.07,54.07,53.8,53.95,11100.0,52.4283,52.4283,52.1665,52.3119,11100.0
2016-12-02 12:30:00,53.77,54.1,53.72,53.99,10848.0,52.1374,52.4574,52.0889,52.3507,10848.0
2016-12-02 13:00:00,53.93,53.94,53.5,53.5,12200.0,52.2926,52.3023,51.8756,51.8756,12200.0
2016-12-02 13:30:00,53.6,53.64,53.52,53.55,11200.0,51.9726,52.0114,51.895,51.9241,11200.0
2016-12-02 14:00:00,53.56,53.67,53.52,53.58,7024.0,51.9338,52.0404,51.895,51.9532,7024.0
2016-12-02 14:30:00,53.63,53.77,53.63,53.68,21756.0,52.0017,52.1374,52.0017,52.0501,21756.0
2016-12-02 15:00:00,53.76,53.83,53.68,53.83,10538.0,52.1277,52.1956,52.0501,52.1956,10538.0
2016-12-02 15:30:00,53.85,53.99,53.62,53.67,25118.0,52.215,52.3507,51.992,52.0404,25118.0
2016-12-05 09:30:00,55.06,56.3,55.06,56.26,97352.0,53.3882,54.5906,53.3882,54.5518,97352.0
2016-12-05 10:00:00,56.29,56.51,55.96,56.15,45746.0,54.5809,54.7942,54.2609,54.4451,45746.0
2016-12-05 10:30:00,56.31,56.4,56.0,56.0,13638.0,54.6003,54.6876,54.2997,54.2997,13638.0
2016-12-05 11:00:00,56.05,56.19,55.89,55.89,10810.0,54.3482,54.4839,54.193,54.193,10810.0
2016-12-05 11:30:00,55.95,56.06,55.91,55.97,8938.0,54.2512,54.3579,54.2124,54.2706,8938.0
2016-12-05 12:00:00,55.88,56.01,55.85,55.88,6894.0,54.1833,54.3094,54.1543,54.1833,6894.0
2016-12-05 12:30:00,55.9,56.29,55.85,56.29,24400.0,54.2027,54.5809,54.1543,54.5809,24400.0
2016-12-05 13:00:00,56.22,56.38,56.08,56.16,9316.0,54.513,54.6682,54.3773,54.4548,9316.0
2016-12-05 13:30:00,56.24,56.26,56.13,56.15,3300.0,54.5324,54.5518,54.4258,54.4451,3300.0
2016-12-05 14:00:00,56.22,56.22,55.84,55.84,11876.0,54.513,54.513,54.1446,54.1446,11876.0
2016-12-05 14:30:00,56.01,56.41,56.01,56.24,11600.0,54.3094,54.6973,54.3094,54.5324,11600.0
2016-12-05 15:00:00,56.22,56.41,56.19,56.35,30678.0,54.513,54.6973,54.4839,54.6391,30678.0
2016-12-05 15:30:00,56.35,56.74,56.32,56.58,121986.0,54.6391,55.0172,54.61,54.8621,121986.0
2016-12-06 09:30:00,57.02,57.02,56.23,56.3,63490.0,55.2887,55.2887,54.5227,54.5906,63490.0
2016-12-06 10:00:00,56.35,56.56,56.13,56.15,24932.0,54.6391,54.8427,54.4258,54.4451,24932.0
2016-12-06 10:30:00,56.27,56.61,56.27,56.56,19370.0,54.5615,54.8912,54.5615,54.8427,19370.0
2016-12-06 11:00:00,56.52,56.59,56.15,56.15,22170.0,54.8039,54.8718,54.4451,54.4451,22170.0
2016-12-06 11:30:00,56.1,56.62,56.02,56.61,41892.0,54.3967,54.9009,54.3191,54.8912,41892.0
2016-12-06 12:00:00,56.63,57.1,56.59,57.1,35388.0,54.9106,55.3663,54.8718,55.3663,35388.0
2016-12-06 12:30:00,57.12,57.29,57.05,57.22,55582.0,55.3857,55.5505,55.3178,55.4827,55582.0
2016-12-06 13:00:00,57.21,57.79,57.21,57.64,50248.0,55.473,56.0354,55.473,55.8899,50248.0
2016-12-06 13:30:00,57.63,58.03,57.61,58.02,17880.0,55.8802,56.2681,55.8608,56.2584,17880.0
2016-12-06 14:00:00,58.05,58.18,58.01,58.17,25086.0,56.2875,56.4135,56.2487,56.4038,25086.0
2016-12-06 14:30:00,58.18,58.74,58.18,58.6,39070.0,56.4135,56.9565,56.4135,56.8208,39070.0
2016-12-06 15:00:00,58.57,58.58,58.24,58.24,26612.0,56.7917,56.8014,56.4717,56.4717,26612.0
2016-12-06 15:30:00,58.25,58.5,58.25,58.37,80964.0,56.4814,56.7238,56.4814,56.5977,80964.0
2016-12-07 09:30:00,58.38,58.5,57.82,57.84,119946.0,56.6074,56.7238,56.0644,56.0838,119946.0
2016-12-07 10:00:00,57.93,58.42,57.93,58.42,21392.0,56.1711,56.6462,56.1711,56.6462,21392.0
2016-12-07 10:30:00,58.46,58.52,57.95,58.49,47944.0,56.685,56.7432,56.1905,56.7141,47944.0
2016-12-07 11:00:00,58.47,58.56,58.19,58.34,14680.0,56.6947,56.782,56.4232,56.5687,14680.0
2016-12-07 11:30:00,58.38,59.08,58.38,58.97,49810.0,56.6074,57.2862,56.6074,57.1795,49810.0
2016-12-07 12:00:00,59.07,59.21,59.02,59.1,13684.0,57.2765,57.4122,57.228,57.3056,13684.0
2016-12-07 12:30:00,59.06,59.49,59.06,59.49,23994.0,57.2668,57.6837,57.2668,57.6837,23994.0
2016-12-07 13:00:00,59.48,59.7,59.36,59.36,43178.0,57.674,57.8874,57.5577,57.5577,43178.0
2016-12-07 13:30:00,59.29,59.6,59.29,59.56,40798.0,57.4898,57.7904,57.4898,57.7516,40798.0
2016-12-07 14:00:00,59.49,59.86,59.45,59.72,36810.0,57.6837,58.0425,57.645,57.9068,36810.0
2016-12-07 14:30:00,59.68,60.06,59.68,60.02,38226.0,57.868,58.2364,57.868,58.1976,38226.0
2016-12-07 15:00:00,59.99,60.29,59.76,60.26,59670.0,58.1686,58.4594,57.9455,58.4304,59670.0
2016-12-07 15:30:00,60.22,60.41,59.89,60.02,106366.0,58.3916,58.5758,58.0716,58.1976,106366.0
2016-12-08 09:30:00,60.45,60.5,59.95,60.22,81826.0,58.6146,58.6631,58.1298,58.3916,81826.0
2016-12-08 10:00:00,60.16,60.73,59.91,60.69,56390.0,58.3334,58.8861,58.091,58.8473,56390.0
2016-12-08 10:30:00,60.73,61.27,60.73,61.11,114748.0,58.8861,59.4097,58.8861,59.2546,114748.0
2016-12-08 11:00:00,61.13,62.09,61.13,61.99,122542.0,59.2739,60.2048,59.2739,60.1078,122542.0
2016-12-08 11:30:00,62.01,62.04,61.48,61.53,60060.0,60.1272,60.1563,59.6133,59.6618,60060.0
2016-12-08 12:00:00,61.65,62.48,61.62,62.35,59560.0,59.7782,60.583,59.7491,60.4569,59560.0
2016-12-08 12:30:00,62.32,62.79,62.31,62.76,69102.0,60.4278,60.8835,60.4181,60.8545,69102.0
2016-12-08 13:00:00,62.67,62.74,62.37,62.74,56882.0,60.7672,60.8351,60.4763,60.8351,56882.0
2016-12-08 13:30:00,62.65,63.09,62.6,63.09,66248.0,60.7478,61.1744,60.6993,61.1744,66248.0
2016-12-08 14:00:00,63.0,63.0,61.99,62.25,70974.0,61.0872,61.0872,60.1078,60.3599,70974.0
2016-12-08 14:30:00,62.35,62.38,61.81,62.23,65096.0,60.4569,60.486,59.9333,60.3405,65096.0
2016-12-08 15:00:00,62.21,62.55,62.21,62.55,52584.0,60.3212,60.6508,60.3212,60.6508,52584.0
2016-12-08 15:30:00,62.51,63.0,62.48,62.94,68258.0,60.612,61.0872,60.583,61.029,68258.0
2016-12-09 09:30:00,63.4,63.87,63.27,63.7,146918.0,61.475,61.9308,61.349,61.7659,146918.0
2016-12-09 10:00:00,63.75,63.76,63.27,63.4,55794.0,61.8144,61.8241,61.349,61.475,55794.0
2016-12-09 10:30:00,63.44,63.94,63.43,63.56,79262.0,61.5138,61.9986,61.5041,61.6302,79262.0
2016-12-09 11:00:00,63.55,63.6,62.93,62.97,58020.0,61.6205,61.6689,61.0193,61.0581,58020.0
2016-12-09 11:30:00,62.94,63.36,62.82,63.2,33764.0,61.029,61.4362,60.9126,61.2811,33764.0
2016-12-09 12:00:00,63.24,63.24,62.75,62.94,23212.0,61.3199,61.3199,60.8448,61.029,23212.0
2016-12-09 12:30:00,62.97,63.08,62.81,62.84,19154.0,61.0581,61.1647,60.9029,60.932,19154.0
2016-12-09 13:00:00,62.84,62.89,62.49,62.55,38502.0,60.932,60.9805,60.5927,60.6508,38502.0
2016-12-09 13:30:00,62.56,63.08,62.56,63.04,27854.0,60.6605,61.1647,60.6605,61.126,27854.0
2016-12-09 14:00:00,63.04,63.25,62.75,62.75,18998.0,61.126,61.3296,60.8448,60.8448,18998.0
2016-12-09 14:30:00,62.75,62.92,62.63,62.92,23204.0,60.8448,61.0096,60.7284,61.0096,23204.0
2016-12-09 15:00:00,62.91,63.18,62.82,63.18,32204.0,60.9999,61.2617,60.9126,61.2617,32204.0
2016-12-09 15:30:00,63.1,63.26,62.91,63.18,66812.0,61.1841,61.3393,60.9999,61.2617,66812.0
2016-12-12 09:30:00,62.69,63.57,62.6,63.3,67354.0,60.7866,61.6399,60.6993,61.3781,67354.0
2016-12-12 10:00:00,63.33,63.47,62.11,62.12,54602.0,61.4071,61.5429,60.2242,60.2339,54602.0
2016-12-12 10:30:00,62.15,62.57,61.73,62.19,40288.0,60.263,60.6702,59.8557,60.3018,40288.0
2016-12-12 11:00:00,62.1,62.63,62.07,62.24,32372.0,60.2145,60.7284,60.1854,60.3502,32372.0
2016-12-12 11:30:00,62.22,62.22,61.13,61.29,32730.0,60.3308,60.3308,59.2739,59.4291,32730.0
2016-12-12 12:00:00,61.17,61.23,60.78,61.02,36440.0,59.3127,59.3709,58.9346,59.1673,36440.0
2016-12-12 12:30:00,61.02,61.43,60.82,60.89,17830.0,59.1673,59.5648,58.9734,59.0412,17830.0
2016-12-12 13:00:00,60.92,61.41,60.86,61.29,16700.0,59.0703,59.5454,59.0121,59.4291,16700.0
2016-12-12 13:30:00,61.23,61.23,60.95,61.02,5998.0,59.3709,59.3709,59.0994,59.1673,5998.0
2016-12-12 14:00:00,60.97,61.38,60.88,61.11,14652.0,59.1188,59.5164,59.0315,59.2546,14652.0
2016-12-12 14:30:00,61.1,61.16,60.91,61.02,33660.0,59.2449,59.303,59.0606,59.1673,33660.0
2016-12-12 15:00:00,60.97,61.19,60.92,60.99,22262.0,59.1188,59.3321,59.0703,59.1382,22262.0
2016-12-12 15:30:00,60.99,61.24,60.88,61.21,55794.0,59.1382,59.3806,59.0315,59.3515,55794.0
2016-12-13 09:30:00,62.14,62.83,61.93,62.01,69224.0,60.2533,60.9223,60.0497,60.1272,69224.0
2016-12-13 10:00:00,61.92,62.07,61.35,61.51,39272.0,60.04,60.1854,59.4873,59.6424,39272.0
2016-12-13 10:30:00,61.26,61.26,60.43,61.22,68632.0,59.4,59.4,58.5952,59.3612,68632.0
2016-12-13 11:00:00,61.24,61.5,61.12,61.31,22474.0,59.3806,59.6327,59.2642,59.4485,22474.0
2016-12-13 11:30:00,61.12,61.24,60.71,60.98,22908.0,59.2642,59.3806,58.8667,59.1285,22908.0
2016-12-13 12:00:00,61.05,61.65,61.05,61.55,23140.0,59.1964,59.7782,59.1964,59.6812,23140.0
2016-12-13 12:30:00,61.52,61.9,61.48,61.81,32334.0,59.6521,60.0206,59.6133,59.9333,32334.0
2016-12-13 13:00:00,61.8,62.08,61.68,61.68,12602.0,59.9236,60.1951,59.8072,59.8072,12602.0
2016-12-13 13:30:00,61.65,61.74,61.5,61.65,9740.0,59.7782,59.8654,59.6327,59.7782,9740.0
2016-12-13 14:00:00,61.48,61.51,61.06,61.1,8644.0,59.6133,59.6424,59.2061,59.2449,8644.0
2016-12-13 14:30:00,61.02,61.37,60.95,61.3,15400.0,59.1673,59.5067,59.0994,59.4388,15400.0
2016-12-13 15:00:00,61.19,61.27,60.99,61.22,15372.0,59.3321,59.4097,59.1382,59.3612,15372.0
2016-12-13 15:30:00,61.24,61.35,61.02,61.27,47228.0,59.3806,59.4873,59.1673,59.4097,47228.0
2016-12-14 09:30:00,60.61,61.87,60.57,60.57,42040.0,58.7697,59.9915,58.7309,58.7309,42040.0
2016-12-14 10:00:00,60.34,60.57,59.88,60.48,51948.0,58.5079,58.7309,58.0619,58.6437,51948.0
2016-12-14 10:30:00,60.5,60.67,60.07,60.66,40290.0,58.6631,58.8279,58.2461,58.8182,40290.0
2016-12-14 11:00:00,60.67,60.73,60.14,60.45,25886.0,58.8279,58.8861,58.314,58.6146,25886.0
2016-12-14 11:30:00,60.16,60.35,59.77,59.77,35128.0,58.3334,58.5176,57.9552,57.9552,35128.0
2016-12-14 12:00:00,59.84,59.96,59.65,59.79,18790.0,58.0231,58.1395,57.8389,57.9746,18790.0
2016-12-14 12:30:00,59.82,60.0,59.75,59.93,16360.0,58.0037,58.1783,57.9358,58.1104,16360.0
2016-12-14 13:00:00,60.04,60.19,59.94,59.99,4558.0,58.217,58.3625,58.1201,58.1686,4558.0
2016-12-14 13:30:00,60.17,60.42,60.02,60.35,14150.0,58.3431,58.5855,58.1976,58.5176,14150.0
2016-12-14 14:00:00,60.22,61.0,59.0,59.0,30794.0,58.3916,59.1479,57.2086,57.2086,30794.0
2016-12-14 14:30:00,59.01,60.02,59.01,59.12,35376.0,57.2183,58.1976,57.2183,57.325,35376.0
2016-12-14 15:00:00,59.26,59.38,58.55,58.8,56754.0,57.4607,57.5771,56.7723,57.0147,56754.0
2016-12-14 15:30:00,58.88,59.71,58.67,58.9,80950.0,57.0923,57.8971,56.8886,57.1117,80950.0
2016-12-15 09:30:00,59.3,60.59,58.77,60.59,99120.0,57.4995,58.7503,56.9856,58.7503,99120.0
2016-12-15 10:00:00,60.74,60.98,60.43,60.74,67298.0,58.8958,59.1285,58.5952,58.8958,67298.0
2016-12-15 10:30:00,60.82,61.36,60.73,60.98,73188.0,58.9734,59.497,58.8861,59.1285,73188.0
2016-12-15 11:00:00,61.13,61.55,60.99,61.2,69862.0,59.2739,59.6812,59.1382,59.3418,69862.0
2016-12-15 11:30:00,61.15,61.25,60.55,60.71,26200.0,59.2933,59.3903,58.7116,58.8667,26200.0
2016-12-15 12:00:00,60.55,60.88,60.47,60.82,15992.0,58.7116,59.0315,58.634,58.9734,15992.0
2016-12-15 12:30:00,60.77,60.9,60.3,60.63,33598.0,58.9249,59.0509,58.4691,58.7891,33598.0
2016-12-15 13:00:00,60.63,60.99,60.62,60.91,45234.0,58.7891,59.1382,58.7794,59.0606,45234.0
2016-12-15 13:30:00,60.99,61.06,60.18,60.18,40880.0,59.1382,59.2061,58.3528,58.3528,40880.0
2016-12-15 14:00:00,60.03,60.57,60.02,60.31,11946.0,58.2073,58.7309,58.1976,58.4788,11946.0
2016-12-15 14:30:00,60.34,60.44,60.13,60.14,17604.0,58.5079,58.6049,58.3043,58.314,17604.0
2016-12-15 15:00:00,60.24,60.29,59.88,59.92,18438.0,58.411,58.4594,58.0619,58.1007,18438.0
2016-12-15 15:30:00,60.15,60.42,60.09,60.38,60210.0,58.3237,58.5855,58.2655,58.5467,60210.0
2016-12-16 09:30:00,60.55,61.21,60.52,61.1,64000.0,58.7116,59.3515,58.6825,59.2449,64000.0
2016-12-16 10:00:00,61.18,61.6,61.05,61.41,32280.0,59.3224,59.7297,59.1964,59.5454,32280.0
2016-12-16 10:30:00,61.45,62.09,61.26,61.92,53548.0,59.5842,60.2048,59.4,60.04,53548.0
2016-12-16 11:00:00,61.93,61.96,60.81,60.81,35128.0,60.0497,60.0787,58.9637,58.9637,35128.0
2016-12-16 11:30:00,60.7,61.32,60.6,61.32,46922.0,58.857,59.4582,58.76,59.4582,46922.0
2016-12-16 12:00:00,61.35,61.41,60.99,61.23,42168.0,59.4873,59.5454,59.1382,59.3709,42168.0
2016-12-16 12:30:00,61.23,61.23,60.81,60.91,8264.0,59.3709,59.3709,58.9637,59.0606,8264.0
2016-12-16 13:00:00,60.92,60.98,60.47,60.6,13790.0,59.0703,59.1285,58.634,58.76,13790.0
2016-12-16 13:30:00,60.49,60.84,60.49,60.52,8766.0,58.6534,58.9927,58.6534,58.6825,8766.0
2016-12-16 14:00:00,60.44,60.48,60.28,60.46,2696.0,58.6049,58.6437,58.4498,58.6243,2696.0
2016-12-16 14:30:00,60.49,60.69,60.49,60.62,18996.0,58.6534,58.8473,58.6534,58.7794,18996.0
2016-12-16 15:00:00,60.66,60.66,60.2,60.27,8020.0,58.8182,58.8182,58.3722,58.4401,8020.0
2016-12-16 15:30:00,60.23,60.24,59.59,59.85,49202.0,58.4013,58.411,57.7807,58.0328,49202.0
2016-12-19 09:30:00,60.2,61.26,60.17,60.67,61486.0,58.3722,59.4,58.3431,58.8279,61486.0
2016-12-19 10:00:00,60.4,60.58,60.01,60.43,20668.0,58.5661,58.7406,58.188,58.5952,20668.0
2016-12-19 10:30:00,60.37,61.35,60.37,61.35,69200.0,58.537,59.4873,58.537,59.4873,69200.0
2016-12-19 11:00:00,61.25,61.48,60.75,60.76,14548.0,59.3903,59.6133,58.9055,58.9152,14548.0
2016-12-19 11:30:00,60.83,60.83,60.27,60.27,11340.0,58.9831,58.9831,58.4401,58.4401,11340.0
2016-12-19 12:00:00,60.25,60.85,60.25,60.85,8400.0,58.4207,59.0024,58.4207,59.0024,8400.0
2016-12-19 12:30:00,60.87,60.99,60.76,60.99,2600.0,59.0218,59.1382,58.9152,59.1382,2600.0
2016-12-19 13:00:00,61.02,61.3,61.02,61.3,6400.0,59.1673,59.4388,59.1673,59.4388,6400.0
2016-12-19 13:30:00,61.41,61.61,61.14,61.6,33730.0,59.5454,59.7394,59.2836,59.7297,33730.0
2016-12-19 14:00:00,61.45,61.45,61.2,61.34,2126.0,59.5842,59.5842,59.3418,59.4776,2126.0
2016-12-19 14:30:00,60.96,61.08,60.85,60.85,3000.0,59.1091,59.2255,59.0024,59.0024,3000.0
2016-12-19 15:00:00,60.88,60.95,60.47,60.62,7216.0,59.0315,59.0994,58.634,58.7794,7216.0
2016-12-19 15:30:00,60.77,61.12,60.67,61.06,69100.0,58.9249,59.2642,58.8279,59.2061,69100.0
2016-12-20 09:30:00,61.72,62.88,61.5,62.7,50342.0,59.846,60.9708,59.6327,60.7963,50342.0
2016-12-20 10:00:00,62.66,62.96,62.3,62.35,19372.0,60.7575,61.0484,60.4084,60.4569,19372.0
2016-12-20 10:30:00,62.27,62.38,62.16,62.37,53664.0,60.3793,60.486,60.2727,60.4763,53664.0
2016-12-20 11:00:00,62.09,62.17,61.85,61.94,15190.0,60.2048,60.2824,59.9721,60.0594,15190.0
2016-12-20 11:30:00,61.89,61.94,61.49,61.62,20250.0,60.0109,60.0594,59.623,59.7491,20250.0
2016-12-20 12:00:00,61.74,62.35,61.71,62.23,21380.0,59.8654,60.4569,59.8363,60.3405,21380.0
2016-12-20 12:30:00,62.22,62.32,62.19,62.22,7624.0,60.3308,60.4278,60.3018,60.3308,7624.0
2016-12-20 13:00:00,62.2,62.6,62.2,62.6,18978.0,60.3115,60.6993,60.3115,60.6993,18978.0
2016-12-20 13:30:00,62.65,62.65,62.54,62.55,5350.0,60.7478,60.7478,60.6411,60.6508,5350.0
2016-12-20 14:00:00,62.29,62.3,62.09,62.15,7640.0,60.3987,60.4084,60.2048,60.263,7640.0
2016-12-20 14:30:00,61.93,62.01,61.88,61.92,10632.0,60.0497,60.1272,60.0012,60.04,10632.0
2016-12-20 15:00:00,61.92,62.19,61.92,62.19,9042.0,60.04,60.3018,60.04,60.3018,9042.0
2016-12-20 15:30:00,62.2,62.6,62.13,62.6,50302.0,60.3115,60.6993,60.2436,60.6993,50302.0
2016-12-21 09:30:00,62.56,62.88,62.09,62.21,46238.0,60.6761,60.9864,60.2202,60.3366,46238.0
2016-12-21 10:00:00,62.22,62.4,61.97,62.39,33804.0,60.3463,60.5209,60.1038,60.5112,33804.0
2016-12-21 10:30:00,62.17,62.17,61.77,61.77,30150.0,60.2978,60.2978,59.9099,59.9099,30150.0
2016-12-21 11:00:00,61.82,62.16,61.67,62.16,17402.0,59.9584,60.2881,59.8129,60.2881,17402.0
2016-12-21 11:30:00,61.99,62.0,61.59,61.79,19972.0,60.1232,60.1329,59.7353,59.9293,19972.0
2016-12-21 12:00:00,61.85,62.22,61.82,62.22,18034.0,59.9875,60.3463,59.9584,60.3463,18034.0
2016-12-21 12:30:00,62.24,62.24,62.09,62.24,7086.0,60.3657,60.3657,60.2202,60.3657,7086.0
2016-12-21 13:00:00,62.13,62.26,62.13,62.26,3760.0,60.259,60.3851,60.259,60.3851,3760.0
2016-12-21 13:30:00,62.16,62.29,62.16,62.18,16164.0,60.2881,60.4142,60.2881,60.3075,16164.0
2016-12-21 14:00:00,62.16,62.2,62.12,62.2,8152.0,60.2881,60.3269,60.2493,60.3269,8152.0
2016-12-21 14:30:00,62.1,62.11,62.03,62.08,5990.0,60.2299,60.2396,60.162,60.2105,5990.0
2016-12-21 15:00:00,62.23,62.23,61.88,61.96,38000.0,60.356,60.356,60.0165,60.0941,38000.0
2016-12-21 15:30:00,61.9,61.9,61.4,61.43,44224.0,60.0359,60.0359,59.551,59.5801,44224.0
2016-12-22 09:30:00,61.54,61.74,61.04,61.19,37292.0,59.6868,59.8808,59.2018,59.3473,37292.0
2016-12-22 10:00:00,61.27,61.27,60.8,60.9,15180.0,59.4249,59.4249,58.9691,59.0661,15180.0
2016-12-22 10:30:00,60.71,60.95,60.13,60.16,23264.0,58.8818,59.1146,58.3192,58.3483,23264.0
2016-12-22 11:00:00,60.23,60.31,59.64,59.67,31618.0,58.4162,58.4938,57.844,57.8731,31618.0
2016-12-22 11:30:00,59.71,59.94,59.28,59.43,41836.0,57.9119,58.135,57.4948,57.6403,41836.0
2016-12-22 12:00:00,59.42,59.65,59.32,59.65,16248.0,57.6306,57.8537,57.5336,57.8537,16248.0
2016-12-22 12:30:00,59.66,60.46,59.66,60.24,34212.0,57.8634,58.6393,57.8634,58.4259,34212.0
2016-12-22 13:00:00,60.29,60.29,60.1,60.1,4600.0,58.4744,58.4744,58.2902,58.2902,4600.0
2016-12-22 13:30:00,60.07,60.59,60.07,60.34,8808.0,58.2611,58.7654,58.2611,58.5229,8808.0
2016-12-22 14:00:00,60.41,60.41,60.2,60.26,8612.0,58.5908,58.5908,58.3871,58.4453,8612.0
2016-12-22 14:30:00,60.16,60.16,59.98,60.07,7010.0,58.3483,58.3483,58.1738,58.2611,7010.0
2016-12-22 15:00:00,60.0,60.0,59.62,59.85,20086.0,58.1932,58.1932,57.8246,58.0477,20086.0
2016-12-22 15:30:00,59.8,59.89,59.66,59.83,32442.0,57.9992,58.0865,57.8634,58.0283,32442.0
2016-12-23 09:30:00,59.95,60.55,59.95,60.11,22798.0,58.1447,58.7266,58.1447,58.2998,22798.0
2016-12-23 10:00:00,59.83,60.51,59.78,60.51,16018.0,58.0283,58.6878,57.9798,58.6878,16018.0
2016-12-23 10:30:00,60.45,60.72,60.07,60.16,21182.0,58.6296,58.8915,58.2611,58.3483,21182.0
2016-12-23 11:00:00,60.24,60.5,60.1,60.44,3480.0,58.4259,58.6781,58.2902,58.6199,3480.0
2016-12-23 11:30:00,60.27,60.27,60.27,60.27,1400.0,58.455,58.455,58.455,58.455,1400.0
2016-12-23 12:00:00,60.25,60.35,60.23,60.33,10720.0,58.4356,58.5326,58.4162,58.5132,10720.0
2016-12-23 12:30:00,60.26,60.42,60.26,60.32,3200.0,58.4453,58.6005,58.4453,58.5035,3200.0
2016-12-23 13:00:00,60.3,60.43,60.3,60.43,7080.0,58.4841,58.6102,58.4841,58.6102,7080.0
2016-12-23 13:30:00,60.52,60.52,60.38,60.38,2400.0,58.6975,58.6975,58.5617,58.5617,2400.0
2016-12-23 14:00:00,60.44,60.47,60.4,60.4,3600.0,58.6199,58.649,58.5811,58.5811,3600.0
2016-12-23 14:30:00,60.5,60.5,60.43,60.43,5600.0,58.6781,58.6781,58.6102,58.6102,5600.0
2016-12-23 15:00:00,60.52,60.58,60.52,60.58,2200.0,58.6975,58.7557,58.6975,58.7557,2200.0
2016-12-23 15:30:00,60.52,60.87,60.52,60.8,21052.0,58.6975,59.037,58.6975,58.9691,21052.0
2016-12-27 09:30:00,60.98,62.33,60.98,62.33,111396.0,59.1436,60.453,59.1436,60.453,111396.0
2016-12-27 10:00:00,62.31,62.4,61.78,61.85,33472.0,60.4336,60.5209,59.9196,59.9875,33472.0
2016-12-27 10:30:00,61.92,61.92,61.6,61.72,11200.0,60.0553,60.0553,59.745,59.8614,11200.0
2016-12-27 11:00:00,61.79,62.09,61.77,61.95,38556.0,59.9293,60.2202,59.9099,60.0844,38556.0
2016-12-27 11:30:00,62.07,62.21,61.81,61.81,15336.0,60.2008,60.3366,59.9487,59.9487,15336.0
2016-12-27 12:00:00,61.8,61.88,61.63,61.88,10120.0,59.939,60.0165,59.7741,60.0165,10120.0
2016-12-27 12:30:00,61.88,61.88,61.69,61.69,2800.0,60.0165,60.0165,59.8323,59.8323,2800.0
2016-12-27 13:00:00,61.69,61.69,61.56,61.6,3940.0,59.8323,59.8323,59.7062,59.745,3940.0
2016-12-27 13:30:00,61.63,61.65,61.5,61.5,6428.0,59.7741,59.7935,59.648,59.648,6428.0
2016-12-27 14:00:00,61.48,61.94,61.48,61.94,21392.0,59.6286,60.0747,59.6286,60.0747,21392.0
2016-12-27 14:30:00,61.9,61.91,61.81,61.82,38600.0,60.0359,60.0456,59.9487,59.9584,38600.0
2016-12-27 15:00:00,61.92,61.93,61.77,61.82,38600.0,60.0553,60.065,59.9099,59.9584,38600.0
2016-12-27 15:30:00,61.79,61.9,61.61,61.61,44360.0,59.9293,60.0359,59.7547,59.7547,44360.0
2016-12-28 09:30:00,61.94,62.01,60.8,60.82,40272.0,60.0747,60.1426,58.9691,58.9885,40272.0
2016-12-28 10:00:00,60.7,60.84,60.12,60.37,9806.0,58.8721,59.0079,58.3095,58.552,9806.0
2016-12-28 10:30:00,60.42,60.6,60.06,60.25,13108.0,58.6005,58.7751,58.2514,58.4356,13108.0
2016-12-28 11:00:00,60.4,60.91,60.38,60.84,19000.0,58.5811,59.0758,58.5617,59.0079,19000.0
2016-12-28 11:30:00,60.85,60.85,60.44,60.44,9410.0,59.0176,59.0176,58.6199,58.6199,9410.0
2016-12-28 12:00:00,60.39,60.39,59.85,60.11,19032.0,58.5714,58.5714,58.0477,58.2998,19032.0
2016-12-28 12:30:00,60.11,60.12,59.6,59.82,26904.0,58.2998,58.3095,57.8052,58.0186,26904.0
2016-12-28 13:00:00,59.73,59.81,59.68,59.74,8140.0,57.9313,58.0089,57.8828,57.941,8140.0
2016-12-28 13:30:00,59.7,59.7,59.25,59.32,16892.0,57.9022,57.9022,57.4657,57.5336,16892.0
2016-12-28 14:00:00,59.43,59.59,59.21,59.3,24488.0,57.6403,57.7955,57.427,57.5142,24488.0
2016-12-28 14:30:00,59.35,59.41,59.28,59.28,7084.0,57.5627,57.6209,57.4948,57.4948,7084.0
2016-12-28 15:00:00,59.54,59.6,59.49,59.5,3600.0,57.747,57.8052,57.6985,57.7082,3600.0
2016-12-28 15:30:00,59.51,59.75,59.29,59.63,54274.0,57.7179,57.9507,57.5045,57.8343,54274.0
2016-12-29 09:30:00,59.7,61.0,59.7,60.1,50222.0,57.9022,59.163,57.9022,58.2902,50222.0
2016-12-29 10:00:00,60.33,60.57,60.04,60.38,13638.0,58.5132,58.746,58.232,58.5617,13638.0
2016-12-29 10:30:00,60.3,60.38,59.63,59.63,13300.0,58.4841,58.5617,57.8343,57.8343,13300.0
2016-12-29 11:00:00,59.6,59.79,59.42,59.77,9944.0,57.8052,57.9895,57.6306,57.9701,9944.0
2016-12-29 11:30:00,59.85,59.92,59.13,59.21,14160.0,58.0477,58.1156,57.3494,57.427,14160.0
2016-12-29 12:00:00,59.2,59.49,59.0,59.4,16026.0,57.4173,57.6985,57.2233,57.6112,16026.0
2016-12-29 12:30:00,59.42,59.61,59.26,59.37,3868.0,57.6306,57.8149,57.4754,57.5821,3868.0
2016-12-29 13:00:00,59.4,59.4,59.16,59.21,2200.0,57.6112,57.6112,57.3785,57.427,2200.0
2016-12-29 13:30:00,59.25,59.25,58.96,59.13,3750.0,57.4657,57.4657,57.1845,57.3494,3750.0
2016-12-29 14:00:00,59.32,59.45,59.27,59.41,21234.0,57.5336,57.6597,57.4851,57.6209,21234.0
2016-12-29 14:30:00,59.16,59.3,59.16,59.3,1000.0,57.3785,57.5142,57.3785,57.5142,1000.0
2016-12-29 15:00:00,59.34,59.52,59.16,59.48,6246.0,57.553,57.7276,57.3785,57.6888,6246.0
2016-12-29 15:30:00,59.47,59.89,59.47,59.87,23114.0,57.6791,58.0865,57.6791,58.0671,23114.0
2016-12-30 09:30:00,60.17,60.19,58.83,58.85,39928.0,58.358,58.3774,57.0584,57.0778,39928.0
2016-12-30 10:00:00,58.8,59.34,58.8,58.95,17918.0,57.0293,57.553,57.0293,57.1748,17918.0
2016-12-30 10:30:00,58.97,59.51,58.97,59.49,48882.0,57.1942,57.7179,57.1942,57.6985,48882.0
2016-12-30 11:00:00,59.46,59.49,59.25,59.47,24012.0,57.6694,57.6985,57.4657,57.6791,24012.0
2016-12-30 11:30:00,59.54,59.71,59.38,59.55,16916.0,57.747,57.9119,57.5918,57.7567,16916.0
2016-12-30 12:00:00,59.49,59.49,59.1,59.1,4450.0,57.6985,57.6985,57.3203,57.3203,4450.0
2016-12-30 12:30:00,59.19,59.26,58.99,58.99,5684.0,57.4076,57.4754,57.2136,57.2136,5684.0
2016-12-30 13:00:00,59.13,59.35,59.04,59.33,3916.0,57.3494,57.5627,57.2621,57.5433,3916.0
2016-12-30 13:30:00,59.22,59.32,59.16,59.29,3020.0,57.4367,57.5336,57.3785,57.5045,3020.0
2016-12-30 14:00:00,59.05,59.13,58.99,59.01,22078.0,57.2718,57.3494,57.2136,57.233,22078.0
2016-12-30 14:30:00,58.93,59.13,58.73,58.82,17650.0,57.1554,57.3494,56.9614,57.0487,17650.0
2016-12-30 15:00:00,58.83,59.15,58.78,59.13,12468.0,57.0584,57.3688,57.0099,57.3494,12468.0
2016-12-30 15:30:00,59.17,59.18,58.62,59.18,26108.0,57.3882,57.3979,56.8547,57.3979,26108.0
2017-01-03 09:30:00,61.4,61.49,60.12,60.34,69076.0,59.551,59.6383,58.3095,58.5229,69076.0
2017-01-03 10:00:00,60.44,61.72,60.37,61.18,77166.0,58.6199,59.8614,58.552,59.3376,77166.0
2017-01-03 10:30:00,61.32,61.32,59.37,59.54,32628.0,59.4734,59.4734,57.5821,57.747,32628.0
2017-01-03 11:00:00,59.35,59.86,59.22,59.31,14276.0,57.5627,58.0574,57.4367,57.5239,14276.0
2017-01-03 11:30:00,59.37,59.37,58.74,59.33,19492.0,57.5821,57.5821,56.9711,57.5433,19492.0
2017-01-03 12:00:00,59.19,59.54,59.03,59.37,15420.0,57.4076,57.747,57.2524,57.5821,15420.0
2017-01-03 12:30:00,59.24,59.24,58.77,58.92,16866.0,57.456,57.456,57.0002,57.1457,16866.0
2017-01-03 13:00:00,59.0,59.16,58.74,59.16,4972.0,57.2233,57.3785,56.9711,57.3785,4972.0
2017-01-03 13:30:00,59.16,59.16,58.97,59.05,1602.0,57.3785,57.3785,57.1942,57.2718,1602.0
2017-01-03 14:00:00,59.13,59.31,59.13,59.2,2282.0,57.3494,57.5239,57.3494,57.4173,2282.0
2017-01-03 14:30:00,59.13,59.37,58.9,59.37,4460.0,57.3494,57.5821,57.1263,57.5821,4460.0
2017-01-03 15:00:00,59.67,59.88,59.56,59.6,13394.0,57.8731,58.0768,57.7664,57.8052,13394.0
2017-01-03 15:30:00,59.56,60.05,59.48,60.05,37530.0,57.7664,58.2417,57.6888,58.2417,37530.0
2017-01-04 09:30:00,60.72,61.65,60.72,61.34,51372.0,58.8915,59.7935,58.8915,59.4928,51372.0
2017-01-04 10:00:00,61.4,61.73,61.19,61.4,13832.0,59.551,59.8711,59.3473,59.551,13832.0
2017-01-04 10:30:00,61.25,62.0,61.25,61.92,32430.0,59.4055,60.1329,59.4055,60.0553,32430.0
2017-01-04 11:00:00,62.0,62.38,61.98,62.38,26212.0,60.1329,60.5015,60.1135,60.5015,26212.0
2017-01-04 11:30:00,62.41,62.84,62.41,62.73,45768.0,60.5306,60.9476,60.5306,60.841,45768.0
2017-01-04 12:00:00,62.74,63.04,62.73,62.79,19652.0,60.8506,61.1416,60.841,60.8991,19652.0
2017-01-04 12:30:00,62.8,62.92,62.62,62.74,5872.0,60.9088,61.0252,60.7343,60.8506,5872.0
2017-01-04 13:00:00,62.5,62.6,62.42,62.56,10400.0,60.6179,60.7149,60.5403,60.6761,10400.0
2017-01-04 13:30:00,62.69,62.8,62.5,62.5,22480.0,60.8022,60.9088,60.6179,60.6179,22480.0
2017-01-04 14:00:00,62.68,62.93,62.54,62.81,8676.0,60.7925,61.0349,60.6567,60.9185,8676.0
2017-01-04 14:30:00,62.85,62.95,62.63,62.65,9900.0,60.9573,61.0543,60.744,60.7634,9900.0
2017-01-04 15:00:00,62.68,62.94,62.68,62.94,18210.0,60.7925,61.0446,60.7925,61.0446,18210.0
2017-01-04 15:30:00,62.94,63.24,62.81,63.09,65528.0,61.0446,61.3356,60.9185,61.1901,65528.0
2017-01-05 09:30:00,62.65,62.77,61.97,62.46,36846.0,60.7634,60.8797,60.1038,60.5791,36846.0
2017-01-05 10:00:00,62.38,62.67,62.23,62.26,12600.0,60.5015,60.7828,60.356,60.3851,12600.0
2017-01-05 10:30:00,62.24,62.24,61.98,62.02,13020.0,60.3657,60.3657,60.1135,60.1523,13020.0
2017-01-05 11:00:00,61.9,61.94,60.58,60.69,42418.0,60.0359,60.0747,58.7557,58.8624,42418.0
2017-01-05 11:30:00,60.71,60.71,59.9,60.38,31310.0,58.8818,58.8818,58.0962,58.5617,31310.0
2017-01-05 12:00:00,60.46,60.68,60.11,60.66,25828.0,58.6393,58.8527,58.2998,58.8333,25828.0
2017-01-05 12:30:00,60.66,60.82,60.51,60.69,8032.0,58.8333,58.9885,58.6878,58.8624,8032.0
2017-01-05 13:00:00,60.62,60.84,60.62,60.72,18240.0,58.7945,59.0079,58.7945,58.8915,18240.0
2017-01-05 13:30:00,60.73,61.08,60.65,60.8,11864.0,58.9012,59.2406,58.8236,58.9691,11864.0
2017-01-05 14:00:00,60.96,61.34,60.96,61.19,13028.0,59.1243,59.4928,59.1243,59.3473,13028.0
2017-01-05 14:30:00,61.12,61.14,60.8,60.82,27130.0,59.2794,59.2988,58.9691,58.9885,27130.0
2017-01-05 15:00:00,60.84,61.32,60.84,61.32,15724.0,59.0079,59.4734,59.0079,59.4734,15724.0
2017-01-05 15:30:00,61.22,61.24,60.79,60.79,40350.0,59.3764,59.3958,58.9594,58.9594,40350.0
2017-01-06 09:30:00,61.18,61.49,60.3,60.86,31638.0,59.3376,59.6383,58.4841,59.0273,31638.0
2017-01-06 10:00:00,60.86,61.1,60.49,60.63,14764.0,59.0273,59.26,58.6684,58.8042,14764.0
2017-01-06 10:30:00,60.46,60.9,60.19,60.64,6068.0,58.6393,59.0661,58.3774,58.8139,6068.0
2017-01-06 11:00:00,60.6,60.76,60.38,60.75,9164.0,58.7751,58.9303,58.5617,58.9206,9164.0
2017-01-06 11:30:00,60.76,61.37,60.76,61.31,27878.0,58.9303,59.5219,58.9303,59.4637,27878.0
2017-01-06 12:00:00,61.13,61.29,61.0,61.29,2800.0,59.2891,59.4443,59.163,59.4443,2800.0
2017-01-06 12:30:00,61.28,61.38,61.01,61.05,7498.0,59.4346,59.5316,59.1727,59.2115,7498.0
2017-01-06 13:00:00,61.21,61.4,60.93,60.93,6554.0,59.3667,59.551,59.0952,59.0952,6554.0
2017-01-06 13:30:00,60.91,61.1,60.9,60.9,5800.0,59.0758,59.26,59.0661,59.0661,5800.0
2017-01-06 14:00:00,60.84,60.99,60.48,60.49,32878.0,59.0079,59.1533,58.6587,58.6684,32878.0
2017-01-06 14:30:00,60.58,60.7,60.4,60.45,6740.0,58.7557,58.8721,58.5811,58.6296,6740.0
2017-01-06 15:00:00,60.64,60.7,60.43,60.46,10326.0,58.8139,58.8721,58.6102,58.6393,10326.0
2017-01-06 15:30:00,60.39,60.69,60.16,60.16,65802.0,58.5714,58.8624,58.3483,58.3483,65802.0
2017-01-09 09:30:00,59.93,60.17,58.63,59.51,62234.0,58.1253,58.358,56.8644,57.7179,62234.0
2017-01-09 10:00:00,59.38,59.38,58.8,59.26,27060.0,57.5918,57.5918,57.0293,57.4754,27060.0
2017-01-09 10:30:00,59.25,59.91,59.17,59.9,27562.0,57.4657,58.1059,57.3882,58.0962,27562.0
2017-01-09 11:00:00,59.87,60.06,59.63,59.86,20100.0,58.0671,58.2514,57.8343,58.0574,20100.0
2017-01-09 11:30:00,59.96,60.17,59.82,60.05,13554.0,58.1544,58.358,58.0186,58.2417,13554.0
2017-01-09 12:00:00,60.05,60.09,59.7,59.76,17358.0,58.2417,58.2805,57.9022,57.9604,17358.0
2017-01-09 12:30:00,59.9,59.99,59.6,59.89,20796.0,58.0962,58.1835,57.8052,58.0865,20796.0
2017-01-09 13:00:00,59.89,59.89,59.21,59.24,52994.0,58.0865,58.0865,57.427,57.456,52994.0
2017-01-09 13:30:00,59.26,59.37,59.22,59.34,7806.0,57.4754,57.5821,57.4367,57.553,7806.0
2017-01-09 14:00:00,59.26,59.31,58.98,59.24,19230.0,57.4754,57.5239,57.2039,57.456,19230.0
2017-01-09 14:30:00,59.07,59.26,58.95,59.26,7674.0,57.2912,57.4754,57.1748,57.4754,7674.0
2017-01-09 15:00:00,59.27,59.35,59.15,59.3,7324.0,57.4851,57.5627,57.3688,57.5142,7324.0
2017-01-09 15:30:00,59.23,59.29,58.93,58.96,23690.0,57.4463,57.5045,57.1554,57.1845,23690.0
2017-01-10 09:30:00,59.26,59.65,59.0,59.61,20870.0,57.4754,57.8537,57.2233,57.8149,20870.0
2017-01-10 10:00:00,59.64,59.8,59.27,59.51,50758.0,57.844,57.9992,57.4851,57.7179,50758.0
2017-01-10 10:30:00,59.75,60.4,59.52,60.13,33986.0,57.9507,58.5811,57.7276,58.3192,33986.0
2017-01-10 11:00:00,60.13,61.02,60.13,60.74,66520.0,58.3192,59.1824,58.3192,58.9109,66520.0
2017-01-10 11:30:00,60.53,60.95,60.52,60.55,16526.0,58.7072,59.1146,58.6975,58.7266,16526.0
2017-01-10 12:00:00,60.58,60.73,60.49,60.55,14374.0,58.7557,58.9012,58.6684,58.7266,14374.0
2017-01-10 12:30:00,60.64,60.83,60.48,60.51,7684.0,58.8139,58.9982,58.6587,58.6878,7684.0
2017-01-10 13:00:00,60.49,60.49,60.36,60.36,4192.0,58.6684,58.6684,58.5423,58.5423,4192.0
2017-01-10 13:30:00,60.36,60.51,60.0,60.05,23030.0,58.5423,58.6878,58.1932,58.2417,23030.0
2017-01-10 14:00:00,60.01,60.23,59.75,59.98,6428.0,58.2029,58.4162,57.9507,58.1738,6428.0
2017-01-10 14:30:00,59.98,60.24,59.98,60.15,2230.0,58.1738,58.4259,58.1738,58.3386,2230.0
2017-01-10 15:00:00,60.27,60.73,60.27,60.58,27000.0,58.455,58.9012,58.455,58.7557,27000.0
2017-01-10 15:30:00,60.51,60.83,60.51,60.64,41722.0,58.6878,58.9982,58.6878,58.8139,41722.0
2017-01-11 09:30:00,60.81,61.21,59.93,60.74,29478.0,58.9788,59.3667,58.1253,58.9109,29478.0
2017-01-11 10:00:00,60.85,60.94,60.5,60.91,7128.0,59.0176,59.1049,58.6781,59.0758,7128.0
2017-01-11 10:30:00,60.8,61.42,60.8,60.83,20300.0,58.9691,59.5704,58.9691,58.9982,20300.0
2017-01-11 11:00:00,60.9,61.55,60.67,60.67,32010.0,59.0661,59.6965,58.843,58.843,32010.0
2017-01-11 11:30:00,60.52,61.13,59.79,61.13,39020.0,58.6975,59.2891,57.9895,59.2891,39020.0
2017-01-11 12:00:00,61.13,61.19,60.52,60.63,26254.0,59.2891,59.3473,58.6975,58.8042,26254.0
2017-01-11 12:30:00,60.72,60.72,60.18,60.47,6926.0,58.8915,58.8915,58.3677,58.649,6926.0
2017-01-11 13:00:00,60.6,60.65,59.79,59.79,15876.0,58.7751,58.8236,57.9895,57.9895,15876.0
2017-01-11 13:30:00,59.85,60.5,59.85,60.5,18334.0,58.0477,58.6781,58.0477,58.6781,18334.0
2017-01-11 14:00:00,60.49,60.55,60.29,60.54,10814.0,58.6684,58.7266,58.4744,58.7169,10814.0
2017-01-11 14:30:00,60.55,60.88,60.5,60.59,17620.0,58.7266,59.0467,58.6781,58.7654,17620.0
2017-01-11 15:00:00,60.6,60.87,60.6,60.81,5632.0,58.7751,59.037,58.7751,58.9788,5632.0
2017-01-11 15:30:00,60.85,61.14,60.76,60.92,42356.0,59.0176,59.2988,58.9303,59.0855,42356.0
2017-01-12 09:30:00,60.7,60.78,59.31,59.51,51212.0,58.8721,58.9497,57.5239,57.7179,51212.0
2017-01-12 10:00:00,59.47,59.47,57.66,58.14,84980.0,57.6791,57.6791,55.9236,56.3892,84980.0
2017-01-12 10:30:00,58.0,58.38,57.66,57.9,35114.0,56.2534,56.6219,55.9236,56.1564,35114.0
2017-01-12 11:00:00,57.71,57.77,57.38,57.63,23766.0,55.9721,56.0303,55.6521,55.8945,23766.0
2017-01-12 11:30:00,57.94,57.94,57.41,57.44,11272.0,56.1952,56.1952,55.6812,55.7103,11272.0
2017-01-12 12:00:00,57.58,58.4,57.57,58.29,16396.0,55.846,56.6413,55.8363,56.5347,16396.0
2017-01-12 12:30:00,58.38,58.59,58.27,58.59,28730.0,56.6219,56.8256,56.5153,56.8256,28730.0
2017-01-12 13:00:00,58.59,58.79,58.59,58.72,8174.0,56.8256,57.0196,56.8256,56.9517,8174.0
2017-01-12 13:30:00,58.71,59.25,58.69,59.05,19716.0,56.942,57.4657,56.9226,57.2718,19716.0
2017-01-12 14:00:00,59.08,59.08,58.87,59.02,5888.0,57.3009,57.3009,57.0972,57.2427,5888.0
2017-01-12 14:30:00,59.2,59.39,59.17,59.27,9654.0,57.4173,57.6015,57.3882,57.4851,9654.0
2017-01-12 15:00:00,59.24,59.24,58.92,59.24,10444.0,57.456,57.456,57.1457,57.456,10444.0
2017-01-12 15:30:00,59.16,59.58,59.15,59.52,95054.0,57.3785,57.7858,57.3688,57.7276,95054.0
2017-01-13 09:30:00,60.07,61.75,60.07,61.12,113686.0,58.2611,59.8905,58.2611,59.2794,113686.0
2017-01-13 10:00:00,61.27,61.37,60.92,61.27,22418.0,59.4249,59.5219,59.0855,59.4249,22418.0
2017-01-13 10:30:00,61.34,61.43,61.18,61.25,18160.0,59.4928,59.5801,59.3376,59.4055,18160.0
2017-01-13 11:00:00,61.29,61.42,60.97,61.35,13588.0,59.4443,59.5704,59.134,59.5025,13588.0
2017-01-13 11:30:00,61.37,61.51,61.35,61.49,16202.0,59.5219,59.6577,59.5025,59.6383,16202.0
2017-01-13 12:00:00,61.49,61.51,60.88,60.88,15732.0,59.6383,59.6577,59.0467,59.0467,15732.0
2017-01-13 12:30:00,60.92,61.26,60.92,61.23,11984.0,59.0855,59.4152,59.0855,59.3861,11984.0
2017-01-13 13:00:00,61.23,61.29,61.17,61.29,2236.0,59.3861,59.4443,59.3279,59.4443,2236.0
2017-01-13 13:30:00,61.17,61.23,60.97,60.97,5600.0,59.3279,59.3861,59.134,59.134,5600.0
2017-01-13 14:00:00,61.08,61.08,60.5,60.54,6288.0,59.2406,59.2406,58.6781,58.7169,6288.0
2017-01-13 14:30:00,60.42,60.77,60.42,60.71,7676.0,58.6005,58.94,58.6005,58.8818,7676.0
2017-01-13 15:00:00,60.66,60.74,60.66,60.74,600.0,58.8333,58.9109,58.8333,58.9109,600.0
2017-01-13 15:30:00,60.6,60.93,60.6,60.85,23942.0,58.7751,59.0952,58.7751,59.0176,23942.0
2017-01-17 09:30:00,59.98,60.0,58.74,59.0,68296.0,58.1738,58.1932,56.9711,57.2233,68296.0
2017-01-17 10:00:00,58.99,59.84,58.85,59.28,43978.0,57.2136,58.038,57.0778,57.4948,43978.0
2017-01-17 10:30:00,59.35,59.48,59.19,59.31,20468.0,57.5627,57.6888,57.4076,57.5239,20468.0
2017-01-17 11:00:00,59.32,59.36,58.83,58.99,21494.0,57.5336,57.5724,57.0584,57.2136,21494.0
2017-01-17 11:30:00,59.08,59.33,58.85,59.3,19892.0,57.3009,57.5433,57.0778,57.5142,19892.0
2017-01-17 12:00:00,59.25,59.32,58.98,59.23,6494.0,57.4657,57.5336,57.2039,57.4463,6494.0
2017-01-17 12:30:00,59.24,59.31,59.13,59.13,3690.0,57.456,57.5239,57.3494,57.3494,3690.0
2017-01-17 13:00:00,59.09,59.24,59.08,59.15,11246.0,57.3106,57.456,57.3009,57.3688,11246.0
2017-01-17 13:30:00,59.16,59.16,58.76,58.85,8092.0,57.3785,57.3785,56.9905,57.0778,8092.0
2017-01-17 14:00:00,58.8,58.82,58.42,58.42,16892.0,57.0293,57.0487,56.6607,56.6607,16892.0
2017-01-17 14:30:00,58.38,58.54,58.17,58.34,34692.0,56.6219,56.7771,56.4183,56.5832,34692.0
2017-01-17 15:00:00,58.33,58.33,58.01,58.17,30024.0,56.5735,56.5735,56.2631,56.4183,30024.0
2017-01-17 15:30:00,58.17,58.38,58.17,58.31,26668.0,56.4183,56.6219,56.4183,56.5541,26668.0
2017-01-18 09:30:00,58.79,58.91,57.78,58.47,29556.0,57.0196,57.136,56.04,56.7092,29556.0
2017-01-18 10:00:00,58.58,58.93,58.45,58.68,18252.0,56.8159,57.1554,56.6898,56.9129,18252.0
2017-01-18 10:30:00,58.71,58.72,58.26,58.38,16402.0,56.942,56.9517,56.5056,56.6219,16402.0
2017-01-18 11:00:00,58.59,58.75,58.53,58.75,6400.0,56.8256,56.9808,56.7674,56.9808,6400.0
2017-01-18 11:30:00,58.83,58.85,58.44,58.44,5250.0,57.0584,57.0778,56.6801,56.6801,5250.0
2017-01-18 12:00:00,58.37,58.67,58.35,58.43,14600.0,56.6122,56.9032,56.5928,56.6704,14600.0
2017-01-18 12:30:00,58.48,58.48,58.16,58.17,19084.0,56.7189,56.7189,56.4086,56.4183,19084.0
2017-01-18 13:00:00,58.16,58.23,58.11,58.13,11400.0,56.4086,56.4765,56.3601,56.3795,11400.0
2017-01-18 13:30:00,58.25,58.35,58.22,58.22,5046.0,56.4959,56.5928,56.4668,56.4668,5046.0
2017-01-18 14:00:00,58.26,58.38,58.2,58.32,1880.0,56.5056,56.6219,56.4474,56.5638,1880.0
2017-01-18 14:30:00,58.23,58.41,58.15,58.41,2200.0,56.4765,56.651,56.3989,56.651,2200.0
2017-01-18 15:00:00,58.38,58.49,58.28,58.49,6700.0,56.6219,56.7286,56.525,56.7286,6700.0
2017-01-18 15:30:00,58.5,59.01,58.49,58.9,37336.0,56.7383,57.233,56.7286,57.1263,37336.0
2017-01-19 09:30:00,59.28,59.65,58.73,58.73,29666.0,57.4948,57.8537,56.9614,56.9614,29666.0
2017-01-19 10:00:00,58.58,58.63,58.16,58.63,14672.0,56.8159,56.8644,56.4086,56.8644,14672.0
2017-01-19 10:30:00,58.6,58.6,57.96,58.1,15070.0,56.8353,56.8353,56.2146,56.3504,15070.0
2017-01-19 11:00:00,58.02,58.02,57.31,57.7,43968.0,56.2728,56.2728,55.5842,55.9624,43968.0
2017-01-19 11:30:00,57.74,57.91,57.5,57.65,10090.0,56.0012,56.1661,55.7684,55.9139,10090.0
2017-01-19 12:00:00,57.58,57.68,57.38,57.38,12836.0,55.846,55.943,55.6521,55.6521,12836.0
2017-01-19 12:30:00,57.48,57.71,57.38,57.71,4658.0,55.749,55.9721,55.6521,55.9721,4658.0
2017-01-19 13:00:00,57.63,57.63,57.35,57.35,4000.0,55.8945,55.8945,55.623,55.623,4000.0
2017-01-19 13:30:00,57.37,57.61,57.37,57.44,5038.0,55.6424,55.8751,55.6424,55.7103,5038.0
2017-01-19 14:00:00,57.51,57.51,56.73,57.3,39230.0,55.7781,55.7781,55.0216,55.5745,39230.0
2017-01-19 14:30:00,57.33,57.49,57.26,57.31,7544.0,55.6036,55.7587,55.5357,55.5842,7544.0
2017-01-19 15:00:00,57.27,57.67,57.18,57.58,8302.0,55.5454,55.9333,55.4581,55.846,8302.0
2017-01-19 15:30:00,57.58,57.58,57.38,57.43,19298.0,55.846,55.846,55.6521,55.7006,19298.0
2017-01-20 09:30:00,57.95,58.87,57.77,58.45,55060.0,56.2049,57.0972,56.0303,56.6898,55060.0
2017-01-20 10:00:00,58.45,58.6,58.29,58.42,13886.0,56.6898,56.8353,56.5347,56.6607,13886.0
2017-01-20 10:30:00,58.47,58.66,58.34,58.63,24424.0,56.7092,56.8935,56.5832,56.8644,24424.0
2017-01-20 11:00:00,58.62,58.66,58.5,58.52,19386.0,56.8547,56.8935,56.7383,56.7577,19386.0
2017-01-20 11:30:00,58.48,58.69,58.48,58.68,17000.0,56.7189,56.9226,56.7189,56.9129,17000.0
2017-01-20 12:00:00,58.65,58.71,58.0,58.23,23658.0,56.8838,56.942,56.2534,56.4765,23658.0
2017-01-20 12:30:00,58.08,58.08,57.63,57.69,7740.0,56.331,56.331,55.8945,55.9527,7740.0
2017-01-20 13:00:00,57.85,58.37,57.85,58.27,18810.0,56.1079,56.6122,56.1079,56.5153,18810.0
2017-01-20 13:30:00,58.19,58.21,58.17,58.17,9256.0,56.4377,56.4571,56.4183,56.4183,9256.0
2017-01-20 14:00:00,58.27,58.28,57.9,57.99,8898.0,56.5153,56.525,56.1564,56.2437,8898.0
2017-01-20 14:30:00,58.02,58.13,57.98,58.09,6270.0,56.2728,56.3795,56.234,56.3407,6270.0
2017-01-20 15:00:00,58.11,58.25,57.75,57.77,16186.0,56.3601,56.4959,56.0109,56.0303,16186.0
2017-01-20 15:30:00,57.76,58.29,57.76,58.27,45936.0,56.0206,56.5347,56.0206,56.5153,45936.0
2017-01-23 09:30:00,57.77,58.63,57.62,58.05,32384.0,56.0303,56.8644,55.8848,56.3019,32384.0
2017-01-23 10:00:00,58.02,58.13,57.45,57.45,28400.0,56.2728,56.3795,55.72,55.72,28400.0
2017-01-23 10:30:00,57.38,57.46,57.11,57.16,20518.0,55.6521,55.7297,55.3902,55.4387,20518.0
2017-01-23 11:00:00,57.24,57.4,57.07,57.1,13760.0,55.5163,55.6715,55.3514,55.3805,13760.0
2017-01-23 11:30:00,57.24,57.3,56.68,56.88,24924.0,55.5163,55.5745,54.9731,55.1671,24924.0
2017-01-23 12:00:00,56.85,56.99,56.73,56.91,16936.0,55.138,55.2738,55.0216,55.1962,16936.0
2017-01-23 12:30:00,56.98,57.11,56.96,57.11,12236.0,55.2641,55.3902,55.2447,55.3902,12236.0
2017-01-23 13:00:00,57.07,57.27,57.06,57.08,10000.0,55.3514,55.5454,55.3417,55.3611,10000.0
2017-01-23 13:30:00,57.1,57.6,57.1,57.34,15742.0,55.3805,55.8654,55.3805,55.6133,15742.0
2017-01-23 14:00:00,57.35,57.35,57.1,57.26,7136.0,55.623,55.623,55.3805,55.5357,7136.0
2017-01-23 14:30:00,57.44,57.47,57.37,57.47,1400.0,55.7103,55.7393,55.6424,55.7393,1400.0
2017-01-23 15:00:00,57.52,57.77,57.35,57.63,18666.0,55.7878,56.0303,55.623,55.8945,18666.0
2017-01-23 15:30:00,57.74,57.85,57.59,57.62,25174.0,56.0012,56.1079,55.8557,55.8848,25174.0
2017-01-24 09:30:00,58.22,58.85,58.22,58.43,38206.0,56.4668,57.0778,56.4668,56.6704,38206.0
2017-01-24 10:00:00,58.42,58.57,58.24,58.4,15332.0,56.6607,56.8062,56.4862,56.6413,15332.0
2017-01-24 10:30:00,58.48,58.56,58.06,58.22,10446.0,56.7189,56.7965,56.3116,56.4668,10446.0
2017-01-24 11:00:00,58.27,58.68,58.14,58.52,8218.0,56.5153,56.9129,56.3892,56.7577,8218.0
2017-01-24 11:30:00,58.43,58.88,58.36,58.82,21316.0,56.6704,57.1069,56.6025,57.0487,21316.0
2017-01-24 12:00:00,58.85,59.57,58.84,59.47,26482.0,57.0778,57.7761,57.0681,57.6791,26482.0
2017-01-24 12:30:00,59.35,59.6,59.35,59.54,10140.0,57.5627,57.8052,57.5627,57.747,10140.0
2017-01-24 13:00:00,59.59,60.3,59.59,60.3,58012.0,57.7955,58.4841,57.7955,58.4841,58012.0
2017-01-24 13:30:00,60.24,60.67,60.23,60.5,47690.0,58.4259,58.843,58.4162,58.6781,47690.0
2017-01-24 14:00:00,60.47,60.58,60.34,60.34,8132.0,58.649,58.7557,58.5229,58.5229,8132.0
2017-01-24 14:30:00,60.35,60.57,60.3,60.52,36406.0,58.5326,58.746,58.4841,58.6975,36406.0
2017-01-24 15:00:00,60.5,60.63,60.19,60.19,23204.0,58.6781,58.8042,58.3774,58.3774,23204.0
2017-01-24 15:30:00,60.32,60.68,60.17,60.18,55554.0,58.5035,58.8527,58.358,58.3677,55554.0
2017-01-25 09:30:00,61.7,62.34,61.63,62.1,126930.0,59.842,60.4627,59.7741,60.2299,126930.0
2017-01-25 10:00:00,62.12,62.27,61.74,61.78,46690.0,60.2493,60.3948,59.8808,59.9196,46690.0
2017-01-25 10:30:00,61.66,62.1,61.66,62.09,29196.0,59.8032,60.2299,59.8032,60.2202,29196.0
2017-01-25 11:00:00,62.07,62.33,61.93,62.05,26138.0,60.2008,60.453,60.065,60.1814,26138.0
2017-01-25 11:30:00,62.04,62.04,61.68,61.8,16686.0,60.1717,60.1717,59.8226,59.939,16686.0
2017-01-25 12:00:00,61.78,61.83,61.7,61.72,6800.0,59.9196,59.9681,59.842,59.8614,6800.0
2017-01-25 12:30:00,61.78,61.8,61.66,61.75,5300.0,59.9196,59.939,59.8032,59.8905,5300.0
2017-01-25 13:00:00,61.8,61.87,61.76,61.84,14072.0,59.939,60.0068,59.9002,59.9778,14072.0
2017-01-25 13:30:00,61.8,62.17,61.74,62.04,26600.0,59.939,60.2978,59.8808,60.1717,26600.0
2017-01-25 14:00:00,62.11,62.13,61.91,62.0,16658.0,60.2396,60.259,60.0456,60.1329,16658.0
2017-01-25 14:30:00,61.98,61.99,61.75,61.81,12542.0,60.1135,60.1232,59.8905,59.9487,12542.0
2017-01-25 15:00:00,61.78,61.97,61.71,61.89,21452.0,59.9196,60.1038,59.8517,60.0262,21452.0
2017-01-25 15:30:00,61.91,62.27,61.88,62.01,117118.0,60.0456,60.3948,60.0165,60.1426,117118.0
2017-01-26 09:30:00,62.01,62.28,61.67,62.17,91180.0,60.1426,60.4045,59.8129,60.2978,91180.0
2017-01-26 10:00:00,62.21,62.21,61.36,61.36,23406.0,60.3366,60.3366,59.5122,59.5122,23406.0
2017-01-26 10:30:00,61.6,61.79,61.09,61.21,14660.0,59.745,59.9293,59.2503,59.3667,14660.0
2017-01-26 11:00:00,61.21,61.41,60.99,61.32,16588.0,59.3667,59.5607,59.1533,59.4734,16588.0
2017-01-26 11:30:00,61.18,61.61,61.14,61.47,12416.0,59.3376,59.7547,59.2988,59.6189,12416.0
2017-01-26 12:00:00,61.37,61.37,61.17,61.2,10070.0,59.5219,59.5219,59.3279,59.357,10070.0
2017-01-26 12:30:00,61.19,61.28,60.99,61.25,7068.0,59.3473,59.4346,59.1533,59.4055,7068.0
2017-01-26 13:00:00,61.24,61.24,60.89,61.05,7600.0,59.3958,59.3958,59.0564,59.2115,7600.0
2017-01-26 13:30:00,60.96,61.25,60.96,61.19,8814.0,59.1243,59.4055,59.1243,59.3473,8814.0
2017-01-26 14:00:00,61.24,61.44,61.1,61.44,9154.0,59.3958,59.5898,59.26,59.5898,9154.0
2017-01-26 14:30:00,61.42,61.42,61.23,61.23,6256.0,59.5704,59.5704,59.3861,59.3861,6256.0
2017-01-26 15:00:00,61.18,61.24,61.04,61.21,12014.0,59.3376,59.3958,59.2018,59.3667,12014.0
2017-01-26 15:30:00,61.26,61.33,61.05,61.25,60728.0,59.4152,59.4831,59.2115,59.4055,60728.0
2017-01-27 09:30:00,61.3,61.7,60.31,60.42,32242.0,59.454,59.842,58.4938,58.6005,32242.0
2017-01-27 10:00:00,60.43,60.72,60.3,60.46,16462.0,58.6102,58.8915,58.4841,58.6393,16462.0
2017-01-27 10:30:00,60.35,60.66,59.94,59.98,12842.0,58.5326,58.8333,58.135,58.1738,12842.0
2017-01-27 11:00:00,59.98,60.23,59.96,60.17,6300.0,58.1738,58.4162,58.1544,58.358,6300.0
2017-01-27 11:30:00,60.05,60.24,60.01,60.21,6200.0,58.2417,58.4259,58.2029,58.3968,6200.0
2017-01-27 12:00:00,60.21,60.27,60.1,60.17,10762.0,58.3968,58.455,58.2902,58.358,10762.0
2017-01-27 12:30:00,60.22,60.22,59.85,60.09,16586.0,58.4065,58.4065,58.0477,58.2805,16586.0
2017-01-27 13:00:00,60.08,60.34,60.04,60.34,2200.0,58.2708,58.5229,58.232,58.5229,2200.0
2017-01-27 13:30:00,60.4,60.68,60.33,60.49,28772.0,58.5811,58.8527,58.5132,58.6684,28772.0
2017-01-27 14:00:00,60.42,60.62,60.42,60.57,14800.0,58.6005,58.7945,58.6005,58.746,14800.0
2017-01-27 14:30:00,60.57,60.65,60.54,60.57,5800.0,58.746,58.8236,58.7169,58.746,5800.0
2017-01-27 15:00:00,60.53,60.6,60.44,60.44,22820.0,58.7072,58.7751,58.6199,58.6199,22820.0
2017-01-27 15:30:00,60.37,60.58,60.37,60.58,11262.0,58.552,58.7557,58.552,58.7557,11262.0
2017-01-30 09:30:00,59.26,59.26,56.88,57.48,105266.0,57.4754,57.4754,55.1671,55.749,105266.0
2017-01-30 10:00:00,57.45,57.57,56.9,57.24,41748.0,55.72,55.8363,55.1865,55.5163,41748.0
2017-01-30 10:30:00,57.31,57.35,56.68,56.88,15884.0,55.5842,55.623,54.9731,55.1671,15884.0
2017-01-30 11:00:00,56.89,57.59,56.89,57.13,55140.0,55.1768,55.8557,55.1768,55.4096,55140.0
2017-01-30 11:30:00,57.02,57.7,57.01,57.7,69666.0,55.3029,55.9624,55.2932,55.9624,69666.0
2017-01-30 12:00:00,57.7,57.86,57.7,57.86,31774.0,55.9624,56.1176,55.9624,56.1176,31774.0
2017-01-30 12:30:00,57.72,57.94,57.68,57.8,64124.0,55.9818,56.1952,55.943,56.0594,64124.0
2017-01-30 13:00:00,57.99,57.99,57.76,57.94,8104.0,56.2437,56.2437,56.0206,56.1952,8104.0
2017-01-30 13:30:00,57.98,57.98,57.73,57.87,11156.0,56.234,56.234,55.9915,56.1273,11156.0
2017-01-30 14:00:00,58.0,58.46,57.98,58.42,32540.0,56.2534,56.6995,56.234,56.6607,32540.0
2017-01-30 14:30:00,58.44,58.49,58.19,58.19,19282.0,56.6801,56.7286,56.4377,56.4377,19282.0
2017-01-30 15:00:00,58.11,58.16,58.02,58.04,21898.0,56.3601,56.4086,56.2728,56.2922,21898.0
2017-01-30 15:30:00,58.15,58.24,57.82,58.1,52204.0,56.3989,56.4862,56.0788,56.3504,52204.0
2017-01-31 09:30:00,57.48,58.05,57.17,57.41,46744.0,55.749,56.3019,55.4484,55.6812,46744.0
2017-01-31 10:00:00,57.38,58.06,57.02,57.67,22762.0,55.6521,56.3116,55.3029,55.9333,22762.0
2017-01-31 10:30:00,57.77,58.15,57.66,57.96,11960.0,56.0303,56.3989,55.9236,56.2146,11960.0
2017-01-31 11:00:00,57.88,58.32,57.88,57.96,25304.0,56.137,56.5638,56.137,56.2146,25304.0
2017-01-31 11:30:00,58.02,58.05,57.56,57.77,29862.0,56.2728,56.3019,55.8266,56.0303,29862.0
2017-01-31 12:00:00,57.74,58.08,57.74,58.04,4396.0,56.0012,56.331,56.0012,56.2922,4396.0
2017-01-31 12:30:00,58.18,58.21,57.94,58.2,12306.0,56.428,56.4571,56.1952,56.4474,12306.0
2017-01-31 13:00:00,58.13,58.17,57.74,58.17,14410.0,56.3795,56.4183,56.0012,56.4183,14410.0
2017-01-31 13:30:00,58.17,58.2,57.9,57.9,2422.0,56.4183,56.4474,56.1564,56.1564,2422.0
2017-01-31 14:00:00,57.92,58.24,57.89,58.24,6260.0,56.1758,56.4862,56.1467,56.4862,6260.0
2017-01-31 14:30:00,58.18,58.77,58.17,58.76,15050.0,56.428,57.0002,56.4183,56.9905,15050.0
2017-01-31 15:00:00,58.8,59.16,58.79,59.1,23960.0,57.0293,57.3785,57.0196,57.3203,23960.0
2017-01-31 15:30:00,59.0,59.66,58.98,59.18,82724.0,57.2233,57.8634,57.2039,57.3979,82724.0
2017-02-01 09:30:00,60.59,61.35,60.53,60.53,93714.0,58.7654,59.5025,58.7072,58.7072,93714.0
2017-02-01 10:00:00,60.62,60.86,59.98,60.02,49070.0,58.7945,59.0273,58.1738,58.2126,49070.0
2017-02-01 10:30:00,59.93,60.06,59.4,59.49,48162.0,58.1253,58.2514,57.6112,57.6985,48162.0
2017-02-01 11:00:00,59.55,59.92,59.43,59.43,14910.0,57.7567,58.1156,57.6403,57.6403,14910.0
2017-02-01 11:30:00,59.51,59.59,58.92,59.22,32028.0,57.7179,57.7955,57.1457,57.4367,32028.0
2017-02-01 12:00:00,59.22,59.34,58.57,58.66,66354.0,57.4367,57.553,56.8062,56.8935,66354.0
2017-02-01 12:30:00,58.9,59.08,58.9,59.06,6670.0,57.1263,57.3009,57.1263,57.2815,6670.0
2017-02-01 13:00:00,59.1,59.27,58.96,58.98,10822.0,57.3203,57.4851,57.1845,57.2039,10822.0
2017-02-01 13:30:00,58.97,59.17,58.96,59.09,4400.0,57.1942,57.3882,57.1845,57.3106,4400.0
2017-02-01 14:00:00,58.97,59.6,58.66,59.47,43540.0,57.1942,57.8052,56.8935,57.6791,43540.0
2017-02-01 14:30:00,59.29,59.31,58.66,58.85,29082.0,57.5045,57.5239,56.8935,57.0778,29082.0
2017-02-01 15:00:00,58.99,59.08,58.71,58.93,15054.0,57.2136,57.3009,56.942,57.1554,15054.0
2017-02-01 15:30:00,59.04,59.41,58.91,59.26,31772.0,57.2621,57.6209,57.136,57.4754,31772.0
2017-02-02 09:30:00,59.31,59.31,58.31,58.85,29680.0,57.5239,57.5239,56.5541,57.0778,29680.0
2017-02-02 10:00:00,58.92,59.14,58.7,58.89,10928.0,57.1457,57.3591,56.9323,57.1166,10928.0
2017-02-02 10:30:00,59.0,59.62,58.66,59.62,22730.0,57.2233,57.8246,56.8935,57.8246,22730.0
2017-02-02 11:00:00,59.81,59.81,59.51,59.64,13326.0,58.0089,58.0089,57.7179,57.844,13326.0
2017-02-02 11:30:00,59.35,59.36,58.48,58.48,29862.0,57.5627,57.5724,56.7189,56.7189,29862.0
2017-02-02 12:00:00,58.43,58.79,58.35,58.61,11450.0,56.6704,57.0196,56.5928,56.845,11450.0
2017-02-02 12:30:00,58.72,59.0,58.7,58.97,5510.0,56.9517,57.2233,56.9323,57.1942,5510.0
2017-02-02 13:00:00,58.83,58.85,58.5,58.5,3080.0,57.0584,57.0778,56.7383,56.7383,3080.0
2017-02-02 13:30:00,58.63,58.95,58.63,58.95,5242.0,56.8644,57.1748,56.8644,57.1748,5242.0
2017-02-02 14:00:00,58.9,58.9,58.44,58.45,10570.0,57.1263,57.1263,56.6801,56.6898,10570.0
2017-02-02 14:30:00,58.31,58.56,58.27,58.41,4752.0,56.5541,56.7965,56.5153,56.651,4752.0
2017-02-02 15:00:00,58.54,58.72,58.41,58.68,9400.0,56.7771,56.9517,56.651,56.9129,9400.0
2017-02-02 15:30:00,58.49,58.77,58.41,58.63,20280.0,56.7286,57.0002,56.651,56.8644,20280.0
2017-02-03 09:30:00,60.16,60.28,59.65,59.79,61442.0,58.3483,58.4647,57.8537,57.9895,61442.0
2017-02-03 10:00:00,59.82,60.59,59.82,60.46,30982.0,58.0186,58.7654,58.0186,58.6393,30982.0
2017-02-03 10:30:00,60.37,60.87,60.26,60.6,32524.0,58.552,59.037,58.4453,58.7751,32524.0
2017-02-03 11:00:00,60.67,61.13,60.54,60.64,49402.0,58.843,59.2891,58.7169,58.8139,49402.0
2017-02-03 11:30:00,60.66,60.88,60.57,60.88,6450.0,58.8333,59.0467,58.746,59.0467,6450.0
2017-02-03 12:00:00,60.9,61.01,60.85,60.85,5206.0,59.0661,59.1727,59.0176,59.0176,5206.0
2017-02-03 12:30:00,60.86,60.88,60.65,60.84,10750.0,59.0273,59.0467,58.8236,59.0079,10750.0
2017-02-03 13:00:00,60.84,60.97,60.65,60.65,18956.0,59.0079,59.134,58.8236,58.8236,18956.0
2017-02-03 13:30:00,60.71,60.82,60.61,60.63,6756.0,58.8818,58.9885,58.7848,58.8042,6756.0
2017-02-03 14:00:00,60.71,60.9,60.71,60.85,4700.0,58.8818,59.0661,58.8818,59.0176,4700.0
2017-02-03 14:30:00,60.82,61.0,60.82,60.97,44528.0,58.9885,59.163,58.9885,59.134,44528.0
2017-02-03 15:00:00,60.91,61.21,60.91,61.06,26206.0,59.0758,59.3667,59.0758,59.2212,26206.0
2017-02-03 15:30:00,61.06,61.47,61.06,61.27,98704.0,59.2212,59.6189,59.2212,59.4249,98704.0
2017-02-06 09:30:00,60.65,61.0,60.32,60.81,34462.0,58.8236,59.163,58.5035,58.9788,34462.0
2017-02-06 10:00:00,60.52,61.21,60.52,61.18,25116.0,58.6975,59.3667,58.6975,59.3376,25116.0
2017-02-06 10:30:00,60.95,60.95,60.48,60.48,14090.0,59.1146,59.1146,58.6587,58.6587,14090.0
2017-02-06 11:00:00,60.48,60.77,60.48,60.6,12132.0,58.6587,58.94,58.6587,58.7751,12132.0
2017-02-06 11:30:00,60.54,60.76,60.43,60.47,16326.0,58.7169,58.9303,58.6102,58.649,16326.0
2017-02-06 12:00:00,60.43,60.64,60.36,60.36,28300.0,58.6102,58.8139,58.5423,58.5423,28300.0
2017-02-06 12:30:00,60.36,60.37,59.75,59.77,53402.0,58.5423,58.552,57.9507,57.9701,53402.0
2017-02-06 13:00:00,59.84,59.86,59.43,59.62,25732.0,58.038,58.0574,57.6403,57.8246,25732.0
2017-02-06 13:30:00,59.56,59.94,59.5,59.85,6888.0,57.7664,58.135,57.7082,58.0477,6888.0
2017-02-06 14:00:00,59.82,59.84,59.74,59.77,3434.0,58.0186,58.038,57.941,57.9701,3434.0
2017-02-06 14:30:00,59.87,59.88,59.62,59.65,13664.0,58.0671,58.0768,57.8246,57.8537,13664.0
2017-02-06 15:00:00,59.61,59.88,59.6,59.79,5200.0,57.8149,58.0768,57.8052,57.9895,5200.0
2017-02-06 15:30:00,59.76,59.92,59.72,59.91,16310.0,57.9604,58.1156,57.9216,58.1059,16310.0
2017-02-07 09:30:00,60.02,60.6,59.66,60.49,42430.0,58.2126,58.7751,57.8634,58.6684,42430.0
2017-02-07 10:00:00,60.53,60.77,60.47,60.58,16238.0,58.7072,58.94,58.649,58.7557,16238.0
2017-02-07 10:30:00,60.55,60.55,60.29,60.35,14600.0,58.7266,58.7266,58.4744,58.5326,14600.0
2017-02-07 11:00:00,60.43,60.44,59.85,59.91,21006.0,58.6102,58.6199,58.0477,58.1059,21006.0
2017-02-07 11:30:00,59.9,60.0,59.88,59.98,6060.0,58.0962,58.1932,58.0768,58.1738,6060.0
2017-02-07 12:00:00,59.96,59.96,58.92,58.99,92364.0,58.1544,58.1544,57.1457,57.2136,92364.0
2017-02-07 12:30:00,58.95,59.13,58.56,58.79,46346.0,57.1748,57.3494,56.7965,57.0196,46346.0
2017-02-07 13:00:00,58.75,58.93,58.66,58.88,20322.0,56.9808,57.1554,56.8935,57.1069,20322.0
2017-02-07 13:30:00,58.85,59.44,58.85,59.32,21074.0,57.0778,57.65,57.0778,57.5336,21074.0
2017-02-07 14:00:00,59.33,59.48,58.93,58.96,11740.0,57.5433,57.6888,57.1554,57.1845,11740.0
2017-02-07 14:30:00,58.99,59.16,58.87,59.14,14888.0,57.2136,57.3785,57.0972,57.3591,14888.0
2017-02-07 15:00:00,59.15,59.34,59.1,59.26,8646.0,57.3688,57.553,57.3203,57.4754,8646.0
2017-02-07 15:30:00,59.17,59.23,58.88,59.22,43756.0,57.3882,57.4463,57.1069,57.4367,43756.0
2017-02-08 09:30:00,58.41,58.41,57.43,57.56,105874.0,56.651,56.651,55.7006,55.8266,105874.0
2017-02-08 10:00:00,57.65,57.97,57.47,57.84,56276.0,55.9139,56.2243,55.7393,56.0982,56276.0
2017-02-08 10:30:00,57.93,58.84,57.65,58.7,29928.0,56.1855,57.0681,55.9139,56.9323,29928.0
2017-02-08 11:00:00,58.73,59.09,58.32,58.32,48646.0,56.9614,57.3106,56.5638,56.5638,48646.0
2017-02-08 11:30:00,58.35,58.37,57.49,57.49,49870.0,56.5928,56.6122,55.7587,55.7587,49870.0
2017-02-08 12:00:00,57.74,58.0,57.74,57.95,22086.0,56.0012,56.2534,56.0012,56.2049,22086.0
2017-02-08 12:30:00,57.93,58.02,57.73,58.02,5170.0,56.1855,56.2728,55.9915,56.2728,5170.0
2017-02-08 13:00:00,58.16,58.5,58.16,58.48,11712.0,56.4086,56.7383,56.4086,56.7189,11712.0
2017-02-08 13:30:00,58.54,58.8,58.54,58.8,7744.0,56.7771,57.0293,56.7771,57.0293,7744.0
2017-02-08 14:00:00,58.65,58.74,58.46,58.6,10542.0,56.8838,56.9711,56.6995,56.8353,10542.0
2017-02-08 14:30:00,58.75,58.84,58.67,58.83,6028.0,56.9808,57.0681,56.9032,57.0584,6028.0
2017-02-08 15:00:00,58.63,59.0,58.54,58.99,14390.0,56.8644,57.2233,56.7771,57.2136,14390.0
2017-02-08 15:30:00,58.97,59.01,58.72,58.88,21006.0,57.1942,57.233,56.9517,57.1069,21006.0
2017-02-09 09:30:00,59.22,60.16,59.22,60.03,57220.0,57.4367,58.3483,57.4367,58.2223,57220.0
2017-02-09 10:00:00,60.15,61.0,60.15,60.91,102634.0,58.3386,59.163,58.3386,59.0758,102634.0
2017-02-09 10:30:00,60.97,61.1,60.69,61.04,162310.0,59.134,59.26,58.8624,59.2018,162310.0
2017-02-09 11:00:00,61.0,61.57,60.96,61.57,211934.0,59.163,59.7159,59.1243,59.7159,211934.0
2017-02-09 11:30:00,61.54,61.76,61.36,61.39,121208.0,59.6868,59.9002,59.5122,59.5413,121208.0
2017-02-09 12:00:00,61.41,61.62,61.33,61.33,15800.0,59.5607,59.7644,59.4831,59.4831,15800.0
2017-02-09 12:30:00,61.36,61.5,61.24,61.32,10544.0,59.5122,59.648,59.3958,59.4734,10544.0
2017-02-09 13:00:00,61.31,61.48,61.29,61.34,13914.0,59.4637,59.6286,59.4443,59.4928,13914.0
2017-02-09 13:30:00,61.3,61.45,61.24,61.44,23432.0,59.454,59.5995,59.3958,59.5898,23432.0
2017-02-09 14:00:00,61.49,61.52,61.28,61.28,14760.0,59.6383,59.6674,59.4346,59.4346,14760.0
2017-02-09 14:30:00,61.3,61.56,61.3,61.52,15486.0,59.454,59.7062,59.454,59.6674,15486.0
2017-02-09 15:00:00,61.49,61.52,61.42,61.47,4100.0,59.6383,59.6674,59.5704,59.6189,4100.0
2017-02-09 15:30:00,61.48,61.49,61.17,61.32,121428.0,59.6286,59.6383,59.3279,59.4734,121428.0
2017-02-10 09:30:00,62.5,62.63,61.88,61.96,154854.0,60.6179,60.744,60.0165,60.0941,154854.0
2017-02-10 10:00:00,61.94,62.26,61.83,62.25,12550.0,60.0747,60.3851,59.9681,60.3754,12550.0
2017-02-10 10:30:00,62.27,62.56,62.27,62.38,124880.0,60.3948,60.6761,60.3948,60.5015,124880.0
2017-02-10 11:00:00,62.45,62.45,62.23,62.27,65096.0,60.5694,60.5694,60.356,60.3948,65096.0
2017-02-10 11:30:00,62.3,62.39,62.23,62.36,98528.0,60.4239,60.5112,60.356,60.4821,98528.0
2017-02-10 12:00:00,62.27,62.44,62.2,62.44,45728.0,60.3948,60.5597,60.3269,60.5597,45728.0
2017-02-10 12:30:00,62.47,62.6,62.44,62.55,20248.0,60.5888,60.7149,60.5597,60.6664,20248.0
2017-02-10 13:00:00,62.58,63.12,62.58,62.85,81938.0,60.6955,61.2192,60.6955,60.9573,81938.0
2017-02-10 13:30:00,62.87,63.29,62.87,63.04,66134.0,60.9767,61.3841,60.9767,61.1416,66134.0
2017-02-10 14:00:00,63.0,63.13,62.87,63.13,10142.0,61.1028,61.2289,60.9767,61.2289,10142.0
2017-02-10 14:30:00,63.02,63.02,62.55,62.58,19724.0,61.1222,61.1222,60.6664,60.6955,19724.0
2017-02-10 15:00:00,62.67,62.81,62.6,62.67,19600.0,60.7828,60.9185,60.7149,60.7828,19600.0
2017-02-10 15:30:00,62.67,62.93,62.67,62.76,23252.0,60.7828,61.0349,60.7828,60.87,23252.0
2017-02-13 09:30:00,63.88,64.42,63.64,63.83,102494.0,61.9563,62.4801,61.7235,61.9078,102494.0
2017-02-13 10:00:00,63.84,64.17,63.65,63.65,24990.0,61.9175,62.2376,61.7332,61.7332,24990.0
2017-02-13 10:30:00,63.65,63.93,63.42,63.9,27866.0,61.7332,62.0048,61.5102,61.9757,27866.0
2017-02-13 11:00:00,64.01,64.03,63.55,63.72,20354.0,62.0824,62.1018,61.6363,61.8011,20354.0
2017-02-13 11:30:00,63.75,63.75,63.37,63.4,17890.0,61.8302,61.8302,61.4617,61.4908,17890.0
2017-02-13 12:00:00,63.33,63.52,63.3,63.38,8760.0,61.4229,61.6072,61.3938,61.4714,8760.0
2017-02-13 12:30:00,63.4,63.57,63.38,63.48,11574.0,61.4908,61.6557,61.4714,61.5684,11574.0
2017-02-13 13:00:00,63.54,63.82,63.51,63.82,28104.0,61.6266,61.8981,61.5975,61.8981,28104.0
2017-02-13 13:30:00,63.81,63.81,63.59,63.59,8752.0,61.8884,61.8884,61.6751,61.6751,8752.0
2017-02-13 14:00:00,63.54,63.57,63.38,63.38,10700.0,61.6266,61.6557,61.4714,61.4714,10700.0
2017-02-13 14:30:00,63.4,63.4,63.16,63.17,23212.0,61.4908,61.4908,61.258,61.2677,23212.0
2017-02-13 15:00:00,63.19,63.28,62.98,63.1,26950.0,61.2871,61.3744,61.0834,61.1998,26950.0
2017-02-13 15:30:00,62.94,63.33,62.93,63.2,27676.0,61.0446,61.4229,61.0349,61.2968,27676.0
2017-02-14 09:30:00,62.6,62.77,62.27,62.52,59832.0,60.7149,60.8797,60.3948,60.6373,59832.0
2017-02-14 10:00:00,62.53,63.42,62.52,62.9,41250.0,60.647,61.5102,60.6373,61.0058,41250.0
2017-02-14 10:30:00,63.12,63.17,62.74,63.13,10504.0,61.2192,61.2677,60.8506,61.2289,10504.0
2017-02-14 11:00:00,62.98,63.5,62.77,63.27,22818.0,61.0834,61.5878,60.8797,61.3647,22818.0
2017-02-14 11:30:00,63.29,63.45,63.09,63.37,11196.0,61.3841,61.5393,61.1901,61.4617,11196.0
2017-02-14 12:00:00,63.35,63.43,63.2,63.23,5332.0,61.4423,61.5199,61.2968,61.3259,5332.0
2017-02-14 12:30:00,63.19,63.58,63.19,63.52,27896.0,61.2871,61.6654,61.2871,61.6072,27896.0
2017-02-14 13:00:00,63.5,63.83,63.47,63.7,27930.0,61.5878,61.9078,61.5587,61.7817,27930.0
2017-02-14 13:30:00,63.71,63.77,63.63,63.67,15686.0,61.7914,61.8496,61.7138,61.7526,15686.0
2017-02-14 14:00:00,63.71,63.8,63.66,63.66,6566.0,61.7914,61.8787,61.7429,61.7429,6566.0
2017-02-14 14:30:00,63.64,63.64,63.42,63.42,15584.0,61.7235,61.7235,61.5102,61.5102,15584.0
2017-02-14 15:00:00,63.49,63.61,63.45,63.6,20516.0,61.5781,61.6945,61.5393,61.6848,20516.0
2017-02-14 15:30:00,63.54,64.05,63.54,63.87,113402.0,61.6266,62.1212,61.6266,61.9466,113402.0
2017-02-15 09:30:00,63.02,64.14,62.95,64.01,83854.0,61.1222,62.2085,61.0543,62.0824,83854.0
2017-02-15 10:00:00,63.82,63.93,63.59,63.72,23512.0,61.8981,62.0048,61.6751,61.8011,23512.0
2017-02-15 10:30:00,63.84,64.0,63.73,63.82,23820.0,61.9175,62.0727,61.8108,61.8981,23820.0
2017-02-15 11:00:00,63.75,64.13,63.75,64.0,32436.0,61.8302,62.1988,61.8302,62.0727,32436.0
2017-02-15 11:30:00,64.13,64.2,63.38,63.52,42480.0,62.1988,62.2667,61.4714,61.6072,42480.0
2017-02-15 12:00:00,63.68,63.85,63.54,63.85,8960.0,61.7623,61.9272,61.6266,61.9272,8960.0
2017-02-15 12:30:00,63.93,64.15,63.85,64.04,26418.0,62.0048,62.2182,61.9272,62.1115,26418.0
2017-02-15 13:00:00,64.13,64.16,63.9,64.13,41458.0,62.1988,62.2279,61.9757,62.1988,41458.0
2017-02-15 13:30:00,64.17,64.64,64.17,64.55,21908.0,62.2376,62.6934,62.2376,62.6061,21908.0
2017-02-15 14:00:00,64.55,64.82,64.39,64.82,23420.0,62.6061,62.868,62.451,62.868,23420.0
2017-02-15 14:30:00,64.83,64.97,64.61,64.97,35904.0,62.8777,63.0135,62.6643,63.0135,35904.0
2017-02-15 15:00:00,64.95,65.2,64.82,65.06,43428.0,62.9941,63.2366,62.868,63.1008,43428.0
2017-02-15 15:30:00,64.92,65.04,64.78,64.9,24730.0,62.965,63.0814,62.8292,62.9456,24730.0
2017-02-16 09:30:00,64.8,65.2,64.45,64.63,43738.0,62.8486,63.2366,62.5092,62.6837,43738.0
2017-02-16 10:00:00,64.49,64.58,64.08,64.22,37990.0,62.5479,62.6352,62.1503,62.2861,37990.0
2017-02-16 10:30:00,64.2,64.42,63.4,63.8,57990.0,62.2667,62.4801,61.4908,61.8787,57990.0
2017-02-16 11:00:00,63.76,63.76,63.1,63.55,53254.0,61.8399,61.8399,61.1998,61.6363,53254.0
2017-02-16 11:30:00,63.63,63.73,63.44,63.6,24016.0,61.7138,61.8108,61.5296,61.6848,24016.0
2017-02-16 12:00:00,63.59,63.63,63.26,63.52,17352.0,61.6751,61.7138,61.355,61.6072,17352.0
2017-02-16 12:30:00,63.47,64.06,63.47,63.82,15128.0,61.5587,62.1309,61.5587,61.8981,15128.0
2017-02-16 13:00:00,63.78,63.81,63.52,63.52,11474.0,61.8593,61.8884,61.6072,61.6072,11474.0
2017-02-16 13:30:00,63.52,63.68,63.48,63.59,10792.0,61.6072,61.7623,61.5684,61.6751,10792.0
2017-02-16 14:00:00,63.57,63.68,63.33,63.41,11628.0,61.6557,61.7623,61.4229,61.5005,11628.0
2017-02-16 14:30:00,63.31,63.67,63.31,63.63,9752.0,61.4035,61.7526,61.4035,61.7138,9752.0
2017-02-16 15:00:00,63.6,63.79,63.57,63.79,13034.0,61.6848,61.869,61.6557,61.869,13034.0
2017-02-16 15:30:00,63.77,64.36,63.77,64.35,36012.0,61.8496,62.4219,61.8496,62.4122,36012.0
2017-02-17 09:30:00,63.31,63.84,63.13,63.64,63026.0,61.4035,61.9175,61.2289,61.7235,63026.0
2017-02-17 10:00:00,63.77,64.14,63.69,63.82,37942.0,61.8496,62.2085,61.772,61.8981,37942.0
2017-02-17 10:30:00,63.73,63.73,63.37,63.37,24308.0,61.8108,61.8108,61.4617,61.4617,24308.0
2017-02-17 11:00:00,63.35,63.63,63.2,63.34,28652.0,61.4423,61.7138,61.2968,61.4326,28652.0
2017-02-17 11:30:00,63.43,63.68,63.39,63.59,13218.0,61.5199,61.7623,61.4811,61.6751,13218.0
2017-02-17 12:00:00,63.56,63.88,63.52,63.71,10414.0,61.646,61.9563,61.6072,61.7914,10414.0
2017-02-17 12:30:00,63.63,63.68,63.49,63.63,15710.0,61.7138,61.7623,61.5781,61.7138,15710.0
2017-02-17 13:00:00,63.67,63.77,63.51,63.75,14704.0,61.7526,61.8496,61.5975,61.8302,14704.0
2017-02-17 13:30:00,63.81,63.85,63.68,63.85,4000.0,61.8884,61.9272,61.7623,61.9272,4000.0
2017-02-17 14:00:00,63.81,64.03,63.8,64.03,12360.0,61.8884,62.1018,61.8787,62.1018,12360.0
2017-02-17 14:30:00,64.04,64.13,63.99,64.0,10472.0,62.1115,62.1988,62.063,62.0727,10472.0
2017-02-17 15:00:00,63.97,64.14,63.97,64.04,6800.0,62.0436,62.2085,62.0436,62.1115,6800.0
2017-02-17 15:30:00,64.06,64.33,63.98,64.33,15552.0,62.1309,62.3928,62.0533,62.3928,15552.0
2017-02-21 09:30:00,64.65,65.82,64.65,65.65,52720.0,62.7031,63.8379,62.7031,63.673,52720.0
2017-02-21 10:00:00,65.63,65.94,65.53,65.65,48830.0,63.6536,63.9543,63.5566,63.673,48830.0
2017-02-21 10:30:00,65.58,65.76,65.17,65.17,42626.0,63.6051,63.7797,63.2075,63.2075,42626.0
2017-02-21 11:00:00,65.14,65.37,64.77,64.82,15324.0,63.1784,63.4014,62.8195,62.868,15324.0
2017-02-21 11:30:00,64.83,65.28,64.83,65.25,10872.0,62.8777,63.3142,62.8777,63.2851,10872.0
2017-02-21 12:00:00,65.26,65.33,65.15,65.3,20454.0,63.2948,63.3627,63.1881,63.3336,20454.0
2017-02-21 12:30:00,65.15,65.17,65.08,65.08,3714.0,63.1881,63.2075,63.1202,63.1202,3714.0
2017-02-21 13:00:00,65.05,65.15,64.91,65.15,11574.0,63.0911,63.1881,62.9553,63.1881,11574.0
2017-02-21 13:30:00,65.07,65.13,64.97,65.13,5336.0,63.1105,63.1687,63.0135,63.1687,5336.0
2017-02-21 14:00:00,65.03,65.42,65.0,65.39,12712.0,63.0717,63.4499,63.0426,63.4208,12712.0
2017-02-21 14:30:00,65.38,65.58,65.38,65.42,13460.0,63.4111,63.6051,63.4111,63.4499,13460.0
2017-02-21 15:00:00,65.39,65.67,65.36,65.67,27192.0,63.4208,63.6924,63.3918,63.6924,27192.0
2017-02-21 15:30:00,65.69,65.88,65.6,65.79,72610.0,63.7118,63.8961,63.6245,63.8088,72610.0
2017-02-22 09:30:00,65.49,65.49,64.88,65.09,61370.0,63.5178,63.5178,62.9262,63.1299,61370.0
2017-02-22 10:00:00,65.17,65.46,65.04,65.46,24152.0,63.2075,63.4887,63.0814,63.4887,24152.0
2017-02-22 10:30:00,65.48,65.53,65.22,65.22,57942.0,63.5081,63.5566,63.256,63.256,57942.0
2017-02-22 11:00:00,65.13,65.13,64.83,64.92,17728.0,63.1687,63.1687,62.8777,62.965,17728.0
2017-02-22 11:30:00,65.02,65.02,64.67,64.67,16588.0,63.062,63.062,62.7225,62.7225,16588.0
2017-02-22 12:00:00,64.58,64.75,64.55,64.61,9658.0,62.6352,62.8001,62.6061,62.6643,9658.0
2017-02-22 12:30:00,64.62,64.97,64.61,64.97,1400.0,62.674,63.0135,62.6643,63.0135,1400.0
2017-02-22 13:00:00,65.0,65.11,64.96,65.11,8384.0,63.0426,63.1493,63.0038,63.1493,8384.0
2017-02-22 13:30:00,65.13,65.22,65.01,65.01,8474.0,63.1687,63.256,63.0523,63.0523,8474.0
2017-02-22 14:00:00,65.09,65.09,64.67,64.89,20874.0,63.1299,63.1299,62.7225,62.9359,20874.0
2017-02-22 14:30:00,64.75,64.75,64.46,64.6,19434.0,62.8001,62.8001,62.5189,62.6546,19434.0
2017-02-22 15:00:00,64.52,64.81,64.46,64.81,17432.0,62.577,62.8583,62.5189,62.8583,17432.0
2017-02-22 15:30:00,64.85,64.98,64.79,64.95,31176.0,62.8971,63.0232,62.8389,62.9941,31176.0
2017-02-23 09:30:00,65.5,65.5,64.32,64.49,63124.0,63.5275,63.5275,62.3831,62.5479,63124.0
2017-02-23 10:00:00,64.52,64.52,63.3,63.37,36190.0,62.577,62.577,61.3938,61.4617,36190.0
2017-02-23 10:30:00,63.37,63.62,62.51,62.79,32006.0,61.4617,61.7041,60.6276,60.8991,32006.0
2017-02-23 11:00:00,62.84,62.85,62.4,62.55,36826.0,60.9476,60.9573,60.5209,60.6664,36826.0
2017-02-23 11:30:00,62.52,63.01,62.52,62.72,28642.0,60.6373,61.1125,60.6373,60.8313,28642.0
2017-02-23 12:00:00,62.66,63.5,62.66,63.45,40354.0,60.7731,61.5878,60.7731,61.5393,40354.0
2017-02-23 12:30:00,63.44,64.14,63.41,63.94,71600.0,61.5296,62.2085,61.5005,62.0145,71600.0
2017-02-23 13:00:00,63.74,63.74,63.24,63.24,8000.0,61.8205,61.8205,61.3356,61.3356,8000.0
2017-02-23 13:30:00,63.24,63.45,63.2,63.45,12710.0,61.3356,61.5393,61.2968,61.5393,12710.0
2017-02-23 14:00:00,63.49,63.49,63.22,63.39,5000.0,61.5781,61.5781,61.3162,61.4811,5000.0
2017-02-23 14:30:00,63.35,63.52,63.34,63.52,4164.0,61.4423,61.6072,61.4326,61.6072,4164.0
2017-02-23 15:00:00,63.49,63.83,63.4,63.69,27796.0,61.5781,61.9078,61.4908,61.772,27796.0
2017-02-23 15:30:00,63.63,63.71,63.3,63.68,51378.0,61.7138,61.7914,61.3938,61.7623,51378.0
2017-02-24 09:30:00,61.97,63.04,61.77,63.01,56876.0,60.1038,61.1416,59.9099,61.1125,56876.0
2017-02-24 10:00:00,63.02,63.02,62.54,62.63,13242.0,61.1222,61.1222,60.6567,60.744,13242.0
2017-02-24 10:30:00,62.63,63.18,62.55,63.15,12638.0,60.744,61.2774,60.6664,61.2483,12638.0
2017-02-24 11:00:00,63.29,63.5,63.09,63.12,10402.0,61.3841,61.5878,61.1901,61.2192,10402.0
2017-02-24 11:30:00,63.02,63.13,62.89,62.94,7644.0,61.1222,61.2289,60.9961,61.0446,7644.0
2017-02-24 12:00:00,62.99,63.41,62.99,63.41,7740.0,61.0931,61.5005,61.0931,61.5005,7740.0
2017-02-24 12:30:00,63.44,63.55,63.21,63.29,20398.0,61.5296,61.6363,61.3065,61.3841,20398.0
2017-02-24 13:00:00,63.09,63.09,62.85,62.93,11962.0,61.1901,61.1901,60.9573,61.0349,11962.0
2017-02-24 13:30:00,62.99,63.25,62.99,63.25,23464.0,61.0931,61.3453,61.0931,61.3453,23464.0
2017-02-24 14:00:00,63.33,63.33,63.11,63.18,4400.0,61.4229,61.4229,61.2095,61.2774,4400.0
2017-02-24 14:30:00,63.33,63.4,63.24,63.24,8600.0,61.4229,61.4908,61.3356,61.3356,8600.0
2017-02-24 15:00:00,63.27,63.29,63.0,63.24,8172.0,61.3647,61.3841,61.1028,61.3356,8172.0
2017-02-24 15:30:00,63.25,63.55,63.21,63.55,26274.0,61.3453,61.6363,61.3065,61.6363,26274.0
2017-02-27 09:30:00,63.26,64.52,63.02,64.52,37256.0,61.355,62.577,61.1222,62.577,37256.0
2017-02-27 10:00:00,64.42,65.02,64.26,65.01,31640.0,62.4801,63.062,62.3249,63.0523,31640.0
2017-02-27 10:30:00,65.07,65.17,64.78,64.78,57614.0,63.1105,63.2075,62.8292,62.8292,57614.0
2017-02-27 11:00:00,64.73,64.95,64.57,64.65,24800.0,62.7807,62.9941,62.6255,62.7031,24800.0
2017-02-27 11:30:00,64.58,64.58,64.24,64.3,16860.0,62.6352,62.6352,62.3055,62.3637,16860.0
2017-02-27 12:00:00,64.3,64.59,64.25,64.56,7586.0,62.3637,62.6449,62.3152,62.6158,7586.0
2017-02-27 12:30:00,64.59,64.64,64.53,64.64,7216.0,62.6449,62.6934,62.5867,62.6934,7216.0
2017-02-27 13:00:00,64.75,64.77,64.63,64.74,9280.0,62.8001,62.8195,62.6837,62.7904,9280.0
2017-02-27 13:30:00,64.83,65.0,64.83,64.85,15482.0,62.8777,63.0426,62.8777,62.8971,15482.0
2017-02-27 14:00:00,64.89,65.25,64.86,65.16,26274.0,62.9359,63.2851,62.9068,63.1978,26274.0
2017-02-27 14:30:00,65.1,65.26,65.1,65.24,28008.0,63.1396,63.2948,63.1396,63.2754,28008.0
2017-02-27 15:00:00,65.22,65.37,65.13,65.33,71282.0,63.256,63.4014,63.1687,63.3627,71282.0
2017-02-27 15:30:00,65.33,65.41,64.97,65.34,96174.0,63.3627,63.4402,63.0135,63.3724,96174.0
2017-02-28 09:30:00,64.7,64.7,63.9,63.96,61136.0,62.7516,62.7516,61.9757,62.0339,61136.0
2017-02-28 10:00:00,63.89,64.09,63.6,63.6,23114.0,61.966,62.16,61.6848,61.6848,23114.0
2017-02-28 10:30:00,63.67,64.24,63.5,64.13,36586.0,61.7526,62.3055,61.5878,62.1988,36586.0
2017-02-28 11:00:00,64.17,64.25,63.96,64.04,19688.0,62.2376,62.3152,62.0339,62.1115,19688.0
2017-02-28 11:30:00,64.03,64.03,63.7,63.7,17056.0,62.1018,62.1018,61.7817,61.7817,17056.0
2017-02-28 12:00:00,63.68,63.74,62.6,62.87,50904.0,61.7623,61.8205,60.7149,60.9767,50904.0
2017-02-28 12:30:00,62.84,63.0,62.72,62.72,9812.0,60.9476,61.1028,60.8313,60.8313,9812.0
2017-02-28 13:00:00,62.69,63.04,62.63,62.68,42294.0,60.8022,61.1416,60.744,60.7925,42294.0
2017-02-28 13:30:00,62.75,63.0,62.68,62.92,21796.0,60.8603,61.1028,60.7925,61.0252,21796.0
2017-02-28 14:00:00,62.92,62.93,62.47,62.57,22332.0,61.0252,61.0349,60.5888,60.6858,22332.0
2017-02-28 14:30:00,62.65,62.77,62.5,62.65,18886.0,60.7634,60.8797,60.6179,60.7634,18886.0
2017-02-28 15:00:00,62.65,62.83,62.56,62.7,17316.0,60.7634,60.9379,60.6761,60.8119,17316.0
2017-02-28 15:30:00,62.6,62.68,62.35,62.47,53348.0,60.7149,60.7925,60.4724,60.5888,53348.0
2017-03-01 09:30:00,64.99,65.64,64.78,65.41,206660.0,63.0329,63.6633,62.8292,63.4402,206660.0
2017-03-01 10:00:00,65.54,66.11,65.51,65.75,66584.0,63.5663,64.1192,63.5372,63.77,66584.0
2017-03-01 10:30:00,65.68,65.69,65.26,65.41,31606.0,63.7021,63.7118,63.2948,63.4402,31606.0
2017-03-01 11:00:00,65.57,65.96,65.47,65.92,23060.0,63.5954,63.9737,63.4984,63.9349,23060.0
2017-03-01 11:30:00,65.82,66.09,65.81,66.0,27412.0,63.8379,64.0998,63.8282,64.0125,27412.0
2017-03-01 12:00:00,66.05,66.5,66.05,66.39,38396.0,64.061,64.4974,64.061,64.3907,38396.0
2017-03-01 12:30:00,66.41,66.41,66.08,66.17,11494.0,64.4101,64.4101,64.0901,64.1774,11494.0
2017-03-01 13:00:00,66.17,66.22,65.88,66.1,8440.0,64.1774,64.2259,63.8961,64.1095,8440.0
2017-03-01 13:30:00,66.07,66.35,66.07,66.34,8454.0,64.0804,64.3519,64.0804,64.3422,8454.0
2017-03-01 14:00:00,66.21,66.39,66.19,66.31,12754.0,64.2162,64.3907,64.1968,64.3131,12754.0
2017-03-01 14:30:00,66.36,66.36,66.0,66.13,18350.0,64.3616,64.3616,64.0125,64.1386,18350.0
2017-03-01 15:00:00,66.14,66.19,65.95,66.04,28136.0,64.1483,64.1968,63.964,64.0513,28136.0
2017-03-01 15:30:00,66.06,66.28,65.9,65.91,57026.0,64.0707,64.284,63.9155,63.9252,57026.0
2017-03-02 09:30:00,65.78,65.85,64.92,65.51,47136.0,63.7991,63.867,62.965,63.5372,47136.0
2017-03-02 10:00:00,65.49,65.52,65.08,65.35,14130.0,63.5178,63.5469,63.1202,63.3821,14130.0
2017-03-02 10:30:00,65.37,65.48,65.08,65.21,24310.0,63.4014,63.5081,63.1202,63.2463,24310.0
2017-03-02 11:00:00,65.16,65.17,64.49,64.63,39246.0,63.1978,63.2075,62.5479,62.6837,39246.0
2017-03-02 11:30:00,64.61,64.8,64.27,64.8,31220.0,62.6643,62.8486,62.3346,62.8486,31220.0
2017-03-02 12:00:00,64.71,64.78,64.42,64.43,16200.0,62.7613,62.8292,62.4801,62.4898,16200.0
2017-03-02 12:30:00,64.45,64.7,64.45,64.7,13276.0,62.5092,62.7516,62.5092,62.7516,13276.0
2017-03-02 13:00:00,64.63,64.63,64.33,64.47,13140.0,62.6837,62.6837,62.3928,62.5286,13140.0
2017-03-02 13:30:00,64.67,64.72,64.53,64.72,13950.0,62.7225,62.771,62.5867,62.771,13950.0
2017-03-02 14:00:00,64.74,64.74,64.37,64.54,9536.0,62.7904,62.7904,62.4316,62.5964,9536.0
2017-03-02 14:30:00,64.53,64.75,64.48,64.51,20916.0,62.5867,62.8001,62.5383,62.5673,20916.0
2017-03-02 15:00:00,64.49,64.52,63.89,64.17,25770.0,62.5479,62.577,61.966,62.2376,25770.0
2017-03-02 15:30:00,64.05,64.17,63.43,63.65,48120.0,62.1212,62.2376,61.5199,61.7332,48120.0
2017-03-03 09:30:00,63.65,64.48,62.91,63.01,41330.0,61.7332,62.5383,61.0155,61.1125,41330.0
2017-03-03 10:00:00,62.95,63.41,62.6,62.74,28062.0,61.0543,61.5005,60.7149,60.8506,28062.0
2017-03-03 10:30:00,62.64,63.5,62.52,63.27,33750.0,60.7537,61.5878,60.6373,61.3647,33750.0
2017-03-03 11:00:00,63.01,63.06,62.65,62.91,9800.0,61.1125,61.161,60.7634,61.0155,9800.0
2017-03-03 11:30:00,62.71,62.92,62.44,62.88,20396.0,60.8216,61.0252,60.5597,60.9864,20396.0
2017-03-03 12:00:00,62.88,62.88,62.58,62.71,6772.0,60.9864,60.9864,60.6955,60.8216,6772.0
2017-03-03 12:30:00,62.77,63.18,62.77,62.84,14054.0,60.8797,61.2774,60.8797,60.9476,14054.0
2017-03-03 13:00:00,62.91,62.91,62.48,62.68,22888.0,61.0155,61.0155,60.5985,60.7925,22888.0
2017-03-03 13:30:00,62.67,62.92,62.62,62.87,7576.0,60.7828,61.0252,60.7343,60.9767,7576.0
2017-03-03 14:00:00,62.87,63.0,62.64,62.79,9600.0,60.9767,61.1028,60.7537,60.8991,9600.0
2017-03-03 14:30:00,62.86,63.05,62.86,63.05,7548.0,60.967,61.1513,60.967,61.1513,7548.0
2017-03-03 15:00:00,62.95,63.47,62.93,63.47,22258.0,61.0543,61.5587,61.0349,61.5587,22258.0
2017-03-03 15:30:00,63.31,63.6,63.25,63.42,95448.0,61.4035,61.6848,61.3453,61.5102,95448.0
2017-03-06 09:30:00,62.26,62.44,61.55,62.05,72634.0,60.3851,60.5597,59.6965,60.1814,72634.0
2017-03-06 10:00:00,62.1,62.32,61.75,61.75,18334.0,60.2299,60.4433,59.8905,59.8905,18334.0
2017-03-06 10:30:00,61.68,61.77,61.27,61.34,37364.0,59.8226,59.9099,59.4249,59.4928,37364.0
2017-03-06 11:00:00,61.28,61.77,61.23,61.61,15888.0,59.4346,59.9099,59.3861,59.7547,15888.0
2017-03-06 11:30:00,61.52,61.55,61.2,61.27,14762.0,59.6674,59.6965,59.357,59.4249,14762.0
2017-03-06 12:00:00,61.32,61.45,61.29,61.34,3070.0,59.4734,59.5995,59.4443,59.4928,3070.0
2017-03-06 12:30:00,61.35,61.6,61.33,61.6,20176.0,59.5025,59.745,59.4831,59.745,20176.0
2017-03-06 13:00:00,61.65,62.27,61.65,62.11,25326.0,59.7935,60.3948,59.7935,60.2396,25326.0
2017-03-06 13:30:00,62.06,62.12,61.94,61.99,11894.0,60.1911,60.2493,60.0747,60.1232,11894.0
2017-03-06 14:00:00,62.07,62.07,61.98,62.02,1600.0,60.2008,60.2008,60.1135,60.1523,1600.0
2017-03-06 14:30:00,61.96,61.97,61.84,61.84,7700.0,60.0941,60.1038,59.9778,59.9778,7700.0
2017-03-06 15:00:00,61.89,62.39,61.89,62.27,32862.0,60.0262,60.5112,60.0262,60.3948,32862.0
2017-03-06 15:30:00,62.21,62.47,62.09,62.14,63782.0,60.3366,60.5888,60.2202,60.2687,63782.0
2017-03-07 09:30:00,61.71,62.1,61.1,61.31,39632.0,59.8517,60.2299,59.26,59.4637,39632.0
2017-03-07 10:00:00,61.34,61.95,61.3,61.94,37790.0,59.4928,60.0844,59.454,60.0747,37790.0
2017-03-07 10:30:00,62.0,62.13,61.91,61.91,9670.0,60.1329,60.259,60.0456,60.0456,9670.0
2017-03-07 11:00:00,61.95,61.95,61.49,61.49,18656.0,60.0844,60.0844,59.6383,59.6383,18656.0
2017-03-07 11:30:00,61.45,61.75,61.24,61.74,26336.0,59.5995,59.8905,59.3958,59.8808,26336.0
2017-03-07 12:00:00,61.56,61.58,61.38,61.58,11310.0,59.7062,59.7256,59.5316,59.7256,11310.0
2017-03-07 12:30:00,61.63,61.81,61.55,61.78,20406.0,59.7741,59.9487,59.6965,59.9196,20406.0
2017-03-07 13:00:00,61.82,61.86,61.59,61.6,7696.0,59.9584,59.9971,59.7353,59.745,7696.0
2017-03-07 13:30:00,61.66,61.66,61.11,61.22,35184.0,59.8032,59.8032,59.2697,59.3764,35184.0
2017-03-07 14:00:00,61.29,61.33,61.14,61.17,8868.0,59.4443,59.4831,59.2988,59.3279,8868.0
2017-03-07 14:30:00,61.17,61.34,61.13,61.28,5300.0,59.3279,59.4928,59.2891,59.4346,5300.0
2017-03-07 15:00:00,61.35,61.49,61.21,61.21,8584.0,59.5025,59.6383,59.3667,59.3667,8584.0
2017-03-07 15:30:00,61.22,61.22,60.68,60.87,59928.0,59.3764,59.3764,58.8527,59.037,59928.0
2017-03-08 09:30:00,61.5,61.96,61.25,61.43,53088.0,59.648,60.0941,59.4055,59.5801,53088.0
2017-03-08 10:00:00,61.27,61.44,60.77,61.27,23286.0,59.4249,59.5898,58.94,59.4249,23286.0
2017-03-08 10:30:00,61.32,61.44,60.88,61.14,23860.0,59.4734,59.5898,59.0467,59.2988,23860.0
2017-03-08 11:00:00,61.12,61.12,60.75,60.75,13718.0,59.2794,59.2794,58.9206,58.9206,13718.0
2017-03-08 11:30:00,60.71,60.71,60.3,60.51,58560.0,58.8818,58.8818,58.4841,58.6878,58560.0
2017-03-08 12:00:00,60.43,60.74,60.4,60.74,8086.0,58.6102,58.9109,58.5811,58.9109,8086.0
2017-03-08 12:30:00,60.79,60.79,60.49,60.68,8840.0,58.9594,58.9594,58.6684,58.8527,8840.0
2017-03-08 13:00:00,60.82,61.18,60.82,60.96,5928.0,58.9885,59.3376,58.9885,59.1243,5928.0
2017-03-08 13:30:00,61.09,61.09,60.87,60.87,4000.0,59.2503,59.2503,59.037,59.037,4000.0
2017-03-08 14:00:00,60.87,60.87,60.29,60.39,13826.0,59.037,59.037,58.4744,58.5714,13826.0
2017-03-08 14:30:00,60.32,60.77,60.32,60.58,10602.0,58.5035,58.94,58.5035,58.7557,10602.0
2017-03-08 15:00:00,60.71,60.77,60.23,60.23,8000.0,58.8818,58.94,58.4162,58.4162,8000.0
2017-03-08 15:30:00,60.29,60.29,59.56,59.67,103326.0,58.4744,58.4744,57.7664,57.8731,103326.0
2017-03-09 09:30:00,59.59,60.16,59.34,59.92,51352.0,57.7955,58.3483,57.553,58.1156,51352.0
2017-03-09 10:00:00,60.07,60.46,60.0,60.18,24976.0,58.2611,58.6393,58.1932,58.3677,24976.0
2017-03-09 10:30:00,60.06,60.07,59.51,59.85,22814.0,58.2514,58.2611,57.7179,58.0477,22814.0
2017-03-09 11:00:00,59.81,60.19,59.76,60.15,14436.0,58.0089,58.3774,57.9604,58.3386,14436.0
2017-03-09 11:30:00,60.1,60.18,59.88,59.88,8860.0,58.2902,58.3677,58.0768,58.0768,8860.0
2017-03-09 12:00:00,59.91,60.0,59.62,59.63,12718.0,58.1059,58.1932,57.8246,57.8343,12718.0
2017-03-09 12:30:00,59.64,59.79,59.63,59.72,13018.0,57.844,57.9895,57.8343,57.9216,13018.0
2017-03-09 13:00:00,59.74,59.89,59.5,59.5,6956.0,57.941,58.0865,57.7082,57.7082,6956.0
2017-03-09 13:30:00,59.35,59.37,59.2,59.22,22626.0,57.5627,57.5821,57.4173,57.4367,22626.0
2017-03-09 14:00:00,59.18,59.18,58.38,58.73,56982.0,57.3979,57.3979,56.6219,56.9614,56982.0
2017-03-09 14:30:00,58.72,58.8,58.46,58.75,12964.0,56.9517,57.0293,56.6995,56.9808,12964.0
2017-03-09 15:00:00,58.81,59.07,58.74,58.91,13564.0,57.039,57.2912,56.9711,57.136,13564.0
2017-03-09 15:30:00,58.98,59.18,58.69,58.96,41238.0,57.2039,57.3979,56.9226,57.1845,41238.0
2017-03-10 09:30:00,60.19,60.19,59.32,60.1,84532.0,58.3774,58.3774,57.5336,58.2902,84532.0
2017-03-10 10:00:00,60.18,60.18,59.65,59.8,25706.0,58.3677,58.3677,57.8537,57.9992,25706.0
2017-03-10 10:30:00,59.64,59.64,59.06,59.07,33208.0,57.844,57.844,57.2815,57.2912,33208.0
2017-03-10 11:00:00,59.06,59.14,58.59,59.14,31616.0,57.2815,57.3591,56.8256,57.3591,31616.0
2017-03-10 11:30:00,59.13,59.23,59.08,59.23,21700.0,57.3494,57.4463,57.3009,57.4463,21700.0
2017-03-10 12:00:00,59.26,59.28,59.05,59.18,11650.0,57.4754,57.4948,57.2718,57.3979,11650.0
2017-03-10 12:30:00,59.13,59.13,58.59,58.82,35468.0,57.3494,57.3494,56.8256,57.0487,35468.0
2017-03-10 13:00:00,58.76,58.76,58.36,58.57,18732.0,56.9905,56.9905,56.6025,56.8062,18732.0
2017-03-10 13:30:00,58.53,58.97,58.33,58.93,23812.0,56.7674,57.1942,56.5735,57.1554,23812.0
2017-03-10 14:00:00,58.89,59.35,58.85,59.33,24204.0,57.1166,57.5627,57.0778,57.5433,24204.0
2017-03-10 14:30:00,59.34,59.4,59.2,59.22,19506.0,57.553,57.6112,57.4173,57.4367,19506.0
2017-03-10 15:00:00,59.2,59.5,59.18,59.49,7806.0,57.4173,57.7082,57.3979,57.6985,7806.0
2017-03-10 15:30:00,59.82,59.82,59.44,59.65,43374.0,58.0186,58.0186,57.65,57.8537,43374.0
2017-03-13 09:30:00,59.41,60.06,59.41,59.79,30042.0,57.6209,58.2514,57.6209,57.9895,30042.0
2017-03-13 10:00:00,59.62,60.58,59.62,60.57,43336.0,57.8246,58.7557,57.8246,58.746,43336.0
2017-03-13 10:30:00,60.64,60.75,60.41,60.49,23740.0,58.8139,58.9206,58.5908,58.6684,23740.0
2017-03-13 11:00:00,60.49,60.56,59.84,60.04,19312.0,58.6684,58.7363,58.038,58.232,19312.0
2017-03-13 11:30:00,60.1,60.35,59.93,60.35,6800.0,58.2902,58.5326,58.1253,58.5326,6800.0
2017-03-13 12:00:00,60.41,60.46,60.1,60.15,8156.0,58.5908,58.6393,58.2902,58.3386,8156.0
2017-03-13 12:30:00,60.13,60.13,60.06,60.13,4480.0,58.3192,58.3192,58.2514,58.3192,4480.0
2017-03-13 13:00:00,60.11,60.11,59.75,59.85,22264.0,58.2998,58.2998,57.9507,58.0477,22264.0
2017-03-13 13:30:00,59.7,59.98,59.7,59.98,2574.0,57.9022,58.1738,57.9022,58.1738,2574.0
2017-03-13 14:00:00,59.91,60.0,59.88,59.97,2998.0,58.1059,58.1932,58.0768,58.1641,2998.0
2017-03-13 14:30:00,60.13,60.19,60.12,60.12,12110.0,58.3192,58.3774,58.3095,58.3095,12110.0
2017-03-13 15:00:00,60.22,60.24,60.02,60.02,3336.0,58.4065,58.4259,58.2126,58.2126,3336.0
2017-03-13 15:30:00,60.02,60.3,60.02,60.18,38370.0,58.2126,58.4841,58.2126,58.3677,38370.0
2017-03-14 09:30:00,59.3,59.3,58.38,58.38,44314.0,57.5142,57.5142,56.6219,56.6219,44314.0
2017-03-14 10:00:00,58.42,58.51,57.91,58.04,28874.0,56.6607,56.748,56.1661,56.2922,28874.0
2017-03-14 10:30:00,57.93,58.49,57.93,58.48,9900.0,56.1855,56.7286,56.1855,56.7189,9900.0
2017-03-14 11:00:00,58.57,59.02,58.39,58.93,26472.0,56.8062,57.2427,56.6316,57.1554,26472.0
2017-03-14 11:30:00,58.85,59.01,58.7,59.01,14340.0,57.0778,57.233,56.9323,57.233,14340.0
2017-03-14 12:00:00,59.04,59.04,58.4,58.6,14994.0,57.2621,57.2621,56.6413,56.8353,14994.0
2017-03-14 12:30:00,58.64,58.71,58.54,58.62,3394.0,56.8741,56.942,56.7771,56.8547,3394.0
2017-03-14 13:00:00,58.74,59.35,58.74,59.35,5780.0,56.9711,57.5627,56.9711,57.5627,5780.0
2017-03-14 13:30:00,59.38,59.44,58.92,59.05,30386.0,57.5918,57.65,57.1457,57.2718,30386.0
2017-03-14 14:00:00,59.12,59.15,58.92,59.12,9440.0,57.3397,57.3688,57.1457,57.3397,9440.0
2017-03-14 14:30:00,59.17,59.25,59.02,59.02,5052.0,57.3882,57.4657,57.2427,57.2427,5052.0
2017-03-14 15:00:00,59.1,59.34,59.1,59.32,9000.0,57.3203,57.553,57.3203,57.5336,9000.0
2017-03-14 15:30:00,59.47,59.5,59.19,59.19,28454.0,57.6791,57.7082,57.4076,57.4076,28454.0
2017-03-15 09:30:00,60.15,60.36,59.74,60.35,31030.0,58.3386,58.5423,57.941,58.5326,31030.0
2017-03-15 10:00:00,60.29,60.63,60.25,60.63,8998.0,58.4744,58.8042,58.4356,58.8042,8998.0
2017-03-15 10:30:00,60.65,60.71,60.33,60.53,22970.0,58.8236,58.8818,58.5132,58.7072,22970.0
2017-03-15 11:00:00,60.67,61.02,60.67,60.85,23540.0,58.843,59.1824,58.843,59.0176,23540.0
2017-03-15 11:30:00,60.81,60.93,60.63,60.67,20772.0,58.9788,59.0952,58.8042,58.843,20772.0
2017-03-15 12:00:00,60.69,60.88,60.69,60.85,5448.0,58.8624,59.0467,58.8624,59.0176,5448.0
2017-03-15 12:30:00,60.88,61.06,60.85,60.88,13164.0,59.0467,59.2212,59.0176,59.0467,13164.0
2017-03-15 13:00:00,60.97,60.97,60.35,60.45,21054.0,59.134,59.134,58.5326,58.6296,21054.0
2017-03-15 13:30:00,60.55,60.69,60.51,60.52,1728.0,58.7266,58.8624,58.6878,58.6975,1728.0
2017-03-15 14:00:00,60.71,61.65,60.7,61.58,28476.0,58.8818,59.7935,58.8721,59.7256,28476.0
2017-03-15 14:30:00,61.25,62.0,61.24,61.62,15412.0,59.4055,60.1329,59.3958,59.7644,15412.0
2017-03-15 15:00:00,61.73,62.17,61.66,62.17,26632.0,59.8711,60.2978,59.8032,60.2978,26632.0
2017-03-15 15:30:00,62.16,62.3,61.86,61.93,39954.0,60.2881,60.4239,59.9971,60.065,39954.0
2017-03-16 09:30:00,62.72,62.88,62.23,62.63,72226.0,60.8313,60.9864,60.356,60.744,72226.0
2017-03-16 10:00:00,62.77,63.02,62.19,62.59,27542.0,60.8797,61.1222,60.3172,60.7052,27542.0
2017-03-16 10:30:00,62.51,62.71,62.24,62.39,31766.0,60.6276,60.8216,60.3657,60.5112,31766.0
2017-03-16 11:00:00,62.45,62.45,61.91,61.98,43186.0,60.5694,60.5694,60.0456,60.1135,43186.0
2017-03-16 11:30:00,62.06,62.17,61.8,62.13,16468.0,60.1911,60.2978,59.939,60.259,16468.0
2017-03-16 12:00:00,62.2,62.49,62.19,62.48,4600.0,60.3269,60.6082,60.3172,60.5985,4600.0
2017-03-16 12:30:00,62.38,62.55,62.38,62.55,4416.0,60.5015,60.6664,60.5015,60.6664,4416.0
2017-03-16 13:00:00,62.37,62.4,62.14,62.2,15510.0,60.4918,60.5209,60.2687,60.3269,15510.0
2017-03-16 13:30:00,62.25,62.5,62.22,62.48,15802.0,60.3754,60.6179,60.3463,60.5985,15802.0
2017-03-16 14:00:00,62.33,62.47,62.33,62.38,3600.0,60.453,60.5888,60.453,60.5015,3600.0
2017-03-16 14:30:00,62.41,62.49,62.13,62.2,6000.0,60.5306,60.6082,60.259,60.3269,6000.0
2017-03-16 15:00:00,62.13,62.24,61.97,62.12,7460.0,60.259,60.3657,60.1038,60.2493,7460.0
2017-03-16 15:30:00,61.99,62.37,61.99,62.27,32162.0,60.1232,60.4918,60.1232,60.3948,32162.0
2017-03-17 09:30:00,62.5,62.5,61.69,62.29,21120.0,60.6179,60.6179,59.8323,60.4142,21120.0
2017-03-17 10:00:00,62.27,62.6,62.1,62.12,10766.0,60.3948,60.7149,60.2299,60.2493,10766.0
2017-03-17 10:30:00,62.28,62.28,61.8,61.82,14600.0,60.4045,60.4045,59.939,59.9584,14600.0
2017-03-17 11:00:00,61.74,61.94,61.45,61.9,18686.0,59.8808,60.0747,59.5995,60.0359,18686.0
2017-03-17 11:30:00,61.96,62.22,61.81,62.19,18500.0,60.0941,60.3463,59.9487,60.3172,18500.0
2017-03-17 12:00:00,62.24,62.52,62.23,62.44,30970.0,60.3657,60.6373,60.356,60.5597,30970.0
2017-03-17 12:30:00,62.49,62.77,62.49,62.77,32220.0,60.6082,60.8797,60.6082,60.8797,32220.0
2017-03-17 13:00:00,62.82,62.85,62.77,62.79,11800.0,60.9282,60.9573,60.8797,60.8991,11800.0
2017-03-17 13:30:00,62.75,62.77,62.61,62.63,11906.0,60.8603,60.8797,60.7246,60.744,11906.0
2017-03-17 14:00:00,62.7,62.99,62.7,62.91,11824.0,60.8119,61.0931,60.8119,61.0155,11824.0
2017-03-17 14:30:00,62.94,63.0,62.87,62.88,18414.0,61.0446,61.1028,60.9767,60.9864,18414.0
2017-03-17 15:00:00,62.94,62.98,62.77,62.82,4514.0,61.0446,61.0834,60.8797,60.9282,4514.0
2017-03-17 15:30:00,62.8,63.33,62.68,62.94,88586.0,60.9088,61.4229,60.7925,61.0446,88586.0
2017-03-20 09:30:00,62.79,63.02,61.84,62.15,85982.0,60.8991,61.1222,59.9778,60.2784,85982.0
2017-03-20 10:00:00,62.21,62.75,62.12,62.64,24662.0,60.3366,60.8603,60.2493,60.7537,24662.0
2017-03-20 10:30:00,62.49,62.72,62.31,62.46,10920.0,60.6082,60.8313,60.4336,60.5791,10920.0
2017-03-20 11:00:00,62.33,62.33,62.02,62.12,27248.0,60.453,60.453,60.1523,60.2493,27248.0
2017-03-20 11:30:00,62.04,62.34,62.02,62.34,3800.0,60.1717,60.4627,60.1523,60.4627,3800.0
2017-03-20 12:00:00,62.29,62.45,62.14,62.44,5456.0,60.4142,60.5694,60.2687,60.5597,5456.0
2017-03-20 12:30:00,62.36,62.51,62.29,62.42,6000.0,60.4821,60.6276,60.4142,60.5403,6000.0
2017-03-20 13:00:00,62.31,62.43,62.31,62.34,1234.0,60.4336,60.55,60.4336,60.4627,1234.0
2017-03-20 13:30:00,62.3,62.32,61.69,61.99,25202.0,60.4239,60.4433,59.8323,60.1232,25202.0
2017-03-20 14:00:00,61.95,62.07,61.95,62.03,5000.0,60.0844,60.2008,60.0844,60.162,5000.0
2017-03-20 14:30:00,61.95,61.95,61.5,61.81,19058.0,60.0844,60.0844,59.648,59.9487,19058.0
2017-03-20 15:00:00,61.9,62.16,61.9,62.16,3606.0,60.0359,60.2881,60.0359,60.2881,3606.0
2017-03-20 15:30:00,62.17,62.29,61.92,62.13,38714.0,60.2978,60.4142,60.0553,60.259,38714.0
2017-03-21 09:30:00,63.0,63.12,61.78,61.78,67706.0,61.1028,61.2192,59.9196,59.9196,67706.0
2017-03-21 10:00:00,61.5,61.52,60.13,60.27,83368.0,59.648,59.6674,58.3192,58.455,83368.0
2017-03-21 10:30:00,60.29,60.46,59.37,59.37,48324.0,58.4744,58.6393,57.5821,57.5821,48324.0
2017-03-21 11:00:00,59.46,59.46,57.91,58.27,73430.0,57.6694,57.6694,56.1661,56.5153,73430.0
2017-03-21 11:30:00,58.28,58.77,57.56,58.7,85942.0,56.525,57.0002,55.8266,56.9323,85942.0
2017-03-21 12:00:00,58.97,59.08,58.24,58.5,28460.0,57.1942,57.3009,56.4862,56.7383,28460.0
2017-03-21 12:30:00,58.65,58.65,57.9,58.45,20150.0,56.8838,56.8838,56.1564,56.6898,20150.0
2017-03-21 13:00:00,58.27,58.43,57.98,58.37,12600.0,56.5153,56.6704,56.234,56.6122,12600.0
2017-03-21 13:30:00,58.42,58.56,57.77,57.88,13226.0,56.6607,56.7965,56.0303,56.137,13226.0
2017-03-21 14:00:00,57.94,58.3,57.75,58.01,24092.0,56.1952,56.5444,56.0109,56.2631,24092.0
2017-03-21 14:30:00,58.24,58.51,58.0,58.3,15192.0,56.4862,56.748,56.2534,56.5444,15192.0
2017-03-21 15:00:00,58.27,58.28,58.05,58.15,19636.0,56.5153,56.525,56.3019,56.3989,19636.0
2017-03-21 15:30:00,58.13,58.15,56.9,56.94,178902.0,56.3795,56.3989,55.1865,55.2253,178902.0
2017-03-22 09:30:00,56.57,57.3,55.81,56.38,144082.0,54.8665,55.5745,54.1293,54.6822,144082.0
2017-03-22 10:00:00,56.38,56.62,55.99,56.01,37496.0,54.6822,54.9149,54.3039,54.3233,37496.0
2017-03-22 10:30:00,55.96,56.55,55.85,56.44,38178.0,54.2748,54.8471,54.1681,54.7404,38178.0
2017-03-22 11:00:00,56.38,56.6,55.81,56.41,50756.0,54.6822,54.8955,54.1293,54.7113,50756.0
2017-03-22 11:30:00,56.38,56.46,56.1,56.22,15400.0,54.6822,54.7598,54.4106,54.527,15400.0
2017-03-22 12:00:00,56.14,56.19,55.7,55.7,16600.0,54.4494,54.4979,54.0227,54.0227,16600.0
2017-03-22 12:30:00,55.69,56.02,55.6,55.8,17492.0,54.013,54.333,53.9257,54.1196,17492.0
2017-03-22 13:00:00,55.7,56.13,55.41,56.02,27184.0,54.0227,54.4397,53.7414,54.333,27184.0
2017-03-22 13:30:00,56.08,56.37,55.84,55.88,46680.0,54.3912,54.6725,54.1584,54.1972,46680.0
2017-03-22 14:00:00,55.85,56.13,55.85,55.88,9762.0,54.1681,54.4397,54.1681,54.1972,9762.0
2017-03-22 14:30:00,56.02,56.4,55.99,56.26,17750.0,54.333,54.7016,54.3039,54.5658,17750.0
2017-03-22 15:00:00,56.35,56.95,56.32,56.69,21998.0,54.6531,55.235,54.624,54.9828,21998.0
2017-03-22 15:30:00,56.58,56.98,56.51,56.95,55732.0,54.8762,55.2641,54.8083,55.235,55732.0
2017-03-23 09:30:00,57.01,57.5,56.5,57.45,40156.0,55.2932,55.7684,54.7986,55.72,40156.0
2017-03-23 10:00:00,57.6,57.83,57.42,57.72,21580.0,55.8654,56.0885,55.6909,55.9818,21580.0
2017-03-23 10:30:00,57.75,58.74,57.74,58.53,121056.0,56.0109,56.9711,56.0012,56.7674,121056.0
2017-03-23 11:00:00,58.48,59.0,58.45,58.73,63968.0,56.7189,57.2233,56.6898,56.9614,63968.0
2017-03-23 11:30:00,58.74,58.89,58.52,58.59,10654.0,56.9711,57.1166,56.7577,56.8256,10654.0
2017-03-23 12:00:00,58.63,58.85,58.49,58.67,18014.0,56.8644,57.0778,56.7286,56.9032,18014.0
2017-03-23 12:30:00,58.7,59.05,58.56,59.01,20092.0,56.9323,57.2718,56.7965,57.233,20092.0
2017-03-23 13:00:00,58.94,58.94,58.13,58.24,28796.0,57.1651,57.1651,56.3795,56.4862,28796.0
2017-03-23 13:30:00,58.24,58.7,58.15,58.7,24140.0,56.4862,56.9323,56.3989,56.9323,24140.0
2017-03-23 14:00:00,58.51,58.56,58.41,58.56,9360.0,56.748,56.7965,56.651,56.7965,9360.0
2017-03-23 14:30:00,58.51,58.73,58.47,58.51,8162.0,56.748,56.9614,56.7092,56.748,8162.0
2017-03-23 15:00:00,58.45,58.45,57.81,57.81,19490.0,56.6898,56.6898,56.0691,56.0691,19490.0
2017-03-23 15:30:00,57.81,57.97,57.37,57.88,52614.0,56.0691,56.2243,55.6424,56.137,52614.0
2017-03-24 09:30:00,58.58,59.07,58.58,58.74,56344.0,56.8159,57.2912,56.8159,56.9711,56344.0
2017-03-24 10:00:00,58.77,59.12,58.74,58.96,44646.0,57.0002,57.3397,56.9711,57.1845,44646.0
2017-03-24 10:30:00,59.02,59.3,58.84,59.13,71092.0,57.2427,57.5142,57.0681,57.3494,71092.0
2017-03-24 11:00:00,59.17,59.17,58.59,58.7,23058.0,57.3882,57.3882,56.8256,56.9323,23058.0
2017-03-24 11:30:00,58.69,59.08,58.69,59.08,10650.0,56.9226,57.3009,56.9226,57.3009,10650.0
2017-03-24 12:00:00,59.05,59.18,58.29,58.5,50866.0,57.2718,57.3979,56.5347,56.7383,50866.0
2017-03-24 12:30:00,58.54,58.77,58.28,58.55,37054.0,56.7771,57.0002,56.525,56.7868,37054.0
2017-03-24 13:00:00,58.63,58.63,58.33,58.58,10114.0,56.8644,56.8644,56.5735,56.8159,10114.0
2017-03-24 13:30:00,58.55,58.64,58.0,58.03,27700.0,56.7868,56.8741,56.2534,56.2825,27700.0
2017-03-24 14:00:00,58.13,58.36,58.13,58.36,17408.0,56.3795,56.6025,56.3795,56.6025,17408.0
2017-03-24 14:30:00,58.36,58.36,57.68,57.68,9066.0,56.6025,56.6025,55.943,55.943,9066.0
2017-03-24 15:00:00,57.63,57.68,57.25,57.68,20698.0,55.8945,55.943,55.526,55.943,20698.0
2017-03-24 15:30:00,57.61,58.64,57.41,58.01,158972.0,55.8751,56.8741,55.6812,56.2631,158972.0
2017-03-27 09:30:00,55.77,56.39,55.35,56.13,97868.0,54.0905,54.6919,53.6832,54.4397,97868.0
2017-03-27 10:00:00,55.93,56.46,55.84,56.4,24860.0,54.2457,54.7598,54.1584,54.7016,24860.0
2017-03-27 10:30:00,56.35,57.08,56.34,57.06,27596.0,54.6531,55.3611,54.6434,55.3417,27596.0
2017-03-27 11:00:00,57.05,57.06,56.74,57.04,8950.0,55.332,55.3417,55.0313,55.3223,8950.0
2017-03-27 11:30:00,57.22,57.52,56.94,57.12,14290.0,55.4969,55.7878,55.2253,55.3999,14290.0
2017-03-27 12:00:00,57.32,57.58,57.32,57.44,13400.0,55.5939,55.846,55.5939,55.7103,13400.0
2017-03-27 12:30:00,57.5,57.5,57.5,57.5,400.0,55.7684,55.7684,55.7684,55.7684,400.0
2017-03-27 13:00:00,57.8,58.07,57.73,57.73,12600.0,56.0594,56.3213,55.9915,55.9915,12600.0
2017-03-27 13:30:00,57.92,57.95,57.51,57.55,10800.0,56.1758,56.2049,55.7781,55.8169,10800.0
2017-03-27 14:00:00,57.65,57.8,57.59,57.62,6200.0,55.9139,56.0594,55.8557,55.8848,6200.0
2017-03-27 14:30:00,57.6,57.88,57.6,57.87,2440.0,55.8654,56.137,55.8654,56.1273,2440.0
2017-03-27 15:00:00,58.08,58.63,58.08,58.63,9612.0,56.331,56.8644,56.331,56.8644,9612.0
2017-03-27 15:30:00,58.38,58.77,58.33,58.33,54084.0,56.6219,57.0002,56.5735,56.5735,54084.0
2017-03-28 09:30:00,57.79,58.52,57.63,57.77,22766.0,56.0497,56.7577,55.8945,56.0303,22766.0
2017-03-28 10:00:00,57.69,58.34,57.69,58.05,31800.0,55.9527,56.5832,55.9527,56.3019,31800.0
2017-03-28 10:30:00,58.07,58.07,57.71,58.05,40678.0,56.3213,56.3213,55.9721,56.3019,40678.0
2017-03-28 11:00:00,58.43,58.91,58.42,58.6,33602.0,56.6704,57.136,56.6607,56.8353,33602.0
2017-03-28 11:30:00,58.7,58.97,58.54,58.93,16200.0,56.9323,57.1942,56.7771,57.1554,16200.0
2017-03-28 12:00:00,58.85,58.96,58.71,58.79,21748.0,57.0778,57.1845,56.942,57.0196,21748.0
2017-03-28 12:30:00,58.85,59.04,58.76,59.02,14226.0,57.0778,57.2621,56.9905,57.2427,14226.0
2017-03-28 13:00:00,59.11,59.32,59.11,59.23,20800.0,57.33,57.5336,57.33,57.4463,20800.0
2017-03-28 13:30:00,59.13,59.41,59.06,59.41,24504.0,57.3494,57.6209,57.2815,57.6209,24504.0
2017-03-28 14:00:00,59.43,59.82,59.27,59.66,38166.0,57.6403,58.0186,57.4851,57.8634,38166.0
2017-03-28 14:30:00,59.62,59.77,59.44,59.51,47980.0,57.8246,57.9701,57.65,57.7179,47980.0
2017-03-28 15:00:00,59.49,59.68,59.26,59.47,35830.0,57.6985,57.8828,57.4754,57.6791,35830.0
2017-03-28 15:30:00,59.56,59.79,59.49,59.7,41960.0,57.7664,57.9895,57.6985,57.9022,41960.0
2017-03-29 09:30:00,59.62,59.79,59.1,59.76,35638.0,57.8246,57.9895,57.3203,57.9604,35638.0
2017-03-29 10:00:00,59.91,60.04,59.69,59.74,20016.0,58.1059,58.232,57.8925,57.941,20016.0
2017-03-29 10:30:00,59.77,60.5,59.77,60.24,20666.0,57.9701,58.6781,57.9701,58.4259,20666.0
2017-03-29 11:00:00,60.19,60.19,60.02,60.09,21800.0,58.3774,58.3774,58.2126,58.2805,21800.0
2017-03-29 11:30:00,60.04,60.09,59.81,60.0,21014.0,58.232,58.2805,58.0089,58.1932,21014.0
2017-03-29 12:00:00,60.04,60.27,60.02,60.16,5896.0,58.232,58.455,58.2126,58.3483,5896.0
2017-03-29 12:30:00,60.14,60.14,59.8,59.84,6640.0,58.3289,58.3289,57.9992,58.038,6640.0
2017-03-29 13:00:00,59.88,60.18,59.88,60.18,6868.0,58.0768,58.3677,58.0768,58.3677,6868.0
2017-03-29 13:30:00,60.21,60.44,60.21,60.38,11114.0,58.3968,58.6199,58.3968,58.5617,11114.0
2017-03-29 14:00:00,60.34,60.54,60.21,60.54,11198.0,58.5229,58.7169,58.3968,58.7169,11198.0
2017-03-29 14:30:00,60.58,60.6,60.35,60.6,6402.0,58.7557,58.7751,58.5326,58.7751,6402.0
2017-03-29 15:00:00,60.59,60.6,60.31,60.41,5440.0,58.7654,58.7751,58.4938,58.5908,5440.0
2017-03-29 15:30:00,60.42,60.42,60.22,60.34,28466.0,58.6005,58.6005,58.4065,58.5229,28466.0
2017-03-30 09:30:00,60.3,61.07,60.3,60.91,39892.0,58.4841,59.2309,58.4841,59.0758,39892.0
2017-03-30 10:00:00,60.91,61.05,60.52,60.76,27072.0,59.0758,59.2115,58.6975,58.9303,27072.0
2017-03-30 10:30:00,60.74,61.24,60.74,61.13,28608.0,58.9109,59.3958,58.9109,59.2891,28608.0
2017-03-30 11:00:00,61.2,61.28,61.01,61.16,10794.0,59.357,59.4346,59.1727,59.3182,10794.0
2017-03-30 11:30:00,61.12,61.24,60.99,61.05,17276.0,59.2794,59.3958,59.1533,59.2115,17276.0
2017-03-30 12:00:00,60.94,61.15,60.83,61.15,8400.0,59.1049,59.3085,58.9982,59.3085,8400.0
2017-03-30 12:30:00,61.21,61.24,60.94,61.1,17634.0,59.3667,59.3958,59.1049,59.26,17634.0
2017-03-30 13:00:00,61.15,61.57,61.15,61.44,12528.0,59.3085,59.7159,59.3085,59.5898,12528.0
2017-03-30 13:30:00,61.44,61.53,61.4,61.44,11176.0,59.5898,59.6771,59.551,59.5898,11176.0
2017-03-30 14:00:00,61.45,61.61,61.4,61.58,14772.0,59.5995,59.7547,59.551,59.7256,14772.0
2017-03-30 14:30:00,61.65,61.65,61.45,61.49,15924.0,59.7935,59.7935,59.5995,59.6383,15924.0
2017-03-30 15:00:00,61.5,61.65,61.5,61.65,23770.0,59.648,59.7935,59.648,59.7935,23770.0
2017-03-30 15:30:00,61.67,61.79,61.6,61.68,40100.0,59.8129,59.9293,59.745,59.8226,40100.0
2017-03-31 09:30:00,61.81,62.0,61.3,61.3,42938.0,59.9487,60.1329,59.454,59.454,42938.0
2017-03-31 10:00:00,61.25,61.77,61.25,61.5,41260.0,59.4055,59.9099,59.4055,59.648,41260.0
2017-03-31 10:30:00,61.63,62.08,61.62,61.82,23990.0,59.7741,60.2105,59.7644,59.9584,23990.0
2017-03-31 11:00:00,61.9,62.33,61.86,62.29,20206.0,60.0359,60.453,59.9971,60.4142,20206.0
2017-03-31 11:30:00,62.23,62.5,62.23,62.27,10878.0,60.356,60.6179,60.356,60.3948,10878.0
2017-03-31 12:00:00,62.21,62.76,62.21,62.73,28984.0,60.3366,60.87,60.3366,60.841,28984.0
2017-03-31 12:30:00,62.72,62.72,62.54,62.54,22800.0,60.8313,60.8313,60.6567,60.6567,22800.0
2017-03-31 13:00:00,62.63,62.84,62.63,62.84,26538.0,60.744,60.9476,60.744,60.9476,26538.0
2017-03-31 13:30:00,62.85,62.87,62.47,62.47,8178.0,60.9573,60.9767,60.5888,60.5888,8178.0
2017-03-31 14:00:00,62.4,62.52,62.13,62.46,27726.0,60.5209,60.6373,60.259,60.5791,27726.0
2017-03-31 14:30:00,62.45,62.57,62.36,62.38,14920.0,60.5694,60.6858,60.4821,60.5015,14920.0
2017-03-31 15:00:00,62.41,62.66,62.41,62.58,19790.0,60.5306,60.7731,60.5306,60.6955,19790.0
2017-03-31 15:30:00,62.59,62.74,62.03,62.05,200302.0,60.7052,60.8506,60.162,60.1814,200302.0
2017-04-03 09:30:00,62.55,62.75,61.52,61.6,51548.0,60.6664,60.8603,59.6674,59.745,51548.0
2017-04-03 10:00:00,61.58,61.67,60.71,61.43,31348.0,59.7256,59.8129,58.8818,59.5801,31348.0
2017-04-03 10:30:00,61.45,61.45,60.25,60.3,20870.0,59.5995,59.5995,58.4356,58.4841,20870.0
2017-04-03 11:00:00,60.26,60.46,59.8,60.1,23738.0,58.4453,58.6393,57.9992,58.2902,23738.0
2017-04-03 11:30:00,60.12,60.18,59.49,59.83,33116.0,58.3095,58.3677,57.6985,58.0283,33116.0
2017-04-03 12:00:00,59.8,60.32,59.58,60.32,40994.0,57.9992,58.5035,57.7858,58.5035,40994.0
2017-04-03 12:30:00,60.32,60.47,60.21,60.3,20680.0,58.5035,58.649,58.3968,58.4841,20680.0
2017-04-03 13:00:00,60.39,60.6,60.23,60.27,10828.0,58.5714,58.7751,58.4162,58.455,10828.0
2017-04-03 13:30:00,60.24,60.29,59.82,60.17,18062.0,58.4259,58.4744,58.0186,58.358,18062.0
2017-04-03 14:00:00,60.21,60.41,59.96,60.41,15112.0,58.3968,58.5908,58.1544,58.5908,15112.0
2017-04-03 14:30:00,60.35,60.75,60.26,60.42,20800.0,58.5326,58.9206,58.4453,58.6005,20800.0
2017-04-03 15:00:00,60.3,60.38,60.05,60.23,6500.0,58.4841,58.5617,58.2417,58.4162,6500.0
2017-04-03 15:30:00,60.18,60.26,59.99,59.99,57104.0,58.3677,58.4453,58.1835,58.1835,57104.0
2017-04-04 09:30:00,59.78,60.63,59.76,60.31,36712.0,57.9798,58.8042,57.9604,58.4938,36712.0
2017-04-04 10:00:00,60.22,60.22,59.72,59.85,28568.0,58.4065,58.4065,57.9216,58.0477,28568.0
2017-04-04 10:30:00,59.9,60.24,59.86,59.9,20014.0,58.0962,58.4259,58.0574,58.0962,20014.0
2017-04-04 11:00:00,59.87,60.38,59.87,60.38,33942.0,58.0671,58.5617,58.0671,58.5617,33942.0
2017-04-04 11:30:00,60.23,60.46,60.23,60.3,2494.0,58.4162,58.6393,58.4162,58.4841,2494.0
2017-04-04 12:00:00,60.06,60.1,59.93,59.96,4400.0,58.2514,58.2902,58.1253,58.1544,4400.0
2017-04-04 12:30:00,59.96,59.96,59.5,59.57,18890.0,58.1544,58.1544,57.7082,57.7761,18890.0
2017-04-04 13:00:00,59.5,59.74,59.37,59.61,16000.0,57.7082,57.941,57.5821,57.8149,16000.0
2017-04-04 13:30:00,59.6,59.71,59.59,59.71,6540.0,57.8052,57.9119,57.7955,57.9119,6540.0
2017-04-04 14:00:00,59.78,60.0,59.78,60.0,7300.0,57.9798,58.1932,57.9798,58.1932,7300.0
2017-04-04 14:30:00,59.79,59.84,59.57,59.6,5600.0,57.9895,58.038,57.7761,57.8052,5600.0
2017-04-04 15:00:00,59.5,59.58,59.1,59.21,29690.0,57.7082,57.7858,57.3203,57.427,29690.0
2017-04-04 15:30:00,59.3,59.79,59.24,59.79,26932.0,57.5142,57.9895,57.456,57.9895,26932.0
2017-04-05 09:30:00,61.08,61.63,60.83,61.48,70748.0,59.2406,59.7741,58.9982,59.6286,70748.0
2017-04-05 10:00:00,61.32,61.74,61.18,61.33,31128.0,59.4734,59.8808,59.3376,59.4831,31128.0
2017-04-05 10:30:00,61.13,61.13,60.54,60.68,27010.0,59.2891,59.2891,58.7169,58.8527,27010.0
2017-04-05 11:00:00,60.74,60.79,59.37,59.4,32348.0,58.9109,58.9594,57.5821,57.6112,32348.0
2017-04-05 11:30:00,59.41,60.3,59.32,59.97,39414.0,57.6209,58.4841,57.5336,58.1641,39414.0
2017-04-05 12:00:00,59.95,60.43,59.88,60.37,12600.0,58.1447,58.6102,58.0768,58.552,12600.0
2017-04-05 12:30:00,60.32,60.58,60.27,60.46,24220.0,58.5035,58.7557,58.455,58.6393,24220.0
2017-04-05 13:00:00,60.41,60.67,60.34,60.34,5258.0,58.5908,58.843,58.5229,58.5229,5258.0
2017-04-05 13:30:00,60.37,60.37,60.16,60.3,4400.0,58.552,58.552,58.3483,58.4841,4400.0
2017-04-05 14:00:00,60.25,60.38,59.83,60.07,13644.0,58.4356,58.5617,58.0283,58.2611,13644.0
2017-04-05 14:30:00,59.98,59.98,58.51,58.75,74880.0,58.1738,58.1738,56.748,56.9808,74880.0
2017-04-05 15:00:00,58.7,59.1,57.79,58.0,39224.0,56.9323,57.3203,56.0497,56.2534,39224.0
2017-04-05 15:30:00,57.94,58.13,57.47,57.67,70130.0,56.1952,56.3795,55.7393,55.9333,70130.0
2017-04-06 09:30:00,58.02,58.17,57.13,57.59,69972.0,56.2728,56.4183,55.4096,55.8557,69972.0
2017-04-06 10:00:00,57.73,57.93,57.33,57.69,34644.0,55.9915,56.1855,55.6036,55.9527,34644.0
2017-04-06 10:30:00,57.84,58.0,57.45,57.68,9900.0,56.0982,56.2534,55.72,55.943,9900.0
2017-04-06 11:00:00,57.85,58.71,57.73,58.71,25380.0,56.1079,56.942,55.9915,56.942,25380.0
2017-04-06 11:30:00,58.73,58.74,58.49,58.65,13514.0,56.9614,56.9711,56.7286,56.8838,13514.0
2017-04-06 12:00:00,58.69,58.87,58.63,58.8,12880.0,56.9226,57.0972,56.8644,57.0293,12880.0
2017-04-06 12:30:00,58.77,58.82,58.27,58.55,20300.0,57.0002,57.0487,56.5153,56.7868,20300.0
2017-04-06 13:00:00,58.68,59.34,58.68,59.28,7288.0,56.9129,57.553,56.9129,57.4948,7288.0
2017-04-06 13:30:00,59.23,59.31,59.02,59.22,22856.0,57.4463,57.5239,57.2427,57.4367,22856.0
2017-04-06 14:00:00,59.22,59.22,58.84,58.84,5204.0,57.4367,57.4367,57.0681,57.0681,5204.0
2017-04-06 14:30:00,58.95,59.32,58.58,58.59,14382.0,57.1748,57.5336,56.8159,56.8256,14382.0
2017-04-06 15:00:00,58.52,58.88,58.35,58.65,20088.0,56.7577,57.1069,56.5928,56.8838,20088.0
2017-04-06 15:30:00,58.79,59.3,58.43,59.27,80852.0,57.0196,57.5142,56.6704,57.4851,80852.0
2017-04-07 09:30:00,58.83,59.58,58.34,58.44,35130.0,57.0584,57.7858,56.5832,56.6801,35130.0
2017-04-07 10:00:00,58.28,59.5,58.28,59.4,60752.0,56.525,57.7082,56.525,57.6112,60752.0
2017-04-07 10:30:00,59.24,59.92,59.13,59.21,44314.0,57.456,58.1156,57.3494,57.427,44314.0
2017-04-07 11:00:00,59.33,59.37,58.96,59.1,20840.0,57.5433,57.5821,57.1845,57.3203,20840.0
2017-04-07 11:30:00,59.07,59.16,58.92,59.13,8060.0,57.2912,57.3785,57.1457,57.3494,8060.0
2017-04-07 12:00:00,59.1,59.57,59.1,59.42,16314.0,57.3203,57.7761,57.3203,57.6306,16314.0
2017-04-07 12:30:00,59.38,59.66,59.27,59.66,23562.0,57.5918,57.8634,57.4851,57.8634,23562.0
2017-04-07 13:00:00,59.57,59.6,59.41,59.6,15868.0,57.7761,57.8052,57.6209,57.8052,15868.0
2017-04-07 13:30:00,59.75,59.75,59.27,59.34,16890.0,57.9507,57.9507,57.4851,57.553,16890.0
2017-04-07 14:00:00,59.48,59.58,59.35,59.35,10196.0,57.6888,57.7858,57.5627,57.5627,10196.0
2017-04-07 14:30:00,59.33,59.33,59.0,59.17,11162.0,57.5433,57.5433,57.2233,57.3882,11162.0
2017-04-07 15:00:00,59.0,59.49,59.0,59.3,14250.0,57.2233,57.6985,57.2233,57.5142,14250.0
2017-04-07 15:30:00,59.27,59.5,59.1,59.21,79440.0,57.4851,57.7082,57.3203,57.427,79440.0
2017-04-10 09:30:00,59.25,60.64,58.99,60.64,39648.0,57.4657,58.8139,57.2136,58.8139,39648.0
2017-04-10 10:00:00,60.65,60.83,60.51,60.65,25936.0,58.8236,58.9982,58.6878,58.8236,25936.0
2017-04-10 10:30:00,60.7,60.94,60.13,60.13,27954.0,58.8721,59.1049,58.3192,58.3192,27954.0
2017-04-10 11:00:00,60.23,60.33,59.94,60.06,17082.0,58.4162,58.5132,58.135,58.2514,17082.0
2017-04-10 11:30:00,60.05,60.06,59.04,59.26,48544.0,58.2417,58.2514,57.2621,57.4754,48544.0
2017-04-10 12:00:00,59.37,59.48,58.78,59.08,24818.0,57.5821,57.6888,57.0099,57.3009,24818.0
2017-04-10 12:30:00,58.97,59.83,58.97,59.75,39226.0,57.1942,58.0283,57.1942,57.9507,39226.0
2017-04-10 13:00:00,59.81,59.87,59.62,59.74,23702.0,58.0089,58.0671,57.8246,57.941,23702.0
2017-04-10 13:30:00,59.77,60.24,59.77,60.04,17404.0,57.9701,58.4259,57.9701,58.232,17404.0
2017-04-10 14:00:00,59.95,59.95,59.57,59.58,15602.0,58.1447,58.1447,57.7761,57.7858,15602.0
2017-04-10 14:30:00,59.6,60.1,59.6,60.02,3000.0,57.8052,58.2902,57.8052,58.2126,3000.0
2017-04-10 15:00:00,60.03,60.27,59.63,59.72,18568.0,58.2223,58.455,57.8343,57.9216,18568.0
2017-04-10 15:30:00,59.67,59.77,59.5,59.62,26290.0,57.8731,57.9701,57.7082,57.8246,26290.0
2017-04-11 09:30:00,58.93,59.77,58.75,59.77,50188.0,57.1554,57.9701,56.9808,57.9701,50188.0
2017-04-11 10:00:00,59.82,60.12,59.27,59.55,29116.0,58.0186,58.3095,57.4851,57.7567,29116.0
2017-04-11 10:30:00,59.31,59.32,58.65,59.0,37466.0,57.5239,57.5336,56.8838,57.2233,37466.0
2017-04-11 11:00:00,58.99,59.33,58.85,58.88,17098.0,57.2136,57.5433,57.0778,57.1069,17098.0
2017-04-11 11:30:00,59.12,59.9,59.04,59.76,21072.0,57.3397,58.0962,57.2621,57.9604,21072.0
2017-04-11 12:00:00,59.7,60.26,59.58,60.2,38342.0,57.9022,58.4453,57.7858,58.3871,38342.0
2017-04-11 12:30:00,60.23,60.32,60.01,60.17,44236.0,58.4162,58.5035,58.2029,58.358,44236.0
2017-04-11 13:00:00,60.32,60.7,60.31,60.31,19046.0,58.5035,58.8721,58.4938,58.4938,19046.0
2017-04-11 13:30:00,60.43,60.5,60.24,60.36,13840.0,58.6102,58.6781,58.4259,58.5423,13840.0
2017-04-11 14:00:00,60.4,60.68,60.3,60.52,12220.0,58.5811,58.8527,58.4841,58.6975,12220.0
2017-04-11 14:30:00,60.68,60.91,60.58,60.78,13690.0,58.8527,59.0758,58.7557,58.9497,13690.0
2017-04-11 15:00:00,60.69,60.74,60.42,60.62,28740.0,58.8624,58.9109,58.6005,58.7945,28740.0
2017-04-11 15:30:00,60.67,61.02,60.55,61.02,52022.0,58.843,59.1824,58.7266,59.1824,52022.0
2017-04-12 09:30:00,60.68,60.68,60.13,60.22,41150.0,58.8527,58.8527,58.3192,58.4065,41150.0
2017-04-12 10:00:00,60.28,60.36,59.82,59.85,35470.0,58.4647,58.5423,58.0186,58.0477,35470.0
2017-04-12 10:30:00,59.95,60.1,58.51,59.01,49558.0,58.1447,58.2902,56.748,57.233,49558.0
2017-04-12 11:00:00,58.96,59.33,58.86,59.04,19394.0,57.1845,57.5433,57.0875,57.2621,19394.0
2017-04-12 11:30:00,58.95,58.95,58.54,58.8,28418.0,57.1748,57.1748,56.7771,57.0293,28418.0
2017-04-12 12:00:00,58.83,59.13,58.8,58.88,12514.0,57.0584,57.3494,57.0293,57.1069,12514.0
2017-04-12 12:30:00,58.88,58.92,58.63,58.76,10900.0,57.1069,57.1457,56.8644,56.9905,10900.0
2017-04-12 13:00:00,58.82,59.22,58.82,59.02,25166.0,57.0487,57.4367,57.0487,57.2427,25166.0
2017-04-12 13:30:00,58.9,59.73,58.9,59.73,25242.0,57.1263,57.9313,57.1263,57.9313,25242.0
2017-04-12 14:00:00,59.69,59.69,59.15,59.22,14378.0,57.8925,57.8925,57.3688,57.4367,14378.0
2017-04-12 14:30:00,59.2,59.35,58.84,59.1,19228.0,57.4173,57.5627,57.0681,57.3203,19228.0
2017-04-12 15:00:00,59.07,59.07,58.44,58.66,24320.0,57.2912,57.2912,56.6801,56.8935,24320.0
2017-04-12 15:30:00,58.67,58.84,58.41,58.59,76288.0,56.9032,57.0681,56.651,56.8256,76288.0
2017-04-13 09:30:00,58.27,58.77,57.79,58.6,46012.0,56.5153,57.0002,56.0497,56.8353,46012.0
2017-04-13 10:00:00,58.62,58.94,58.28,58.28,23710.0,56.8547,57.1651,56.525,56.525,23710.0
2017-04-13 10:30:00,58.25,58.82,58.25,58.68,15490.0,56.4959,57.0487,56.4959,56.9129,15490.0
2017-04-13 11:00:00,58.7,58.7,58.2,58.23,8254.0,56.9323,56.9323,56.4474,56.4765,8254.0
2017-04-13 11:30:00,58.21,58.35,58.0,58.09,13540.0,56.4571,56.5928,56.2534,56.3407,13540.0
2017-04-13 12:00:00,58.01,58.01,57.27,57.59,82120.0,56.2631,56.2631,55.5454,55.8557,82120.0
2017-04-13 12:30:00,57.63,57.77,57.47,57.54,12310.0,55.8945,56.0303,55.7393,55.8072,12310.0
2017-04-13 13:00:00,57.44,57.48,57.22,57.47,16396.0,55.7103,55.749,55.4969,55.7393,16396.0
2017-04-13 13:30:00,57.49,57.56,56.8,56.96,26592.0,55.7587,55.8266,55.0895,55.2447,26592.0
2017-04-13 14:00:00,57.09,57.65,57.09,57.6,15678.0,55.3708,55.9139,55.3708,55.8654,15678.0
2017-04-13 14:30:00,57.57,57.71,57.43,57.49,10584.0,55.8363,55.9721,55.7006,55.7587,10584.0
2017-04-13 15:00:00,57.68,57.68,57.04,57.23,13582.0,55.943,55.943,55.3223,55.5066,13582.0
2017-04-13 15:30:00,57.02,57.17,56.75,56.75,44772.0,55.3029,55.4484,55.041,55.041,44772.0
2017-04-17 09:30:00,57.23,57.52,56.8,57.4,55406.0,55.5066,55.7878,55.0895,55.6715,55406.0
2017-04-17 10:00:00,57.35,57.59,57.18,57.18,13088.0,55.623,55.8557,55.4581,55.4581,13088.0
2017-04-17 10:30:00,57.38,57.52,57.0,57.52,11850.0,55.6521,55.7878,55.2835,55.7878,11850.0
2017-04-17 11:00:00,57.6,58.0,57.59,57.95,18566.0,55.8654,56.2534,55.8557,56.2049,18566.0
2017-04-17 11:30:00,57.93,58.09,57.55,57.55,14048.0,56.1855,56.3407,55.8169,55.8169,14048.0
2017-04-17 12:00:00,57.65,57.8,57.52,57.77,6144.0,55.9139,56.0594,55.7878,56.0303,6144.0
2017-04-17 12:30:00,57.71,57.72,57.49,57.55,4600.0,55.9721,55.9818,55.7587,55.8169,4600.0
2017-04-17 13:00:00,57.54,57.6,57.42,57.6,10602.0,55.8072,55.8654,55.6909,55.8654,10602.0
2017-04-17 13:30:00,57.58,57.63,57.46,57.47,2046.0,55.846,55.8945,55.7297,55.7393,2046.0
2017-04-17 14:00:00,57.47,57.6,57.47,57.56,4740.0,55.7393,55.8654,55.7393,55.8266,4740.0
2017-04-17 14:30:00,57.63,57.83,57.55,57.55,4182.0,55.8945,56.0885,55.8169,55.8169,4182.0
2017-04-17 15:00:00,57.62,58.34,57.62,58.34,24702.0,55.8848,56.5832,55.8848,56.5832,24702.0
2017-04-17 15:30:00,58.44,58.84,58.27,58.72,40904.0,56.6801,57.0681,56.5153,56.9517,40904.0
2017-04-18 09:30:00,58.06,58.69,57.82,58.69,24816.0,56.3116,56.9226,56.0788,56.9226,24816.0
2017-04-18 10:00:00,58.75,58.8,57.8,58.1,23556.0,56.9808,57.0293,56.0594,56.3504,23556.0
2017-04-18 10:30:00,58.09,58.52,57.99,58.21,15850.0,56.3407,56.7577,56.2437,56.4571,15850.0
2017-04-18 11:00:00,58.21,58.57,58.0,58.53,23234.0,56.4571,56.8062,56.2534,56.7674,23234.0
2017-04-18 11:30:00,58.38,58.39,57.7,57.74,13252.0,56.6219,56.6316,55.9624,56.0012,13252.0
2017-04-18 12:00:00,57.68,57.81,57.35,57.77,19524.0,55.943,56.0691,55.623,56.0303,19524.0
2017-04-18 12:30:00,57.7,58.02,57.62,57.91,13306.0,55.9624,56.2728,55.8848,56.1661,13306.0
2017-04-18 13:00:00,57.86,58.35,57.8,58.33,23000.0,56.1176,56.5928,56.0594,56.5735,23000.0
2017-04-18 13:30:00,58.33,58.61,58.33,58.39,38436.0,56.5735,56.845,56.5735,56.6316,38436.0
2017-04-18 14:00:00,58.48,58.82,58.46,58.63,64448.0,56.7189,57.0487,56.6995,56.8644,64448.0
2017-04-18 14:30:00,58.62,58.76,58.22,58.22,12488.0,56.8547,56.9905,56.4668,56.4668,12488.0
2017-04-18 15:00:00,58.31,58.7,58.14,58.67,13590.0,56.5541,56.9323,56.3892,56.9032,13590.0
2017-04-18 15:30:00,58.62,59.0,58.62,58.84,49730.0,56.8547,57.2233,56.8547,57.0681,49730.0
2017-04-19 09:30:00,59.3,60.38,59.3,60.32,51908.0,57.5142,58.5617,57.5142,58.5035,51908.0
2017-04-19 10:00:00,60.41,60.41,59.97,60.27,24790.0,58.5908,58.5908,58.1641,58.455,24790.0
2017-04-19 10:30:00,60.33,60.5,60.04,60.27,21052.0,58.5132,58.6781,58.232,58.455,21052.0
2017-04-19 11:00:00,60.31,60.75,60.2,60.75,23942.0,58.4938,58.9206,58.3871,58.9206,23942.0
2017-04-19 11:30:00,60.73,60.95,60.45,60.45,34754.0,58.9012,59.1146,58.6296,58.6296,34754.0
2017-04-19 12:00:00,60.48,60.48,60.0,60.21,9162.0,58.6587,58.6587,58.1932,58.3968,9162.0
2017-04-19 12:30:00,60.19,60.3,60.05,60.15,33410.0,58.3774,58.4841,58.2417,58.3386,33410.0
2017-04-19 13:00:00,60.1,60.1,59.66,59.98,12074.0,58.2902,58.2902,57.8634,58.1738,12074.0
2017-04-19 13:30:00,60.01,60.23,59.96,60.23,12078.0,58.2029,58.4162,58.1544,58.4162,12078.0
2017-04-19 14:00:00,60.15,60.15,59.67,59.8,6706.0,58.3386,58.3386,57.8731,57.9992,6706.0
2017-04-19 14:30:00,59.94,60.04,59.46,59.55,9268.0,58.135,58.232,57.6694,57.7567,9268.0
2017-04-19 15:00:00,59.52,59.84,59.35,59.37,15510.0,57.7276,58.038,57.5627,57.5821,15510.0
2017-04-19 15:30:00,59.38,59.63,59.12,59.5,40382.0,57.5918,57.8343,57.3397,57.7082,40382.0
2017-04-20 09:30:00,60.19,60.78,60.02,60.12,42974.0,58.3774,58.9497,58.2126,58.3095,42974.0
2017-04-20 10:00:00,60.19,60.52,60.13,60.15,12544.0,58.3774,58.6975,58.3192,58.3386,12544.0
2017-04-20 10:30:00,60.21,60.58,59.92,60.5,20740.0,58.3968,58.7557,58.1156,58.6781,20740.0
2017-04-20 11:00:00,60.37,60.92,60.31,60.9,29284.0,58.552,59.0855,58.4938,59.0661,29284.0
2017-04-20 11:30:00,60.94,61.27,60.87,61.1,40140.0,59.1049,59.4249,59.037,59.26,40140.0
2017-04-20 12:00:00,61.18,61.6,61.18,61.32,80014.0,59.3376,59.745,59.3376,59.4734,80014.0
2017-04-20 12:30:00,61.38,61.73,61.38,61.47,27814.0,59.5316,59.8711,59.5316,59.6189,27814.0
2017-04-20 13:00:00,61.42,61.44,61.09,61.29,9536.0,59.5704,59.5898,59.2503,59.4443,9536.0
2017-04-20 13:30:00,61.3,61.63,61.3,61.54,21976.0,59.454,59.7741,59.454,59.6868,21976.0
2017-04-20 14:00:00,61.61,61.63,61.38,61.6,19238.0,59.7547,59.7741,59.5316,59.745,19238.0
2017-04-20 14:30:00,61.5,61.58,61.43,61.55,7224.0,59.648,59.7256,59.5801,59.6965,7224.0
2017-04-20 15:00:00,61.32,61.6,61.25,61.29,16648.0,59.4734,59.745,59.4055,59.4443,16648.0
2017-04-20 15:30:00,61.45,61.88,61.45,61.73,67218.0,59.5995,60.0165,59.5995,59.8711,67218.0
2017-04-21 09:30:00,61.35,61.62,60.87,61.2,49774.0,59.5025,59.7644,59.037,59.357,49774.0
2017-04-21 10:00:00,61.24,61.54,60.94,61.35,49854.0,59.3958,59.6868,59.1049,59.5025,49854.0
2017-04-21 10:30:00,61.3,61.37,60.75,60.99,73638.0,59.454,59.5219,58.9206,59.1533,73638.0
2017-04-21 11:00:00,61.02,61.13,60.63,61.1,25680.0,59.1824,59.2891,58.8042,59.26,25680.0
2017-04-21 11:30:00,60.94,61.29,60.94,61.29,22388.0,59.1049,59.4443,59.1049,59.4443,22388.0
2017-04-21 12:00:00,61.27,61.27,60.81,60.81,16460.0,59.4249,59.4249,58.9788,58.9788,16460.0
2017-04-21 12:30:00,60.79,61.21,60.78,61.2,32228.0,58.9594,59.3667,58.9497,59.357,32228.0
2017-04-21 13:00:00,61.22,61.24,60.72,61.08,26070.0,59.3764,59.3958,58.8915,59.2406,26070.0
2017-04-21 13:30:00,60.88,61.38,60.87,61.37,21024.0,59.0467,59.5316,59.037,59.5219,21024.0
2017-04-21 14:00:00,61.37,61.69,61.34,61.62,48948.0,59.5219,59.8323,59.4928,59.7644,48948.0
2017-04-21 14:30:00,61.62,61.62,61.24,61.34,22400.0,59.7644,59.7644,59.3958,59.4928,22400.0
2017-04-21 15:00:00,61.37,61.52,61.2,61.51,33182.0,59.5219,59.6674,59.357,59.6577,33182.0
2017-04-21 15:30:00,61.48,61.56,61.2,61.21,35542.0,59.6286,59.7062,59.357,59.3667,35542.0
2017-04-24 09:30:00,63.81,64.05,63.35,63.68,174802.0,61.8884,62.1212,61.4423,61.7623,174802.0
2017-04-24 10:00:00,63.75,64.03,63.4,63.44,58682.0,61.8302,62.1018,61.4908,61.5296,58682.0
2017-04-24 10:30:00,63.47,63.55,63.0,63.31,47286.0,61.5587,61.6363,61.1028,61.4035,47286.0
2017-04-24 11:00:00,63.44,63.51,63.11,63.51,25634.0,61.5296,61.5975,61.2095,61.5975,25634.0
2017-04-24 11:30:00,63.43,63.62,63.37,63.46,18254.0,61.5199,61.7041,61.4617,61.549,18254.0
2017-04-24 12:00:00,63.44,63.66,63.44,63.49,26592.0,61.5296,61.7429,61.5296,61.5781,26592.0
2017-04-24 12:30:00,63.46,63.85,63.45,63.67,24696.0,61.549,61.9272,61.5393,61.7526,24696.0
2017-04-24 13:00:00,63.74,63.9,63.74,63.87,35334.0,61.8205,61.9757,61.8205,61.9466,35334.0
2017-04-24 13:30:00,63.84,63.84,63.59,63.7,11206.0,61.9175,61.9175,61.6751,61.7817,11206.0
2017-04-24 14:00:00,63.69,63.8,63.5,63.55,18802.0,61.772,61.8787,61.5878,61.6363,18802.0
2017-04-24 14:30:00,63.59,63.77,63.55,63.67,30340.0,61.6751,61.8496,61.6363,61.7526,30340.0
2017-04-24 15:00:00,63.71,63.99,63.67,63.82,49584.0,61.7914,62.063,61.7526,61.8981,49584.0
2017-04-24 15:30:00,63.86,63.92,63.5,63.58,48956.0,61.9369,61.9951,61.5878,61.6654,48956.0
2017-04-25 09:30:00,65.31,65.86,65.2,65.76,101394.0,63.3433,63.8767,63.2366,63.7797,101394.0
2017-04-25 10:00:00,65.76,66.21,65.58,65.63,82218.0,63.7797,64.2162,63.6051,63.6536,82218.0
2017-04-25 10:30:00,65.73,65.78,65.39,65.39,40762.0,63.7506,63.7991,63.4208,63.4208,40762.0
2017-04-25 11:00:00,65.36,65.92,65.32,65.72,31076.0,63.3918,63.9349,63.353,63.7409,31076.0
2017-04-25 11:30:00,65.7,65.89,65.56,65.89,8710.0,63.7215,63.9058,63.5857,63.9058,8710.0
2017-04-25 12:00:00,65.89,65.94,65.82,65.89,20540.0,63.9058,63.9543,63.8379,63.9058,20540.0
2017-04-25 12:30:00,65.85,65.85,65.62,65.62,7948.0,63.867,63.867,63.6439,63.6439,7948.0
2017-04-25 13:00:00,65.59,65.95,65.59,65.79,10320.0,63.6148,63.964,63.6148,63.8088,10320.0
2017-04-25 13:30:00,65.83,65.88,65.78,65.83,22594.0,63.8476,63.8961,63.7991,63.8476,22594.0
2017-04-25 14:00:00,65.86,66.13,65.86,66.0,21968.0,63.8767,64.1386,63.8767,64.0125,21968.0
2017-04-25 14:30:00,65.94,66.05,65.78,65.84,15796.0,63.9543,64.061,63.7991,63.8573,15796.0
2017-04-25 15:00:00,65.83,66.04,65.74,65.76,29322.0,63.8476,64.0513,63.7603,63.7797,29322.0
2017-04-25 15:30:00,65.7,65.73,65.3,65.3,36654.0,63.7215,63.7506,63.3336,63.3336,36654.0
2017-04-26 09:30:00,65.36,65.89,65.23,65.57,43782.0,63.3918,63.9058,63.2657,63.5954,43782.0
2017-04-26 10:00:00,65.6,65.96,65.47,65.96,44670.0,63.6245,63.9737,63.4984,63.9737,44670.0
2017-04-26 10:30:00,66.0,66.6,65.78,66.6,70686.0,64.0125,64.5944,63.7991,64.5944,70686.0
2017-04-26 11:00:00,66.5,67.43,66.3,67.36,95792.0,64.4974,65.3994,64.3034,65.3315,95792.0
2017-04-26 11:30:00,67.28,67.35,66.51,66.82,44830.0,65.2539,65.3218,64.5071,64.8078,44830.0
2017-04-26 12:00:00,66.86,67.03,66.73,66.92,21038.0,64.8466,65.0115,64.7205,64.9048,21038.0
2017-04-26 12:30:00,66.88,67.35,66.78,67.29,52372.0,64.866,65.3218,64.769,65.2636,52372.0
2017-04-26 13:00:00,67.3,67.5,67.2,67.27,45856.0,65.2733,65.4673,65.1763,65.2442,45856.0
2017-04-26 13:30:00,67.25,67.38,66.8,66.97,32664.0,65.2248,65.3509,64.7884,64.9533,32664.0
2017-04-26 14:00:00,66.78,67.21,66.58,67.1,24022.0,64.769,65.186,64.575,65.0794,24022.0
2017-04-26 14:30:00,67.08,67.48,67.08,67.27,50588.0,65.06,65.4479,65.06,65.2442,50588.0
2017-04-26 15:00:00,67.25,67.53,67.25,67.44,40364.0,65.2248,65.4964,65.2248,65.4091,40364.0
2017-04-26 15:30:00,67.42,67.45,66.4,66.42,69164.0,65.3897,65.4188,64.4004,64.4198,69164.0
2017-04-27 09:30:00,66.99,67.53,66.46,66.76,117848.0,64.9727,65.4964,64.4586,64.7496,117848.0
2017-04-27 10:00:00,66.89,67.07,66.56,66.56,17234.0,64.8757,65.0503,64.5556,64.5556,17234.0
2017-04-27 10:30:00,66.65,66.83,65.98,66.06,26968.0,64.6429,64.8175,63.9931,64.0707,26968.0
2017-04-27 11:00:00,66.1,66.36,66.1,66.13,9832.0,64.1095,64.3616,64.1095,64.1386,9832.0
2017-04-27 11:30:00,66.03,66.1,65.7,65.75,23292.0,64.0416,64.1095,63.7215,63.77,23292.0
2017-04-27 12:00:00,65.95,66.29,65.95,66.0,23336.0,63.964,64.2937,63.964,64.0125,23336.0
2017-04-27 12:30:00,66.08,66.79,66.08,66.76,27764.0,64.0901,64.7787,64.0901,64.7496,27764.0
2017-04-27 13:00:00,66.78,66.79,66.53,66.59,7068.0,64.769,64.7787,64.5265,64.5847,7068.0
2017-04-27 13:30:00,66.58,66.6,66.33,66.33,2644.0,64.575,64.5944,64.3325,64.3325,2644.0
2017-04-27 14:00:00,66.36,66.42,66.2,66.3,12968.0,64.3616,64.4198,64.2065,64.3034,12968.0
2017-04-27 14:30:00,66.41,66.61,66.36,66.39,10100.0,64.4101,64.6041,64.3616,64.3907,10100.0
2017-04-27 15:00:00,66.29,66.36,66.17,66.29,8828.0,64.2937,64.3616,64.1774,64.2937,8828.0
2017-04-27 15:30:00,66.39,66.42,66.11,66.28,26450.0,64.3907,64.4198,64.1192,64.284,26450.0
2017-04-28 09:30:00,66.48,66.64,65.66,65.7,36648.0,64.478,64.6332,63.6827,63.7215,36648.0
2017-04-28 10:00:00,65.66,65.8,64.92,64.98,31672.0,63.6827,63.8185,62.965,63.0232,31672.0
2017-04-28 10:30:00,65.0,65.11,64.69,64.81,13276.0,63.0426,63.1493,62.7419,62.8583,13276.0
2017-04-28 11:00:00,64.79,64.82,64.35,64.49,25754.0,62.8389,62.868,62.4122,62.5479,25754.0
2017-04-28 11:30:00,64.49,64.49,64.17,64.3,13300.0,62.5479,62.5479,62.2376,62.3637,13300.0
2017-04-28 12:00:00,64.42,64.57,64.42,64.47,5400.0,62.4801,62.6255,62.4801,62.5286,5400.0
2017-04-28 12:30:00,64.42,64.44,64.2,64.35,4500.0,62.4801,62.4995,62.2667,62.4122,4500.0
2017-04-28 13:00:00,64.34,64.54,64.33,64.5,9274.0,62.4025,62.5964,62.3928,62.5576,9274.0
2017-04-28 13:30:00,64.47,64.54,64.2,64.23,23480.0,62.5286,62.5964,62.2667,62.2958,23480.0
2017-04-28 14:00:00,64.2,64.24,63.96,64.01,39852.0,62.2667,62.3055,62.0339,62.0824,39852.0
2017-04-28 14:30:00,64.04,64.17,63.96,64.04,18590.0,62.1115,62.2376,62.0339,62.1115,18590.0
2017-04-28 15:00:00,64.1,64.45,64.1,64.24,32340.0,62.1697,62.5092,62.1697,62.3055,32340.0
2017-04-28 15:30:00,64.25,64.39,63.67,63.7,121294.0,62.3152,62.451,61.7526,61.7817,121294.0
2017-05-01 09:30:00,64.49,64.49,63.73,64.01,19018.0,62.5479,62.5479,61.8108,62.0824,19018.0
2017-05-01 10:00:00,63.65,63.65,63.31,63.31,8240.0,61.7332,61.7332,61.4035,61.4035,8240.0
2017-05-01 10:30:00,63.48,64.25,63.48,64.0,18814.0,61.5684,62.3152,61.5684,62.0727,18814.0
2017-05-01 11:00:00,64.08,64.26,63.99,64.09,16800.0,62.1503,62.3249,62.063,62.16,16800.0
2017-05-01 11:30:00,64.0,64.47,63.77,64.4,40496.0,62.0727,62.5286,61.8496,62.4607,40496.0
2017-05-01 12:00:00,64.47,64.64,64.38,64.4,23700.0,62.5286,62.6934,62.4413,62.4607,23700.0
2017-05-01 12:30:00,64.36,64.46,63.9,64.31,35556.0,62.4219,62.5189,61.9757,62.3734,35556.0
2017-05-01 13:00:00,64.31,64.64,64.22,64.64,14358.0,62.3734,62.6934,62.2861,62.6934,14358.0
2017-05-01 13:30:00,64.67,65.14,64.66,65.11,22132.0,62.7225,63.1784,62.7128,63.1493,22132.0
2017-05-01 14:00:00,65.25,65.28,64.63,64.63,14086.0,63.2851,63.3142,62.6837,62.6837,14086.0
2017-05-01 14:30:00,64.57,64.66,64.31,64.31,13560.0,62.6255,62.7128,62.3734,62.3734,13560.0
2017-05-01 15:00:00,64.42,64.71,64.34,64.53,15650.0,62.4801,62.7613,62.4025,62.5867,15650.0
2017-05-01 15:30:00,64.58,64.9,64.46,64.85,35000.0,62.6352,62.9456,62.5189,62.8971,35000.0
2017-05-02 09:30:00,65.21,65.32,63.92,64.0,20906.0,63.2463,63.353,61.9951,62.0727,20906.0
2017-05-02 10:00:00,63.9,64.26,63.77,64.26,40220.0,61.9757,62.3249,61.8496,62.3249,40220.0
2017-05-02 10:30:00,64.29,64.36,63.78,63.78,8498.0,62.354,62.4219,61.8593,61.8593,8498.0
2017-05-02 11:00:00,63.75,64.01,63.74,63.91,11926.0,61.8302,62.0824,61.8205,61.9854,11926.0
2017-05-02 11:30:00,63.77,64.07,63.71,63.71,6620.0,61.8496,62.1406,61.7914,61.7914,6620.0
2017-05-02 12:00:00,63.81,64.14,63.81,64.1,21470.0,61.8884,62.2085,61.8884,62.1697,21470.0
2017-05-02 12:30:00,64.07,64.19,63.99,63.99,5400.0,62.1406,62.257,62.063,62.063,5400.0
2017-05-02 13:00:00,63.94,63.94,63.63,63.67,21572.0,62.0145,62.0145,61.7138,61.7526,21572.0
2017-05-02 13:30:00,63.7,63.82,63.63,63.63,4600.0,61.7817,61.8981,61.7138,61.7138,4600.0
2017-05-02 14:00:00,63.6,63.86,63.52,63.52,8014.0,61.6848,61.9369,61.6072,61.6072,8014.0
2017-05-02 14:30:00,63.52,63.55,63.18,63.34,11426.0,61.6072,61.6363,61.2774,61.4326,11426.0
2017-05-02 15:00:00,63.26,63.29,63.17,63.24,4152.0,61.355,61.3841,61.2677,61.3356,4152.0
2017-05-02 15:30:00,63.24,63.81,63.23,63.76,19322.0,61.3356,61.8884,61.3259,61.8399,19322.0
2017-05-03 09:30:00,62.95,63.15,62.42,62.75,86804.0,61.0543,61.2483,60.5403,60.8603,86804.0
2017-05-03 10:00:00,62.8,62.8,62.2,62.32,31000.0,60.9088,60.9088,60.3269,60.4433,31000.0
2017-05-03 10:30:00,62.44,62.56,61.88,62.04,42758.0,60.5597,60.6761,60.0165,60.1717,42758.0
2017-05-03 11:00:00,62.02,62.76,61.94,62.6,53262.0,60.1523,60.87,60.0747,60.7149,53262.0
2017-05-03 11:30:00,62.62,62.62,62.41,62.48,8102.0,60.7343,60.7343,60.5306,60.5985,8102.0
2017-05-03 12:00:00,62.38,62.38,62.23,62.28,9238.0,60.5015,60.5015,60.356,60.4045,9238.0
2017-05-03 12:30:00,62.38,62.4,62.26,62.34,9010.0,60.5015,60.5209,60.3851,60.4627,9010.0
2017-05-03 13:00:00,62.38,62.44,62.26,62.26,13454.0,60.5015,60.5597,60.3851,60.3851,13454.0
2017-05-03 13:30:00,62.23,62.43,62.19,62.43,16684.0,60.356,60.55,60.3172,60.55,16684.0
2017-05-03 14:00:00,62.45,62.66,61.9,61.94,25604.0,60.5694,60.7731,60.0359,60.0747,25604.0
2017-05-03 14:30:00,61.91,62.45,61.78,62.31,17162.0,60.0456,60.5694,59.9196,60.4336,17162.0
2017-05-03 15:00:00,62.29,62.49,62.15,62.18,9916.0,60.4142,60.6082,60.2784,60.3075,9916.0
2017-05-03 15:30:00,62.31,62.69,62.31,62.69,18960.0,60.4336,60.8022,60.4336,60.8022,18960.0
2017-05-04 09:30:00,62.97,63.15,62.43,62.57,72572.0,61.0737,61.2483,60.55,60.6858,72572.0
2017-05-04 10:00:00,62.57,62.72,62.27,62.31,21042.0,60.6858,60.8313,60.3948,60.4336,21042.0
2017-05-04 10:30:00,62.3,62.49,61.91,61.98,16002.0,60.4239,60.6082,60.0456,60.1135,16002.0
2017-05-04 11:00:00,61.96,62.16,61.93,62.01,17044.0,60.0941,60.2881,60.065,60.1426,17044.0
2017-05-04 11:30:00,62.02,62.25,61.79,61.79,34946.0,60.1523,60.3754,59.9293,59.9293,34946.0
2017-05-04 12:00:00,61.86,61.86,61.0,61.3,39950.0,59.9971,59.9971,59.163,59.454,39950.0
2017-05-04 12:30:00,61.3,61.9,61.14,61.9,22438.0,59.454,60.0359,59.2988,60.0359,22438.0
2017-05-04 13:00:00,61.76,61.88,61.57,61.63,23198.0,59.9002,60.0165,59.7159,59.7741,23198.0
2017-05-04 13:30:00,61.48,61.88,61.45,61.77,43934.0,59.6286,60.0165,59.5995,59.9099,43934.0
2017-05-04 14:00:00,61.79,62.25,61.69,62.09,17660.0,59.9293,60.3754,59.8323,60.2202,17660.0
2017-05-04 14:30:00,62.21,62.46,62.12,62.12,25532.0,60.3366,60.5791,60.2493,60.2493,25532.0
2017-05-04 15:00:00,62.07,62.21,61.95,61.95,25932.0,60.2008,60.3366,60.0844,60.0844,25932.0
2017-05-04 15:30:00,61.96,62.4,61.95,62.23,35130.0,60.0941,60.5209,60.0844,60.356,35130.0
2017-05-05 09:30:00,63.05,63.13,62.13,62.13,48940.0,61.1513,61.2289,60.259,60.259,48940.0
2017-05-05 10:00:00,62.23,62.51,61.88,61.95,46022.0,60.356,60.6276,60.0165,60.0844,46022.0
2017-05-05 10:30:00,62.01,62.35,61.57,62.29,42910.0,60.1426,60.4724,59.7159,60.4142,42910.0
2017-05-05 11:00:00,62.35,62.76,62.32,62.49,19642.0,60.4724,60.87,60.4433,60.6082,19642.0
2017-05-05 11:30:00,62.54,62.84,62.4,62.84,10600.0,60.6567,60.9476,60.5209,60.9476,10600.0
2017-05-05 12:00:00,62.93,62.93,62.15,62.17,22600.0,61.0349,61.0349,60.2784,60.2978,22600.0
2017-05-05 12:30:00,62.15,62.43,61.97,62.31,12180.0,60.2784,60.55,60.1038,60.4336,12180.0
2017-05-05 13:00:00,62.49,62.61,62.48,62.61,7920.0,60.6082,60.7246,60.5985,60.7246,7920.0
2017-05-05 13:30:00,62.63,62.85,62.58,62.77,2600.0,60.744,60.9573,60.6955,60.8797,2600.0
2017-05-05 14:00:00,62.76,62.88,62.69,62.77,8606.0,60.87,60.9864,60.8022,60.8797,8606.0
2017-05-05 14:30:00,62.73,62.93,62.72,62.77,2200.0,60.841,61.0349,60.8313,60.8797,2200.0
2017-05-05 15:00:00,62.87,63.13,62.87,63.1,74854.0,60.9767,61.2289,60.9767,61.1998,74854.0
2017-05-05 15:30:00,63.17,63.48,63.14,63.48,40668.0,61.2677,61.5684,61.2386,61.5684,40668.0
2017-05-08 09:30:00,63.13,63.48,62.79,63.15,29788.0,61.2289,61.5684,60.8991,61.2483,29788.0
2017-05-08 10:00:00,63.02,63.33,62.5,62.59,18188.0,61.1222,61.4229,60.6179,60.7052,18188.0
2017-05-08 10:30:00,62.49,62.93,62.31,62.42,19268.0,60.6082,61.0349,60.4336,60.5403,19268.0
2017-05-08 11:00:00,62.44,62.45,61.91,62.05,19992.0,60.5597,60.5694,60.0456,60.1814,19992.0
2017-05-08 11:30:00,62.07,62.24,61.97,62.06,8624.0,60.2008,60.3657,60.1038,60.1911,8624.0
2017-05-08 12:00:00,62.1,62.14,61.88,61.88,17704.0,60.2299,60.2687,60.0165,60.0165,17704.0
2017-05-08 12:30:00,61.95,62.8,61.95,62.73,57126.0,60.0844,60.9088,60.0844,60.841,57126.0
2017-05-08 13:00:00,62.75,62.82,62.67,62.72,17500.0,60.8603,60.9282,60.7828,60.8313,17500.0
2017-05-08 13:30:00,62.69,62.96,62.63,62.93,16500.0,60.8022,61.064,60.744,61.0349,16500.0
2017-05-08 14:00:00,62.94,62.96,62.62,62.68,18188.0,61.0446,61.064,60.7343,60.7925,18188.0
2017-05-08 14:30:00,62.58,62.59,62.41,62.56,21290.0,60.6955,60.7052,60.5306,60.6761,21290.0
2017-05-08 15:00:00,62.48,62.63,62.31,62.42,59772.0,60.5985,60.744,60.4336,60.5403,59772.0
2017-05-08 15:30:00,62.4,62.7,62.24,62.7,38526.0,60.5209,60.8119,60.3657,60.8119,38526.0
2017-05-09 09:30:00,62.9,63.26,62.77,63.07,41154.0,61.0058,61.355,60.8797,61.1707,41154.0
2017-05-09 10:00:00,63.12,63.2,62.49,62.95,52342.0,61.2192,61.2968,60.6082,61.0543,52342.0
2017-05-09 10:30:00,62.93,62.93,62.6,62.8,11916.0,61.0349,61.0349,60.7149,60.9088,11916.0
2017-05-09 11:00:00,62.79,62.83,62.11,62.24,58548.0,60.8991,60.9379,60.2396,60.3657,58548.0
2017-05-09 11:30:00,62.34,63.03,62.33,63.01,25978.0,60.4627,61.1319,60.453,61.1125,25978.0
2017-05-09 12:00:00,63.07,63.18,62.99,63.15,24926.0,61.1707,61.2774,61.0931,61.2483,24926.0
2017-05-09 12:30:00,63.08,63.08,62.8,62.8,7200.0,61.1804,61.1804,60.9088,60.9088,7200.0
2017-05-09 13:00:00,62.99,62.99,62.59,62.66,8400.0,61.0931,61.0931,60.7052,60.7731,8400.0
2017-05-09 13:30:00,62.68,62.94,62.63,62.8,15320.0,60.7925,61.0446,60.744,60.9088,15320.0
2017-05-09 14:00:00,62.84,62.86,62.68,62.78,26640.0,60.9476,60.967,60.7925,60.8894,26640.0
2017-05-09 14:30:00,62.8,62.8,62.6,62.73,29406.0,60.9088,60.9088,60.7149,60.841,29406.0
2017-05-09 15:00:00,62.72,62.85,62.64,62.71,34890.0,60.8313,60.9573,60.7537,60.8216,34890.0
2017-05-09 15:30:00,62.66,62.74,61.83,62.66,106870.0,60.7731,60.8506,59.9681,60.7731,106870.0
2017-05-10 09:30:00,62.17,63.2,61.99,63.06,71026.0,60.2978,61.2968,60.1232,61.161,71026.0
2017-05-10 10:00:00,63.05,63.66,62.51,62.52,49468.0,61.1513,61.7429,60.6276,60.6373,49468.0
2017-05-10 10:30:00,62.54,62.9,62.27,62.74,49462.0,60.6567,61.0058,60.3948,60.8506,49462.0
2017-05-10 11:00:00,62.71,63.06,62.71,62.99,13168.0,60.8216,61.161,60.8216,61.0931,13168.0
2017-05-10 11:30:00,62.95,62.95,62.54,62.72,23000.0,61.0543,61.0543,60.6567,60.8313,23000.0
2017-05-10 12:00:00,62.87,63.13,62.85,63.1,14160.0,60.9767,61.2289,60.9573,61.1998,14160.0
2017-05-10 12:30:00,63.2,63.38,63.17,63.38,12266.0,61.2968,61.4714,61.2677,61.4714,12266.0
2017-05-10 13:00:00,63.5,63.75,63.5,63.73,11532.0,61.5878,61.8302,61.5878,61.8108,11532.0
2017-05-10 13:30:00,63.74,63.84,63.6,63.63,23546.0,61.8205,61.9175,61.6848,61.7138,23546.0
2017-05-10 14:00:00,63.57,63.8,63.46,63.55,14780.0,61.6557,61.8787,61.549,61.6363,14780.0
2017-05-10 14:30:00,63.56,63.76,63.56,63.76,2400.0,61.646,61.8399,61.646,61.8399,2400.0
2017-05-10 15:00:00,63.72,63.9,63.52,63.52,19400.0,61.8011,61.9757,61.6072,61.6072,19400.0
2017-05-10 15:30:00,63.48,63.89,63.47,63.74,24104.0,61.5684,61.966,61.5587,61.8205,24104.0
2017-05-11 09:30:00,63.0,63.17,61.3,61.45,79518.0,61.1028,61.2677,59.454,59.5995,79518.0
2017-05-11 10:00:00,61.48,61.7,60.79,61.05,96120.0,59.6286,59.842,58.9594,59.2115,96120.0
2017-05-11 10:30:00,61.12,61.69,60.7,61.69,56052.0,59.2794,59.8323,58.8721,59.8323,56052.0
2017-05-11 11:00:00,61.84,62.51,61.84,62.5,27488.0,59.9778,60.6276,59.9778,60.6179,27488.0
2017-05-11 11:30:00,62.42,62.51,62.08,62.46,22082.0,60.5403,60.6276,60.2105,60.5791,22082.0
2017-05-11 12:00:00,62.5,62.75,62.24,62.64,19382.0,60.6179,60.8603,60.3657,60.7537,19382.0
2017-05-11 12:30:00,62.67,62.67,62.35,62.51,6000.0,60.7828,60.7828,60.4724,60.6276,6000.0
2017-05-11 13:00:00,62.5,62.63,62.45,62.49,6160.0,60.6179,60.744,60.5694,60.6082,6160.0
2017-05-11 13:30:00,62.59,62.87,62.43,62.87,11040.0,60.7052,60.9767,60.55,60.9767,11040.0
2017-05-11 14:00:00,62.9,63.05,62.73,62.97,9748.0,61.0058,61.1513,60.841,61.0737,9748.0
2017-05-11 14:30:00,62.92,62.92,62.57,62.65,13562.0,61.0252,61.0252,60.6858,60.7634,13562.0
2017-05-11 15:00:00,62.68,62.74,62.35,62.49,33162.0,60.7925,60.8506,60.4724,60.6082,33162.0
2017-05-11 15:30:00,62.49,62.73,62.32,62.47,63366.0,60.6082,60.841,60.4433,60.5888,63366.0
2017-05-12 09:30:00,61.69,61.9,61.12,61.65,74282.0,59.8323,60.0359,59.2794,59.7935,74282.0
2017-05-12 10:00:00,61.63,61.63,61.1,61.13,49758.0,59.7741,59.7741,59.26,59.2891,49758.0
2017-05-12 10:30:00,61.02,61.29,60.99,61.15,35824.0,59.1824,59.4443,59.1533,59.3085,35824.0
2017-05-12 11:00:00,61.39,61.72,61.39,61.48,9900.0,59.5413,59.8614,59.5413,59.6286,9900.0
2017-05-12 11:30:00,61.5,61.8,61.5,61.72,18136.0,59.648,59.939,59.648,59.8614,18136.0
2017-05-12 12:00:00,61.7,61.87,61.52,61.81,11698.0,59.842,60.0068,59.6674,59.9487,11698.0
2017-05-12 12:30:00,61.69,61.9,61.68,61.75,2526.0,59.8323,60.0359,59.8226,59.8905,2526.0
2017-05-12 13:00:00,61.73,61.74,61.66,61.67,1770.0,59.8711,59.8808,59.8032,59.8129,1770.0
2017-05-12 13:30:00,61.72,61.77,61.69,61.77,2200.0,59.8614,59.9099,59.8323,59.9099,2200.0
2017-05-12 14:00:00,61.77,61.77,61.49,61.52,35140.0,59.9099,59.9099,59.6383,59.6674,35140.0
2017-05-12 14:30:00,61.52,61.77,61.47,61.76,27884.0,59.6674,59.9099,59.6189,59.9002,27884.0
2017-05-12 15:00:00,61.63,61.63,61.26,61.37,11294.0,59.7741,59.7741,59.4152,59.5219,11294.0
2017-05-12 15:30:00,61.14,61.63,61.13,61.48,25984.0,59.2988,59.7741,59.2891,59.6286,25984.0
2017-05-15 09:30:00,62.17,63.34,62.17,63.24,90354.0,60.2978,61.4326,60.2978,61.3356,90354.0
2017-05-15 10:00:00,63.29,63.5,63.02,63.35,27076.0,61.3841,61.5878,61.1222,61.4423,27076.0
2017-05-15 10:30:00,63.18,63.5,63.18,63.42,10782.0,61.2774,61.5878,61.2774,61.5102,10782.0
2017-05-15 11:00:00,63.5,63.74,63.5,63.74,10316.0,61.5878,61.8205,61.5878,61.8205,10316.0
2017-05-15 11:30:00,63.71,63.71,63.29,63.37,9928.0,61.7914,61.7914,61.3841,61.4617,9928.0
2017-05-15 12:00:00,63.37,63.41,63.09,63.09,12996.0,61.4617,61.5005,61.1901,61.1901,12996.0
2017-05-15 12:30:00,63.2,63.38,63.2,63.29,5410.0,61.2968,61.4714,61.2968,61.3841,5410.0
2017-05-15 13:00:00,63.27,63.4,63.12,63.35,9130.0,61.3647,61.4908,61.2192,61.4423,9130.0
2017-05-15 13:30:00,63.4,63.4,63.3,63.3,1200.0,61.4908,61.4908,61.3938,61.3938,1200.0
2017-05-15 14:00:00,63.27,63.27,62.57,62.57,34452.0,61.3647,61.3647,60.6858,60.6858,34452.0
2017-05-15 14:30:00,62.68,62.89,62.59,62.66,15434.0,60.7925,60.9961,60.7052,60.7731,15434.0
2017-05-15 15:00:00,62.79,62.89,62.6,62.77,17700.0,60.8991,60.9961,60.7149,60.8797,17700.0
2017-05-15 15:30:00,62.74,63.05,62.6,62.83,25622.0,60.8506,61.1513,60.7149,60.9379,25622.0
2017-05-16 09:30:00,63.38,63.42,62.63,62.83,56162.0,61.4714,61.5102,60.744,60.9379,56162.0
2017-05-16 10:00:00,62.79,62.9,61.85,61.93,38116.0,60.8991,61.0058,59.9875,60.065,38116.0
2017-05-16 10:30:00,62.07,62.08,61.6,61.84,48602.0,60.2008,60.2105,59.745,59.9778,48602.0
2017-05-16 11:00:00,61.83,62.38,61.83,62.38,23286.0,59.9681,60.5015,59.9681,60.5015,23286.0
2017-05-16 11:30:00,62.23,62.69,62.16,62.58,20380.0,60.356,60.8022,60.2881,60.6955,20380.0
2017-05-16 12:00:00,62.49,62.75,62.44,62.69,8500.0,60.6082,60.8603,60.5597,60.8022,8500.0
2017-05-16 12:30:00,62.6,62.7,62.44,62.7,15912.0,60.7149,60.8119,60.5597,60.8119,15912.0
2017-05-16 13:00:00,62.52,62.63,62.39,62.39,7606.0,60.6373,60.744,60.5112,60.5112,7606.0
2017-05-16 13:30:00,62.37,62.45,62.37,62.38,4400.0,60.4918,60.5694,60.4918,60.5015,4400.0
2017-05-16 14:00:00,62.48,62.52,62.35,62.45,7480.0,60.5985,60.6373,60.4724,60.5694,7480.0
2017-05-16 14:30:00,62.47,62.71,62.47,62.67,5754.0,60.5888,60.8216,60.5888,60.7828,5754.0
2017-05-16 15:00:00,62.67,62.78,62.6,62.76,6856.0,60.7828,60.8894,60.7149,60.87,6856.0
2017-05-16 15:30:00,62.76,63.03,62.76,62.95,21790.0,60.87,61.1319,60.87,61.0543,21790.0
2017-05-17 09:30:00,59.81,60.7,59.6,59.73,85240.0,58.0089,58.8721,57.8052,57.9313,85240.0
2017-05-17 10:00:00,59.69,60.25,59.48,59.69,46174.0,57.8925,58.4356,57.6888,57.8925,46174.0
2017-05-17 10:30:00,59.7,59.87,59.07,59.15,63898.0,57.9022,58.0671,57.2912,57.3688,63898.0
2017-05-17 11:00:00,59.15,59.33,58.85,58.96,66114.0,57.3688,57.5433,57.0778,57.1845,66114.0
2017-05-17 11:30:00,58.94,59.32,58.63,59.32,16136.0,57.1651,57.5336,56.8644,57.5336,16136.0
2017-05-17 12:00:00,59.35,59.35,58.76,58.76,26234.0,57.5627,57.5627,56.9905,56.9905,26234.0
2017-05-17 12:30:00,58.81,59.19,58.69,59.19,9712.0,57.039,57.4076,56.9226,57.4076,9712.0
2017-05-17 13:00:00,59.13,59.13,58.79,58.97,12000.0,57.3494,57.3494,57.0196,57.1942,12000.0
2017-05-17 13:30:00,58.95,58.96,58.65,58.65,16590.0,57.1748,57.1845,56.8838,56.8838,16590.0
2017-05-17 14:00:00,58.76,58.83,57.95,58.05,53370.0,56.9905,57.0584,56.2049,56.3019,53370.0
2017-05-17 14:30:00,58.22,58.32,57.66,58.25,35120.0,56.4668,56.5638,55.9236,56.4959,35120.0
2017-05-17 15:00:00,58.22,58.98,58.05,58.72,43650.0,56.4668,57.2039,56.3019,56.9517,43650.0
2017-05-17 15:30:00,58.59,58.83,57.76,57.84,53224.0,56.8256,57.0584,56.0206,56.0982,53224.0
2017-05-18 09:30:00,57.39,57.88,57.0,57.54,72448.0,55.6618,56.137,55.2835,55.8072,72448.0
2017-05-18 10:00:00,57.65,58.2,57.65,58.1,30948.0,55.9139,56.4474,55.9139,56.3504,30948.0
2017-05-18 10:30:00,58.21,58.45,58.01,58.22,14660.0,56.4571,56.6898,56.2631,56.4668,14660.0
2017-05-18 11:00:00,58.2,58.7,58.2,58.55,9648.0,56.4474,56.9323,56.4474,56.7868,9648.0
2017-05-18 11:30:00,58.63,58.73,57.99,58.01,15426.0,56.8644,56.9614,56.2437,56.2631,15426.0
2017-05-18 12:00:00,58.13,58.37,57.82,58.26,17264.0,56.3795,56.6122,56.0788,56.5056,17264.0
2017-05-18 12:30:00,58.24,58.27,57.86,58.11,28600.0,56.4862,56.5153,56.1176,56.3601,28600.0
2017-05-18 13:00:00,58.24,58.24,57.99,58.21,9884.0,56.4862,56.4862,56.2437,56.4571,9884.0
2017-05-18 13:30:00,58.04,58.62,57.97,58.52,8028.0,56.2922,56.8547,56.2243,56.7577,8028.0
2017-05-18 14:00:00,58.49,58.81,58.43,58.65,30424.0,56.7286,57.039,56.6704,56.8838,30424.0
2017-05-18 14:30:00,58.8,59.11,58.45,58.45,13260.0,57.0293,57.33,56.6898,56.6898,13260.0
2017-05-18 15:00:00,58.57,58.68,58.39,58.59,16300.0,56.8062,56.9129,56.6316,56.8256,16300.0
2017-05-18 15:30:00,58.59,58.95,58.38,58.43,75756.0,56.8256,57.1748,56.6219,56.6704,75756.0
2017-05-19 09:30:00,58.84,59.8,58.79,59.54,33400.0,57.0681,57.9992,57.0196,57.747,33400.0
2017-05-19 10:00:00,59.62,59.88,59.28,59.88,31212.0,57.8246,58.0768,57.4948,58.0768,31212.0
2017-05-19 10:30:00,59.99,59.99,59.41,59.69,34190.0,58.1835,58.1835,57.6209,57.8925,34190.0
2017-05-19 11:00:00,59.74,59.74,59.25,59.39,29286.0,57.941,57.941,57.4657,57.6015,29286.0
2017-05-19 11:30:00,59.4,59.44,59.07,59.42,46836.0,57.6112,57.65,57.2912,57.6306,46836.0
2017-05-19 12:00:00,59.54,59.63,59.41,59.59,16308.0,57.747,57.8343,57.6209,57.7955,16308.0
2017-05-19 12:30:00,59.75,59.98,59.68,59.88,17394.0,57.9507,58.1738,57.8828,58.0768,17394.0
2017-05-19 13:00:00,59.83,59.9,59.71,59.9,12774.0,58.0283,58.0962,57.9119,58.0962,12774.0
2017-05-19 13:30:00,59.86,59.91,59.7,59.91,10066.0,58.0574,58.1059,57.9022,58.1059,10066.0
2017-05-19 14:00:00,59.96,60.0,59.77,59.84,18206.0,58.1544,58.1932,57.9701,58.038,18206.0
2017-05-19 14:30:00,59.96,60.18,59.95,60.06,14970.0,58.1544,58.3677,58.1447,58.2514,14970.0
2017-05-19 15:00:00,60.08,60.08,59.22,59.23,49776.0,58.2708,58.2708,57.4367,57.4463,49776.0
2017-05-19 15:30:00,59.19,59.53,59.08,59.21,66676.0,57.4076,57.7373,57.3009,57.427,66676.0
2017-05-22 09:30:00,59.57,60.27,59.57,59.93,32396.0,57.7761,58.455,57.7761,58.1253,32396.0
2017-05-22 10:00:00,59.91,60.41,59.91,59.98,26460.0,58.1059,58.5908,58.1059,58.1738,26460.0
2017-05-22 10:30:00,60.04,60.04,59.49,59.61,32370.0,58.232,58.232,57.6985,57.8149,32370.0
2017-05-22 11:00:00,59.58,60.09,59.54,60.06,15254.0,57.7858,58.2805,57.747,58.2514,15254.0
2017-05-22 11:30:00,60.07,60.07,59.84,59.99,13178.0,58.2611,58.2611,58.038,58.1835,13178.0
2017-05-22 12:00:00,59.98,60.35,59.88,60.25,23148.0,58.1738,58.5326,58.0768,58.4356,23148.0
2017-05-22 12:30:00,60.2,60.27,59.89,59.94,24350.0,58.3871,58.455,58.0865,58.135,24350.0
2017-05-22 13:00:00,59.88,60.03,59.82,60.03,19756.0,58.0768,58.2223,58.0186,58.2223,19756.0
2017-05-22 13:30:00,60.06,60.06,59.87,59.88,11854.0,58.2514,58.2514,58.0671,58.0768,11854.0
2017-05-22 14:00:00,59.88,60.18,59.81,59.97,18690.0,58.0768,58.3677,58.0089,58.1641,18690.0
2017-05-22 14:30:00,60.06,60.24,60.06,60.08,15246.0,58.2514,58.4259,58.2514,58.2708,15246.0
2017-05-22 15:00:00,60.06,60.23,60.06,60.12,6520.0,58.2514,58.4162,58.2514,58.3095,6520.0
2017-05-22 15:30:00,60.25,60.77,60.25,60.44,61824.0,58.4356,58.94,58.4356,58.6199,61824.0
2017-05-23 09:30:00,60.94,60.94,59.69,59.87,40966.0,59.1049,59.1049,57.8925,58.0671,40966.0
2017-05-23 10:00:00,59.77,60.16,59.77,60.06,14694.0,57.9701,58.3483,57.9701,58.2514,14694.0
2017-05-23 10:30:00,60.0,60.58,59.95,60.58,13972.0,58.1932,58.7557,58.1447,58.7557,13972.0
2017-05-23 11:00:00,60.62,61.11,60.55,61.11,41216.0,58.7945,59.2697,58.7266,59.2697,41216.0
2017-05-23 11:30:00,61.18,61.32,61.13,61.19,16618.0,59.3376,59.4734,59.2891,59.3473,16618.0
2017-05-23 12:00:00,61.19,61.41,60.77,60.82,23956.0,59.3473,59.5607,58.94,58.9885,23956.0
2017-05-23 12:30:00,60.82,60.92,60.5,60.55,20616.0,58.9885,59.0855,58.6781,58.7266,20616.0
2017-05-23 13:00:00,60.57,60.81,60.56,60.8,7726.0,58.746,58.9788,58.7363,58.9691,7726.0
2017-05-23 13:30:00,60.89,60.89,60.77,60.77,2800.0,59.0564,59.0564,58.94,58.94,2800.0
2017-05-23 14:00:00,60.89,60.89,60.7,60.84,2170.0,59.0564,59.0564,58.8721,59.0079,2170.0
2017-05-23 14:30:00,60.9,61.36,60.83,61.22,25676.0,59.0661,59.5122,58.9982,59.3764,25676.0
2017-05-23 15:00:00,61.19,61.4,60.99,61.09,25130.0,59.3473,59.551,59.1533,59.2503,25130.0
2017-05-23 15:30:00,60.92,61.1,60.85,61.09,9934.0,59.0855,59.26,59.0176,59.2503,9934.0
2017-05-24 09:30:00,61.24,61.38,61.02,61.28,50154.0,59.3958,59.5316,59.1824,59.4346,50154.0
2017-05-24 10:00:00,61.32,61.65,61.08,61.65,44964.0,59.4734,59.7935,59.2406,59.7935,44964.0
2017-05-24 10:30:00,61.59,61.85,61.56,61.63,17212.0,59.7353,59.9875,59.7062,59.7741,17212.0
2017-05-24 11:00:00,61.7,61.73,61.52,61.68,23458.0,59.842,59.8711,59.6674,59.8226,23458.0
2017-05-24 11:30:00,61.72,61.72,60.52,60.94,118860.0,59.8614,59.8614,58.6975,59.1049,118860.0
2017-05-24 12:00:00,61.1,61.3,60.96,61.27,20106.0,59.26,59.454,59.1243,59.4249,20106.0
2017-05-24 12:30:00,61.03,61.03,60.75,60.75,10690.0,59.1921,59.1921,58.9206,58.9206,10690.0
2017-05-24 13:00:00,60.84,60.84,60.36,60.58,22132.0,59.0079,59.0079,58.5423,58.7557,22132.0
2017-05-24 13:30:00,60.6,60.73,60.6,60.71,6532.0,58.7751,58.9012,58.7751,58.8818,6532.0
2017-05-24 14:00:00,60.88,61.15,60.5,60.99,18728.0,59.0467,59.3085,58.6781,59.1533,18728.0
2017-05-24 14:30:00,61.01,61.02,60.82,61.0,10620.0,59.1727,59.1824,58.9885,59.163,10620.0
2017-05-24 15:00:00,61.04,61.05,60.77,61.02,8642.0,59.2018,59.2115,58.94,59.1824,8642.0
2017-05-24 15:30:00,61.04,61.47,61.04,61.17,34234.0,59.2018,59.6189,59.2018,59.3279,34234.0
2017-05-25 09:30:00,62.0,62.44,61.65,62.23,48064.0,60.1329,60.5597,59.7935,60.356,48064.0
2017-05-25 10:00:00,62.18,62.58,62.15,62.16,24662.0,60.3075,60.6955,60.2784,60.2881,24662.0
2017-05-25 10:30:00,62.4,62.41,61.97,61.97,20640.0,60.5209,60.5306,60.1038,60.1038,20640.0
2017-05-25 11:00:00,62.02,62.29,61.87,61.98,20076.0,60.1523,60.4142,60.0068,60.1135,20076.0
2017-05-25 11:30:00,62.02,62.05,61.27,61.27,27910.0,60.1523,60.1814,59.4249,59.4249,27910.0
2017-05-25 12:00:00,61.21,61.43,60.99,61.4,14500.0,59.3667,59.5801,59.1533,59.551,14500.0
2017-05-25 12:30:00,61.45,61.53,61.33,61.33,6186.0,59.5995,59.6771,59.4831,59.4831,6186.0
2017-05-25 13:00:00,61.37,61.37,60.91,61.02,26844.0,59.5219,59.5219,59.0758,59.1824,26844.0
2017-05-25 13:30:00,61.02,61.19,60.78,61.19,25282.0,59.1824,59.3473,58.9497,59.3473,25282.0
2017-05-25 14:00:00,61.19,61.27,61.0,61.24,5496.0,59.3473,59.4249,59.163,59.3958,5496.0
2017-05-25 14:30:00,61.32,61.52,61.31,61.42,18400.0,59.4734,59.6674,59.4637,59.5704,18400.0
2017-05-25 15:00:00,61.41,61.52,61.24,61.32,11934.0,59.5607,59.6674,59.3958,59.4734,11934.0
2017-05-25 15:30:00,61.27,61.74,61.26,61.34,42360.0,59.4249,59.8808,59.4152,59.4928,42360.0
2017-05-26 09:30:00,60.94,61.13,60.6,60.88,43134.0,59.1049,59.2891,58.7751,59.0467,43134.0
2017-05-26 10:00:00,60.8,60.81,60.23,60.33,33288.0,58.9691,58.9788,58.4162,58.5132,33288.0
2017-05-26 10:30:00,60.48,60.87,60.43,60.59,30068.0,58.6587,59.037,58.6102,58.7654,30068.0
2017-05-26 11:00:00,60.68,61.22,60.68,61.22,28670.0,58.8527,59.3764,58.8527,59.3764,28670.0
2017-05-26 11:30:00,61.18,61.24,60.77,60.77,28572.0,59.3376,59.3958,58.94,58.94,28572.0
2017-05-26 12:00:00,60.82,61.27,60.82,61.2,15238.0,58.9885,59.4249,58.9885,59.357,15238.0
2017-05-26 12:30:00,61.18,61.42,61.07,61.4,11130.0,59.3376,59.5704,59.2309,59.551,11130.0
2017-05-26 13:00:00,61.35,61.54,61.23,61.25,14696.0,59.5025,59.6868,59.3861,59.4055,14696.0
2017-05-26 13:30:00,61.23,61.31,61.18,61.18,2350.0,59.3861,59.4637,59.3376,59.3376,2350.0
2017-05-26 14:00:00,61.1,61.21,61.1,61.17,2800.0,59.26,59.3667,59.26,59.3279,2800.0
2017-05-26 14:30:00,61.16,61.16,60.98,61.13,6774.0,59.3182,59.3182,59.1436,59.2891,6774.0
2017-05-26 15:00:00,61.13,61.26,61.06,61.26,12202.0,59.2891,59.4152,59.2212,59.4152,12202.0
2017-05-26 15:30:00,61.24,61.27,61.02,61.22,14072.0,59.3958,59.4249,59.1824,59.3764,14072.0
2017-05-30 09:30:00,60.63,61.07,60.38,60.38,43580.0,58.8042,59.2309,58.5617,58.5617,43580.0
2017-05-30 10:00:00,60.37,60.37,59.49,59.55,56044.0,58.552,58.552,57.6985,57.7567,56044.0
2017-05-30 10:30:00,59.65,60.49,59.64,60.16,23908.0,57.8537,58.6684,57.844,58.3483,23908.0
2017-05-30 11:00:00,60.1,60.4,59.94,59.96,23424.0,58.2902,58.5811,58.135,58.1544,23424.0
2017-05-30 11:30:00,59.9,60.04,59.67,59.83,19458.0,58.0962,58.232,57.8731,58.0283,19458.0
2017-05-30 12:00:00,59.86,60.13,59.86,60.1,4844.0,58.0574,58.3192,58.0574,58.2902,4844.0
2017-05-30 12:30:00,60.24,60.24,59.73,59.76,9400.0,58.4259,58.4259,57.9313,57.9604,9400.0
2017-05-30 13:00:00,59.8,59.91,59.76,59.91,5800.0,57.9992,58.1059,57.9604,58.1059,5800.0
2017-05-30 13:30:00,59.98,60.13,59.98,59.98,7912.0,58.1738,58.3192,58.1738,58.1738,7912.0
2017-05-30 14:00:00,59.99,60.1,59.9,59.91,6200.0,58.1835,58.2902,58.0962,58.1059,6200.0
2017-05-30 14:30:00,59.86,60.06,59.86,60.05,970.0,58.0574,58.2514,58.0574,58.2417,970.0
2017-05-30 15:00:00,60.15,60.3,59.89,59.9,5240.0,58.3386,58.4841,58.0865,58.0962,5240.0
2017-05-30 15:30:00,59.9,60.02,59.8,59.83,28166.0,58.0962,58.2126,57.9992,58.0283,28166.0
2017-05-31 09:30:00,60.27,60.31,57.96,58.01,81252.0,58.455,58.4938,56.2146,56.2631,81252.0
2017-05-31 10:00:00,57.92,57.92,57.41,57.88,62926.0,56.1758,56.1758,55.6812,56.137,62926.0
2017-05-31 10:30:00,58.02,58.93,57.94,58.92,58066.0,56.2728,57.1554,56.1952,57.1457,58066.0
2017-05-31 11:00:00,58.99,58.99,58.39,58.67,17080.0,57.2136,57.2136,56.6316,56.9032,17080.0
2017-05-31 11:30:00,58.58,59.0,58.35,58.99,17268.0,56.8159,57.2233,56.5928,57.2136,17268.0
2017-05-31 12:00:00,58.9,59.18,58.9,58.94,25200.0,57.1263,57.3979,57.1263,57.1651,25200.0
2017-05-31 12:30:00,58.88,59.1,58.88,58.9,14600.0,57.1069,57.3203,57.1069,57.1263,14600.0
2017-05-31 13:00:00,58.95,59.3,58.82,59.1,28700.0,57.1748,57.5142,57.0487,57.3203,28700.0
2017-05-31 13:30:00,59.07,59.13,58.66,58.7,22348.0,57.2912,57.3494,56.8935,56.9323,22348.0
2017-05-31 14:00:00,58.85,59.12,58.54,59.04,29004.0,57.0778,57.3397,56.7771,57.2621,29004.0
2017-05-31 14:30:00,59.11,59.16,58.95,58.95,16844.0,57.33,57.3785,57.1748,57.1748,16844.0
2017-05-31 15:00:00,59.02,59.47,59.02,59.39,16710.0,57.2427,57.6791,57.2427,57.6015,16710.0
2017-05-31 15:30:00,59.49,59.74,59.42,59.6,35130.0,57.6985,57.941,57.6306,57.8052,35130.0
2017-06-01 09:30:00,60.11,60.75,59.54,60.52,58032.0,58.2998,58.9206,57.747,58.6975,58032.0
2017-06-01 10:00:00,60.59,60.98,60.27,60.9,43936.0,58.7654,59.1436,58.455,59.0661,43936.0
2017-06-01 10:30:00,60.8,60.8,60.19,60.46,52282.0,58.9691,58.9691,58.3774,58.6393,52282.0
2017-06-01 11:00:00,60.47,60.9,60.42,60.88,15622.0,58.649,59.0661,58.6005,59.0467,15622.0
2017-06-01 11:30:00,60.94,61.63,60.88,61.62,23602.0,59.1049,59.7741,59.0467,59.7644,23602.0
2017-06-01 12:00:00,61.62,61.88,61.49,61.82,19720.0,59.7644,60.0165,59.6383,59.9584,19720.0
2017-06-01 12:30:00,61.83,62.16,61.8,61.95,24972.0,59.9681,60.2881,59.939,60.0844,24972.0
2017-06-01 13:00:00,61.96,62.26,61.92,62.22,23712.0,60.0941,60.3851,60.0553,60.3463,23712.0
2017-06-01 13:30:00,62.19,62.19,61.99,62.02,19218.0,60.3172,60.3172,60.1232,60.1523,19218.0
2017-06-01 14:00:00,62.03,62.75,62.01,62.72,32434.0,60.162,60.8603,60.1426,60.8313,32434.0
2017-06-01 14:30:00,62.5,62.6,62.34,62.41,11470.0,60.6179,60.7149,60.4627,60.5306,11470.0
2017-06-01 15:00:00,62.39,62.45,62.29,62.38,10208.0,60.5112,60.5694,60.4142,60.5015,10208.0
2017-06-01 15:30:00,62.38,63.08,62.37,63.04,117072.0,60.5015,61.1804,60.4918,61.1416,117072.0
2017-06-02 09:30:00,63.66,64.55,63.18,63.44,120208.0,61.7429,62.6061,61.2774,61.5296,120208.0
2017-06-02 10:00:00,63.54,64.01,63.26,63.92,64502.0,61.6266,62.0824,61.355,61.9951,64502.0
2017-06-02 10:30:00,63.98,64.85,63.98,64.5,153218.0,62.0533,62.8971,62.0533,62.5576,153218.0
2017-06-02 11:00:00,64.51,64.78,64.28,64.66,64014.0,62.5673,62.8292,62.3443,62.7128,64014.0
2017-06-02 11:30:00,64.69,65.79,64.6,65.75,159656.0,62.7419,63.8088,62.6546,63.77,159656.0
2017-06-02 12:00:00,65.78,65.78,65.25,65.41,30734.0,63.7991,63.7991,63.2851,63.4402,30734.0
2017-06-02 12:30:00,65.33,65.36,65.12,65.19,11930.0,63.3627,63.3918,63.159,63.2269,11930.0
2017-06-02 13:00:00,65.17,65.17,64.92,64.92,11408.0,63.2075,63.2075,62.965,62.965,11408.0
2017-06-02 13:30:00,64.96,65.11,64.94,65.0,10180.0,63.0038,63.1493,62.9844,63.0426,10180.0
2017-06-02 14:00:00,64.95,65.11,64.75,64.78,22804.0,62.9941,63.1493,62.8001,62.8292,22804.0
2017-06-02 14:30:00,64.76,64.79,64.53,64.74,27258.0,62.8098,62.8389,62.5867,62.7904,27258.0
2017-06-02 15:00:00,64.73,64.98,64.53,64.93,25164.0,62.7807,63.0232,62.5867,62.9747,25164.0
2017-06-02 15:30:00,64.96,65.0,64.14,64.24,85306.0,63.0038,63.0426,62.2085,62.3055,85306.0
2017-06-05 09:30:00,64.39,64.42,63.82,63.98,46644.0,62.451,62.4801,61.8981,62.0533,46644.0
2017-06-05 10:00:00,63.98,64.36,63.98,64.21,31932.0,62.0533,62.4219,62.0533,62.2764,31932.0
2017-06-05 10:30:00,64.03,64.25,63.85,63.91,22120.0,62.1018,62.3152,61.9272,61.9854,22120.0
2017-06-05 11:00:00,63.9,63.9,63.32,63.32,26378.0,61.9757,61.9757,61.4132,61.4132,26378.0
2017-06-05 11:30:00,63.45,63.51,63.0,63.38,22274.0,61.5393,61.5975,61.1028,61.4714,22274.0
2017-06-05 12:00:00,63.45,63.72,63.45,63.63,7428.0,61.5393,61.8011,61.5393,61.7138,7428.0
2017-06-05 12:30:00,63.54,63.77,63.43,63.73,19008.0,61.6266,61.8496,61.5199,61.8108,19008.0
2017-06-05 13:00:00,63.75,63.9,63.73,63.84,14272.0,61.8302,61.9757,61.8108,61.9175,14272.0
2017-06-05 13:30:00,63.77,63.77,63.6,63.71,5200.0,61.8496,61.8496,61.6848,61.7914,5200.0
2017-06-05 14:00:00,63.79,63.83,63.56,63.69,10190.0,61.869,61.9078,61.646,61.772,10190.0
2017-06-05 14:30:00,63.77,63.89,63.69,63.77,6688.0,61.8496,61.966,61.772,61.8496,6688.0
2017-06-05 15:00:00,63.6,63.62,63.44,63.58,17048.0,61.6848,61.7041,61.5296,61.6654,17048.0
2017-06-05 15:30:00,63.5,63.62,63.02,63.03,24744.0,61.5878,61.7041,61.1222,61.1319,24744.0
2017-06-06 09:30:00,61.85,62.7,61.48,62.7,34170.0,59.9875,60.8119,59.6286,60.8119,34170.0
2017-06-06 10:00:00,62.73,62.77,62.33,62.58,32168.0,60.841,60.8797,60.453,60.6955,32168.0
2017-06-06 10:30:00,62.67,62.67,62.27,62.28,35356.0,60.7828,60.7828,60.3948,60.4045,35356.0
2017-06-06 11:00:00,62.21,62.21,61.88,62.0,21604.0,60.3366,60.3366,60.0165,60.1329,21604.0
2017-06-06 11:30:00,62.05,62.54,62.05,62.24,12110.0,60.1814,60.6567,60.1814,60.3657,12110.0
2017-06-06 12:00:00,62.33,62.66,62.32,62.42,15256.0,60.453,60.7731,60.4433,60.5403,15256.0
2017-06-06 12:30:00,62.38,62.58,62.38,62.58,3862.0,60.5015,60.6955,60.5015,60.6955,3862.0
2017-06-06 13:00:00,62.51,62.51,62.51,62.51,1200.0,60.6276,60.6276,60.6276,60.6276,1200.0
2017-06-06 13:30:00,62.42,62.72,62.42,62.72,10966.0,60.5403,60.8313,60.5403,60.8313,10966.0
2017-06-06 14:00:00,62.75,63.3,62.74,63.15,9144.0,60.8603,61.3938,60.8506,61.2483,9144.0
2017-06-06 14:30:00,63.27,63.88,63.27,63.85,19566.0,61.3647,61.9563,61.3647,61.9272,19566.0
2017-06-06 15:00:00,63.85,63.85,63.59,63.61,10668.0,61.9272,61.9272,61.6751,61.6945,10668.0
2017-06-06 15:30:00,63.45,63.45,62.83,62.83,5576.0,61.5393,61.5393,60.9379,60.9379,5576.0
2017-06-07 09:30:00,62.95,63.38,62.69,63.35,40464.0,61.0543,61.4714,60.8022,61.4423,40464.0
2017-06-07 10:00:00,63.46,63.72,63.33,63.51,11900.0,61.549,61.8011,61.4229,61.5975,11900.0
2017-06-07 10:30:00,63.29,63.67,62.79,63.58,37934.0,61.3841,61.7526,60.8991,61.6654,37934.0
2017-06-07 11:00:00,63.57,63.76,63.51,63.6,7366.0,61.6557,61.8399,61.5975,61.6848,7366.0
2017-06-07 11:30:00,63.47,63.6,63.24,63.34,4866.0,61.5587,61.6848,61.3356,61.4326,4866.0
2017-06-07 12:00:00,63.13,63.45,63.11,63.4,6334.0,61.2289,61.5393,61.2095,61.4908,6334.0
2017-06-07 12:30:00,63.38,63.38,62.46,62.62,18686.0,61.4714,61.4714,60.5791,60.7343,18686.0
2017-06-07 13:00:00,62.75,62.91,62.5,62.67,3566.0,60.8603,61.0155,60.6179,60.7828,3566.0
2017-06-07 13:30:00,62.61,62.89,62.35,62.89,2400.0,60.7246,60.9961,60.4724,60.9961,2400.0
2017-06-07 14:00:00,62.88,62.89,62.56,62.85,5620.0,60.9864,60.9961,60.6761,60.9573,5620.0
2017-06-07 14:30:00,62.99,63.22,62.89,62.99,9854.0,61.0931,61.3162,60.9961,61.0931,9854.0
2017-06-07 15:00:00,62.85,63.16,62.76,63.15,8036.0,60.9573,61.258,60.87,61.2483,8036.0
2017-06-07 15:30:00,63.26,63.26,62.87,63.05,9182.0,61.355,61.355,60.9767,61.1513,9182.0
2017-06-08 09:30:00,62.7,63.71,62.7,63.71,36644.0,60.8119,61.7914,60.8119,61.7914,36644.0
2017-06-08 10:00:00,63.88,64.3,63.61,63.88,18076.0,61.9563,62.3637,61.6945,61.9563,18076.0
2017-06-08 10:30:00,63.73,64.3,63.73,64.28,22430.0,61.8108,62.3637,61.8108,62.3443,22430.0
2017-06-08 11:00:00,64.39,64.77,64.38,64.73,44514.0,62.451,62.8195,62.4413,62.7807,44514.0
2017-06-08 11:30:00,64.6,65.08,64.59,65.0,10578.0,62.6546,63.1202,62.6449,63.0426,10578.0
2017-06-08 12:00:00,65.01,65.62,64.97,65.42,48730.0,63.0523,63.6439,63.0135,63.4499,48730.0
2017-06-08 12:30:00,65.35,65.83,65.34,65.77,37492.0,63.3821,63.8476,63.3724,63.7894,37492.0
2017-06-08 13:00:00,65.81,66.35,65.78,65.78,33664.0,63.8282,64.3519,63.7991,63.7991,33664.0
2017-06-08 13:30:00,65.9,66.26,65.84,66.26,30378.0,63.9155,64.2646,63.8573,64.2646,30378.0
2017-06-08 14:00:00,66.23,66.24,65.53,65.61,17074.0,64.2356,64.2453,63.5566,63.6342,17074.0
2017-06-08 14:30:00,65.84,65.84,65.33,65.49,6764.0,63.8573,63.8573,63.3627,63.5178,6764.0
2017-06-08 15:00:00,65.61,65.92,65.6,65.86,13480.0,63.6342,63.9349,63.6245,63.8767,13480.0
2017-06-08 15:30:00,65.61,65.82,65.5,65.5,27280.0,63.6342,63.8379,63.5275,63.5275,27280.0
2017-06-09 09:30:00,66.42,66.78,66.0,66.68,60918.0,64.4198,64.769,64.0125,64.672,60918.0
2017-06-09 10:00:00,66.57,67.36,66.46,67.31,46330.0,64.5653,65.3315,64.4586,65.283,46330.0
2017-06-09 10:30:00,67.29,67.83,67.29,67.83,35490.0,65.2636,65.7874,65.2636,65.7874,35490.0
2017-06-09 11:00:00,67.79,68.19,67.78,68.05,28878.0,65.7486,66.1365,65.7389,66.0007,28878.0
2017-06-09 11:30:00,68.04,68.38,68.02,68.11,13382.0,65.991,66.3208,65.9716,66.0589,13382.0
2017-06-09 12:00:00,67.89,68.35,67.67,67.67,33968.0,65.8456,66.2917,65.6322,65.6322,33968.0
2017-06-09 12:30:00,67.8,68.07,67.5,67.98,18730.0,65.7583,66.0201,65.4673,65.9329,18730.0
2017-06-09 13:00:00,68.13,68.21,67.48,67.78,13676.0,66.0783,66.1559,65.4479,65.7389,13676.0
2017-06-09 13:30:00,67.42,67.54,66.84,66.84,21694.0,65.3897,65.5061,64.8272,64.8272,21694.0
2017-06-09 14:00:00,66.85,67.06,66.78,66.78,23460.0,64.8369,65.0406,64.769,64.769,23460.0
2017-06-09 14:30:00,66.57,66.57,65.34,65.98,16512.0,64.5653,64.5653,63.3724,63.9931,16512.0
2017-06-09 15:00:00,66.11,66.82,65.98,66.78,9600.0,64.1192,64.8078,63.9931,64.769,9600.0
2017-06-09 15:30:00,66.6,66.62,66.0,66.62,12854.0,64.5944,64.6138,64.0125,64.6138,12854.0
2017-06-12 09:30:00,66.58,67.1,66.0,66.0,40868.0,64.575,65.0794,64.0125,64.0125,40868.0
2017-06-12 10:00:00,65.78,66.94,65.69,66.36,48360.0,63.7991,64.9242,63.7118,64.3616,48360.0
2017-06-12 10:30:00,66.52,67.35,66.25,66.98,40480.0,64.5168,65.3218,64.2549,64.963,40480.0
2017-06-12 11:00:00,67.25,67.25,66.42,66.44,20294.0,65.2248,65.2248,64.4198,64.4392,20294.0
2017-06-12 11:30:00,66.35,66.63,66.11,66.46,12600.0,64.3519,64.6235,64.1192,64.4586,12600.0
2017-06-12 12:00:00,66.25,66.5,66.16,66.24,8602.0,64.2549,64.4974,64.1677,64.2453,8602.0
2017-06-12 12:30:00,66.42,66.42,66.13,66.13,5404.0,64.4198,64.4198,64.1386,64.1386,5404.0
2017-06-12 13:00:00,66.0,66.23,66.0,66.23,1282.0,64.0125,64.2356,64.0125,64.2356,1282.0
2017-06-12 13:30:00,66.25,66.33,66.0,66.0,1800.0,64.2549,64.3325,64.0125,64.0125,1800.0
2017-06-12 14:00:00,66.06,66.18,65.78,65.88,2000.0,64.0707,64.1871,63.7991,63.8961,2000.0
2017-06-12 14:30:00,65.73,65.92,65.73,65.89,3400.0,63.7506,63.9349,63.7506,63.9058,3400.0
2017-06-12 15:00:00,66.0,66.0,65.99,65.99,400.0,64.0125,64.0125,64.0028,64.0028,400.0
2017-06-12 15:30:00,65.91,66.29,65.83,66.27,17356.0,63.9252,64.2937,63.8476,64.2743,17356.0
2017-06-13 09:30:00,66.92,67.03,66.53,66.66,41472.0,64.9048,65.0115,64.5265,64.6526,41472.0
2017-06-13 10:00:00,66.63,66.94,66.53,66.89,11702.0,64.6235,64.9242,64.5265,64.8757,11702.0
2017-06-13 10:30:00,66.92,66.92,66.53,66.72,21298.0,64.9048,64.9048,64.5265,64.7108,21298.0
2017-06-13 11:00:00,66.53,67.38,66.53,67.32,36684.0,64.5265,65.3509,64.5265,65.2927,36684.0
2017-06-13 11:30:00,67.29,67.51,67.03,67.17,40884.0,65.2636,65.477,65.0115,65.1472,40884.0
2017-06-13 12:00:00,67.15,67.15,66.71,66.75,38022.0,65.1278,65.1278,64.7011,64.7399,38022.0
2017-06-13 12:30:00,66.72,67.03,66.65,66.94,7022.0,64.7108,65.0115,64.6429,64.9242,7022.0
2017-06-13 13:00:00,66.85,66.96,66.78,66.79,3734.0,64.8369,64.9436,64.769,64.7787,3734.0
2017-06-13 13:30:00,66.93,67.0,66.78,67.0,10792.0,64.9145,64.9824,64.769,64.9824,10792.0
2017-06-13 14:00:00,67.09,67.27,66.94,66.94,17370.0,65.0697,65.2442,64.9242,64.9242,17370.0
2017-06-13 14:30:00,66.78,66.92,66.78,66.82,5592.0,64.769,64.9048,64.769,64.8078,5592.0
2017-06-13 15:00:00,66.92,67.17,66.92,67.17,12242.0,64.9048,65.1472,64.9048,65.1472,12242.0
2017-06-13 15:30:00,67.08,67.27,66.96,67.27,15054.0,65.06,65.2442,64.9436,65.2442,15054.0
2017-06-14 09:30:00,67.26,67.26,66.23,66.48,20288.0,65.2345,65.2345,64.2356,64.478,20288.0
2017-06-14 10:00:00,66.32,66.67,66.03,66.52,27682.0,64.3228,64.6623,64.0416,64.5168,27682.0
2017-06-14 10:30:00,66.28,66.37,65.62,65.7,15626.0,64.284,64.3713,63.6439,63.7215,15626.0
2017-06-14 11:00:00,65.79,66.38,65.73,66.38,30060.0,63.8088,64.381,63.7506,64.381,30060.0
2017-06-14 11:30:00,66.35,66.35,66.01,66.16,7854.0,64.3519,64.3519,64.0222,64.1677,7854.0
2017-06-14 12:00:00,66.17,66.17,65.5,66.07,21920.0,64.1774,64.1774,63.5275,64.0804,21920.0
2017-06-14 12:30:00,66.11,66.16,65.84,65.84,5240.0,64.1192,64.1677,63.8573,63.8573,5240.0
2017-06-14 13:00:00,66.13,66.42,65.97,66.0,11500.0,64.1386,64.4198,63.9834,64.0125,11500.0
2017-06-14 13:30:00,65.78,66.06,65.71,66.04,14546.0,63.7991,64.0707,63.7312,64.0513,14546.0
2017-06-14 14:00:00,65.93,66.28,65.48,65.81,27992.0,63.9446,64.284,63.5081,63.8282,27992.0
2017-06-14 14:30:00,65.98,65.98,64.9,65.53,24560.0,63.9931,63.9931,62.9456,63.5566,24560.0
2017-06-14 15:00:00,65.35,65.67,65.13,65.46,8224.0,63.3821,63.6924,63.1687,63.4887,8224.0
2017-06-14 15:30:00,65.53,66.1,65.32,66.08,43202.0,63.5566,64.1095,63.353,64.0901,43202.0
2017-06-15 09:30:00,63.94,65.31,63.88,65.17,19506.0,62.0145,63.3433,61.9563,63.2075,19506.0
2017-06-15 10:00:00,65.46,65.53,64.08,64.6,22456.0,63.4887,63.5566,62.1503,62.6546,22456.0
2017-06-15 10:30:00,64.53,64.65,64.0,64.38,26020.0,62.5867,62.7031,62.0727,62.4413,26020.0
2017-06-15 11:00:00,64.39,64.72,64.33,64.62,8340.0,62.451,62.771,62.3928,62.674,8340.0
2017-06-15 11:30:00,64.58,64.85,64.51,64.53,6874.0,62.6352,62.8971,62.5673,62.5867,6874.0
2017-06-15 12:00:00,64.48,64.48,64.28,64.28,1980.0,62.5383,62.5383,62.3443,62.3443,1980.0
2017-06-15 12:30:00,64.35,64.76,64.32,64.76,10764.0,62.4122,62.8098,62.3831,62.8098,10764.0
2017-06-15 13:00:00,64.78,65.03,64.53,64.57,22148.0,62.8292,63.0717,62.5867,62.6255,22148.0
2017-06-15 13:30:00,64.78,64.87,64.67,64.83,3954.0,62.8292,62.9165,62.7225,62.8777,3954.0
2017-06-15 14:00:00,64.67,64.78,64.53,64.69,5500.0,62.7225,62.8292,62.5867,62.7419,5500.0
2017-06-15 14:30:00,64.71,64.73,64.5,64.64,7942.0,62.7613,62.7807,62.5576,62.6934,7942.0
2017-06-15 15:00:00,64.67,65.0,64.67,64.97,4936.0,62.7225,63.0426,62.7225,63.0135,4936.0
2017-06-15 15:30:00,64.78,65.07,64.5,65.07,57094.0,62.8292,63.1105,62.5576,63.1105,57094.0
2017-06-16 09:30:00,64.38,64.38,63.35,64.26,20384.0,62.4413,62.4413,61.4423,62.3249,20384.0
2017-06-16 10:00:00,64.03,64.28,63.85,63.85,14690.0,62.1018,62.3443,61.9272,61.9272,14690.0
2017-06-16 10:30:00,63.75,64.03,63.45,63.49,11692.0,61.8302,62.1018,61.5393,61.5781,11692.0
2017-06-16 11:00:00,63.77,63.79,63.46,63.59,9044.0,61.8496,61.869,61.549,61.6751,9044.0
2017-06-16 11:30:00,63.49,63.83,63.49,63.81,7150.0,61.5781,61.9078,61.5781,61.8884,7150.0
2017-06-16 12:00:00,63.87,64.15,63.85,63.87,7600.0,61.9466,62.2182,61.9272,61.9466,7600.0
2017-06-16 12:30:00,63.98,63.98,63.88,63.88,1800.0,62.0533,62.0533,61.9563,61.9563,1800.0
2017-06-16 13:00:00,63.83,63.83,63.79,63.79,1200.0,61.9078,61.9078,61.869,61.869,1200.0
2017-06-16 13:30:00,63.81,63.88,63.81,63.88,470.0,61.8884,61.9563,61.8884,61.9563,470.0
2017-06-16 14:00:00,63.9,63.92,63.89,63.92,700.0,61.9757,61.9951,61.966,61.9951,700.0
2017-06-16 14:30:00,63.79,63.99,63.77,63.98,6900.0,61.869,62.063,61.8496,62.0533,6900.0
2017-06-16 15:00:00,64.12,64.16,63.84,63.84,3348.0,62.1891,62.2279,61.9175,61.9175,3348.0
2017-06-16 15:30:00,63.88,64.58,63.88,64.53,17030.0,61.9563,62.6352,61.9563,62.5867,17030.0
2017-06-19 09:30:00,65.26,65.83,65.05,65.55,70456.0,63.2948,63.8476,63.0911,63.576,70456.0
2017-06-19 10:00:00,65.56,65.81,65.28,65.67,27336.0,63.5857,63.8282,63.3142,63.6924,27336.0
2017-06-19 10:30:00,65.73,65.94,65.53,65.77,26814.0,63.7506,63.9543,63.5566,63.7894,26814.0
2017-06-19 11:00:00,65.53,65.82,65.11,65.14,15642.0,63.5566,63.8379,63.1493,63.1784,15642.0
2017-06-19 11:30:00,65.25,65.53,65.25,65.39,10352.0,63.2851,63.5566,63.2851,63.4208,10352.0
2017-06-19 12:00:00,65.64,65.8,65.64,65.76,8270.0,63.6633,63.8185,63.6633,63.7797,8270.0
2017-06-19 12:30:00,65.61,66.0,65.61,66.0,9054.0,63.6342,64.0125,63.6342,64.0125,9054.0
2017-06-19 13:00:00,66.25,66.33,66.21,66.26,22680.0,64.2549,64.3325,64.2162,64.2646,22680.0
2017-06-19 13:30:00,66.26,66.38,66.13,66.13,15848.0,64.2646,64.381,64.1386,64.1386,15848.0
2017-06-19 14:00:00,66.03,66.03,65.53,65.69,14012.0,64.0416,64.0416,63.5566,63.7118,14012.0
2017-06-19 14:30:00,65.77,65.85,65.67,65.67,3890.0,63.7894,63.867,63.6924,63.6924,3890.0
2017-06-19 15:00:00,65.61,65.83,65.53,65.83,11400.0,63.6342,63.8476,63.5566,63.8476,11400.0
2017-06-19 15:30:00,65.83,66.11,65.83,65.96,26962.0,63.8476,64.1192,63.8476,63.9737,26962.0
2017-06-20 09:30:00,65.39,65.5,64.9,64.91,16436.0,63.4208,63.5275,62.9456,62.9553,16436.0
2017-06-20 10:00:00,64.82,65.21,64.65,64.66,12640.0,62.868,63.2463,62.7031,62.7128,12640.0
2017-06-20 10:30:00,64.53,65.08,64.46,65.02,20760.0,62.5867,63.1202,62.5189,63.062,20760.0
2017-06-20 11:00:00,64.78,64.78,64.51,64.51,6592.0,62.8292,62.8292,62.5673,62.5673,6592.0
2017-06-20 11:30:00,64.56,64.78,64.45,64.77,7424.0,62.6158,62.8292,62.5092,62.8195,7424.0
2017-06-20 12:00:00,64.61,64.68,63.98,64.28,14152.0,62.6643,62.7322,62.0533,62.3443,14152.0
2017-06-20 12:30:00,64.13,64.28,63.99,64.28,5270.0,62.1988,62.3443,62.063,62.3443,5270.0
2017-06-20 13:00:00,64.5,64.52,64.44,64.52,3334.0,62.5576,62.577,62.4995,62.577,3334.0
2017-06-20 13:30:00,64.5,64.58,64.44,64.5,7400.0,62.5576,62.6352,62.4995,62.5576,7400.0
2017-06-20 14:00:00,64.66,64.66,64.52,64.52,600.0,62.7128,62.7128,62.577,62.577,600.0
2017-06-20 14:30:00,64.33,64.33,64.33,64.33,400.0,62.3928,62.3928,62.3928,62.3928,400.0
2017-06-20 15:00:00,64.19,64.25,64.01,64.21,3610.0,62.257,62.3152,62.0824,62.2764,3610.0
2017-06-20 15:30:00,64.21,64.21,63.85,63.98,33752.0,62.2764,62.2764,61.9272,62.0533,33752.0
2017-06-21 09:30:00,64.38,64.5,63.96,64.42,13134.0,62.4413,62.5576,62.0339,62.4801,13134.0
2017-06-21 10:00:00,64.75,64.78,64.28,64.55,11318.0,62.8001,62.8292,62.3443,62.6061,11318.0
2017-06-21 10:30:00,64.73,65.33,64.69,64.84,27754.0,62.7807,63.3627,62.7419,62.8874,27754.0
2017-06-21 11:00:00,64.78,64.78,64.0,64.13,17258.0,62.8292,62.8292,62.0727,62.1988,17258.0
2017-06-21 11:30:00,64.2,64.33,64.03,64.33,13574.0,62.2667,62.3928,62.1018,62.3928,13574.0
2017-06-21 12:00:00,64.42,64.43,64.07,64.22,5776.0,62.4801,62.4898,62.1406,62.2861,5776.0
2017-06-21 12:30:00,64.12,64.12,63.6,63.64,10762.0,62.1891,62.1891,61.6848,61.7235,10762.0
2017-06-21 13:00:00,63.69,63.79,63.63,63.79,4562.0,61.772,61.869,61.7138,61.869,4562.0
2017-06-21 13:30:00,63.79,63.8,63.49,63.51,8778.0,61.869,61.8787,61.5781,61.5975,8778.0
2017-06-21 14:00:00,63.47,63.68,63.43,63.43,7252.0,61.5587,61.7623,61.5199,61.5199,7252.0
2017-06-21 14:30:00,63.68,63.72,63.58,63.6,3794.0,61.7623,61.8011,61.6654,61.6848,3794.0
2017-06-21 15:00:00,63.47,63.5,63.32,63.5,20372.0,61.5587,61.5878,61.4132,61.5878,20372.0
2017-06-21 15:30:00,63.52,63.58,63.21,63.49,34844.0,61.6072,61.6654,61.3065,61.5781,34844.0
2017-06-22 09:30:00,63.48,63.99,63.2,63.87,24516.0,61.5684,62.063,61.2968,61.9466,24516.0
2017-06-22 10:00:00,63.7,63.7,63.13,63.13,16904.0,61.7817,61.7817,61.2289,61.2289,16904.0
2017-06-22 10:30:00,63.2,63.88,62.99,63.76,28996.0,61.2968,61.9563,61.0931,61.8399,28996.0
2017-06-22 11:00:00,63.87,64.13,63.68,63.96,23626.0,61.9466,62.1988,61.7623,62.0339,23626.0
2017-06-22 11:30:00,63.82,64.0,63.71,64.0,1400.0,61.8981,62.0727,61.7914,62.0727,1400.0
2017-06-22 12:00:00,64.0,64.21,64.0,64.21,4444.0,62.0727,62.2764,62.0727,62.2764,4444.0
2017-06-22 12:30:00,64.2,64.41,64.16,64.35,7442.0,62.2667,62.4704,62.2279,62.4122,7442.0
2017-06-22 13:00:00,64.4,64.4,64.23,64.23,1000.0,62.4607,62.4607,62.2958,62.2958,1000.0
2017-06-22 13:30:00,64.23,64.23,64.23,64.23,242.0,62.2958,62.2958,62.2958,62.2958,242.0
2017-06-22 14:00:00,64.4,64.4,64.25,64.29,1372.0,62.4607,62.4607,62.3152,62.354,1372.0
2017-06-22 14:30:00,64.3,64.67,64.3,64.67,16000.0,62.3637,62.7225,62.3637,62.7225,16000.0
2017-06-22 15:00:00,64.75,64.75,64.47,64.49,9606.0,62.8001,62.8001,62.5286,62.5479,9606.0
2017-06-22 15:30:00,64.42,64.44,64.13,64.22,34780.0,62.4801,62.4995,62.1988,62.2861,34780.0
2017-06-23 09:30:00,64.38,64.5,63.65,64.5,21548.0,62.4413,62.5576,61.7332,62.5576,21548.0
2017-06-23 10:00:00,64.6,65.05,64.53,64.95,24496.0,62.6546,63.0911,62.5867,62.9941,24496.0
2017-06-23 10:30:00,65.1,65.39,65.09,65.33,31758.0,63.1396,63.4208,63.1299,63.3627,31758.0
2017-06-23 11:00:00,65.38,65.44,65.17,65.27,25724.0,63.4111,63.4693,63.2075,63.3045,25724.0
2017-06-23 11:30:00,65.24,65.28,65.03,65.28,12484.0,63.2754,63.3142,63.0717,63.3142,12484.0
2017-06-23 12:00:00,65.14,65.29,65.14,65.2,11486.0,63.1784,63.3239,63.1784,63.2366,11486.0
2017-06-23 12:30:00,65.09,65.33,65.09,65.27,2800.0,63.1299,63.3627,63.1299,63.3045,2800.0
2017-06-23 13:00:00,65.03,65.1,64.91,65.09,13702.0,63.0717,63.1396,62.9553,63.1299,13702.0
2017-06-23 13:30:00,65.23,65.39,65.23,65.39,22790.0,63.2657,63.4208,63.2657,63.4208,22790.0
2017-06-23 14:00:00,65.35,65.39,65.28,65.28,4874.0,63.3821,63.4208,63.3142,63.3142,4874.0
2017-06-23 14:30:00,65.35,65.35,65.03,65.23,5630.0,63.3821,63.3821,63.0717,63.2657,5630.0
2017-06-23 15:00:00,65.17,65.17,64.92,65.13,4834.0,63.2075,63.2075,62.965,63.1687,4834.0
2017-06-23 15:30:00,65.3,65.69,65.28,65.39,49722.0,63.3336,63.7118,63.3142,63.4208,49722.0
2017-06-26 09:30:00,65.72,66.29,65.67,66.29,48804.0,63.7409,64.2937,63.6924,64.2937,48804.0
2017-06-26 10:00:00,66.29,66.29,65.76,66.1,44108.0,64.2937,64.2937,63.7797,64.1095,44108.0
2017-06-26 10:30:00,65.82,65.82,64.91,65.03,21332.0,63.8379,63.8379,62.9553,63.0717,21332.0
2017-06-26 11:00:00,64.96,65.29,64.53,65.29,15138.0,63.0038,63.3239,62.5867,63.3239,15138.0
2017-06-26 11:30:00,65.21,65.58,65.21,65.58,5156.0,63.2463,63.6051,63.2463,63.6051,5156.0
2017-06-26 12:00:00,65.53,65.89,65.53,65.78,8606.0,63.5566,63.9058,63.5566,63.7991,8606.0
2017-06-26 12:30:00,65.89,66.04,65.85,66.03,8462.0,63.9058,64.0513,63.867,64.0416,8462.0
2017-06-26 13:00:00,66.0,66.07,65.89,65.89,2800.0,64.0125,64.0804,63.9058,63.9058,2800.0
2017-06-26 13:30:00,66.11,66.11,65.76,65.76,17054.0,64.1192,64.1192,63.7797,63.7797,17054.0
2017-06-26 14:00:00,65.86,65.89,65.76,65.88,10592.0,63.8767,63.9058,63.7797,63.8961,10592.0
2017-06-26 14:30:00,65.81,66.13,65.8,66.11,14692.0,63.8282,64.1386,63.8185,64.1192,14692.0
2017-06-26 15:00:00,66.03,66.28,65.98,66.17,17812.0,64.0416,64.284,63.9931,64.1774,17812.0
2017-06-26 15:30:00,66.03,66.1,65.58,65.58,38100.0,64.0416,64.1095,63.6051,63.6051,38100.0
2017-06-27 09:30:00,65.72,65.72,65.16,65.17,46954.0,63.7409,63.7409,63.1978,63.2075,46954.0
2017-06-27 10:00:00,65.26,65.66,65.26,65.49,20986.0,63.2948,63.6827,63.2948,63.5178,20986.0
2017-06-27 10:30:00,65.6,66.04,65.6,65.96,16916.0,63.6245,64.0513,63.6245,63.9737,16916.0
2017-06-27 11:00:00,65.92,65.99,65.83,65.83,16074.0,63.9349,64.0028,63.8476,63.8476,16074.0
2017-06-27 11:30:00,65.99,66.37,65.92,66.33,14616.0,64.0028,64.3713,63.9349,64.3325,14616.0
2017-06-27 12:00:00,66.28,66.28,65.99,66.02,18332.0,64.284,64.284,64.0028,64.0319,18332.0
2017-06-27 12:30:00,65.95,65.95,65.73,65.8,19568.0,63.964,63.964,63.7506,63.8185,19568.0
2017-06-27 13:00:00,65.88,65.88,65.28,65.47,15346.0,63.8961,63.8961,63.3142,63.4984,15346.0
2017-06-27 13:30:00,65.38,65.38,64.6,64.81,23122.0,63.4111,63.4111,62.6546,62.8583,23122.0
2017-06-27 14:00:00,64.86,64.86,64.33,64.66,20184.0,62.9068,62.9068,62.3928,62.7128,20184.0
2017-06-27 14:30:00,64.75,64.97,64.7,64.91,8590.0,62.8001,63.0135,62.7516,62.9553,8590.0
2017-06-27 15:00:00,64.78,64.89,64.5,64.5,8568.0,62.8292,62.9359,62.5576,62.5576,8568.0
2017-06-27 15:30:00,64.5,64.5,63.93,63.99,35388.0,62.5576,62.5576,62.0048,62.063,35388.0
2017-06-28 09:30:00,65.24,65.38,64.81,65.01,31320.0,63.2754,63.4111,62.8583,63.0523,31320.0
2017-06-28 10:00:00,65.13,66.42,65.13,66.02,50316.0,63.1687,64.4198,63.1687,64.0319,50316.0
2017-06-28 10:30:00,65.75,66.67,65.75,66.66,42250.0,63.77,64.6623,63.77,64.6526,42250.0
2017-06-28 11:00:00,66.64,67.14,66.64,67.06,45874.0,64.6332,65.1181,64.6332,65.0406,45874.0
2017-06-28 11:30:00,66.74,67.03,66.74,66.98,13136.0,64.7302,65.0115,64.7302,64.963,13136.0
2017-06-28 12:00:00,66.96,67.1,66.94,66.94,12842.0,64.9436,65.0794,64.9242,64.9242,12842.0
2017-06-28 12:30:00,66.97,67.2,66.86,67.04,8636.0,64.9533,65.1763,64.8466,65.0212,8636.0
2017-06-28 13:00:00,67.19,67.23,67.01,67.08,12000.0,65.1666,65.2054,64.9921,65.06,12000.0
2017-06-28 13:30:00,67.14,67.14,67.03,67.03,3598.0,65.1181,65.1181,65.0115,65.0115,3598.0
2017-06-28 14:00:00,67.11,67.15,66.89,66.89,11596.0,65.0891,65.1278,64.8757,64.8757,11596.0
2017-06-28 14:30:00,67.0,67.0,67.0,67.0,400.0,64.9824,64.9824,64.9824,64.9824,400.0
2017-06-28 15:00:00,67.0,67.16,66.98,66.98,7064.0,64.9824,65.1375,64.963,64.963,7064.0
2017-06-28 15:30:00,66.78,67.06,66.7,66.93,12682.0,64.769,65.0406,64.6914,64.9145,12682.0
2017-06-29 09:30:00,67.3,67.35,66.53,66.64,17876.0,65.2733,65.3218,64.5265,64.6332,17876.0
2017-06-29 10:00:00,66.53,66.53,65.78,66.17,22668.0,64.5265,64.5265,63.7991,64.1774,22668.0
2017-06-29 10:30:00,66.42,66.98,66.42,66.82,12432.0,64.4198,64.963,64.4198,64.8078,12432.0
2017-06-29 11:00:00,66.67,66.67,65.78,65.79,20594.0,64.6623,64.6623,63.7991,63.8088,20594.0
2017-06-29 11:30:00,65.69,65.69,64.86,64.89,23712.0,63.7118,63.7118,62.9068,62.9359,23712.0
2017-06-29 12:00:00,64.83,65.38,64.75,64.92,20182.0,62.8777,63.4111,62.8001,62.965,20182.0
2017-06-29 12:30:00,64.91,65.02,64.73,64.75,22064.0,62.9553,63.062,62.7807,62.8001,22064.0
2017-06-29 13:00:00,64.73,64.75,63.69,63.76,24478.0,62.7807,62.8001,61.772,61.8399,24478.0
2017-06-29 13:30:00,63.81,64.45,63.8,64.45,14960.0,61.8884,62.5092,61.8787,62.5092,14960.0
2017-06-29 14:00:00,64.35,65.17,64.35,65.17,11928.0,62.4122,63.2075,62.4122,63.2075,11928.0
2017-06-29 14:30:00,65.17,65.18,65.0,65.0,11896.0,63.2075,63.2172,63.0426,63.0426,11896.0
2017-06-29 15:00:00,65.15,65.29,65.04,65.14,6376.0,63.1881,63.3239,63.0814,63.1784,6376.0
2017-06-29 15:30:00,65.09,65.96,65.09,65.86,69138.0,63.1299,63.9737,63.1299,63.8767,69138.0
2017-06-30 09:30:00,65.94,66.2,65.53,65.53,27882.0,63.9543,64.2065,63.5566,63.5566,27882.0
2017-06-30 10:00:00,65.67,65.69,65.25,65.65,33352.0,63.6924,63.7118,63.2851,63.673,33352.0
2017-06-30 10:30:00,65.56,65.78,65.49,65.49,26934.0,63.5857,63.7991,63.5178,63.5178,26934.0
2017-06-30 11:00:00,65.6,65.69,65.35,65.35,3058.0,63.6245,63.7118,63.3821,63.3821,3058.0
2017-06-30 11:30:00,65.28,65.82,65.28,65.82,16350.0,63.3142,63.8379,63.3142,63.8379,16350.0
2017-06-30 12:00:00,65.68,65.76,65.53,65.6,2828.0,63.7021,63.7797,63.5566,63.6245,2828.0
2017-06-30 12:30:00,65.55,65.67,65.55,65.67,3200.0,63.576,63.6924,63.576,63.6924,3200.0
2017-06-30 13:00:00,65.67,66.0,65.67,66.0,3832.0,63.6924,64.0125,63.6924,64.0125,3832.0
2017-06-30 13:30:00,66.0,66.0,66.0,66.0,0.0,64.0125,64.0125,64.0125,64.0125,0.0
2017-06-30 14:00:00,65.88,66.15,65.88,66.15,12662.0,63.8961,64.158,63.8961,64.158,12662.0
2017-06-30 14:30:00,66.09,66.35,66.01,66.35,31410.0,64.0998,64.3519,64.0222,64.3519,31410.0
2017-06-30 15:00:00,66.25,66.25,66.08,66.14,6000.0,64.2549,64.2549,64.0901,64.1483,6000.0
2017-06-30 15:30:00,66.28,66.43,65.42,65.42,56064.0,64.284,64.4295,63.4499,63.4499,56064.0
2017-07-03 09:30:00,65.92,66.69,65.92,66.39,40662.0,63.9349,64.6817,63.9349,64.3907,40662.0
2017-07-03 10:00:00,66.5,67.03,66.5,66.57,13904.0,64.4974,65.0115,64.4974,64.5653,13904.0
2017-07-03 10:30:00,66.78,67.0,66.67,66.67,13556.0,64.769,64.9824,64.6623,64.6623,13556.0
2017-07-03 11:00:00,66.51,67.25,66.47,67.12,19920.0,64.5071,65.2248,64.4683,65.0988,19920.0
2017-07-03 11:30:00,67.25,67.3,67.07,67.17,22168.0,65.2248,65.2733,65.0503,65.1472,22168.0
2017-07-03 12:00:00,67.11,67.11,66.73,66.95,29112.0,65.0891,65.0891,64.7205,64.9339,29112.0
2017-07-03 12:30:00,67.0,67.51,67.0,67.03,94152.0,64.9824,65.477,64.9824,65.0115,94152.0
2017-07-05 09:30:00,66.47,66.58,65.5,66.0,61192.0,64.4683,64.575,63.5275,64.0125,61192.0
2017-07-05 10:00:00,65.82,65.82,65.22,65.48,18768.0,63.8379,63.8379,63.256,63.5081,18768.0
2017-07-05 10:30:00,65.5,66.33,65.5,65.78,17868.0,63.5275,64.3325,63.5275,63.7991,17868.0
2017-07-05 11:00:00,65.8,66.0,65.55,65.67,18378.0,63.8185,64.0125,63.576,63.6924,18378.0
2017-07-05 11:30:00,65.53,65.58,65.28,65.39,3512.0,63.5566,63.6051,63.3142,63.4208,3512.0
2017-07-05 12:00:00,65.28,65.5,65.06,65.46,10308.0,63.3142,63.5275,63.1008,63.4887,10308.0
2017-07-05 12:30:00,65.67,65.78,65.63,65.78,5200.0,63.6924,63.7991,63.6536,63.7991,5200.0
2017-07-05 13:00:00,65.85,66.17,65.85,66.17,12292.0,63.867,64.1774,63.867,64.1774,12292.0
2017-07-05 13:30:00,66.13,66.29,66.03,66.03,9848.0,64.1386,64.2937,64.0416,64.0416,9848.0
2017-07-05 14:00:00,66.03,66.17,66.03,66.17,12180.0,64.0416,64.1774,64.0416,64.1774,12180.0
2017-07-05 14:30:00,66.13,66.23,65.78,65.78,9650.0,64.1386,64.2356,63.7991,63.7991,9650.0
2017-07-05 15:00:00,65.53,65.95,65.5,65.95,11028.0,63.5566,63.964,63.5275,63.964,11028.0
2017-07-05 15:30:00,66.17,66.33,66.14,66.28,8826.0,64.1774,64.3325,64.1483,64.284,8826.0
2017-07-06 09:30:00,64.74,65.04,64.22,64.27,29244.0,62.7904,63.0814,62.2861,62.3346,29244.0
2017-07-06 10:00:00,64.44,64.5,64.0,64.32,19518.0,62.4995,62.5576,62.0727,62.3831,19518.0
2017-07-06 10:30:00,64.28,64.77,64.28,64.53,17074.0,62.3443,62.8195,62.3443,62.5867,17074.0
2017-07-06 11:00:00,64.73,65.49,64.73,65.08,12668.0,62.7807,63.5178,62.7807,63.1202,12668.0
2017-07-06 11:30:00,65.29,65.44,65.1,65.22,9634.0,63.3239,63.4693,63.1396,63.256,9634.0
2017-07-06 12:00:00,65.36,65.39,65.23,65.24,1400.0,63.3918,63.4208,63.2657,63.2754,1400.0
2017-07-06 12:30:00,65.03,65.03,65.03,65.03,430.0,63.0717,63.0717,63.0717,63.0717,430.0
2017-07-06 13:00:00,65.03,65.03,64.78,65.0,6838.0,63.0717,63.0717,62.8292,63.0426,6838.0
2017-07-06 13:30:00,64.99,64.99,64.78,64.78,4200.0,63.0329,63.0329,62.8292,62.8292,4200.0
2017-07-06 14:00:00,64.53,64.56,64.23,64.44,13082.0,62.5867,62.6158,62.2958,62.4995,13082.0
2017-07-06 14:30:00,64.38,64.39,64.1,64.28,7042.0,62.4413,62.451,62.1697,62.3443,7042.0
2017-07-06 15:00:00,64.19,64.22,63.74,63.74,6640.0,62.257,62.2861,61.8205,61.8205,6640.0
2017-07-06 15:30:00,63.64,63.74,63.26,63.66,66612.0,61.7235,61.8205,61.355,61.7429,66612.0
2017-07-07 09:30:00,64.15,64.64,63.75,64.64,15058.0,62.2182,62.6934,61.8302,62.6934,15058.0
2017-07-07 10:00:00,64.28,64.38,64.03,64.23,11582.0,62.3443,62.4413,62.1018,62.2958,11582.0
2017-07-07 10:30:00,64.29,64.41,64.03,64.03,12766.0,62.354,62.4704,62.1018,62.1018,12766.0
2017-07-07 11:00:00,64.2,64.5,64.19,64.5,6200.0,62.2667,62.5576,62.257,62.5576,6200.0
2017-07-07 11:30:00,64.68,65.19,64.68,65.03,16370.0,62.7322,63.2269,62.7322,63.0717,16370.0
2017-07-07 12:00:00,65.17,65.5,65.17,65.41,6730.0,63.2075,63.5275,63.2075,63.4402,6730.0
2017-07-07 12:30:00,65.48,65.48,65.28,65.28,4200.0,63.5081,63.5081,63.3142,63.3142,4200.0
2017-07-07 13:00:00,65.42,65.42,65.14,65.14,6200.0,63.4499,63.4499,63.1784,63.1784,6200.0
2017-07-07 13:30:00,65.35,65.35,65.03,65.03,2088.0,63.3821,63.3821,63.0717,63.0717,2088.0
2017-07-07 14:00:00,65.16,65.21,65.13,65.13,3000.0,63.1978,63.2463,63.1687,63.1687,3000.0
2017-07-07 14:30:00,65.03,65.17,65.03,65.17,4948.0,63.0717,63.2075,63.0717,63.2075,4948.0
2017-07-07 15:00:00,65.26,65.36,65.26,65.36,2400.0,63.2948,63.3918,63.2948,63.3918,2400.0
2017-07-07 15:30:00,65.39,65.78,65.39,65.52,23186.0,63.4208,63.7991,63.4208,63.5469,23186.0
2017-07-10 09:30:00,64.67,65.02,64.28,64.31,22780.0,62.7225,63.062,62.3443,62.3734,22780.0
2017-07-10 10:00:00,64.27,64.58,63.98,64.44,17584.0,62.3346,62.6352,62.0533,62.4995,17584.0
2017-07-10 10:30:00,64.25,64.53,64.13,64.46,14348.0,62.3152,62.5867,62.1988,62.5189,14348.0
2017-07-10 11:00:00,64.59,64.78,64.58,64.78,4120.0,62.6449,62.8292,62.6352,62.8292,4120.0
2017-07-10 11:30:00,64.78,65.08,64.75,65.08,12520.0,62.8292,63.1202,62.8001,63.1202,12520.0
2017-07-10 12:00:00,65.19,65.51,65.17,65.47,14022.0,63.2269,63.5372,63.2075,63.4984,14022.0
2017-07-10 12:30:00,65.55,65.81,65.53,65.81,28024.0,63.576,63.8282,63.5566,63.8282,28024.0
2017-07-10 13:00:00,65.9,66.04,65.78,65.78,21350.0,63.9155,64.0513,63.7991,63.7991,21350.0
2017-07-10 13:30:00,65.53,65.64,65.53,65.64,31648.0,63.5566,63.6633,63.5566,63.6633,31648.0
2017-07-10 14:00:00,65.53,65.64,65.38,65.38,28522.0,63.5566,63.6633,63.4111,63.4111,28522.0
2017-07-10 14:30:00,65.28,65.28,65.03,65.05,10216.0,63.3142,63.3142,63.0717,63.0911,10216.0
2017-07-10 15:00:00,65.05,65.05,64.66,64.69,6654.0,63.0911,63.0911,62.7128,62.7419,6654.0
2017-07-10 15:30:00,64.92,65.07,64.5,64.67,24432.0,62.965,63.1105,62.5576,62.7225,24432.0
2017-07-11 09:30:00,64.56,64.81,64.28,64.81,44564.0,62.6158,62.8583,62.3443,62.8583,44564.0
2017-07-11 10:00:00,64.67,64.89,64.53,64.64,19980.0,62.7225,62.9359,62.5867,62.6934,19980.0
2017-07-11 10:30:00,64.88,65.28,64.78,65.28,25164.0,62.9262,63.3142,62.8292,63.3142,25164.0
2017-07-11 11:00:00,65.29,65.29,63.47,63.72,63380.0,63.3239,63.3239,61.5587,61.8011,63380.0
2017-07-11 11:30:00,63.76,64.89,63.76,64.89,42838.0,61.8399,62.9359,61.8399,62.9359,42838.0
2017-07-11 12:00:00,65.03,65.03,64.75,64.75,3688.0,63.0717,63.0717,62.8001,62.8001,3688.0
2017-07-11 12:30:00,64.88,65.0,64.83,64.83,5918.0,62.9262,63.0426,62.8777,62.8777,5918.0
2017-07-11 13:00:00,65.0,65.05,64.78,64.78,17874.0,63.0426,63.0911,62.8292,62.8292,17874.0
2017-07-11 13:30:00,64.79,65.0,64.79,65.0,4400.0,62.8389,63.0426,62.8389,63.0426,4400.0
2017-07-11 14:00:00,64.82,64.94,64.78,64.94,6940.0,62.868,62.9844,62.8292,62.9844,6940.0
2017-07-11 14:30:00,64.82,64.82,64.75,64.75,5600.0,62.868,62.868,62.8001,62.8001,5600.0
2017-07-11 15:00:00,64.94,65.1,64.94,65.1,8400.0,62.9844,63.1396,62.9844,63.1396,8400.0
2017-07-11 15:30:00,65.13,65.26,64.98,65.18,12296.0,63.1687,63.2948,63.0232,63.2172,12296.0
2017-07-12 09:30:00,66.33,67.61,66.33,67.38,36426.0,64.3325,65.574,64.3325,65.3509,36426.0
2017-07-12 10:00:00,67.5,67.77,67.39,67.67,55504.0,65.4673,65.7292,65.3606,65.6322,55504.0
2017-07-12 10:30:00,67.78,67.78,67.0,67.03,46226.0,65.7389,65.7389,64.9824,65.0115,46226.0
2017-07-12 11:00:00,66.84,66.89,66.53,66.89,23174.0,64.8272,64.8757,64.5265,64.8757,23174.0
2017-07-12 11:30:00,66.99,67.0,66.6,66.78,11208.0,64.9727,64.9824,64.5944,64.769,11208.0
2017-07-12 12:00:00,66.81,66.9,66.5,66.8,19854.0,64.7981,64.8854,64.4974,64.7884,19854.0
2017-07-12 12:30:00,66.53,66.88,66.53,66.88,13030.0,64.5265,64.866,64.5265,64.866,13030.0
2017-07-12 13:00:00,66.96,66.96,66.28,66.39,31254.0,64.9436,64.9436,64.284,64.3907,31254.0
2017-07-12 13:30:00,66.53,66.53,66.53,66.53,400.0,64.5265,64.5265,64.5265,64.5265,400.0
2017-07-12 14:00:00,66.62,66.73,66.51,66.73,23342.0,64.6138,64.7205,64.5071,64.7205,23342.0
2017-07-12 14:30:00,66.58,66.63,66.53,66.6,15106.0,64.575,64.6235,64.5265,64.5944,15106.0
2017-07-12 15:00:00,66.56,66.64,66.54,66.54,1400.0,64.5556,64.6332,64.5362,64.5362,1400.0
2017-07-12 15:30:00,66.77,66.92,66.6,66.66,20514.0,64.7593,64.9048,64.5944,64.6526,20514.0
2017-07-13 09:30:00,66.56,66.56,66.0,66.39,52872.0,64.5556,64.5556,64.0125,64.3907,52872.0
2017-07-13 10:00:00,66.37,66.39,65.7,65.71,38738.0,64.3713,64.3907,63.7215,63.7312,38738.0
2017-07-13 10:30:00,65.56,66.0,65.32,65.78,24250.0,63.5857,64.0125,63.353,63.7991,24250.0
2017-07-13 11:00:00,65.76,65.99,65.76,65.98,10458.0,63.7797,64.0028,63.7797,63.9931,10458.0
2017-07-13 11:30:00,65.83,65.83,65.58,65.77,16098.0,63.8476,63.8476,63.6051,63.7894,16098.0
2017-07-13 12:00:00,65.76,66.09,65.76,66.09,8722.0,63.7797,64.0998,63.7797,64.0998,8722.0
2017-07-13 12:30:00,65.92,66.02,65.62,66.02,16186.0,63.9349,64.0319,63.6439,64.0319,16186.0
2017-07-13 13:00:00,65.89,65.99,65.77,65.94,5000.0,63.9058,64.0028,63.7894,63.9543,5000.0
2017-07-13 13:30:00,65.78,66.28,65.75,66.24,15582.0,63.7991,64.284,63.77,64.2453,15582.0
2017-07-13 14:00:00,66.21,66.34,66.07,66.33,1200.0,64.2162,64.3422,64.0804,64.3325,1200.0
2017-07-13 14:30:00,66.39,66.67,66.39,66.67,9958.0,64.3907,64.6623,64.3907,64.6623,9958.0
2017-07-13 15:00:00,66.61,66.63,66.39,66.63,18652.0,64.6041,64.6235,64.3907,64.6235,18652.0
2017-07-13 15:30:00,66.53,66.95,66.53,66.89,15282.0,64.5265,64.9339,64.5265,64.8757,15282.0
2017-07-14 09:30:00,66.45,67.17,66.45,67.03,20416.0,64.4489,65.1472,64.4489,65.0115,20416.0
2017-07-14 10:00:00,66.87,67.08,66.78,67.08,26126.0,64.8563,65.06,64.769,65.06,26126.0
2017-07-14 10:30:00,67.0,67.14,66.91,67.14,26402.0,64.9824,65.1181,64.8951,65.1181,26402.0
2017-07-14 11:00:00,67.03,67.28,67.03,67.13,43424.0,65.0115,65.2539,65.0115,65.1084,43424.0
2017-07-14 11:30:00,67.03,67.28,67.0,67.28,27230.0,65.0115,65.2539,64.9824,65.2539,27230.0
2017-07-14 12:00:00,67.14,67.17,67.03,67.17,24732.0,65.1181,65.1472,65.0115,65.1472,24732.0
2017-07-14 12:30:00,67.28,67.33,67.27,67.27,10356.0,65.2539,65.3024,65.2442,65.2442,10356.0
2017-07-14 13:00:00,67.33,67.56,67.33,67.56,21648.0,65.3024,65.5255,65.3024,65.5255,21648.0
2017-07-14 13:30:00,67.51,67.63,67.5,67.53,9686.0,65.477,65.5934,65.4673,65.4964,9686.0
2017-07-14 14:00:00,67.63,67.84,67.63,67.79,7568.0,65.5934,65.7971,65.5934,65.7486,7568.0
2017-07-14 14:30:00,67.8,67.8,67.63,67.7,11856.0,65.7583,65.7583,65.5934,65.6613,11856.0
2017-07-14 15:00:00,67.67,67.92,67.67,67.92,10670.0,65.6322,65.8747,65.6322,65.8747,10670.0
2017-07-14 15:30:00,67.85,67.95,67.15,67.15,30048.0,65.8068,65.9038,65.1278,65.1278,30048.0
2017-07-17 09:30:00,67.03,67.55,66.55,67.55,26846.0,65.0115,65.5158,64.5459,65.5158,26846.0
2017-07-17 10:00:00,67.34,67.74,67.33,67.7,21500.0,65.3121,65.7001,65.3024,65.6613,21500.0
2017-07-17 10:30:00,67.76,68.0,67.55,67.87,22453.0,65.7195,65.9522,65.5158,65.8262,22453.0
2017-07-17 11:00:00,68.02,68.16,67.88,68.15,15207.0,65.9716,66.1074,65.8359,66.0977,15207.0
2017-07-17 11:30:00,68.12,68.12,67.66,67.66,10375.0,66.0686,66.0686,65.6225,65.6225,10375.0
2017-07-17 12:00:00,67.68,67.88,67.68,67.88,400.0,65.6419,65.8359,65.6419,65.8359,400.0
2017-07-17 12:30:00,67.9,68.03,67.84,68.03,6198.0,65.8553,65.9813,65.7971,65.9813,6198.0
2017-07-17 13:00:00,68.0,68.05,67.88,67.88,2602.0,65.9522,66.0007,65.8359,65.8359,2602.0
2017-07-17 13:30:00,67.95,67.99,67.8,67.99,9936.0,65.9038,65.9426,65.7583,65.9426,9936.0
2017-07-17 14:00:00,67.75,67.99,67.75,67.99,10544.0,65.7098,65.9426,65.7098,65.9426,10544.0
2017-07-17 14:30:00,67.95,68.03,67.87,67.87,800.0,65.9038,65.9813,65.8262,65.8262,800.0
2017-07-17 15:00:00,67.75,67.75,67.44,67.44,11874.0,65.7098,65.7098,65.4091,65.4091,11874.0
2017-07-17 15:30:00,67.41,67.71,67.4,67.66,23799.0,65.38,65.671,65.3703,65.6225,23799.0
2017-07-18 09:30:00,66.98,67.25,66.55,67.16,38834.0,64.963,65.2248,64.5459,65.1375,38834.0
2017-07-18 10:00:00,67.01,67.33,66.97,67.28,29496.0,64.9921,65.3024,64.9533,65.2539,29496.0
2017-07-18 10:30:00,67.11,67.17,66.24,66.76,33961.0,65.0891,65.1472,64.2453,64.7496,33961.0
2017-07-18 11:00:00,66.77,66.92,66.5,66.78,12798.0,64.7593,64.9048,64.4974,64.769,12798.0
2017-07-18 11:30:00,66.69,66.76,66.61,66.61,322.0,64.6817,64.7496,64.6041,64.6041,322.0
2017-07-18 12:00:00,66.99,67.27,66.97,67.17,7380.0,64.9727,65.2442,64.9533,65.1472,7380.0
2017-07-18 12:30:00,67.25,67.36,66.85,66.85,29629.0,65.2248,65.3315,64.8369,64.8369,29629.0
2017-07-18 13:00:00,66.87,66.99,66.75,66.99,8713.0,64.8563,64.9727,64.7399,64.9727,8713.0
2017-07-18 13:30:00,66.99,66.99,66.95,66.99,6113.0,64.9727,64.9727,64.9339,64.9727,6113.0
2017-07-18 14:00:00,66.99,66.99,66.97,66.97,4400.0,64.9727,64.9727,64.9533,64.9533,4400.0
2017-07-18 14:30:00,66.96,67.13,66.95,66.96,3858.0,64.9436,65.1084,64.9339,64.9436,3858.0
2017-07-18 15:00:00,67.16,67.33,67.16,67.28,14841.0,65.1375,65.3024,65.1375,65.2539,14841.0
2017-07-18 15:30:00,67.27,67.27,67.09,67.17,5188.0,65.2442,65.2442,65.0697,65.1472,5188.0
2017-07-19 09:30:00,67.44,68.2,67.44,68.2,34223.0,65.4091,66.1462,65.4091,66.1462,34223.0
2017-07-19 10:00:00,68.22,68.75,68.22,68.7,13746.0,66.1656,66.6797,66.1656,66.6312,13746.0
2017-07-19 10:30:00,68.79,68.8,68.25,68.25,11215.0,66.7185,66.7282,66.1947,66.1947,11215.0
2017-07-19 11:00:00,68.35,68.75,68.34,68.55,16928.0,66.2917,66.6797,66.282,66.4857,16928.0
2017-07-19 11:30:00,68.74,68.85,68.73,68.75,22359.0,66.67,66.7767,66.6603,66.6797,22359.0
2017-07-19 12:00:00,68.75,68.9,68.73,68.75,11287.0,66.6797,66.8251,66.6603,66.6797,11287.0
2017-07-19 12:30:00,68.62,68.7,68.55,68.55,11072.0,66.5536,66.6312,66.4857,66.4857,11072.0
2017-07-19 13:00:00,68.76,69.0,68.68,69.0,15650.0,66.6894,66.9221,66.6118,66.9221,15650.0
2017-07-19 13:30:00,69.03,69.03,68.89,69.01,2071.0,66.9512,66.9512,66.8154,66.9318,2071.0
2017-07-19 14:00:00,69.05,69.1,69.04,69.1,1680.0,66.9706,67.0191,66.9609,67.0191,1680.0
2017-07-19 14:30:00,69.04,69.05,68.95,68.95,4158.0,66.9609,66.9706,66.8736,66.8736,4158.0
2017-07-19 15:00:00,68.88,69.1,68.88,69.1,4567.0,66.8057,67.0191,66.8057,67.0191,4567.0
2017-07-19 15:30:00,69.06,69.2,68.86,69.2,28566.0,66.9803,67.1161,66.7864,67.1161,28566.0
2017-07-20 09:30:00,69.18,69.62,69.03,69.45,36428.0,67.0967,67.5235,66.9512,67.3586,36428.0
2017-07-20 10:00:00,69.48,69.6,69.25,69.35,23477.0,67.3877,67.5041,67.1646,67.2616,23477.0
2017-07-20 10:30:00,69.3,69.36,68.72,69.36,54356.0,67.2131,67.2713,66.6506,67.2713,54356.0
2017-07-20 11:00:00,69.25,69.3,68.75,68.75,18565.0,67.1646,67.2131,66.6797,66.6797,18565.0
2017-07-20 11:30:00,68.86,69.05,68.75,69.05,3550.0,66.7864,66.9706,66.6797,66.9706,3550.0
2017-07-20 12:00:00,68.96,69.35,68.96,69.35,11459.0,66.8833,67.2616,66.8833,67.2616,11459.0
2017-07-20 12:30:00,69.46,69.46,69.36,69.36,9009.0,67.3683,67.3683,67.2713,67.2713,9009.0
2017-07-20 13:00:00,69.33,69.55,69.33,69.55,7968.0,67.2422,67.4556,67.2422,67.4556,7968.0
2017-07-20 13:30:00,69.55,69.65,69.53,69.64,8693.0,67.4556,67.5526,67.4362,67.5429,8693.0
2017-07-20 14:00:00,69.63,69.63,69.55,69.61,5320.0,67.5332,67.5332,67.4556,67.5138,5320.0
2017-07-20 14:30:00,69.59,69.6,69.49,69.54,964.0,67.4944,67.5041,67.3974,67.4459,964.0
2017-07-20 15:00:00,69.52,69.55,69.33,69.55,16812.0,67.4265,67.4556,67.2422,67.4556,16812.0
2017-07-20 15:30:00,69.53,69.57,69.18,69.25,19142.0,67.4362,67.475,67.0967,67.1646,19142.0
2017-07-21 09:30:00,69.03,69.33,68.75,68.75,80481.0,66.9512,67.2422,66.6797,66.6797,80481.0
2017-07-21 10:00:00,68.74,68.85,68.5,68.7,25071.0,66.67,66.7767,66.4372,66.6312,25071.0
2017-07-21 10:30:00,68.73,68.76,68.07,68.07,17945.0,66.6603,66.6894,66.0201,66.0201,17945.0
2017-07-21 11:00:00,68.28,68.6,68.17,68.6,10318.0,66.2238,66.5342,66.1171,66.5342,10318.0
2017-07-21 11:30:00,68.75,68.75,68.45,68.56,17175.0,66.6797,66.6797,66.3887,66.4954,17175.0
2017-07-21 12:00:00,68.65,68.75,68.4,68.4,17257.0,66.5827,66.6797,66.3402,66.3402,17257.0
2017-07-21 12:30:00,68.4,68.6,68.4,68.42,5324.0,66.3402,66.5342,66.3402,66.3596,5324.0
2017-07-21 13:00:00,68.6,68.62,68.42,68.42,6283.0,66.5342,66.5536,66.3596,66.3596,6283.0
2017-07-21 13:30:00,68.33,68.33,68.26,68.27,5383.0,66.2723,66.2723,66.2044,66.2141,5383.0
2017-07-21 14:00:00,68.28,68.28,68.2,68.2,2722.0,66.2238,66.2238,66.1462,66.1462,2722.0
2017-07-21 14:30:00,68.21,68.25,68.0,68.18,5957.0,66.1559,66.1947,65.9522,66.1268,5957.0
2017-07-21 15:00:00,68.24,68.27,67.95,67.95,2521.0,66.185,66.2141,65.9038,65.9038,2521.0
2017-07-21 15:30:00,68.15,68.33,68.14,68.2,3829.0,66.0977,66.2723,66.088,66.1462,3829.0
2017-07-24 09:30:00,67.95,68.18,67.6,68.18,14088.0,65.9038,66.1268,65.5643,66.1268,14088.0
2017-07-24 10:00:00,67.96,68.11,67.96,68.1,994.0,65.9135,66.0589,65.9135,66.0492,994.0
2017-07-24 10:30:00,67.74,68.08,67.73,67.75,20678.0,65.7001,66.0298,65.6904,65.7098,20678.0
2017-07-24 11:00:00,67.75,67.96,67.48,67.48,7267.0,65.7098,65.9135,65.4479,65.4479,7267.0
2017-07-24 11:30:00,67.69,67.89,67.63,67.82,1028.0,65.6516,65.8456,65.5934,65.7777,1028.0
2017-07-24 12:00:00,67.8,67.96,67.7,67.96,1161.0,65.7583,65.9135,65.6613,65.9135,1161.0
2017-07-24 12:30:00,67.98,67.99,67.75,67.99,2844.0,65.9329,65.9426,65.7098,65.9426,2844.0
2017-07-24 13:00:00,68.05,68.05,67.95,68.03,2395.0,66.0007,66.0007,65.9038,65.9813,2395.0
2017-07-24 13:30:00,67.99,68.03,67.92,68.03,747.0,65.9426,65.9813,65.8747,65.9813,747.0
2017-07-24 14:00:00,68.16,68.21,68.16,68.18,1667.0,66.1074,66.1559,66.1074,66.1268,1667.0
2017-07-24 14:30:00,68.25,68.53,68.25,68.4,9082.0,66.1947,66.4663,66.1947,66.3402,9082.0
2017-07-24 15:00:00,68.44,68.56,68.44,68.56,800.0,66.379,66.4954,66.379,66.4954,800.0
2017-07-24 15:30:00,68.57,68.69,68.48,68.6,5115.0,66.5051,66.6215,66.4178,66.5342,5115.0
2017-07-25 09:30:00,69.75,69.8,69.33,69.6,28422.0,67.6496,67.698,67.2422,67.5041,28422.0
2017-07-25 10:00:00,69.58,69.91,69.58,69.86,37402.0,67.4847,67.8047,67.4847,67.7562,37402.0
2017-07-25 10:30:00,69.99,70.05,69.75,69.75,25029.0,67.8823,67.9405,67.6496,67.6496,25029.0
2017-07-25 11:00:00,69.99,70.41,69.99,70.41,24148.0,67.8823,68.2897,67.8823,68.2897,24148.0
2017-07-25 11:30:00,70.4,70.52,70.33,70.52,8016.0,68.28,68.3964,68.2121,68.3964,8016.0
2017-07-25 12:00:00,70.42,70.73,70.42,70.48,18859.0,68.2994,68.6,68.2994,68.3576,18859.0
2017-07-25 12:30:00,70.64,70.64,70.48,70.48,1714.0,68.5127,68.5127,68.3576,68.3576,1714.0
2017-07-25 13:00:00,70.4,70.42,70.33,70.33,767.0,68.28,68.2994,68.2121,68.2121,767.0
2017-07-25 13:30:00,70.4,70.4,70.37,70.38,300.0,68.28,68.28,68.2509,68.2606,300.0
2017-07-25 14:00:00,70.36,70.5,70.35,70.44,1500.0,68.2412,68.377,68.2315,68.3188,1500.0
2017-07-25 14:30:00,70.45,70.45,70.33,70.39,3110.0,68.3285,68.3285,68.2121,68.2703,3110.0
2017-07-25 15:00:00,70.46,70.47,70.19,70.19,15070.0,68.3382,68.3479,68.0763,68.0763,15070.0
2017-07-25 15:30:00,70.36,70.52,70.27,70.45,14829.0,68.2412,68.3964,68.1539,68.3285,14829.0
2017-07-26 09:30:00,70.57,70.57,69.9,69.97,34468.0,68.4449,68.4449,67.795,67.8629,34468.0
2017-07-26 10:00:00,70.06,70.15,69.7,69.7,13246.0,67.9502,68.0375,67.6011,67.6011,13246.0
2017-07-26 10:30:00,69.87,70.01,69.7,70.0,4615.0,67.7659,67.9017,67.6011,67.892,4615.0
2017-07-26 11:00:00,70.06,70.15,70.0,70.15,5900.0,67.9502,68.0375,67.892,68.0375,5900.0
2017-07-26 11:30:00,69.95,69.99,69.9,69.98,5643.0,67.8435,67.8823,67.795,67.8726,5643.0
2017-07-26 12:00:00,70.07,70.07,70.06,70.07,140.0,67.9599,67.9599,67.9502,67.9599,140.0
2017-07-26 12:30:00,70.0,70.1,69.9,69.9,7340.0,67.892,67.989,67.795,67.795,7340.0
2017-07-26 13:00:00,69.75,69.75,69.6,69.6,1926.0,67.6496,67.6496,67.5041,67.5041,1926.0
2017-07-26 13:30:00,69.67,69.79,69.67,69.7,2082.0,67.572,67.6883,67.572,67.6011,2082.0
2017-07-26 14:00:00,69.86,69.86,69.55,69.76,6000.0,67.7562,67.7562,67.4556,67.6592,6000.0
2017-07-26 14:30:00,69.7,69.7,69.24,69.25,10465.0,67.6011,67.6011,67.1549,67.1646,10465.0
2017-07-26 15:00:00,69.37,69.49,69.0,69.13,8837.0,67.281,67.3974,66.9221,67.0482,8837.0
2017-07-26 15:30:00,69.21,69.48,69.17,69.31,16489.0,67.1258,67.3877,67.087,67.2228,16489.0
2017-07-27 09:30:00,69.64,69.87,68.86,68.86,14869.0,67.5429,67.7659,66.7864,66.7864,14869.0
2017-07-27 10:00:00,68.78,69.44,68.78,69.42,7479.0,66.7088,67.3489,66.7088,67.3295,7479.0
2017-07-27 10:30:00,69.64,69.77,69.6,69.65,7692.0,67.5429,67.6689,67.5041,67.5526,7692.0
2017-07-27 11:00:00,69.81,69.81,69.55,69.55,5623.0,67.7077,67.7077,67.4556,67.4556,5623.0
2017-07-27 11:30:00,69.54,69.69,69.45,69.69,6912.0,67.4459,67.5914,67.3586,67.5914,6912.0
2017-07-27 12:00:00,69.75,69.75,69.58,69.58,4650.0,67.6496,67.6496,67.4847,67.4847,4650.0
2017-07-27 12:30:00,69.56,69.56,68.25,68.35,43420.0,67.4653,67.4653,66.1947,66.2917,43420.0
2017-07-27 13:00:00,68.35,68.56,66.81,67.18,39805.0,66.2917,66.4954,64.7981,65.1569,39805.0
2017-07-27 13:30:00,67.28,67.8,67.09,67.79,11578.0,65.2539,65.7583,65.0697,65.7486,11578.0
2017-07-27 14:00:00,67.43,67.89,67.43,67.79,19637.0,65.3994,65.8456,65.3994,65.7486,19637.0
2017-07-27 14:30:00,67.65,67.69,67.17,67.35,14550.0,65.6128,65.6516,65.1472,65.3218,14550.0
2017-07-27 15:00:00,67.55,67.63,67.55,67.6,1296.0,65.5158,65.5934,65.5158,65.5643,1296.0
2017-07-27 15:30:00,67.83,68.09,67.62,68.02,7711.0,65.7874,66.0395,65.5837,65.9716,7711.0
2017-07-28 09:30:00,67.57,67.92,67.39,67.39,7876.0,65.5352,65.8747,65.3606,65.3606,7876.0
2017-07-28 10:00:00,67.6,67.65,67.2,67.38,3895.0,65.5643,65.6128,65.1763,65.3509,3895.0
2017-07-28 10:30:00,67.35,67.47,67.15,67.45,4995.0,65.3218,65.4382,65.1278,65.4188,4995.0
2017-07-28 11:00:00,67.2,67.34,66.99,66.99,6089.0,65.1763,65.3121,64.9727,64.9727,6089.0
2017-07-28 11:30:00,67.04,67.05,66.7,66.91,6920.0,65.0212,65.0309,64.6914,64.8951,6920.0
2017-07-28 12:00:00,67.0,67.0,66.72,66.85,9843.0,64.9824,64.9824,64.7108,64.8369,9843.0
2017-07-28 12:30:00,67.03,67.03,66.93,66.94,2355.0,65.0115,65.0115,64.9145,64.9242,2355.0
2017-07-28 13:00:00,67.0,67.01,66.88,67.01,3102.0,64.9824,64.9921,64.866,64.9921,3102.0
2017-07-28 13:30:00,66.92,67.13,66.92,67.08,1475.0,64.9048,65.1084,64.9048,65.06,1475.0
2017-07-28 14:00:00,67.16,67.25,67.16,67.25,1007.0,65.1375,65.2248,65.1375,65.2248,1007.0
2017-07-28 14:30:00,67.3,67.34,67.24,67.31,1018.0,65.2733,65.3121,65.2151,65.283,1018.0
2017-07-28 15:00:00,67.26,67.33,67.05,67.05,4689.0,65.2345,65.3024,65.0309,65.0309,4689.0
2017-07-28 15:30:00,67.19,67.55,67.19,67.4,14557.0,65.1666,65.5158,65.1666,65.3703,14557.0
2017-07-31 09:30:00,67.81,67.83,66.6,66.6,21053.0,65.768,65.7874,64.5944,64.5944,21053.0
2017-07-31 10:00:00,66.79,66.79,66.37,66.54,7550.0,64.7787,64.7787,64.3713,64.5362,7550.0
2017-07-31 10:30:00,66.35,66.36,66.0,66.11,5137.0,64.3519,64.3616,64.0125,64.1192,5137.0
2017-07-31 11:00:00,66.4,66.5,66.39,66.5,1680.0,64.4004,64.4974,64.3907,64.4974,1680.0
2017-07-31 11:30:00,66.46,66.58,66.37,66.37,955.0,64.4586,64.575,64.3713,64.3713,955.0
2017-07-31 12:00:00,66.36,66.42,66.23,66.4,9824.0,64.3616,64.4198,64.2356,64.4004,9824.0
2017-07-31 12:30:00,66.53,66.73,66.53,66.71,2900.0,64.5265,64.7205,64.5265,64.7011,2900.0
2017-07-31 13:00:00,66.85,66.85,66.8,66.85,1600.0,64.8369,64.8369,64.7884,64.8369,1600.0
2017-07-31 13:30:00,66.78,67.11,66.78,67.06,2683.0,64.769,65.0891,64.769,65.0406,2683.0
2017-07-31 14:00:00,67.0,67.18,67.0,67.18,1035.0,64.9824,65.1569,64.9824,65.1569,1035.0
2017-07-31 14:30:00,67.09,67.09,67.0,67.01,760.0,65.0697,65.0697,64.9824,64.9921,760.0
2017-07-31 15:00:00,66.97,67.07,66.97,67.07,300.0,64.9533,65.0503,64.9533,65.0503,300.0
2017-07-31 15:30:00,67.1,67.1,66.63,66.79,15153.0,65.0794,65.0794,64.6235,64.7787,15153.0
2017-08-01 09:30:00,67.68,67.68,66.44,66.44,13503.0,65.6419,65.6419,64.4392,64.4392,13503.0
2017-08-01 10:00:00,66.52,66.63,66.0,66.25,7022.0,64.5168,64.6235,64.0125,64.2549,7022.0
2017-08-01 10:30:00,66.75,66.87,66.75,66.84,850.0,64.7399,64.8563,64.7399,64.8272,850.0
2017-08-01 11:00:00,66.84,66.84,66.84,66.84,0.0,64.8272,64.8272,64.8272,64.8272,0.0
2017-08-01 11:30:00,67.0,67.01,66.93,66.95,1100.0,64.9824,64.9921,64.9145,64.9339,1100.0
2017-08-01 12:00:00,66.65,66.72,66.65,66.68,1870.0,64.6429,64.7108,64.6429,64.672,1870.0
2017-08-01 12:30:00,66.36,66.36,66.36,66.36,100.0,64.3616,64.3616,64.3616,64.3616,100.0
2017-08-01 13:00:00,66.36,66.36,66.36,66.36,0.0,64.3616,64.3616,64.3616,64.3616,0.0
2017-08-01 13:30:00,66.68,66.9,66.67,66.9,1100.0,64.672,64.8854,64.6623,64.8854,1100.0
2017-08-01 14:00:00,67.02,67.02,66.86,66.91,2700.0,65.0018,65.0018,64.8466,64.8951,2700.0
2017-08-01 14:30:00,66.93,66.99,66.83,66.97,4800.0,64.9145,64.9727,64.8175,64.9533,4800.0
2017-08-01 15:00:00,66.95,67.2,66.95,67.1,1050.0,64.9339,65.1763,64.9339,65.0794,1050.0
2017-08-01 15:30:00,67.06,67.3,67.06,67.15,16397.0,65.0406,65.2733,65.0406,65.1278,16397.0
2017-08-02 09:30:00,66.76,67.05,66.38,66.4,5351.0,64.7496,65.0309,64.381,64.4004,5351.0
2017-08-02 10:00:00,66.4,66.4,65.2,65.29,19681.0,64.4004,64.4004,63.2366,63.3239,19681.0
2017-08-02 10:30:00,65.2,65.36,64.42,64.67,24231.0,63.2366,63.3918,62.4801,62.7225,24231.0
2017-08-02 11:00:00,64.5,64.81,64.26,64.81,8218.0,62.5576,62.8583,62.3249,62.8583,8218.0
2017-08-02 11:30:00,65.0,65.04,64.7,64.7,8825.0,63.0426,63.0814,62.7516,62.7516,8825.0
2017-08-02 12:00:00,64.81,64.84,64.45,64.45,8614.0,62.8583,62.8874,62.5092,62.5092,8614.0
2017-08-02 12:30:00,64.38,64.6,64.34,64.6,642.0,62.4413,62.6546,62.4025,62.6546,642.0
2017-08-02 13:00:00,64.6,64.8,64.58,64.69,2935.0,62.6546,62.8486,62.6352,62.7419,2935.0
2017-08-02 13:30:00,64.61,65.09,64.61,65.08,6376.0,62.6643,63.1299,62.6643,63.1202,6376.0
2017-08-02 14:00:00,65.1,65.1,65.09,65.1,200.0,63.1396,63.1396,63.1299,63.1396,200.0
2017-08-02 14:30:00,65.25,65.4,65.25,65.4,1500.0,63.2851,63.4305,63.2851,63.4305,1500.0
2017-08-02 15:00:00,65.33,65.33,65.03,65.13,3378.0,63.3627,63.3627,63.0717,63.1687,3378.0
2017-08-02 15:30:00,64.91,65.1,64.81,64.95,9398.0,62.9553,63.1396,62.8583,62.9941,9398.0
2017-08-03 09:30:00,65.21,65.33,64.66,64.9,12182.0,63.2463,63.3627,62.7128,62.9456,12182.0
2017-08-03 10:00:00,64.84,64.84,64.34,64.61,5157.0,62.8874,62.8874,62.4025,62.6643,5157.0
2017-08-03 10:30:00,64.79,64.79,64.57,64.72,2806.0,62.8389,62.8389,62.6255,62.771,2806.0
2017-08-03 11:00:00,64.72,64.76,64.34,64.64,8212.0,62.771,62.8098,62.4025,62.6934,8212.0
2017-08-03 11:30:00,64.67,64.75,64.33,64.61,12164.0,62.7225,62.8001,62.3928,62.6643,12164.0
2017-08-03 12:00:00,64.51,64.55,64.33,64.55,3110.0,62.5673,62.6061,62.3928,62.6061,3110.0
2017-08-03 12:30:00,64.55,64.56,64.49,64.5,867.0,62.6061,62.6158,62.5479,62.5576,867.0
2017-08-03 13:00:00,64.36,64.36,64.17,64.17,2800.0,62.4219,62.4219,62.2376,62.2376,2800.0
2017-08-03 13:30:00,64.11,64.44,63.89,64.27,10387.0,62.1794,62.4995,61.966,62.3346,10387.0
2017-08-03 14:00:00,64.16,64.2,63.85,64.2,12642.0,62.2279,62.2667,61.9272,62.2667,12642.0
2017-08-03 14:30:00,64.2,64.2,63.93,63.93,2257.0,62.2667,62.2667,62.0048,62.0048,2257.0
2017-08-03 15:00:00,64.05,64.05,63.98,64.01,1250.0,62.1212,62.1212,62.0533,62.0824,1250.0
2017-08-03 15:30:00,63.9,64.01,63.44,63.91,39124.0,61.9757,62.0824,61.5296,61.9854,39124.0
2017-08-04 09:30:00,64.45,64.55,64.08,64.31,11783.0,62.5092,62.6061,62.1503,62.3734,11783.0
2017-08-04 10:00:00,64.24,64.75,63.88,64.75,9477.0,62.3055,62.8001,61.9563,62.8001,9477.0
2017-08-04 10:30:00,64.69,64.94,64.44,64.75,7281.0,62.7419,62.9844,62.4995,62.8001,7281.0
2017-08-04 11:00:00,64.75,64.86,64.75,64.8,3711.0,62.8001,62.9068,62.8001,62.8486,3711.0
2017-08-04 11:30:00,64.9,64.9,64.61,64.72,9606.0,62.9456,62.9456,62.6643,62.771,9606.0
2017-08-04 12:00:00,64.78,64.78,64.72,64.78,985.0,62.8292,62.8292,62.771,62.8292,985.0
2017-08-04 12:30:00,64.92,64.92,64.92,64.92,278.0,62.965,62.965,62.965,62.965,278.0
2017-08-04 13:00:00,64.95,64.99,64.77,64.81,3986.0,62.9941,63.0329,62.8195,62.8583,3986.0
2017-08-04 13:30:00,64.86,64.86,64.85,64.85,429.0,62.9068,62.9068,62.8971,62.8971,429.0
2017-08-04 14:00:00,64.93,64.93,64.72,64.74,2421.0,62.9747,62.9747,62.771,62.7904,2421.0
2017-08-04 14:30:00,64.73,64.73,64.63,64.63,211.0,62.7807,62.7807,62.6837,62.6837,211.0
2017-08-04 15:00:00,64.8,64.81,64.8,64.8,243.0,62.8486,62.8583,62.8486,62.8486,243.0
2017-08-04 15:30:00,64.8,64.97,64.67,64.85,5104.0,62.8486,63.0135,62.7225,62.8971,5104.0
2017-08-07 09:30:00,65.15,65.15,64.6,65.03,16892.0,63.1881,63.1881,62.6546,63.0717,16892.0
2017-08-07 10:00:00,64.95,64.95,64.55,64.55,2657.0,62.9941,62.9941,62.6061,62.6061,2657.0
2017-08-07 10:30:00,64.49,64.69,64.16,64.68,8070.0,62.5479,62.7419,62.2279,62.7322,8070.0
2017-08-07 11:00:00,64.75,64.76,64.55,64.68,5998.0,62.8001,62.8098,62.6061,62.7322,5998.0
2017-08-07 11:30:00,64.79,65.46,64.74,65.32,13192.0,62.8389,63.4887,62.7904,63.353,13192.0
2017-08-07 12:00:00,65.37,65.46,65.35,65.41,3403.0,63.4014,63.4887,63.3821,63.4402,3403.0
2017-08-07 12:30:00,65.37,65.47,65.37,65.47,2105.0,63.4014,63.4984,63.4014,63.4984,2105.0
2017-08-07 13:00:00,65.59,65.66,65.42,65.42,2929.0,63.6148,63.6827,63.4499,63.4499,2929.0
2017-08-07 13:30:00,65.58,65.58,65.0,65.05,8550.0,63.6051,63.6051,63.0426,63.0911,8550.0
2017-08-07 14:00:00,65.06,65.11,64.95,65.05,3410.0,63.1008,63.1493,62.9941,63.0911,3410.0
2017-08-07 14:30:00,65.09,65.32,65.09,65.23,4304.0,63.1299,63.353,63.1299,63.2657,4304.0
2017-08-07 15:00:00,65.15,65.37,65.1,65.26,4000.0,63.1881,63.4014,63.1396,63.2948,4000.0
2017-08-07 15:30:00,65.24,65.25,65.0,65.12,8193.0,63.2754,63.2851,63.0426,63.159,8193.0
2017-08-08 09:30:00,65.02,65.02,64.41,64.94,15380.0,63.062,63.062,62.4704,62.9844,15380.0
2017-08-08 10:00:00,65.25,65.4,65.25,65.4,1400.0,63.2851,63.4305,63.2851,63.4305,1400.0
2017-08-08 10:30:00,65.68,66.5,65.63,66.47,17726.0,63.7021,64.4974,63.6536,64.4683,17726.0
2017-08-08 11:00:00,66.42,66.75,66.42,66.7,13968.0,64.4198,64.7399,64.4198,64.6914,13968.0
2017-08-08 11:30:00,66.71,66.86,66.66,66.84,2900.0,64.7011,64.8466,64.6526,64.8272,2900.0
2017-08-08 12:00:00,66.86,66.86,66.29,66.29,2100.0,64.8466,64.8466,64.2937,64.2937,2100.0
2017-08-08 12:30:00,66.23,66.24,65.27,65.28,26583.0,64.2356,64.2453,63.3045,63.3142,26583.0
2017-08-08 13:00:00,65.32,65.45,65.28,65.45,1600.0,63.353,63.479,63.3142,63.479,1600.0
2017-08-08 13:30:00,65.07,65.6,65.07,65.47,2000.0,63.1105,63.6245,63.1105,63.4984,2000.0
2017-08-08 14:00:00,65.5,65.74,65.5,65.74,1260.0,63.5275,63.7603,63.5275,63.7603,1260.0
2017-08-08 14:30:00,65.74,65.75,65.55,65.55,500.0,63.7603,63.77,63.576,63.576,500.0
2017-08-08 15:00:00,65.54,65.54,64.64,64.64,2486.0,63.5663,63.5663,62.6934,62.6934,2486.0
2017-08-08 15:30:00,64.65,64.65,64.09,64.61,23151.0,62.7031,62.7031,62.16,62.6643,23151.0
2017-08-09 09:30:00,63.36,63.46,62.7,63.46,33358.0,61.452,61.549,60.8119,61.549,33358.0
2017-08-09 10:00:00,63.4,63.48,63.07,63.2,9985.0,61.4908,61.5684,61.1707,61.2968,9985.0
2017-08-09 10:30:00,63.41,63.5,63.1,63.24,2617.0,61.5005,61.5878,61.1998,61.3356,2617.0
2017-08-09 11:00:00,63.04,63.12,62.83,62.83,22674.0,61.1416,61.2192,60.9379,60.9379,22674.0
2017-08-09 11:30:00,62.83,63.32,62.83,63.32,2000.0,60.9379,61.4132,60.9379,61.4132,2000.0
2017-08-09 12:00:00,63.33,63.6,63.33,63.5,950.0,61.4229,61.6848,61.4229,61.5878,950.0
2017-08-09 12:30:00,63.14,63.21,63.08,63.08,1900.0,61.2386,61.3065,61.1804,61.1804,1900.0
2017-08-09 13:00:00,63.02,63.16,63.02,63.14,1000.0,61.1222,61.258,61.1222,61.2386,1000.0
2017-08-09 13:30:00,63.0,63.09,62.9,63.0,3350.0,61.1028,61.1901,61.0058,61.1028,3350.0
2017-08-09 14:00:00,62.79,62.8,62.69,62.7,4049.0,60.8991,60.9088,60.8022,60.8119,4049.0
2017-08-09 14:30:00,62.57,62.57,62.45,62.55,9819.0,60.6858,60.6858,60.5694,60.6664,9819.0
2017-08-09 15:00:00,62.44,62.44,62.18,62.28,4111.0,60.5597,60.5597,60.3075,60.4045,4111.0
2017-08-09 15:30:00,62.22,62.92,62.22,62.9,32626.0,60.3463,61.0252,60.3463,61.0058,32626.0
2017-08-10 09:30:00,62.12,62.12,61.56,61.7,27347.0,60.2493,60.2493,59.7062,59.842,27347.0
2017-08-10 10:00:00,61.57,61.57,60.44,60.66,39795.0,59.7159,59.7159,58.6199,58.8333,39795.0
2017-08-10 10:30:00,60.95,61.19,60.8,60.89,35169.0,59.1146,59.3473,58.9691,59.0564,35169.0
2017-08-10 11:00:00,60.85,61.04,60.41,60.6,39654.0,59.0176,59.2018,58.5908,58.7751,39654.0
2017-08-10 11:30:00,60.64,60.78,60.36,60.47,24078.0,58.8139,58.9497,58.5423,58.649,24078.0
2017-08-10 12:00:00,60.38,60.44,60.1,60.19,16871.0,58.5617,58.6199,58.2902,58.3774,16871.0
2017-08-10 12:30:00,60.18,60.19,59.75,60.06,35174.0,58.3677,58.3774,57.9507,58.2514,35174.0
2017-08-10 13:00:00,60.12,60.85,60.12,60.85,15980.0,58.3095,59.0176,58.3095,59.0176,15980.0
2017-08-10 13:30:00,60.71,60.72,60.02,60.02,3230.0,58.8818,58.8915,58.2126,58.2126,3230.0
2017-08-10 14:00:00,60.21,60.86,60.21,60.72,3500.0,58.3968,59.0273,58.3968,58.8915,3500.0
2017-08-10 14:30:00,60.94,60.96,60.38,60.5,2300.0,59.1049,59.1243,58.5617,58.6781,2300.0
2017-08-10 15:00:00,60.52,60.53,59.8,59.87,2600.0,58.6975,58.7072,57.9992,58.0671,2600.0
2017-08-10 15:30:00,60.02,60.05,59.42,59.44,32246.0,58.2126,58.2417,57.6306,57.65,32246.0
2017-08-11 09:30:00,59.4,59.81,59.0,59.5,34526.0,57.6112,58.0089,57.2233,57.7082,34526.0
2017-08-11 10:00:00,59.57,60.05,59.54,59.54,12177.0,57.7761,58.2417,57.747,57.747,12177.0
2017-08-11 10:30:00,59.55,59.82,59.55,59.7,6953.0,57.7567,58.0186,57.7567,57.9022,6953.0
2017-08-11 11:00:00,59.63,59.63,58.95,58.96,11809.0,57.8343,57.8343,57.1748,57.1845,11809.0
2017-08-11 11:30:00,58.86,59.37,58.86,59.21,10882.0,57.0875,57.5821,57.0875,57.427,10882.0
2017-08-11 12:00:00,59.0,59.35,59.0,59.35,3560.0,57.2233,57.5627,57.2233,57.5627,3560.0
2017-08-11 12:30:00,59.38,59.45,59.17,59.17,3669.0,57.5918,57.6597,57.3882,57.3882,3669.0
2017-08-11 13:00:00,59.23,59.55,59.12,59.4,5200.0,57.4463,57.7567,57.3397,57.6112,5200.0
2017-08-11 13:30:00,59.45,59.56,59.29,59.49,3976.0,57.6597,57.7664,57.5045,57.6985,3976.0
2017-08-11 14:00:00,59.5,59.65,59.46,59.46,2664.0,57.7082,57.8537,57.6694,57.6694,2664.0
2017-08-11 14:30:00,59.43,59.43,59.21,59.21,14985.0,57.6403,57.6403,57.427,57.427,14985.0
2017-08-11 15:00:00,59.33,59.61,59.2,59.61,9870.0,57.5433,57.8149,57.4173,57.8149,9870.0
2017-08-11 15:30:00,59.66,59.91,59.53,59.63,17172.0,57.8634,58.1059,57.7373,57.8343,17172.0
2017-08-14 09:30:00,60.82,61.76,60.77,61.59,32155.0,58.9885,59.9002,58.94,59.7353,32155.0
2017-08-14 10:00:00,61.65,61.65,61.27,61.48,12425.0,59.7935,59.7935,59.4249,59.6286,12425.0
2017-08-14 10:30:00,61.49,61.94,61.45,61.82,3755.0,59.6383,60.0747,59.5995,59.9584,3755.0
2017-08-14 11:00:00,61.61,61.91,61.46,61.91,6347.0,59.7547,60.0456,59.6092,60.0456,6347.0
2017-08-14 11:30:00,61.97,62.3,61.92,62.17,12974.0,60.1038,60.4239,60.0553,60.2978,12974.0
2017-08-14 12:00:00,62.34,62.38,62.2,62.29,7591.0,60.4627,60.5015,60.3269,60.4142,7591.0
2017-08-14 12:30:00,62.06,62.28,61.99,62.12,5568.0,60.1911,60.4045,60.1232,60.2493,5568.0
2017-08-14 13:00:00,62.07,62.2,61.95,61.98,2785.0,60.2008,60.3269,60.0844,60.1135,2785.0
2017-08-14 13:30:00,62.04,62.31,62.02,62.28,4778.0,60.1717,60.4336,60.1523,60.4045,4778.0
2017-08-14 14:00:00,62.31,62.4,62.31,62.37,4499.0,60.4336,60.5209,60.4336,60.4918,4499.0
2017-08-14 14:30:00,62.41,62.41,62.06,62.17,24314.0,60.5306,60.5306,60.1911,60.2978,24314.0
2017-08-14 15:00:00,62.03,62.36,62.03,62.34,2626.0,60.162,60.4821,60.162,60.4627,2626.0
2017-08-14 15:30:00,62.39,62.43,62.08,62.39,13799.0,60.5112,60.55,60.2105,60.5112,13799.0
2017-08-15 09:30:00,62.77,62.77,61.56,61.9,37176.0,60.8797,60.8797,59.7062,60.0359,37176.0
2017-08-15 10:00:00,61.88,61.92,61.47,61.75,4206.0,60.0165,60.0553,59.6189,59.8905,4206.0
2017-08-15 10:30:00,61.52,61.65,61.23,61.65,12030.0,59.6674,59.7935,59.3861,59.7935,12030.0
2017-08-15 11:00:00,61.58,61.58,61.38,61.38,529.0,59.7256,59.7256,59.5316,59.5316,529.0
2017-08-15 11:30:00,61.52,61.58,61.08,61.16,5570.0,59.6674,59.7256,59.2406,59.3182,5570.0
2017-08-15 12:00:00,61.18,61.41,61.17,61.33,1662.0,59.3376,59.5607,59.3279,59.4831,1662.0
2017-08-15 12:30:00,61.23,61.23,61.19,61.23,950.0,59.3861,59.3861,59.3473,59.3861,950.0
2017-08-15 13:00:00,61.18,61.18,60.96,61.07,7237.0,59.3376,59.3376,59.1243,59.2309,7237.0
2017-08-15 13:30:00,61.2,61.2,60.96,60.98,6183.0,59.357,59.357,59.1243,59.1436,6183.0
2017-08-15 14:00:00,60.93,61.18,60.93,61.18,3264.0,59.0952,59.3376,59.0952,59.3376,3264.0
2017-08-15 14:30:00,61.16,61.16,60.89,61.0,3187.0,59.3182,59.3182,59.0564,59.163,3187.0
2017-08-15 15:00:00,61.04,61.48,60.98,61.46,3586.0,59.2018,59.6286,59.1436,59.6092,3586.0
2017-08-15 15:30:00,61.24,61.3,60.79,60.88,12577.0,59.3958,59.454,58.9594,59.0467,12577.0
2017-08-16 09:30:00,61.25,61.68,61.25,61.62,19218.0,59.4055,59.8226,59.4055,59.7644,19218.0
2017-08-16 10:00:00,61.62,61.71,61.49,61.62,3112.0,59.7644,59.8517,59.6383,59.7644,3112.0
2017-08-16 10:30:00,61.67,61.67,61.48,61.6,3780.0,59.8129,59.8129,59.6286,59.745,3780.0
2017-08-16 11:00:00,61.37,61.45,61.22,61.45,900.0,59.5219,59.5995,59.3764,59.5995,900.0
2017-08-16 11:30:00,61.6,62.1,61.6,61.92,24846.0,59.745,60.2299,59.745,60.0553,24846.0
2017-08-16 12:00:00,61.98,62.03,61.96,62.02,500.0,60.1135,60.162,60.0941,60.1523,500.0
2017-08-16 12:30:00,61.9,61.94,61.58,61.58,6885.0,60.0359,60.0747,59.7256,59.7256,6885.0
2017-08-16 13:00:00,61.54,61.69,61.22,61.33,6200.0,59.6868,59.8323,59.3764,59.4831,6200.0
2017-08-16 13:30:00,61.45,61.45,61.15,61.27,3000.0,59.5995,59.5995,59.3085,59.4249,3000.0
2017-08-16 14:00:00,61.3,61.31,60.94,61.0,3176.0,59.454,59.4637,59.1049,59.163,3176.0
2017-08-16 14:30:00,60.89,61.12,60.88,61.11,3002.0,59.0564,59.2794,59.0467,59.2697,3002.0
2017-08-16 15:00:00,61.18,61.18,60.72,60.8,6065.0,59.3376,59.3376,58.8915,58.9691,6065.0
2017-08-16 15:30:00,60.78,60.96,60.69,60.89,6160.0,58.9497,59.1243,58.8624,59.0564,6160.0
2017-08-17 09:30:00,60.35,61.15,60.07,60.69,30321.0,58.5326,59.3085,58.2611,58.8624,30321.0
2017-08-17 10:00:00,60.81,61.0,59.07,59.61,64531.0,58.9788,59.163,57.2912,57.8149,64531.0
2017-08-17 10:30:00,60.18,60.59,59.81,60.38,14660.0,58.3677,58.7654,58.0089,58.5617,14660.0
2017-08-17 11:00:00,60.38,60.78,60.32,60.36,3754.0,58.5617,58.9497,58.5035,58.5423,3754.0
2017-08-17 11:30:00,60.35,60.42,60.18,60.18,2103.0,58.5326,58.6005,58.3677,58.3677,2103.0
2017-08-17 12:00:00,60.0,60.0,59.76,59.77,5237.0,58.1932,58.1932,57.9604,57.9701,5237.0
2017-08-17 12:30:00,59.8,59.8,59.36,59.36,1875.0,57.9992,57.9992,57.5724,57.5724,1875.0
2017-08-17 13:00:00,59.37,59.37,58.88,58.97,9180.0,57.5821,57.5821,57.1069,57.1942,9180.0
2017-08-17 13:30:00,58.98,59.14,58.94,59.13,3612.0,57.2039,57.3591,57.1651,57.3494,3612.0
2017-08-17 14:00:00,59.27,59.27,58.77,58.8,2528.0,57.4851,57.4851,57.0002,57.0293,2528.0
2017-08-17 14:30:00,59.21,59.24,58.94,58.94,2407.0,57.427,57.456,57.1651,57.1651,2407.0
2017-08-17 15:00:00,58.95,58.95,58.26,58.36,14284.0,57.1748,57.1748,56.5056,56.6025,14284.0
2017-08-17 15:30:00,58.28,58.57,57.54,57.56,58231.0,56.525,56.8062,55.8072,55.8266,58231.0
2017-08-18 09:30:00,56.99,57.05,56.6,56.76,31135.0,55.2738,55.332,54.8955,55.0507,31135.0
2017-08-18 10:00:00,56.77,57.12,56.77,57.07,3680.0,55.0604,55.3999,55.0604,55.3514,3680.0
2017-08-18 10:30:00,57.06,57.25,57.04,57.25,4300.0,55.3417,55.526,55.3223,55.526,4300.0
2017-08-18 11:00:00,57.17,57.76,57.0,57.76,8378.0,55.4484,56.0206,55.2835,56.0206,8378.0
2017-08-18 11:30:00,57.63,58.0,57.59,57.98,3377.0,55.8945,56.2534,55.8557,56.234,3377.0
2017-08-18 12:00:00,57.98,57.98,57.74,57.95,7967.0,56.234,56.234,56.0012,56.2049,7967.0
2017-08-18 12:30:00,57.96,58.22,57.8,58.15,6474.0,56.2146,56.4668,56.0594,56.3989,6474.0
2017-08-18 13:00:00,58.1,58.1,57.81,57.81,639.0,56.3504,56.3504,56.0691,56.0691,639.0
2017-08-18 13:30:00,57.94,57.94,57.66,57.68,6340.0,56.1952,56.1952,55.9236,55.943,6340.0
2017-08-18 14:00:00,57.67,57.84,57.67,57.75,1700.0,55.9333,56.0982,55.9333,56.0109,1700.0
2017-08-18 14:30:00,57.91,57.92,57.78,57.84,3095.0,56.1661,56.1758,56.04,56.0982,3095.0
2017-08-18 15:00:00,57.81,57.88,57.59,57.74,9248.0,56.0691,56.137,55.8557,56.0012,9248.0
2017-08-18 15:30:00,57.74,57.83,57.47,57.5,12901.0,56.0012,56.0885,55.7393,55.7684,12901.0
2017-08-21 09:30:00,57.21,57.4,56.88,56.88,9694.0,55.4872,55.6715,55.1671,55.1671,9694.0
2017-08-21 10:00:00,56.93,56.98,56.5,56.96,9404.0,55.2156,55.2641,54.7986,55.2447,9404.0
2017-08-21 10:30:00,56.9,57.12,56.84,57.09,4621.0,55.1865,55.3999,55.1283,55.3708,4621.0
2017-08-21 11:00:00,57.1,57.28,56.97,57.09,4994.0,55.3805,55.5551,55.2544,55.3708,4994.0
2017-08-21 11:30:00,57.12,57.32,57.04,57.24,2330.0,55.3999,55.5939,55.3223,55.5163,2330.0
2017-08-21 12:00:00,57.22,57.49,57.19,57.49,3358.0,55.4969,55.7587,55.4678,55.7587,3358.0
2017-08-21 12:30:00,57.58,57.62,57.56,57.61,2670.0,55.846,55.8848,55.8266,55.8751,2670.0
2017-08-21 13:00:00,57.56,57.57,57.5,57.5,800.0,55.8266,55.8363,55.7684,55.7684,800.0
2017-08-21 13:30:00,57.25,57.3,57.14,57.14,1100.0,55.526,55.5745,55.4193,55.4193,1100.0
2017-08-21 14:00:00,57.2,57.44,57.2,57.43,1090.0,55.4775,55.7103,55.4775,55.7006,1090.0
2017-08-21 14:30:00,57.47,57.5,57.38,57.4,1231.0,55.7393,55.7684,55.6521,55.6715,1231.0
2017-08-21 15:00:00,57.42,57.42,57.41,57.41,200.0,55.6909,55.6909,55.6812,55.6812,200.0
2017-08-21 15:30:00,57.48,57.58,57.42,57.44,5229.0,55.749,55.846,55.6909,55.7103,5229.0
2017-08-22 09:30:00,57.97,58.56,57.92,58.56,27247.0,56.2243,56.7965,56.1758,56.7965,27247.0
2017-08-22 10:00:00,58.5,58.68,58.48,58.48,7804.0,56.7383,56.9129,56.7189,56.7189,7804.0
2017-08-22 10:30:00,58.41,58.69,58.41,58.68,2322.0,56.651,56.9226,56.651,56.9129,2322.0
2017-08-22 11:00:00,58.78,58.78,58.55,58.59,8450.0,57.0099,57.0099,56.7868,56.8256,8450.0
2017-08-22 11:30:00,58.65,58.89,58.65,58.73,9428.0,56.8838,57.1166,56.8838,56.9614,9428.0
2017-08-22 12:00:00,58.72,59.08,58.72,58.8,8792.0,56.9517,57.3009,56.9517,57.0293,8792.0
2017-08-22 12:30:00,58.79,58.95,58.7,58.95,6104.0,57.0196,57.1748,56.9323,57.1748,6104.0
2017-08-22 13:00:00,58.95,59.04,58.93,58.96,5890.0,57.1748,57.2621,57.1554,57.1845,5890.0
2017-08-22 13:30:00,58.92,59.03,58.88,58.89,8587.0,57.1457,57.2524,57.1069,57.1166,8587.0
2017-08-22 14:00:00,58.88,59.17,58.79,59.17,8990.0,57.1069,57.3882,57.0196,57.3882,8990.0
2017-08-22 14:30:00,59.18,59.24,59.09,59.14,4501.0,57.3979,57.456,57.3106,57.3591,4501.0
2017-08-22 15:00:00,59.17,59.36,59.17,59.36,2369.0,57.3882,57.5724,57.3882,57.5724,2369.0
2017-08-22 15:30:00,59.36,59.44,59.17,59.25,12451.0,57.5724,57.65,57.3882,57.4657,12451.0
2017-08-23 09:30:00,58.13,59.0,58.08,59.0,2894.0,56.3795,57.2233,56.331,57.2233,2894.0
2017-08-23 10:00:00,58.8,59.0,58.55,58.71,5865.0,57.0293,57.2233,56.7868,56.942,5865.0
2017-08-23 10:30:00,58.6,59.19,58.6,59.0,1330.0,56.8353,57.4076,56.8353,57.2233,1330.0
2017-08-23 11:00:00,58.94,59.25,58.86,59.25,1600.0,57.1651,57.4657,57.0875,57.4657,1600.0
2017-08-23 11:30:00,59.54,59.59,59.4,59.44,6481.0,57.747,57.7955,57.6112,57.65,6481.0
2017-08-23 12:00:00,59.37,59.37,59.37,59.37,246.0,57.5821,57.5821,57.5821,57.5821,246.0
2017-08-23 12:30:00,59.39,59.42,59.19,59.23,2750.0,57.6015,57.6306,57.4076,57.4463,2750.0
2017-08-23 13:00:00,59.25,59.25,58.84,58.84,2750.0,57.4657,57.4657,57.0681,57.0681,2750.0
2017-08-23 13:30:00,58.95,58.97,58.79,58.85,3400.0,57.1748,57.1942,57.0196,57.0778,3400.0
2017-08-23 14:00:00,58.96,58.97,58.96,58.96,255.0,57.1845,57.1942,57.1845,57.1845,255.0
2017-08-23 14:30:00,59.1,59.26,59.09,59.2,400.0,57.3203,57.4754,57.3106,57.4173,400.0
2017-08-23 15:00:00,59.22,59.22,59.08,59.09,850.0,57.4367,57.4367,57.3009,57.3106,850.0
2017-08-23 15:30:00,59.19,59.35,58.94,58.95,5025.0,57.4076,57.5627,57.1651,57.1748,5025.0
2017-08-24 09:30:00,59.82,60.07,58.94,58.94,15710.0,58.0186,58.2611,57.1651,57.1651,15710.0
2017-08-24 10:00:00,59.1,59.75,59.1,59.65,3585.0,57.3203,57.9507,57.3203,57.8537,3585.0
2017-08-24 10:30:00,59.83,60.0,59.75,59.94,4245.0,58.0283,58.1932,57.9507,58.135,4245.0
2017-08-24 11:00:00,59.67,59.83,59.39,59.44,3750.0,57.8731,58.0283,57.6015,57.65,3750.0
2017-08-24 11:30:00,59.53,59.81,59.39,59.81,1867.0,57.7373,58.0089,57.6015,58.0089,1867.0
2017-08-24 12:00:00,59.81,59.81,59.81,59.81,0.0,58.0089,58.0089,58.0089,58.0089,0.0
2017-08-24 12:30:00,59.7,59.7,59.55,59.58,1885.0,57.9022,57.9022,57.7567,57.7858,1885.0
2017-08-24 13:00:00,59.58,59.58,59.58,59.58,0.0,57.7858,57.7858,57.7858,57.7858,0.0
2017-08-24 13:30:00,59.37,59.43,59.35,59.38,800.0,57.5821,57.6403,57.5627,57.5918,800.0
2017-08-24 14:00:00,59.3,59.58,59.22,59.55,6208.0,57.5142,57.7858,57.4367,57.7567,6208.0
2017-08-24 14:30:00,59.55,59.82,59.54,59.81,5836.0,57.7567,58.0186,57.747,58.0089,5836.0
2017-08-24 15:00:00,59.83,59.83,59.72,59.78,1647.0,58.0283,58.0283,57.9216,57.9798,1647.0
2017-08-24 15:30:00,59.6,59.62,59.46,59.52,12254.0,57.8052,57.8246,57.6694,57.7276,12254.0
2017-08-25 09:30:00,60.09,60.34,59.89,60.28,9224.0,58.2805,58.5229,58.0865,58.4647,9224.0
2017-08-25 10:00:00,60.09,60.22,59.67,59.78,13084.0,58.2805,58.4065,57.8731,57.9798,13084.0
2017-08-25 10:30:00,59.93,60.03,59.45,59.82,12618.0,58.1253,58.2223,57.6597,58.0186,12618.0
2017-08-25 11:00:00,59.63,59.69,59.53,59.57,6860.0,57.8343,57.8925,57.7373,57.7761,6860.0
2017-08-25 11:30:00,59.55,59.89,59.42,59.88,4704.0,57.7567,58.0865,57.6306,58.0768,4704.0
2017-08-25 12:00:00,59.77,59.86,59.76,59.85,610.0,57.9701,58.0574,57.9604,58.0477,610.0
2017-08-25 12:30:00,59.87,59.87,59.86,59.87,500.0,58.0671,58.0671,58.0574,58.0671,500.0
2017-08-25 13:00:00,60.0,60.07,59.95,59.95,650.0,58.1932,58.2611,58.1447,58.1447,650.0
2017-08-25 13:30:00,60.03,60.03,60.03,60.03,400.0,58.2223,58.2223,58.2223,58.2223,400.0
2017-08-25 14:00:00,60.08,60.25,60.08,60.19,5548.0,58.2708,58.4356,58.2708,58.3774,5548.0
2017-08-25 14:30:00,60.25,60.33,60.25,60.3,2628.0,58.4356,58.5132,58.4356,58.4841,2628.0
2017-08-25 15:00:00,60.29,60.51,60.29,60.36,5938.0,58.4744,58.6878,58.4744,58.5423,5938.0
2017-08-25 15:30:00,60.29,60.29,59.95,59.95,8796.0,58.4744,58.4744,58.1447,58.1447,8796.0
2017-08-28 09:30:00,60.7,60.86,60.5,60.55,19227.0,58.8721,59.0273,58.6781,58.7266,19227.0
2017-08-28 10:00:00,60.49,60.52,59.95,59.97,10565.0,58.6684,58.6975,58.1447,58.1641,10565.0
2017-08-28 10:30:00,59.88,60.54,59.88,60.54,8003.0,58.0768,58.7169,58.0768,58.7169,8003.0
2017-08-28 11:00:00,60.4,60.5,60.18,60.23,1436.0,58.5811,58.6781,58.3677,58.4162,1436.0
2017-08-28 11:30:00,60.23,60.23,60.23,60.23,0.0,58.4162,58.4162,58.4162,58.4162,0.0
2017-08-28 12:00:00,60.44,60.5,60.25,60.25,1918.0,58.6199,58.6781,58.4356,58.4356,1918.0
2017-08-28 12:30:00,60.04,60.15,59.91,60.15,3604.0,58.232,58.3386,58.1059,58.3386,3604.0
2017-08-28 13:00:00,60.3,60.33,60.08,60.08,4459.0,58.4841,58.5132,58.2708,58.2708,4459.0
2017-08-28 13:30:00,60.11,60.25,60.03,60.25,7891.0,58.2998,58.4356,58.2223,58.4356,7891.0
2017-08-28 14:00:00,60.05,60.05,60.05,60.05,1100.0,58.2417,58.2417,58.2417,58.2417,1100.0
2017-08-28 14:30:00,60.25,60.4,60.25,60.4,1790.0,58.4356,58.5811,58.4356,58.5811,1790.0
2017-08-28 15:00:00,60.5,60.52,60.49,60.49,1200.0,58.6781,58.6975,58.6684,58.6684,1200.0
2017-08-28 15:30:00,60.6,60.74,60.34,60.74,12423.0,58.7751,58.9109,58.5229,58.9109,12423.0
2017-08-29 09:30:00,59.41,60.27,59.36,59.9,52482.0,57.6209,58.455,57.5724,58.0962,52482.0
2017-08-29 10:00:00,59.88,59.88,59.14,59.6,10734.0,58.0768,58.0768,57.3591,57.8052,10734.0
2017-08-29 10:30:00,59.68,60.08,59.57,59.8,14329.0,57.8828,58.2708,57.7761,57.9992,14329.0
2017-08-29 11:00:00,59.93,60.1,59.69,59.7,5074.0,58.1253,58.2902,57.8925,57.9022,5074.0
2017-08-29 11:30:00,59.78,60.44,59.72,60.41,17424.0,57.9798,58.6199,57.9216,58.5908,17424.0
2017-08-29 12:00:00,60.25,60.62,60.25,60.62,1805.0,58.4356,58.7945,58.4356,58.7945,1805.0
2017-08-29 12:30:00,60.55,61.02,60.55,61.02,7565.0,58.7266,59.1824,58.7266,59.1824,7565.0
2017-08-29 13:00:00,61.01,61.18,60.97,61.1,3375.0,59.1727,59.3376,59.134,59.26,3375.0
2017-08-29 13:30:00,61.08,61.08,60.68,60.7,1976.0,59.2406,59.2406,58.8527,58.8721,1976.0
2017-08-29 14:00:00,60.74,60.89,60.71,60.78,6500.0,58.9109,59.0564,58.8818,58.9497,6500.0
2017-08-29 14:30:00,60.75,61.02,60.74,60.91,10479.0,58.9206,59.1824,58.9109,59.0758,10479.0
2017-08-29 15:00:00,61.01,61.09,60.97,60.97,6932.0,59.1727,59.2503,59.134,59.134,6932.0
2017-08-29 15:30:00,61.05,61.05,60.75,60.81,7710.0,59.2115,59.2115,58.9206,58.9788,7710.0
2017-08-30 09:30:00,60.62,61.03,60.44,60.99,5783.0,58.7945,59.1921,58.6199,59.1533,5783.0
2017-08-30 10:00:00,60.85,61.15,60.8,61.04,5481.0,59.0176,59.3085,58.9691,59.2018,5481.0
2017-08-30 10:30:00,61.02,61.57,60.85,61.57,4320.0,59.1824,59.7159,59.0176,59.7159,4320.0
2017-08-30 11:00:00,61.43,61.56,61.33,61.54,2018.0,59.5801,59.7062,59.4831,59.6868,2018.0
2017-08-30 11:30:00,61.6,61.6,61.25,61.31,2875.0,59.745,59.745,59.4055,59.4637,2875.0
2017-08-30 12:00:00,61.45,61.45,61.45,61.45,200.0,59.5995,59.5995,59.5995,59.5995,200.0
2017-08-30 12:30:00,61.62,61.62,61.62,61.62,100.0,59.7644,59.7644,59.7644,59.7644,100.0
2017-08-30 13:00:00,61.65,61.89,61.64,61.83,9468.0,59.7935,60.0262,59.7838,59.9681,9468.0
2017-08-30 13:30:00,61.81,61.81,61.54,61.58,7302.0,59.9487,59.9487,59.6868,59.7256,7302.0
2017-08-30 14:00:00,61.52,61.6,61.47,61.59,7900.0,59.6674,59.745,59.6189,59.7353,7900.0
2017-08-30 14:30:00,61.54,61.55,61.51,61.53,1662.0,59.6868,59.6965,59.6577,59.6771,1662.0
2017-08-30 15:00:00,61.91,62.15,61.82,62.15,31280.0,60.0456,60.2784,59.9584,60.2784,31280.0
2017-08-30 15:30:00,61.74,61.96,61.71,61.8,4890.0,59.8808,60.0941,59.8517,59.939,4890.0
2017-08-31 09:30:00,62.71,63.17,62.47,63.16,9223.0,60.8216,61.2677,60.5888,61.258,9223.0
2017-08-31 10:00:00,63.12,63.19,62.95,63.12,12088.0,61.2192,61.2871,61.0543,61.2192,12088.0
2017-08-31 10:30:00,63.08,63.25,62.84,63.21,3262.0,61.1804,61.3453,60.9476,61.3065,3262.0
2017-08-31 11:00:00,63.2,63.55,63.2,63.53,2707.0,61.2968,61.6363,61.2968,61.6169,2707.0
2017-08-31 11:30:00,63.51,64.0,63.42,63.68,11568.0,61.5975,62.0727,61.5102,61.7623,11568.0
2017-08-31 12:00:00,63.68,63.9,63.68,63.9,3875.0,61.7623,61.9757,61.7623,61.9757,3875.0
2017-08-31 12:30:00,63.84,63.84,63.84,63.84,300.0,61.9175,61.9175,61.9175,61.9175,300.0
2017-08-31 13:00:00,63.8,63.8,63.62,63.62,3705.0,61.8787,61.8787,61.7041,61.7041,3705.0
2017-08-31 13:30:00,63.71,63.72,63.55,63.55,2965.0,61.7914,61.8011,61.6363,61.6363,2965.0
2017-08-31 14:00:00,63.45,63.56,63.45,63.55,1028.0,61.5393,61.646,61.5393,61.6363,1028.0
2017-08-31 14:30:00,63.57,63.69,63.57,63.67,2199.0,61.6557,61.772,61.6557,61.7526,2199.0
2017-08-31 15:00:00,63.68,63.69,63.46,63.57,1915.0,61.7623,61.772,61.549,61.6557,1915.0
2017-08-31 15:30:00,63.63,63.91,63.45,63.74,19671.0,61.7138,61.9854,61.5393,61.8205,19671.0
2017-09-01 09:30:00,64.1,64.18,63.81,63.94,5903.0,62.1697,62.2473,61.8884,62.0145,5903.0
2017-09-01 10:00:00,64.02,64.32,63.91,64.14,10716.0,62.0921,62.3831,61.9854,62.2085,10716.0
2017-09-01 10:30:00,64.31,64.34,64.21,64.21,10847.0,62.3734,62.4025,62.2764,62.2764,10847.0
2017-09-01 11:00:00,64.36,64.4,64.11,64.25,1692.0,62.4219,62.4607,62.1794,62.3152,1692.0
2017-09-01 11:30:00,64.23,64.32,64.23,64.32,755.0,62.2958,62.3831,62.2958,62.3831,755.0
2017-09-01 12:00:00,64.29,64.34,64.26,64.26,1372.0,62.354,62.4025,62.3249,62.3249,1372.0
2017-09-01 12:30:00,64.25,64.44,64.25,64.44,6099.0,62.3152,62.4995,62.3152,62.4995,6099.0
2017-09-01 13:00:00,64.58,64.58,64.4,64.4,1500.0,62.6352,62.6352,62.4607,62.4607,1500.0
2017-09-01 13:30:00,64.55,64.57,64.37,64.37,1200.0,62.6061,62.6255,62.4316,62.4316,1200.0
2017-09-01 14:00:00,64.34,64.37,64.34,64.34,300.0,62.4025,62.4316,62.4025,62.4025,300.0
2017-09-01 14:30:00,64.45,64.55,64.41,64.52,1020.0,62.5092,62.6061,62.4704,62.577,1020.0
2017-09-01 15:00:00,64.53,64.69,64.53,64.65,1600.0,62.5867,62.7419,62.5867,62.7031,1600.0
2017-09-01 15:30:00,64.58,64.93,64.57,64.76,7665.0,62.6352,62.9747,62.6255,62.8098,7665.0
2017-09-05 09:30:00,64.89,65.29,64.49,65.01,26770.0,62.9359,63.3239,62.5479,63.0523,26770.0
2017-09-05 10:00:00,65.09,65.09,64.5,64.54,6761.0,63.1299,63.1299,62.5576,62.5964,6761.0
2017-09-05 10:30:00,64.5,64.51,64.15,64.15,11529.0,62.5576,62.5673,62.2182,62.2182,11529.0
2017-09-05 11:00:00,64.29,64.29,63.83,64.07,6457.0,62.354,62.354,61.9078,62.1406,6457.0
2017-09-05 11:30:00,63.91,64.12,63.91,64.12,1000.0,61.9854,62.1891,61.9854,62.1891,1000.0
2017-09-05 12:00:00,63.94,63.94,62.92,62.94,35621.0,62.0145,62.0145,61.0252,61.0446,35621.0
2017-09-05 12:30:00,62.96,62.97,62.43,62.75,13558.0,61.064,61.0737,60.55,60.8603,13558.0
2017-09-05 13:00:00,62.36,62.56,62.25,62.5,3888.0,60.4821,60.6761,60.3754,60.6179,3888.0
2017-09-05 13:30:00,62.56,62.66,62.5,62.62,1975.0,60.6761,60.7731,60.6179,60.7343,1975.0
2017-09-05 14:00:00,62.7,63.12,62.61,63.1,6531.0,60.8119,61.2192,60.7246,61.1998,6531.0
2017-09-05 14:30:00,63.19,63.19,63.13,63.13,200.0,61.2871,61.2871,61.2289,61.2289,200.0
2017-09-05 15:00:00,62.87,62.99,62.87,62.99,561.0,60.9767,61.0931,60.9767,61.0931,561.0
2017-09-05 15:30:00,63.01,63.04,62.89,62.9,9050.0,61.1125,61.1416,60.9961,61.0058,9050.0
2017-09-06 09:30:00,63.74,64.0,63.33,63.45,9943.0,61.8205,62.0727,61.4229,61.5393,9943.0
2017-09-06 10:00:00,63.59,64.0,63.5,63.5,6095.0,61.6751,62.0727,61.5878,61.5878,6095.0
2017-09-06 10:30:00,63.75,63.75,63.4,63.51,5235.0,61.8302,61.8302,61.4908,61.5975,5235.0
2017-09-06 11:00:00,63.38,63.38,62.96,63.08,1085.0,61.4714,61.4714,61.064,61.1804,1085.0
2017-09-06 11:30:00,63.05,63.05,63.0,63.0,1962.0,61.1513,61.1513,61.1028,61.1028,1962.0
2017-09-06 12:00:00,63.07,63.07,62.94,62.94,560.0,61.1707,61.1707,61.0446,61.0446,560.0
2017-09-06 12:30:00,62.92,62.92,62.92,62.92,100.0,61.0252,61.0252,61.0252,61.0252,100.0
2017-09-06 13:00:00,63.51,63.79,63.51,63.76,4800.0,61.5975,61.869,61.5975,61.8399,4800.0
2017-09-06 13:30:00,63.59,63.65,63.55,63.55,3566.0,61.6751,61.7332,61.6363,61.6363,3566.0
2017-09-06 14:00:00,63.65,63.7,63.61,63.7,1560.0,61.7332,61.7817,61.6945,61.7817,1560.0
2017-09-06 14:30:00,63.7,63.7,63.7,63.7,0.0,61.7817,61.7817,61.7817,61.7817,0.0
2017-09-06 15:00:00,63.55,63.76,63.55,63.75,2079.0,61.6363,61.8399,61.6363,61.8302,2079.0
2017-09-06 15:30:00,63.71,63.71,63.23,63.23,2700.0,61.7914,61.7914,61.3259,61.3259,2700.0
2017-09-07 09:30:00,63.42,63.55,62.64,62.64,12005.0,61.5102,61.6363,60.7537,60.7537,12005.0
2017-09-07 10:00:00,62.57,62.57,62.28,62.28,7208.0,60.6858,60.6858,60.4045,60.4045,7208.0
2017-09-07 10:30:00,62.5,63.29,62.5,63.27,10861.0,60.6179,61.3841,60.6179,61.3647,10861.0
2017-09-07 11:00:00,63.12,63.13,62.63,62.63,900.0,61.2192,61.2289,60.744,60.744,900.0
2017-09-07 11:30:00,62.3,62.65,62.3,62.57,4260.0,60.4239,60.7634,60.4239,60.6858,4260.0
2017-09-07 12:00:00,62.67,62.71,62.55,62.71,8223.0,60.7828,60.8216,60.6664,60.8216,8223.0
2017-09-07 12:30:00,62.63,63.07,62.5,63.03,9420.0,60.744,61.1707,60.6179,61.1319,9420.0
2017-09-07 13:00:00,62.88,62.88,62.55,62.55,1100.0,60.9864,60.9864,60.6664,60.6664,1100.0
2017-09-07 13:30:00,62.62,62.62,62.56,62.56,1263.0,60.7343,60.7343,60.6761,60.6761,1263.0
2017-09-07 14:00:00,62.6,62.79,62.55,62.78,2950.0,60.7149,60.8991,60.6664,60.8894,2950.0
2017-09-07 14:30:00,62.64,62.64,62.64,62.64,100.0,60.7537,60.7537,60.7537,60.7537,100.0
2017-09-07 15:00:00,62.73,62.88,62.73,62.88,5231.0,60.841,60.9864,60.841,60.9864,5231.0
2017-09-07 15:30:00,62.68,62.83,62.64,62.8,5322.0,60.7925,60.9379,60.7537,60.9088,5322.0
2017-09-08 09:30:00,62.53,62.53,62.23,62.3,5144.0,60.647,60.647,60.356,60.4239,5144.0
2017-09-08 10:00:00,62.71,62.71,62.49,62.61,915.0,60.8216,60.8216,60.6082,60.7246,915.0
2017-09-08 10:30:00,62.71,63.35,62.71,63.22,2867.0,60.8216,61.4423,60.8216,61.3162,2867.0
2017-09-08 11:00:00,63.61,63.62,63.2,63.35,5695.0,61.6945,61.7041,61.2968,61.4423,5695.0
2017-09-08 11:30:00,63.36,63.37,63.32,63.37,2200.0,61.452,61.4617,61.4132,61.4617,2200.0
2017-09-08 12:00:00,63.31,63.31,62.8,62.99,1200.0,61.4035,61.4035,60.9088,61.0931,1200.0
2017-09-08 12:30:00,63.17,63.23,63.16,63.21,3100.0,61.2677,61.3259,61.258,61.3065,3100.0
2017-09-08 13:00:00,63.16,63.17,62.99,63.0,2100.0,61.258,61.2677,61.0931,61.1028,2100.0
2017-09-08 13:30:00,62.8,62.99,62.79,62.99,1427.0,60.9088,61.0931,60.8991,61.0931,1427.0
2017-09-08 14:00:00,63.04,63.04,63.03,63.04,500.0,61.1416,61.1416,61.1319,61.1416,500.0
2017-09-08 14:30:00,63.08,63.08,63.08,63.08,200.0,61.1804,61.1804,61.1804,61.1804,200.0
2017-09-08 15:00:00,63.18,63.26,62.8,62.81,12531.0,61.2774,61.355,60.9088,60.9185,12531.0
2017-09-08 15:30:00,62.62,62.9,62.62,62.9,21213.0,60.7343,61.0058,60.7343,61.0058,21213.0
2017-09-11 09:30:00,64.57,65.19,64.57,64.73,20324.0,62.6255,63.2269,62.6255,62.7807,20324.0
2017-09-11 10:00:00,64.8,64.92,64.8,64.86,7700.0,62.8486,62.965,62.8486,62.9068,7700.0
2017-09-11 10:30:00,64.79,64.8,64.49,64.49,3721.0,62.8389,62.8486,62.5479,62.5479,3721.0
2017-09-11 11:00:00,64.63,64.75,64.63,64.75,200.0,62.6837,62.8001,62.6837,62.8001,200.0
2017-09-11 11:30:00,64.75,65.02,64.75,65.02,4349.0,62.8001,63.062,62.8001,63.062,4349.0
2017-09-11 12:00:00,64.95,65.0,64.94,65.0,3370.0,62.9941,63.0426,62.9844,63.0426,3370.0
2017-09-11 12:30:00,65.14,65.22,65.02,65.02,7694.0,63.1784,63.256,63.062,63.062,7694.0
2017-09-11 13:00:00,65.15,65.15,65.05,65.12,20547.0,63.1881,63.1881,63.0911,63.159,20547.0
2017-09-11 13:30:00,65.07,65.09,64.95,65.01,6657.0,63.1105,63.1299,62.9941,63.0523,6657.0
2017-09-11 14:00:00,65.1,65.1,64.95,65.03,2000.0,63.1396,63.1396,62.9941,63.0717,2000.0
2017-09-11 14:30:00,65.07,65.07,64.88,64.88,500.0,63.1105,63.1105,62.9262,62.9262,500.0
2017-09-11 15:00:00,65.0,65.11,65.0,65.04,1466.0,63.0426,63.1493,63.0426,63.0814,1466.0
2017-09-11 15:30:00,64.91,65.0,64.83,64.95,13112.0,62.9553,63.0426,62.8777,62.9941,13112.0
2017-09-12 09:30:00,65.49,65.76,65.18,65.44,13397.0,63.5178,63.7797,63.2172,63.4693,13397.0
2017-09-12 10:00:00,65.75,65.85,65.6,65.68,10444.0,63.77,63.867,63.6245,63.7021,10444.0
2017-09-12 10:30:00,65.69,65.82,65.62,65.74,7550.0,63.7118,63.8379,63.6439,63.7603,7550.0
2017-09-12 11:00:00,65.55,65.77,65.55,65.73,14040.0,63.576,63.7894,63.576,63.7506,14040.0
2017-09-12 11:30:00,65.78,66.1,65.78,65.98,7500.0,63.7991,64.1095,63.7991,63.9931,7500.0
2017-09-12 12:00:00,66.04,66.17,66.03,66.17,1500.0,64.0513,64.1774,64.0416,64.1774,1500.0
2017-09-12 12:30:00,66.2,66.25,65.98,66.04,2351.0,64.2065,64.2549,63.9931,64.0513,2351.0
2017-09-12 13:00:00,66.15,66.17,66.11,66.17,1080.0,64.158,64.1774,64.1192,64.1774,1080.0
2017-09-12 13:30:00,66.23,66.25,66.01,66.01,10270.0,64.2356,64.2549,64.0222,64.0222,10270.0
2017-09-12 14:00:00,66.01,66.11,65.98,66.04,11985.0,64.0222,64.1192,63.9931,64.0513,11985.0
2017-09-12 14:30:00,66.02,66.09,66.02,66.09,1200.0,64.0319,64.0998,64.0319,64.0998,1200.0
2017-09-12 15:00:00,66.12,66.12,65.88,65.88,5306.0,64.1289,64.1289,63.8961,63.8961,5306.0
2017-09-12 15:30:00,65.98,66.1,65.95,66.06,8807.0,63.9931,64.1095,63.964,64.0707,8807.0
2017-09-13 09:30:00,65.89,66.47,65.89,66.47,4183.0,63.9058,64.4683,63.9058,64.4683,4183.0
2017-09-13 10:00:00,66.41,66.75,66.41,66.66,12112.0,64.4101,64.7399,64.4101,64.6526,12112.0
2017-09-13 10:30:00,66.82,66.82,66.65,66.69,3467.0,64.8078,64.8078,64.6429,64.6817,3467.0
2017-09-13 11:00:00,66.76,66.88,66.74,66.88,1749.0,64.7496,64.866,64.7302,64.866,1749.0
2017-09-13 11:30:00,66.9,66.9,66.71,66.71,1798.0,64.8854,64.8854,64.7011,64.7011,1798.0
2017-09-13 12:00:00,66.92,67.05,66.9,66.9,4034.0,64.9048,65.0309,64.8854,64.8854,4034.0
2017-09-13 12:30:00,66.85,66.85,66.85,66.85,255.0,64.8369,64.8369,64.8369,64.8369,255.0
2017-09-13 13:00:00,66.89,66.89,66.81,66.81,600.0,64.8757,64.8757,64.7981,64.7981,600.0
2017-09-13 13:30:00,66.77,66.8,66.77,66.8,900.0,64.7593,64.7884,64.7593,64.7884,900.0
2017-09-13 14:00:00,66.82,66.86,66.79,66.86,2700.0,64.8078,64.8466,64.7787,64.8466,2700.0
2017-09-13 14:30:00,66.77,67.0,66.76,67.0,6200.0,64.7593,64.9824,64.7496,64.9824,6200.0
2017-09-13 15:00:00,66.76,66.77,66.66,66.71,6900.0,64.7496,64.7593,64.6526,64.7011,6900.0
2017-09-13 15:30:00,66.52,66.72,66.49,66.72,3290.0,64.5168,64.7108,64.4877,64.7108,3290.0
2017-09-14 09:30:00,66.4,66.56,65.96,66.56,11710.0,64.4004,64.5556,63.9737,64.5556,11710.0
2017-09-14 10:00:00,66.66,66.69,66.6,66.61,1605.0,64.6526,64.6817,64.5944,64.6041,1605.0
2017-09-14 10:30:00,66.72,66.72,66.66,66.66,300.0,64.7108,64.7108,64.6526,64.6526,300.0
2017-09-14 11:00:00,66.68,66.92,66.68,66.77,1750.0,64.672,64.9048,64.672,64.7593,1750.0
2017-09-14 11:30:00,66.77,66.77,66.77,66.77,0.0,64.7593,64.7593,64.7593,64.7593,0.0
2017-09-14 12:00:00,66.55,66.79,66.55,66.67,2000.0,64.5459,64.7787,64.5459,64.6623,2000.0
2017-09-14 12:30:00,66.65,66.66,66.55,66.55,10750.0,64.6429,64.6526,64.5459,64.5459,10750.0
2017-09-14 13:00:00,66.5,66.5,66.29,66.31,1815.0,64.4974,64.4974,64.2937,64.3131,1815.0
2017-09-14 13:30:00,66.35,66.35,66.3,66.3,800.0,64.3519,64.3519,64.3034,64.3034,800.0
2017-09-14 14:00:00,66.35,66.35,66.35,66.35,270.0,64.3519,64.3519,64.3519,64.3519,270.0
2017-09-14 14:30:00,66.34,66.4,66.34,66.4,750.0,64.3422,64.4004,64.3422,64.4004,750.0
2017-09-14 15:00:00,66.39,66.4,66.22,66.23,7656.0,64.3907,64.4004,64.2259,64.2356,7656.0
2017-09-14 15:30:00,66.21,66.5,66.21,66.46,10867.0,64.2162,64.4974,64.2162,64.4586,10867.0
2017-09-15 09:30:00,66.46,66.75,66.09,66.39,11093.0,64.4586,64.7399,64.0998,64.3907,11093.0
2017-09-15 10:00:00,66.32,66.32,66.19,66.28,938.0,64.3228,64.3228,64.1968,64.284,938.0
2017-09-15 10:30:00,66.4,66.63,66.3,66.52,3850.0,64.4004,64.6235,64.3034,64.5168,3850.0
2017-09-15 11:00:00,66.61,66.84,66.61,66.73,4200.0,64.6041,64.8272,64.6041,64.7205,4200.0
2017-09-15 11:30:00,66.79,66.85,66.74,66.8,9047.0,64.7787,64.8369,64.7302,64.7884,9047.0
2017-09-15 12:00:00,66.84,66.87,66.83,66.86,2454.0,64.8272,64.8563,64.8175,64.8466,2454.0
2017-09-15 12:30:00,66.89,66.89,66.81,66.86,2300.0,64.8757,64.8757,64.7981,64.8466,2300.0
2017-09-15 13:00:00,66.84,66.89,66.84,66.88,250.0,64.8272,64.8757,64.8272,64.866,250.0
2017-09-15 13:30:00,66.88,66.88,66.88,66.88,0.0,64.866,64.866,64.866,64.866,0.0
2017-09-15 14:00:00,66.9,67.15,66.9,67.05,1600.0,64.8854,65.1278,64.8854,65.0309,1600.0
2017-09-15 14:30:00,67.15,67.15,66.98,67.05,1050.0,65.1278,65.1278,64.963,65.0309,1050.0
2017-09-15 15:00:00,67.05,67.16,67.01,67.16,5529.0,65.0309,65.1375,64.9921,65.1375,5529.0
2017-09-15 15:30:00,67.18,67.32,67.16,67.27,12217.0,65.1569,65.2927,65.1375,65.2442,12217.0
2017-09-18 09:30:00,67.53,68.66,67.53,68.39,23166.0,65.4964,66.5924,65.4964,66.3305,23166.0
2017-09-18 10:00:00,68.43,68.84,68.35,68.75,25627.0,66.3693,66.767,66.2917,66.6797,25627.0
2017-09-18 10:30:00,68.75,68.84,68.52,68.56,17167.0,66.6797,66.767,66.4566,66.4954,17167.0
2017-09-18 11:00:00,68.54,68.76,68.5,68.67,11889.0,66.476,66.6894,66.4372,66.6021,11889.0
2017-09-18 11:30:00,68.7,68.7,68.49,68.57,14950.0,66.6312,66.6312,66.4275,66.5051,14950.0
2017-09-18 12:00:00,68.59,68.82,68.59,68.72,15114.0,66.5245,66.7476,66.5245,66.6506,15114.0
2017-09-18 12:30:00,68.75,68.93,68.72,68.91,9337.0,66.6797,66.8542,66.6506,66.8348,9337.0
2017-09-18 13:00:00,68.87,69.07,68.87,68.96,13241.0,66.7961,66.99,66.7961,66.8833,13241.0
2017-09-18 13:30:00,68.94,69.25,68.94,69.22,12576.0,66.8639,67.1646,66.8639,67.1355,12576.0
2017-09-18 14:00:00,69.21,69.21,68.77,68.89,4671.0,67.1258,67.1258,66.6991,66.8154,4671.0
2017-09-18 14:30:00,68.95,68.95,68.57,68.82,1625.0,66.8736,66.8736,66.5051,66.7476,1625.0
2017-09-18 15:00:00,68.7,68.7,68.69,68.7,100.0,66.6312,66.6312,66.6215,66.6312,100.0
2017-09-18 15:30:00,68.66,68.7,68.55,68.6,13071.0,66.5924,66.6312,66.4857,66.5342,13071.0
2017-09-19 09:30:00,68.99,69.08,68.55,68.55,12393.0,66.9124,66.9997,66.4857,66.4857,12393.0
2017-09-19 10:00:00,68.74,68.74,68.59,68.64,1695.0,66.67,66.67,66.5245,66.573,1695.0
2017-09-19 10:30:00,68.67,68.81,68.6,68.65,4210.0,66.6021,66.7379,66.5342,66.5827,4210.0
2017-09-19 11:00:00,68.55,68.55,68.33,68.44,5642.0,66.4857,66.4857,66.2723,66.379,5642.0
2017-09-19 11:30:00,68.49,68.49,68.3,68.44,1513.0,66.4275,66.4275,66.2432,66.379,1513.0
2017-09-19 12:00:00,68.46,68.59,68.46,68.59,2600.0,66.3984,66.5245,66.3984,66.5245,2600.0
2017-09-19 12:30:00,68.58,68.68,68.54,68.68,2372.0,66.5148,66.6118,66.476,66.6118,2372.0
2017-09-19 13:00:00,68.58,68.69,68.55,68.56,3821.0,66.5148,66.6215,66.4857,66.4954,3821.0
2017-09-19 13:30:00,68.55,68.55,68.55,68.55,100.0,66.4857,66.4857,66.4857,66.4857,100.0
2017-09-19 14:00:00,68.6,68.76,68.6,68.64,5725.0,66.5342,66.6894,66.5342,66.573,5725.0
2017-09-19 14:30:00,68.64,68.65,68.55,68.55,5170.0,66.573,66.5827,66.4857,66.4857,5170.0
2017-09-19 15:00:00,68.53,68.57,68.51,68.52,910.0,66.4663,66.5051,66.4469,66.4566,910.0
2017-09-19 15:30:00,68.52,68.64,68.46,68.64,4726.0,66.4566,66.573,66.3984,66.573,4726.0
2017-09-20 09:30:00,68.8,68.85,68.52,68.8,17760.0,66.7282,66.7767,66.4566,66.7282,17760.0
2017-09-20 10:00:00,68.81,68.88,68.69,68.7,6210.0,66.7379,66.8057,66.6215,66.6312,6210.0
2017-09-20 10:30:00,68.96,69.19,68.86,68.96,19918.0,66.8833,67.1064,66.7864,66.8833,19918.0
2017-09-20 11:00:00,69.15,69.25,69.08,69.12,9460.0,67.0676,67.1646,66.9997,67.0385,9460.0
2017-09-20 11:30:00,69.12,69.25,69.05,69.2,7546.0,67.0385,67.1646,66.9706,67.1161,7546.0
2017-09-20 12:00:00,69.25,69.34,69.25,69.33,6166.0,67.1646,67.2519,67.1646,67.2422,6166.0
2017-09-20 12:30:00,69.44,69.54,69.44,69.53,7411.0,67.3489,67.4459,67.3489,67.4362,7411.0
2017-09-20 13:00:00,69.55,69.55,69.29,69.31,6470.0,67.4556,67.4556,67.2034,67.2228,6470.0
2017-09-20 13:30:00,69.3,69.35,69.23,69.35,1000.0,67.2131,67.2616,67.1452,67.2616,1000.0
2017-09-20 14:00:00,69.3,69.4,68.8,68.99,23226.0,67.2131,67.3101,66.7282,66.9124,23226.0
2017-09-20 14:30:00,69.03,69.5,69.0,69.47,2731.0,66.9512,67.4071,66.9221,67.378,2731.0
2017-09-20 15:00:00,69.4,69.53,69.26,69.27,850.0,67.3101,67.4362,67.1743,67.184,850.0
2017-09-20 15:30:00,69.3,69.38,69.21,69.38,5629.0,67.2131,67.2907,67.1258,67.2907,5629.0
2017-09-21 09:30:00,69.65,69.65,68.8,69.08,14471.0,67.5526,67.5526,66.7282,66.9997,14471.0
2017-09-21 10:00:00,69.07,69.19,69.0,69.18,1485.0,66.99,67.1064,66.9221,67.0967,1485.0
2017-09-21 10:30:00,69.21,69.43,69.16,69.43,4200.0,67.1258,67.3392,67.0773,67.3392,4200.0
2017-09-21 11:00:00,69.4,69.75,69.21,69.71,17725.0,67.3101,67.6496,67.1258,67.6108,17725.0
2017-09-21 11:30:00,69.69,69.73,69.52,69.56,6300.0,67.5914,67.6302,67.4265,67.4653,6300.0
2017-09-21 12:00:00,69.55,69.78,69.51,69.78,13959.0,67.4556,67.6786,67.4168,67.6786,13959.0
2017-09-21 12:30:00,69.8,69.91,69.76,69.83,4272.0,67.698,67.8047,67.6592,67.7271,4272.0
2017-09-21 13:00:00,69.83,69.83,69.83,69.83,0.0,67.7271,67.7271,67.7271,67.7271,0.0
2017-09-21 13:30:00,69.69,69.78,69.6,69.6,2311.0,67.5914,67.6786,67.5041,67.5041,2311.0
2017-09-21 14:00:00,69.68,69.75,69.46,69.46,8326.0,67.5817,67.6496,67.3683,67.3683,8326.0
2017-09-21 14:30:00,69.46,69.48,69.18,69.44,7015.0,67.3683,67.3877,67.0967,67.3489,7015.0
2017-09-21 15:00:00,69.48,69.49,69.41,69.45,534.0,67.3877,67.3974,67.3198,67.3586,534.0
2017-09-21 15:30:00,69.44,69.44,69.05,69.08,13577.0,67.3489,67.3489,66.9706,66.9997,13577.0
2017-09-22 09:30:00,69.01,69.45,68.98,69.37,11182.0,66.9318,67.3586,66.9027,67.281,11182.0
2017-09-22 10:00:00,69.55,69.76,69.47,69.72,24946.0,67.4556,67.6592,67.378,67.6205,24946.0
2017-09-22 10:30:00,69.78,70.33,69.78,69.91,70864.0,67.6786,68.2121,67.6786,67.8047,70864.0
2017-09-22 11:00:00,70.05,70.26,69.83,69.83,18100.0,67.9405,68.1442,67.7271,67.7271,18100.0
2017-09-22 11:30:00,69.92,69.95,69.75,69.83,26303.0,67.8144,67.8435,67.6496,67.7271,26303.0
2017-09-22 12:00:00,69.93,70.04,69.83,69.83,1700.0,67.8241,67.9308,67.7271,67.7271,1700.0
2017-09-22 12:30:00,69.82,70.04,69.79,69.92,3122.0,67.7174,67.9308,67.6883,67.8144,3122.0
2017-09-22 13:00:00,70.02,70.09,69.94,70.09,3009.0,67.9114,67.9793,67.8338,67.9793,3009.0
2017-09-22 13:30:00,70.12,70.25,70.06,70.25,15942.0,68.0084,68.1345,67.9502,68.1345,15942.0
2017-09-22 14:00:00,70.3,70.31,70.2,70.2,1959.0,68.183,68.1927,68.086,68.086,1959.0
2017-09-22 14:30:00,70.19,70.24,69.93,70.03,23678.0,68.0763,68.1248,67.8241,67.9211,23678.0
2017-09-22 15:00:00,70.06,70.18,70.01,70.18,7133.0,67.9502,68.0666,67.9017,68.0666,7133.0
2017-09-22 15:30:00,70.25,70.29,69.96,69.96,34285.0,68.1345,68.1733,67.8532,67.8532,34285.0
2017-09-25 09:30:00,70.1,70.45,70.0,70.27,77285.0,67.989,68.3285,67.892,68.1539,77285.0
2017-09-25 10:00:00,70.34,70.82,70.34,70.82,39788.0,68.2218,68.6873,68.2218,68.6873,39788.0
2017-09-25 10:30:00,70.71,70.71,69.92,69.92,51266.0,68.5806,68.5806,67.8144,67.8144,51266.0
2017-09-25 11:00:00,69.85,69.88,69.24,69.79,16629.0,67.7465,67.7756,67.1549,67.6883,16629.0
2017-09-25 11:30:00,69.74,69.85,69.51,69.53,3418.0,67.6399,67.7465,67.4168,67.4362,3418.0
2017-09-25 12:00:00,69.61,69.61,69.09,69.34,9250.0,67.5138,67.5138,67.0094,67.2519,9250.0
2017-09-25 12:30:00,69.4,69.92,69.38,69.76,7026.0,67.3101,67.8144,67.2907,67.6592,7026.0
2017-09-25 13:00:00,69.82,70.03,69.82,69.96,6401.0,67.7174,67.9211,67.7174,67.8532,6401.0
2017-09-25 13:30:00,69.79,69.98,69.76,69.92,10708.0,67.6883,67.8726,67.6592,67.8144,10708.0
2017-09-25 14:00:00,70.14,70.21,70.04,70.15,3475.0,68.0278,68.0957,67.9308,68.0375,3475.0
2017-09-25 14:30:00,69.91,70.17,69.91,70.17,2100.0,67.8047,68.0569,67.8047,68.0569,2100.0
2017-09-25 15:00:00,70.2,70.22,70.05,70.19,14410.0,68.086,68.1054,67.9405,68.0763,14410.0
2017-09-25 15:30:00,70.19,70.31,70.07,70.31,20423.0,68.0763,68.1927,67.9599,68.1927,20423.0
2017-09-26 09:30:00,70.46,70.91,70.33,70.72,38885.0,68.3382,68.7746,68.2121,68.5903,38885.0
2017-09-26 10:00:00,70.75,71.05,70.69,70.93,26735.0,68.6194,68.9104,68.5612,68.794,26735.0
2017-09-26 10:30:00,70.92,71.15,70.7,70.87,34844.0,68.7843,69.0074,68.5709,68.7358,34844.0
2017-09-26 11:00:00,70.92,71.11,70.85,70.95,35831.0,68.7843,68.9686,68.7164,68.8134,35831.0
2017-09-26 11:30:00,70.97,71.03,70.86,71.03,11688.0,68.8328,68.891,68.7261,68.891,11688.0
2017-09-26 12:00:00,71.13,71.22,71.0,71.04,2592.0,68.988,69.0753,68.8619,68.9007,2592.0
2017-09-26 12:30:00,71.07,71.07,70.8,70.88,26760.0,68.9298,68.9298,68.6679,68.7455,26760.0
2017-09-26 13:00:00,70.88,71.2,70.83,71.19,21536.0,68.7455,69.0559,68.697,69.0462,21536.0
2017-09-26 13:30:00,71.32,71.68,71.32,71.64,12242.0,69.1723,69.5214,69.1723,69.4826,12242.0
2017-09-26 14:00:00,71.65,71.67,71.35,71.4,2400.0,69.4923,69.5117,69.2014,69.2499,2400.0
2017-09-26 14:30:00,71.39,71.39,71.23,71.23,3173.0,69.2402,69.2402,69.085,69.085,3173.0
2017-09-26 15:00:00,71.36,71.45,71.29,71.29,4152.0,69.2111,69.2984,69.1432,69.1432,4152.0
2017-09-26 15:30:00,71.45,71.45,70.91,70.94,14897.0,69.2984,69.2984,68.7746,68.8037,14897.0
2017-09-27 09:30:00,72.41,72.82,72.18,72.3,33021.0,70.2294,70.6271,70.0064,70.1228,33021.0
2017-09-27 10:00:00,72.35,72.57,72.17,72.56,12026.0,70.1713,70.3846,69.9967,70.3749,12026.0
2017-09-27 10:30:00,72.33,72.42,71.79,72.01,25211.0,70.1519,70.2391,69.6281,69.8415,25211.0
2017-09-27 11:00:00,72.0,72.35,71.95,72.35,21700.0,69.8318,70.1713,69.7833,70.1713,21700.0
2017-09-27 11:30:00,72.26,72.28,72.16,72.22,2540.0,70.084,70.1034,69.987,70.0452,2540.0
2017-09-27 12:00:00,72.19,72.63,72.05,72.63,37662.0,70.0161,70.4428,69.8803,70.4428,37662.0
2017-09-27 12:30:00,72.68,73.7,72.61,73.7,21830.0,70.4913,71.4806,70.4234,71.4806,21830.0
2017-09-27 13:00:00,73.74,74.36,73.74,74.29,61419.0,71.5194,72.1207,71.5194,72.0528,61419.0
2017-09-27 13:30:00,74.33,75.58,74.33,75.55,25276.0,72.0916,73.304,72.0916,73.2749,25276.0
2017-09-27 14:00:00,75.56,75.6,74.95,74.97,20028.0,73.2846,73.3234,72.693,72.7124,20028.0
2017-09-27 14:30:00,75.14,75.33,75.14,75.27,6085.0,72.8772,73.0615,72.8772,73.0033,6085.0
2017-09-27 15:00:00,75.27,75.66,75.21,75.25,30549.0,73.0033,73.3816,72.9451,72.9839,30549.0
2017-09-27 15:30:00,75.26,75.57,75.0,75.13,44737.0,72.9936,73.2943,72.7415,72.8675,44737.0
2017-09-28 09:30:00,74.84,74.91,74.39,74.51,35967.0,72.5863,72.6542,72.1498,72.2662,35967.0
2017-09-28 10:00:00,74.56,74.65,74.15,74.63,26170.0,72.3147,72.402,71.917,72.3826,26170.0
2017-09-28 10:30:00,74.44,74.87,74.19,74.61,17661.0,72.1983,72.6154,71.9558,72.3632,17661.0
2017-09-28 11:00:00,74.5,74.88,74.46,74.82,12748.0,72.2565,72.6251,72.2177,72.5669,12748.0
2017-09-28 11:30:00,74.86,75.03,74.85,74.97,14114.0,72.6057,72.7705,72.596,72.7124,14114.0
2017-09-28 12:00:00,75.08,75.53,75.05,75.41,12277.0,72.819,73.2555,72.7899,73.1391,12277.0
2017-09-28 12:30:00,75.46,75.67,75.33,75.62,21303.0,73.1876,73.3913,73.0615,73.3428,21303.0
2017-09-28 13:00:00,75.57,75.61,75.45,75.46,8714.0,73.2943,73.3331,73.1779,73.1876,8714.0
2017-09-28 13:30:00,75.46,75.8,75.46,75.76,13833.0,73.1876,73.5174,73.1876,73.4786,13833.0
2017-09-28 14:00:00,75.8,75.86,75.6,75.6,6650.0,73.5174,73.5756,73.3234,73.3234,6650.0
2017-09-28 14:30:00,75.55,75.57,75.4,75.57,6094.0,73.2749,73.2943,73.1294,73.2943,6094.0
2017-09-28 15:00:00,75.46,75.97,75.39,75.39,20908.0,73.1876,73.6822,73.1197,73.1197,20908.0
2017-09-28 15:30:00,75.4,75.85,75.39,75.74,13594.0,73.1294,73.5659,73.1197,73.4592,13594.0
2017-09-29 09:30:00,75.82,76.23,75.55,75.77,40085.0,73.5368,73.9344,73.2749,73.4883,40085.0
2017-09-29 10:00:00,76.0,76.25,75.76,75.76,40655.0,73.7113,73.9538,73.4786,73.4786,40655.0
2017-09-29 10:30:00,75.82,76.17,75.77,76.13,3800.0,73.5368,73.8762,73.4883,73.8374,3800.0
2017-09-29 11:00:00,76.13,76.38,76.13,76.22,46365.0,73.8374,74.0799,73.8374,73.9247,46365.0
2017-09-29 11:30:00,76.35,76.39,76.12,76.25,22986.0,74.0508,74.0896,73.8277,73.9538,22986.0
2017-09-29 12:00:00,76.32,76.56,76.3,76.46,36195.0,74.0217,74.2545,74.0023,74.1575,36195.0
2017-09-29 12:30:00,76.42,76.6,76.21,76.27,42877.0,74.1187,74.2933,73.915,73.9732,42877.0
2017-09-29 13:00:00,76.27,76.27,76.14,76.14,3174.0,73.9732,73.9732,73.8471,73.8471,3174.0
2017-09-29 13:30:00,76.25,76.26,76.05,76.08,7900.0,73.9538,73.9635,73.7598,73.7889,7900.0
2017-09-29 14:00:00,76.04,76.3,76.03,76.27,16999.0,73.7501,74.0023,73.7404,73.9732,16999.0
2017-09-29 14:30:00,76.25,76.31,76.13,76.26,2262.0,73.9538,74.012,73.8374,73.9635,2262.0
2017-09-29 15:00:00,76.26,76.26,76.0,76.0,7880.0,73.9635,73.9635,73.7113,73.7113,7880.0
2017-09-29 15:30:00,76.03,76.32,75.86,76.2,27039.0,73.7404,74.0217,73.5756,73.9053,27039.0
2017-10-02 09:30:00,76.45,77.16,76.05,77.16,55035.0,74.1478,74.8364,73.7598,74.8364,55035.0
2017-10-02 10:00:00,77.09,77.69,77.08,77.4,25268.0,74.7685,75.3504,74.7588,75.0692,25268.0
2017-10-02 10:30:00,77.42,77.56,76.85,76.89,20968.0,75.0886,75.2244,74.5357,74.5745,20968.0
2017-10-02 11:00:00,76.92,77.1,76.7,76.72,14873.0,74.6036,74.7782,74.3903,74.4097,14873.0
2017-10-02 11:30:00,77.0,77.41,77.0,77.05,35386.0,74.6812,75.0789,74.6812,74.7297,35386.0
2017-10-02 12:00:00,76.9,77.56,76.82,77.48,29149.0,74.5842,75.2244,74.5066,75.1468,29149.0
2017-10-02 12:30:00,77.56,77.93,77.51,77.93,30362.0,75.2244,75.5832,75.1759,75.5832,30362.0
2017-10-02 13:00:00,77.99,78.15,77.75,77.75,19697.0,75.6414,75.7966,75.4086,75.4086,19697.0
2017-10-02 13:30:00,77.76,78.33,77.76,78.33,19334.0,75.4183,75.9712,75.4183,75.9712,19334.0
2017-10-02 14:00:00,78.22,78.33,78.11,78.12,10484.0,75.8645,75.9712,75.7578,75.7675,10484.0
2017-10-02 14:30:00,78.16,78.29,78.05,78.19,20999.0,75.8063,75.9324,75.6996,75.8354,20999.0
2017-10-02 15:00:00,78.2,78.54,78.1,78.49,11246.0,75.8451,76.1748,75.7481,76.1264,11246.0
2017-10-02 15:30:00,78.43,78.95,78.4,78.95,31192.0,76.0682,76.5725,76.0391,76.5725,31192.0
2017-10-03 09:30:00,79.19,79.28,78.82,78.98,21929.0,76.8053,76.8926,76.4464,76.6016,21929.0
2017-10-03 10:00:00,78.9,78.9,78.17,78.41,16044.0,76.524,76.524,75.816,76.0488,16044.0
2017-10-03 10:30:00,78.26,78.64,78.2,78.53,23290.0,75.9033,76.2718,75.8451,76.1651,23290.0
2017-10-03 11:00:00,78.5,78.56,77.96,78.09,9592.0,76.1361,76.1942,75.6123,75.7384,9592.0
2017-10-03 11:30:00,78.12,78.53,78.12,78.34,36781.0,75.7675,76.1651,75.7675,75.9809,36781.0
2017-10-03 12:00:00,78.27,78.59,78.26,78.51,6750.0,75.913,76.2233,75.9033,76.1458,6750.0
2017-10-03 12:30:00,78.4,78.4,78.15,78.27,1700.0,76.0391,76.0391,75.7966,75.913,1700.0
2017-10-03 13:00:00,78.41,78.46,78.33,78.33,4600.0,76.0488,76.0973,75.9712,75.9712,4600.0
2017-10-03 13:30:00,78.4,78.48,78.33,78.48,3673.0,76.0391,76.1167,75.9712,76.1167,3673.0
2017-10-03 14:00:00,78.5,78.88,78.5,78.82,23200.0,76.1361,76.5046,76.1361,76.4464,23200.0
2017-10-03 14:30:00,78.76,78.77,78.6,78.77,15350.0,76.3882,76.3979,76.233,76.3979,15350.0
2017-10-03 15:00:00,78.76,79.0,78.73,79.0,19934.0,76.3882,76.621,76.3591,76.621,19934.0
2017-10-03 15:30:00,78.98,79.45,78.98,79.45,101547.0,76.6016,77.0574,76.6016,77.0574,101547.0
2017-10-04 09:30:00,79.05,79.33,78.75,78.83,26624.0,76.6695,76.9411,76.3785,76.4561,26624.0
2017-10-04 10:00:00,78.89,79.54,78.89,79.49,31715.0,76.5143,77.1447,76.5143,77.0962,31715.0
2017-10-04 10:30:00,79.55,79.55,79.19,79.28,13065.0,77.1544,77.1544,76.8053,76.8926,13065.0
2017-10-04 11:00:00,79.55,79.68,79.38,79.4,17270.0,77.1544,77.2805,76.9896,77.009,17270.0
2017-10-04 11:30:00,79.72,79.88,79.58,79.69,27495.0,77.3193,77.4745,77.1835,77.2902,27495.0
2017-10-04 12:00:00,79.72,79.72,79.43,79.47,24167.0,77.3193,77.3193,77.038,77.0768,24167.0
2017-10-04 12:30:00,79.36,79.36,78.78,79.02,23164.0,76.9702,76.9702,76.4076,76.6404,23164.0
2017-10-04 13:00:00,79.06,79.07,78.82,78.82,5500.0,76.6792,76.6889,76.4464,76.4464,5500.0
2017-10-04 13:30:00,78.8,78.8,78.0,78.2,27260.0,76.427,76.427,75.6511,75.8451,27260.0
2017-10-04 14:00:00,78.24,78.56,78.19,78.47,1408.0,75.8839,76.1942,75.8354,76.107,1408.0
2017-10-04 14:30:00,78.57,78.77,78.49,78.76,2597.0,76.2039,76.3979,76.1264,76.3882,2597.0
2017-10-04 15:00:00,78.63,78.75,78.59,78.59,1300.0,76.2621,76.3785,76.2233,76.2233,1300.0
2017-10-04 15:30:00,78.53,78.76,78.45,78.69,24655.0,76.1651,76.3882,76.0876,76.3203,24655.0
2017-10-05 09:30:00,79.21,79.25,78.87,79.05,18916.0,76.8247,76.8635,76.4949,76.6695,18916.0
2017-10-05 10:00:00,78.81,79.16,78.81,79.09,1100.0,76.4367,76.7762,76.4367,76.7083,1100.0
2017-10-05 10:30:00,79.25,79.48,79.2,79.25,30101.0,76.8635,77.0865,76.815,76.8635,30101.0
2017-10-05 11:00:00,79.31,79.4,79.22,79.39,35649.0,76.9217,77.009,76.8344,76.9993,35649.0
2017-10-05 11:30:00,79.49,79.77,79.49,79.59,35226.0,77.0962,77.3678,77.0962,77.1932,35226.0
2017-10-05 12:00:00,79.6,79.92,79.6,79.76,14799.0,77.2029,77.5133,77.2029,77.3581,14799.0
2017-10-05 12:30:00,79.76,79.76,79.22,79.46,28279.0,77.3581,77.3581,76.8344,77.0671,28279.0
2017-10-05 13:00:00,79.3,79.52,79.27,79.45,6800.0,76.912,77.1253,76.8829,77.0574,6800.0
2017-10-05 13:30:00,79.35,79.55,79.35,79.45,22989.0,76.9605,77.1544,76.9605,77.0574,22989.0
2017-10-05 14:00:00,79.41,79.43,79.25,79.38,15859.0,77.0186,77.038,76.8635,76.9896,15859.0
2017-10-05 14:30:00,79.27,79.39,79.1,79.39,9280.0,76.8829,76.9993,76.718,76.9993,9280.0
2017-10-05 15:00:00,79.4,79.52,79.2,79.28,5800.0,77.009,77.1253,76.815,76.8926,5800.0
2017-10-05 15:30:00,79.35,79.43,79.15,79.33,35736.0,76.9605,77.038,76.7665,76.9411,35736.0
2017-10-06 09:30:00,78.5,79.45,78.42,79.13,44477.0,76.1361,77.0574,76.0585,76.7471,44477.0
2017-10-06 10:00:00,79.07,79.28,79.01,79.28,18137.0,76.6889,76.8926,76.6307,76.8926,18137.0
2017-10-06 10:30:00,79.05,79.09,78.55,78.62,19894.0,76.6695,76.7083,76.1845,76.2524,19894.0
2017-10-06 11:00:00,78.74,78.83,78.54,78.8,22150.0,76.3688,76.4561,76.1748,76.427,22150.0
2017-10-06 11:30:00,78.76,78.76,78.39,78.6,19112.0,76.3882,76.3882,76.0294,76.233,19112.0
2017-10-06 12:00:00,78.32,78.78,78.27,78.78,3228.0,75.9615,76.4076,75.913,76.4076,3228.0
2017-10-06 12:30:00,78.88,78.91,78.85,78.85,1863.0,76.5046,76.5337,76.4755,76.4755,1863.0
2017-10-06 13:00:00,78.72,78.86,78.35,78.8,7700.0,76.3494,76.4852,75.9906,76.427,7700.0
2017-10-06 13:30:00,78.68,78.8,78.66,78.8,3000.0,76.3106,76.427,76.2912,76.427,3000.0
2017-10-06 14:00:00,78.7,78.85,78.69,78.85,7100.0,76.33,76.4755,76.3203,76.4755,7100.0
2017-10-06 14:30:00,78.82,79.0,78.82,78.96,5927.0,76.4464,76.621,76.4464,76.5822,5927.0
2017-10-06 15:00:00,78.9,78.98,78.89,78.98,1132.0,76.524,76.6016,76.5143,76.6016,1132.0
2017-10-06 15:30:00,79.03,79.13,78.84,79.01,18672.0,76.6501,76.7471,76.4658,76.6307,18672.0
2017-10-09 09:30:00,79.32,80.0,78.76,78.84,74393.0,76.9314,77.5909,76.3882,76.4658,74393.0
2017-10-09 10:00:00,78.87,79.02,78.56,78.65,25430.0,76.4949,76.6404,76.1942,76.2815,25430.0
2017-10-09 10:30:00,78.6,78.67,78.46,78.59,5144.0,76.233,76.3009,76.0973,76.2233,5144.0
2017-10-09 11:00:00,78.53,78.67,78.5,78.66,8314.0,76.1651,76.3009,76.1361,76.2912,8314.0
2017-10-09 11:30:00,78.68,78.78,78.59,78.77,11140.0,76.3106,76.4076,76.2233,76.3979,11140.0
2017-10-09 12:00:00,78.55,78.55,78.45,78.45,7380.0,76.1845,76.1845,76.0876,76.0876,7380.0
2017-10-09 12:30:00,78.48,78.48,78.21,78.21,1802.0,76.1167,76.1167,75.8548,75.8548,1802.0
2017-10-09 13:00:00,78.16,78.37,78.04,78.19,16582.0,75.8063,76.01,75.6899,75.8354,16582.0
2017-10-09 13:30:00,78.31,78.31,78.22,78.22,400.0,75.9518,75.9518,75.8645,75.8645,400.0
2017-10-09 14:00:00,78.2,78.23,78.2,78.23,1100.0,75.8451,75.8742,75.8451,75.8742,1100.0
2017-10-09 14:30:00,78.1,78.17,77.94,78.17,27565.0,75.7481,75.816,75.5929,75.816,27565.0
2017-10-09 15:00:00,77.96,78.1,77.7,78.07,8654.0,75.6123,75.7481,75.3601,75.719,8654.0
2017-10-09 15:30:00,77.96,78.09,77.78,78.06,17333.0,75.6123,75.7384,75.4377,75.7093,17333.0
2017-10-10 09:30:00,78.81,79.33,78.78,78.88,44248.0,76.4367,76.9411,76.4076,76.5046,44248.0
2017-10-10 10:00:00,78.79,78.88,78.5,78.87,11307.0,76.4173,76.5046,76.1361,76.4949,11307.0
2017-10-10 10:30:00,78.85,78.85,78.51,78.82,1400.0,76.4755,76.4755,76.1458,76.4464,1400.0
2017-10-10 11:00:00,78.84,79.04,78.84,79.02,16700.0,76.4658,76.6598,76.4658,76.6404,16700.0
2017-10-10 11:30:00,78.85,78.85,78.49,78.49,4900.0,76.4755,76.4755,76.1264,76.1264,4900.0
2017-10-10 12:00:00,78.52,78.52,78.19,78.26,6000.0,76.1555,76.1555,75.8354,75.9033,6000.0
2017-10-10 12:30:00,78.3,78.38,78.14,78.19,5600.0,75.9421,76.0197,75.7869,75.8354,5600.0
2017-10-10 13:00:00,78.3,78.44,78.1,78.1,5750.0,75.9421,76.0779,75.7481,75.7481,5750.0
2017-10-10 13:30:00,78.23,78.33,78.22,78.27,446.0,75.8742,75.9712,75.8645,75.913,446.0
2017-10-10 14:00:00,78.27,78.27,78.27,78.27,0.0,75.913,75.913,75.913,75.913,0.0
2017-10-10 14:30:00,78.25,78.3,78.19,78.2,2600.0,75.8936,75.9421,75.8354,75.8451,2600.0
2017-10-10 15:00:00,78.3,78.57,78.3,78.53,4460.0,75.9421,76.2039,75.9421,76.1651,4460.0
2017-10-10 15:30:00,78.71,78.79,78.42,78.71,17472.0,76.3397,76.4173,76.0585,76.3397,17472.0
2017-10-11 09:30:00,78.8,79.05,78.62,78.68,24760.0,76.427,76.6695,76.2524,76.3106,24760.0
2017-10-11 10:00:00,78.6,78.85,78.42,78.85,16992.0,76.233,76.4755,76.0585,76.4755,16992.0
2017-10-11 10:30:00,78.96,79.05,78.84,79.05,7757.0,76.5822,76.6695,76.4658,76.6695,7757.0
2017-10-11 11:00:00,78.87,79.2,78.77,78.9,53043.0,76.4949,76.815,76.3979,76.524,53043.0
2017-10-11 11:30:00,78.88,79.13,78.73,78.73,31059.0,76.5046,76.7471,76.3591,76.3591,31059.0
2017-10-11 12:00:00,78.76,79.03,78.75,79.01,24484.0,76.3882,76.6501,76.3785,76.6307,24484.0
2017-10-11 12:30:00,79.02,79.02,78.51,78.51,10575.0,76.6404,76.6404,76.1458,76.1458,10575.0
2017-10-11 13:00:00,78.63,78.72,78.37,78.37,15735.0,76.2621,76.3494,76.01,76.01,15735.0
2017-10-11 13:30:00,78.41,78.56,78.41,78.47,3151.0,76.0488,76.1942,76.0488,76.107,3151.0
2017-10-11 14:00:00,78.48,78.54,78.12,78.3,6899.0,76.1167,76.1748,75.7675,75.9421,6899.0
2017-10-11 14:30:00,78.32,78.4,78.18,78.34,2100.0,75.9615,76.0391,75.8257,75.9809,2100.0
2017-10-11 15:00:00,78.32,78.68,78.27,78.44,11340.0,75.9615,76.3106,75.913,76.0779,11340.0
2017-10-11 15:30:00,78.51,78.62,78.45,78.58,5442.0,76.1458,76.2524,76.0876,76.2136,5442.0
2017-10-12 09:30:00,78.05,78.41,77.49,77.57,35402.0,75.6996,76.0488,75.1565,75.2341,35402.0
2017-10-12 10:00:00,77.55,78.71,77.55,78.71,13450.0,75.2147,76.3397,75.2147,76.3397,13450.0
2017-10-12 10:30:00,78.57,78.57,78.38,78.53,1446.0,76.2039,76.2039,76.0197,76.1651,1446.0
2017-10-12 11:00:00,78.75,78.9,78.75,78.83,5943.0,76.3785,76.524,76.3785,76.4561,5943.0
2017-10-12 11:30:00,78.55,78.59,78.52,78.59,5500.0,76.1845,76.2233,76.1555,76.2233,5500.0
2017-10-12 12:00:00,78.49,78.62,78.48,78.55,1750.0,76.1264,76.2524,76.1167,76.1845,1750.0
2017-10-12 12:30:00,78.41,78.5,78.27,78.34,4016.0,76.0488,76.1361,75.913,75.9809,4016.0
2017-10-12 13:00:00,78.43,78.43,78.43,78.43,100.0,76.0682,76.0682,76.0682,76.0682,100.0
2017-10-12 13:30:00,78.43,78.67,78.43,78.53,2950.0,76.0682,76.3009,76.0682,76.1651,2950.0
2017-10-12 14:00:00,78.61,78.61,78.47,78.47,500.0,76.2427,76.2427,76.107,76.107,500.0
2017-10-12 14:30:00,78.36,78.43,78.22,78.22,3288.0,76.0003,76.0682,75.8645,75.8645,3288.0
2017-10-12 15:00:00,78.56,78.56,78.56,78.56,600.0,76.1942,76.1942,76.1942,76.1942,600.0
2017-10-12 15:30:00,78.51,78.58,78.03,78.32,17387.0,76.1458,76.2136,75.6802,75.9615,17387.0
2017-10-13 09:30:00,78.64,78.64,77.84,78.1,10557.0,76.2718,76.2718,75.4959,75.7481,10557.0
2017-10-13 10:00:00,78.06,78.76,78.06,78.76,22157.0,75.7093,76.3882,75.7093,76.3882,22157.0
2017-10-13 10:30:00,78.82,78.87,78.52,78.64,24131.0,76.4464,76.4949,76.1555,76.2718,24131.0
2017-10-13 11:00:00,78.61,78.75,78.61,78.64,11442.0,76.2427,76.3785,76.2427,76.2718,11442.0
2017-10-13 11:30:00,78.55,78.55,78.15,78.39,17870.0,76.1845,76.1845,75.7966,76.0294,17870.0
2017-10-13 12:00:00,78.2,78.44,78.05,78.44,5577.0,75.8451,76.0779,75.6996,76.0779,5577.0
2017-10-13 12:30:00,78.33,78.35,78.19,78.34,3410.0,75.9712,75.9906,75.8354,75.9809,3410.0
2017-10-13 13:00:00,78.36,78.4,78.22,78.39,2300.0,76.0003,76.0391,75.8645,76.0294,2300.0
2017-10-13 13:30:00,78.43,78.46,78.43,78.46,5250.0,76.0682,76.0973,76.0682,76.0973,5250.0
2017-10-13 14:00:00,78.22,78.24,78.05,78.1,6118.0,75.8645,75.8839,75.6996,75.7481,6118.0
2017-10-13 14:30:00,78.08,78.29,78.07,78.28,7200.0,75.7287,75.9324,75.719,75.9227,7200.0
2017-10-13 15:00:00,78.27,78.41,78.14,78.19,20160.0,75.913,76.0488,75.7869,75.8354,20160.0
2017-10-13 15:30:00,78.05,78.05,77.76,77.88,18005.0,75.6996,75.6996,75.4183,75.5347,18005.0
2017-10-16 09:30:00,78.29,79.1,78.13,79.06,62996.0,75.9324,76.718,75.7772,76.6792,62996.0
2017-10-16 10:00:00,79.19,79.41,78.43,78.43,39483.0,76.8053,77.0186,76.0682,76.0682,39483.0
2017-10-16 10:30:00,78.3,78.42,77.84,77.97,16860.0,75.9421,76.0585,75.4959,75.622,16860.0
2017-10-16 11:00:00,78.02,78.1,77.8,77.99,4900.0,75.6705,75.7481,75.4571,75.6414,4900.0
2017-10-16 11:30:00,78.1,78.18,77.75,77.91,2800.0,75.7481,75.8257,75.4086,75.5638,2800.0
2017-10-16 12:00:00,77.88,77.88,77.4,77.44,11062.0,75.5347,75.5347,75.0692,75.108,11062.0
2017-10-16 12:30:00,77.55,77.6,77.43,77.6,5334.0,75.2147,75.2632,75.0983,75.2632,5334.0
2017-10-16 13:00:00,77.53,77.7,77.42,77.7,10100.0,75.1953,75.3601,75.0886,75.3601,10100.0
2017-10-16 13:30:00,77.72,78.05,77.63,77.66,22260.0,75.3795,75.6996,75.2923,75.3213,22260.0
2017-10-16 14:00:00,77.72,77.78,77.55,77.64,19692.0,75.3795,75.4377,75.2147,75.302,19692.0
2017-10-16 14:30:00,77.55,77.55,77.5,77.54,900.0,75.2147,75.2147,75.1662,75.205,900.0
2017-10-16 15:00:00,77.53,77.79,77.53,77.73,15260.0,75.1953,75.4474,75.1953,75.3892,15260.0
2017-10-16 15:30:00,77.75,77.86,77.75,77.81,3958.0,75.4086,75.5153,75.4086,75.4668,3958.0
2017-10-17 09:30:00,77.67,77.96,77.5,77.96,4787.0,75.331,75.6123,75.1662,75.6123,4787.0
2017-10-17 10:00:00,78.04,78.41,77.9,77.91,23063.0,75.6899,76.0488,75.5541,75.5638,23063.0
2017-10-17 10:30:00,77.86,78.08,77.3,77.83,18347.0,75.5153,75.7287,74.9722,75.4862,18347.0
2017-10-17 11:00:00,77.9,78.49,77.9,78.33,30692.0,75.5541,76.1264,75.5541,75.9712,30692.0
2017-10-17 11:30:00,78.32,78.33,77.9,78.13,8524.0,75.9615,75.9712,75.5541,75.7772,8524.0
2017-10-17 12:00:00,78.14,78.14,78.04,78.04,1200.0,75.7869,75.7869,75.6899,75.6899,1200.0
2017-10-17 12:30:00,77.82,77.82,77.75,77.78,512.0,75.4765,75.4765,75.4086,75.4377,512.0
2017-10-17 13:00:00,77.65,77.77,77.64,77.69,415.0,75.3116,75.428,75.302,75.3504,415.0
2017-10-17 13:30:00,77.55,77.55,76.85,76.96,24770.0,75.2147,75.2147,74.5357,74.6424,24770.0
2017-10-17 14:00:00,77.11,77.12,76.96,77.1,525.0,74.7879,74.7976,74.6424,74.7782,525.0
2017-10-17 14:30:00,77.15,77.16,76.98,77.0,846.0,74.8267,74.8364,74.6618,74.6812,846.0
2017-10-17 15:00:00,77.19,77.19,76.55,76.57,12861.0,74.8655,74.8655,74.2448,74.2642,12861.0
2017-10-17 15:30:00,76.61,77.06,76.61,76.93,15170.0,74.303,74.7394,74.303,74.6133,15170.0
2017-10-18 09:30:00,78.01,78.2,77.87,78.08,51385.0,75.6608,75.8451,75.525,75.7287,51385.0
2017-10-18 10:00:00,78.13,78.15,77.5,77.62,10822.0,75.7772,75.7966,75.1662,75.2826,10822.0
2017-10-18 10:30:00,77.75,77.84,77.55,77.84,19259.0,75.4086,75.4959,75.2147,75.4959,19259.0
2017-10-18 11:00:00,78.0,78.0,77.54,77.69,19116.0,75.6511,75.6511,75.205,75.3504,19116.0
2017-10-18 11:30:00,77.72,78.01,77.72,77.98,5549.0,75.3795,75.6608,75.3795,75.6317,5549.0
2017-10-18 12:00:00,78.05,78.36,78.05,78.25,40610.0,75.6996,76.0003,75.6996,75.8936,40610.0
2017-10-18 12:30:00,78.25,78.55,78.25,78.47,16388.0,75.8936,76.1845,75.8936,76.107,16388.0
2017-10-18 13:00:00,78.47,78.61,78.42,78.59,8184.0,76.107,76.2427,76.0585,76.2233,8184.0
2017-10-18 13:30:00,78.61,78.7,78.57,78.69,17002.0,76.2427,76.33,76.2039,76.3203,17002.0
2017-10-18 14:00:00,78.59,78.61,78.58,78.61,2300.0,76.2233,76.2427,76.2136,76.2427,2300.0
2017-10-18 14:30:00,78.58,78.66,78.54,78.55,15138.0,76.2136,76.2912,76.1748,76.1845,15138.0
2017-10-18 15:00:00,78.53,78.54,78.46,78.48,2108.0,76.1651,76.1748,76.0973,76.1167,2108.0
2017-10-18 15:30:00,78.56,78.57,78.06,78.06,18644.0,76.1942,76.2039,75.7093,75.7093,18644.0
2017-10-19 09:30:00,76.85,77.36,76.32,76.49,49544.0,74.5357,75.0304,74.0217,74.1866,49544.0
2017-10-19 10:00:00,76.3,76.74,75.99,76.71,11799.0,74.0023,74.4291,73.7016,74.4,11799.0
2017-10-19 10:30:00,76.8,77.22,76.57,77.05,25053.0,74.4872,74.8946,74.2642,74.7297,25053.0
2017-10-19 11:00:00,76.94,76.96,76.87,76.95,1480.0,74.623,74.6424,74.5551,74.6327,1480.0
2017-10-19 11:30:00,76.57,76.57,76.41,76.41,5752.0,74.2642,74.2642,74.109,74.109,5752.0
2017-10-19 12:00:00,76.25,76.31,76.23,76.3,1330.0,73.9538,74.012,73.9344,74.0023,1330.0
2017-10-19 12:30:00,76.53,76.56,76.45,76.45,1717.0,74.2254,74.2545,74.1478,74.1478,1717.0
2017-10-19 13:00:00,76.9,77.37,76.87,77.3,14151.0,74.5842,75.0401,74.5551,74.9722,14151.0
2017-10-19 13:30:00,77.4,77.48,77.19,77.19,3200.0,75.0692,75.1468,74.8655,74.8655,3200.0
2017-10-19 14:00:00,77.23,77.23,77.18,77.22,3600.0,74.9043,74.9043,74.8558,74.8946,3600.0
2017-10-19 14:30:00,77.4,77.75,77.4,77.61,11643.0,75.0692,75.4086,75.0692,75.2729,11643.0
2017-10-19 15:00:00,77.54,77.6,77.46,77.56,8070.0,75.205,75.2632,75.1274,75.2244,8070.0
2017-10-19 15:30:00,77.46,77.75,77.46,77.75,9364.0,75.1274,75.4086,75.1274,75.4086,9364.0
2017-10-20 09:30:00,79.25,79.25,78.66,78.87,22715.0,76.8635,76.8635,76.2912,76.4949,22715.0
2017-10-20 10:00:00,78.94,79.25,78.89,78.89,7414.0,76.5628,76.8635,76.5143,76.5143,7414.0
2017-10-20 10:30:00,78.75,79.0,78.74,79.0,7947.0,76.3785,76.621,76.3688,76.621,7947.0
2017-10-20 11:00:00,78.93,78.93,78.93,78.93,1221.0,76.5531,76.5531,76.5531,76.5531,1221.0
2017-10-20 11:30:00,78.93,79.14,78.88,79.14,3900.0,76.5531,76.7568,76.5046,76.7568,3900.0
2017-10-20 12:00:00,79.14,79.14,79.01,79.05,5250.0,76.7568,76.7568,76.6307,76.6695,5250.0
2017-10-20 12:30:00,79.04,79.12,79.0,79.0,21187.0,76.6598,76.7374,76.621,76.621,21187.0
2017-10-20 13:00:00,78.99,79.3,78.99,79.18,8813.0,76.6113,76.912,76.6113,76.7956,8813.0
2017-10-20 13:30:00,79.2,79.23,79.02,79.02,13854.0,76.815,76.8441,76.6404,76.6404,13854.0
2017-10-20 14:00:00,78.96,79.08,78.96,79.08,8200.0,76.5822,76.6986,76.5822,76.6986,8200.0
2017-10-20 14:30:00,79.11,79.12,78.87,78.87,3736.0,76.7277,76.7374,76.4949,76.4949,3736.0
2017-10-20 15:00:00,78.89,78.96,78.89,78.96,550.0,76.5143,76.5822,76.5143,76.5822,550.0
2017-10-20 15:30:00,78.83,78.84,78.71,78.78,25663.0,76.4561,76.4658,76.3397,76.4076,25663.0
2017-10-23 09:30:00,79.1,79.1,78.25,78.71,20046.0,76.718,76.718,75.8936,76.3397,20046.0
2017-10-23 10:00:00,78.65,78.66,77.87,77.88,14171.0,76.2815,76.2912,75.525,75.5347,14171.0
2017-10-23 10:30:00,77.89,78.16,77.84,77.97,5879.0,75.5444,75.8063,75.4959,75.622,5879.0
2017-10-23 11:00:00,77.92,78.01,77.7,77.85,4424.0,75.5735,75.6608,75.3601,75.5056,4424.0
2017-10-23 11:30:00,77.63,77.93,77.53,77.85,5800.0,75.2923,75.5832,75.1953,75.5056,5800.0
2017-10-23 12:00:00,77.85,77.85,77.85,77.85,0.0,75.5056,75.5056,75.5056,75.5056,0.0
2017-10-23 12:30:00,77.91,78.09,77.86,78.04,7175.0,75.5638,75.7384,75.5153,75.6899,7175.0
2017-10-23 13:00:00,78.04,78.04,77.73,77.8,1700.0,75.6899,75.6899,75.3892,75.4571,1700.0
2017-10-23 13:30:00,77.88,77.88,77.36,77.67,9648.0,75.5347,75.5347,75.0304,75.331,9648.0
2017-10-23 14:00:00,77.61,77.64,77.45,77.45,3073.0,75.2729,75.302,75.1177,75.1177,3073.0
2017-10-23 14:30:00,77.41,77.42,77.41,77.42,300.0,75.0789,75.0886,75.0789,75.0886,300.0
2017-10-23 15:00:00,77.61,77.63,77.0,77.0,4310.0,75.2729,75.2923,74.6812,74.6812,4310.0
2017-10-23 15:30:00,77.23,77.23,76.88,77.03,20418.0,74.9043,74.9043,74.5648,74.7103,20418.0
2017-10-24 09:30:00,77.79,78.3,77.55,77.55,28303.0,75.4474,75.9421,75.2147,75.2147,28303.0
2017-10-24 10:00:00,77.68,78.46,77.63,78.05,54332.0,75.3407,76.0973,75.2923,75.6996,54332.0
2017-10-24 10:30:00,77.93,77.99,77.91,77.91,1800.0,75.5832,75.6414,75.5638,75.5638,1800.0
2017-10-24 11:00:00,77.9,77.9,77.59,77.8,9375.0,75.5541,75.5541,75.2535,75.4571,9375.0
2017-10-24 11:30:00,77.96,78.06,77.91,78.05,3030.0,75.6123,75.7093,75.5638,75.6996,3030.0
2017-10-24 12:00:00,77.8,77.87,77.71,77.87,3700.0,75.4571,75.525,75.3698,75.525,3700.0
2017-10-24 12:30:00,77.83,78.07,77.83,77.92,10418.0,75.4862,75.719,75.4862,75.5735,10418.0
2017-10-24 13:00:00,77.92,78.04,77.9,78.04,5110.0,75.5735,75.6899,75.5541,75.6899,5110.0
2017-10-24 13:30:00,78.06,78.23,78.06,78.16,18061.0,75.7093,75.8742,75.7093,75.8063,18061.0
2017-10-24 14:00:00,78.24,78.31,78.2,78.31,5675.0,75.8839,75.9518,75.8451,75.9518,5675.0
2017-10-24 14:30:00,78.23,78.23,78.03,78.03,5774.0,75.8742,75.8742,75.6802,75.6802,5774.0
2017-10-24 15:00:00,78.02,78.12,77.65,77.66,5529.0,75.6705,75.7675,75.3116,75.3213,5529.0
2017-10-24 15:30:00,77.72,77.75,77.32,77.5,8244.0,75.3795,75.4086,74.9916,75.1662,8244.0
2017-10-25 09:30:00,77.14,77.14,76.64,76.73,6148.0,74.817,74.817,74.3321,74.4194,6148.0
2017-10-25 10:00:00,76.94,77.11,76.33,76.48,14046.0,74.623,74.7879,74.0314,74.1769,14046.0
2017-10-25 10:30:00,76.4,76.41,75.63,76.04,14660.0,74.0993,74.109,73.3525,73.7501,14660.0
2017-10-25 11:00:00,75.78,75.78,74.46,75.02,32308.0,73.498,73.498,72.2177,72.7608,32308.0
2017-10-25 11:30:00,75.01,75.98,74.86,74.86,20100.0,72.7512,73.6919,72.6057,72.6057,20100.0
2017-10-25 12:00:00,74.94,75.18,74.65,74.9,6505.0,72.6833,72.916,72.402,72.6445,6505.0
2017-10-25 12:30:00,74.83,75.66,74.75,75.66,4185.0,72.5766,73.3816,72.499,73.3816,4185.0
2017-10-25 13:00:00,75.61,75.74,75.43,75.71,2100.0,73.3331,73.4592,73.1585,73.4301,2100.0
2017-10-25 13:30:00,76.0,76.55,76.0,76.55,5626.0,73.7113,74.2448,73.7113,74.2448,5626.0
2017-10-25 14:00:00,76.45,76.55,76.33,76.33,835.0,74.1478,74.2448,74.0314,74.0314,835.0
2017-10-25 14:30:00,76.09,76.15,76.0,76.15,1450.0,73.7986,73.8568,73.7113,73.8568,1450.0
2017-10-25 15:00:00,76.2,76.61,76.2,76.61,1440.0,73.9053,74.303,73.9053,74.303,1440.0
2017-10-25 15:30:00,76.55,76.61,76.2,76.37,5685.0,74.2448,74.303,73.9053,74.0702,5685.0
2017-10-26 09:30:00,77.03,77.41,76.83,77.0,6358.0,74.7103,75.0789,74.5163,74.6812,6358.0
2017-10-26 10:00:00,76.92,76.99,76.62,76.97,2449.0,74.6036,74.6715,74.3127,74.6521,2449.0
2017-10-26 10:30:00,76.9,77.57,76.9,77.48,9165.0,74.5842,75.2341,74.5842,75.1468,9165.0
2017-10-26 11:00:00,77.52,77.7,77.34,77.34,4460.0,75.1856,75.3601,75.011,75.011,4460.0
2017-10-26 11:30:00,77.33,77.33,77.05,77.05,1800.0,75.0013,75.0013,74.7297,74.7297,1800.0
2017-10-26 12:00:00,77.15,77.27,77.15,77.27,429.0,74.8267,74.9431,74.8267,74.9431,429.0
2017-10-26 12:30:00,76.81,76.81,76.5,76.61,2874.0,74.4969,74.4969,74.1963,74.303,2874.0
2017-10-26 13:00:00,76.62,76.88,76.62,76.88,1478.0,74.3127,74.5648,74.3127,74.5648,1478.0
2017-10-26 13:30:00,77.19,77.19,76.94,77.04,3400.0,74.8655,74.8655,74.623,74.72,3400.0
2017-10-26 14:00:00,77.08,77.08,77.07,77.08,100.0,74.7588,74.7588,74.7491,74.7588,100.0
2017-10-26 14:30:00,76.93,76.94,76.89,76.89,1308.0,74.6133,74.623,74.5745,74.5745,1308.0
2017-10-26 15:00:00,76.68,76.68,76.68,76.68,100.0,74.3709,74.3709,74.3709,74.3709,100.0
2017-10-26 15:30:00,76.77,77.01,76.69,76.88,9150.0,74.4582,74.6909,74.3806,74.5648,9150.0
2017-10-27 09:30:00,77.03,77.03,76.14,76.88,14829.0,74.7103,74.7103,73.8471,74.5648,14829.0
2017-10-27 10:00:00,76.73,77.31,76.33,76.43,23929.0,74.4194,74.9819,74.0314,74.1284,23929.0
2017-10-27 10:30:00,76.64,77.2,76.56,77.15,15500.0,74.3321,74.8752,74.2545,74.8267,15500.0
2017-10-27 11:00:00,77.03,77.86,77.01,77.86,46452.0,74.7103,75.5153,74.6909,75.5153,46452.0
2017-10-27 11:30:00,77.89,78.01,77.63,77.88,68613.0,75.5444,75.6608,75.2923,75.5347,68613.0
2017-10-27 12:00:00,78.02,78.21,78.0,78.08,13749.0,75.6705,75.8548,75.6511,75.7287,13749.0
2017-10-27 12:30:00,77.99,78.35,77.99,78.27,10962.0,75.6414,75.9906,75.6414,75.913,10962.0
2017-10-27 13:00:00,78.28,78.45,78.22,78.22,6600.0,75.9227,76.0876,75.8645,75.8645,6600.0
2017-10-27 13:30:00,78.09,78.33,78.09,78.27,2300.0,75.7384,75.9712,75.7384,75.913,2300.0
2017-10-27 14:00:00,78.24,78.49,78.24,78.41,6100.0,75.8839,76.1264,75.8839,76.0488,6100.0
2017-10-27 14:30:00,78.19,78.2,78.19,78.2,270.0,75.8354,75.8451,75.8354,75.8451,270.0
2017-10-27 15:00:00,78.25,78.6,78.05,78.6,8565.0,75.8936,76.233,75.6996,76.233,8565.0
2017-10-27 15:30:00,78.44,78.53,78.26,78.5,14783.0,76.0779,76.1651,75.9033,76.1361,14783.0
2017-10-30 09:30:00,77.54,77.83,77.01,77.01,38846.0,75.205,75.4862,74.6909,74.6909,38846.0
2017-10-30 10:00:00,77.01,77.79,76.97,77.5,13355.0,74.6909,75.4474,74.6521,75.1662,13355.0
2017-10-30 10:30:00,77.77,77.79,77.23,77.23,3575.0,75.428,75.4474,74.9043,74.9043,3575.0
2017-10-30 11:00:00,77.11,77.48,76.62,76.62,32923.0,74.7879,75.1468,74.3127,74.3127,32923.0
2017-10-30 11:30:00,76.63,76.63,76.02,76.3,11200.0,74.3224,74.3224,73.7307,74.0023,11200.0
2017-10-30 12:00:00,76.42,76.42,75.75,76.04,4670.0,74.1187,74.1187,73.4689,73.7501,4670.0
2017-10-30 12:30:00,76.16,76.19,75.78,75.86,5700.0,73.8665,73.8956,73.498,73.5756,5700.0
2017-10-30 13:00:00,75.89,76.05,75.83,75.85,3709.0,73.6047,73.7598,73.5465,73.5659,3709.0
2017-10-30 13:30:00,75.8,75.8,74.85,74.9,27104.0,73.5174,73.5174,72.596,72.6445,27104.0
2017-10-30 14:00:00,74.93,75.49,74.67,75.37,13616.0,72.6736,73.2167,72.4214,73.1003,13616.0
2017-10-30 14:30:00,75.32,75.91,75.32,75.67,3240.0,73.0518,73.624,73.0518,73.3913,3240.0
2017-10-30 15:00:00,75.5,75.55,75.17,75.17,5200.0,73.2264,73.2749,72.9063,72.9063,5200.0
2017-10-30 15:30:00,75.3,76.03,75.3,75.9,18249.0,73.0324,73.7404,73.0324,73.6143,18249.0
2017-10-31 09:30:00,76.93,77.19,76.86,76.94,13443.0,74.6133,74.8655,74.5454,74.623,13443.0
2017-10-31 10:00:00,76.86,77.12,76.72,77.12,9434.0,74.5454,74.7976,74.4097,74.7976,9434.0
2017-10-31 10:30:00,77.08,77.62,76.81,77.46,15077.0,74.7588,75.2826,74.4969,75.1274,15077.0
2017-10-31 11:00:00,77.45,77.75,77.42,77.56,12869.0,75.1177,75.4086,75.0886,75.2244,12869.0
2017-10-31 11:30:00,77.35,77.43,77.13,77.43,7255.0,75.0207,75.0983,74.8073,75.0983,7255.0
2017-10-31 12:00:00,77.39,77.39,77.34,77.34,200.0,75.0595,75.0595,75.011,75.011,200.0
2017-10-31 12:30:00,77.42,77.42,77.42,77.42,124.0,75.0886,75.0886,75.0886,75.0886,124.0
2017-10-31 13:00:00,77.45,77.46,77.42,77.42,1500.0,75.1177,75.1274,75.0886,75.0886,1500.0
2017-10-31 13:30:00,77.54,77.88,77.54,77.86,15035.0,75.205,75.5347,75.205,75.5153,15035.0
2017-10-31 14:00:00,77.83,78.18,77.83,78.12,7397.0,75.4862,75.8257,75.4862,75.7675,7397.0
2017-10-31 14:30:00,78.05,78.3,78.04,78.3,6278.0,75.6996,75.9421,75.6899,75.9421,6278.0
2017-10-31 15:00:00,78.32,78.36,78.26,78.26,5968.0,75.9615,76.0003,75.9033,75.9033,5968.0
2017-10-31 15:30:00,78.11,78.17,77.57,77.61,33537.0,75.7578,75.816,75.2341,75.2729,33537.0
2017-11-01 09:30:00,79.52,79.52,78.58,78.95,22684.0,77.1253,77.1253,76.2136,76.5725,22684.0
2017-11-01 10:00:00,79.07,79.07,78.35,78.35,12127.0,76.6889,76.6889,75.9906,75.9906,12127.0
2017-11-01 10:30:00,78.03,78.03,77.22,77.28,17522.0,75.6802,75.6802,74.8946,74.9528,17522.0
2017-11-01 11:00:00,77.3,77.31,76.5,76.5,9498.0,74.9722,74.9819,74.1963,74.1963,9498.0
2017-11-01 11:30:00,76.62,76.7,75.81,75.91,10563.0,74.3127,74.3903,73.5271,73.624,10563.0
2017-11-01 12:00:00,75.9,75.9,75.6,75.7,6100.0,73.6143,73.6143,73.3234,73.4204,6100.0
2017-11-01 12:30:00,75.94,76.27,75.48,75.48,14716.0,73.6531,73.9732,73.207,73.207,14716.0
2017-11-01 13:00:00,75.51,75.56,74.74,75.51,10467.0,73.2361,73.2846,72.4893,73.2361,10467.0
2017-11-01 13:30:00,75.57,75.79,74.91,75.79,8142.0,73.2943,73.5077,72.6542,73.5077,8142.0
2017-11-01 14:00:00,75.46,76.07,75.24,75.89,7914.0,73.1876,73.7792,72.9742,73.6047,7914.0
2017-11-01 14:30:00,75.96,76.24,75.89,75.89,5928.0,73.6725,73.9441,73.6047,73.6047,5928.0
2017-11-01 15:00:00,76.06,76.25,76.06,76.07,2220.0,73.7695,73.9538,73.7695,73.7792,2220.0
2017-11-01 15:30:00,76.3,76.46,75.95,76.08,17701.0,74.0023,74.1575,73.6628,73.7889,17701.0
2017-11-02 09:30:00,75.95,76.27,75.68,76.09,15499.0,73.6628,73.9732,73.401,73.7986,15499.0
2017-11-02 10:00:00,76.03,76.15,75.25,75.62,6110.0,73.7404,73.8568,72.9839,73.3428,6110.0
2017-11-02 10:30:00,76.35,76.95,76.3,76.33,34288.0,74.0508,74.6327,74.0023,74.0314,34288.0
2017-11-02 11:00:00,76.49,76.5,75.98,76.23,6507.0,74.1866,74.1963,73.6919,73.9344,6507.0
2017-11-02 11:30:00,75.97,76.68,75.97,76.61,9788.0,73.6822,74.3709,73.6822,74.303,9788.0
2017-11-02 12:00:00,76.57,77.43,76.33,77.43,40170.0,74.2642,75.0983,74.0314,75.0983,40170.0
2017-11-02 12:30:00,77.36,77.37,76.86,76.92,5510.0,75.0304,75.0401,74.5454,74.6036,5510.0
2017-11-02 13:00:00,76.86,76.87,76.49,76.49,3860.0,74.5454,74.5551,74.1866,74.1866,3860.0
2017-11-02 13:30:00,76.29,76.64,76.29,76.38,4000.0,73.9926,74.3321,73.9926,74.0799,4000.0
2017-11-02 14:00:00,76.35,76.57,76.13,76.57,9580.0,74.0508,74.2642,73.8374,74.2642,9580.0
2017-11-02 14:30:00,76.71,76.71,76.18,76.19,7550.0,74.4,74.4,73.8859,73.8956,7550.0
2017-11-02 15:00:00,76.17,76.73,76.12,76.73,14579.0,73.8762,74.4194,73.8277,74.4194,14579.0
2017-11-02 15:30:00,76.77,77.01,76.59,76.68,23840.0,74.4582,74.6909,74.2836,74.3709,23840.0
2017-11-03 09:30:00,76.37,76.41,75.72,76.12,14432.0,74.0702,74.109,73.4398,73.8277,14432.0
2017-11-03 10:00:00,75.98,76.88,75.98,76.44,8200.0,73.6919,74.5648,73.6919,74.1381,8200.0
2017-11-03 10:30:00,76.39,76.4,76.05,76.4,2873.0,74.0896,74.0993,73.7598,74.0993,2873.0
2017-11-03 11:00:00,76.49,76.98,76.4,76.98,10289.0,74.1866,74.6618,74.0993,74.6618,10289.0
2017-11-03 11:30:00,76.64,76.67,76.32,76.67,2190.0,74.3321,74.3612,74.0217,74.3612,2190.0
2017-11-03 12:00:00,76.71,76.71,76.41,76.6,3425.0,74.4,74.4,74.109,74.2933,3425.0
2017-11-03 12:30:00,76.6,76.74,76.55,76.55,19550.0,74.2933,74.4291,74.2448,74.2448,19550.0
2017-11-03 13:00:00,76.61,76.68,76.61,76.66,1152.0,74.303,74.3709,74.303,74.3515,1152.0
2017-11-03 13:30:00,76.58,76.76,76.58,76.59,1500.0,74.2739,74.4485,74.2739,74.2836,1500.0
2017-11-03 14:00:00,76.48,76.68,76.45,76.68,1600.0,74.1769,74.3709,74.1478,74.3709,1600.0
2017-11-03 14:30:00,76.65,76.7,76.51,76.62,3301.0,74.3418,74.3903,74.206,74.3127,3301.0
2017-11-03 15:00:00,76.36,76.36,76.35,76.36,133.0,74.0605,74.0605,74.0508,74.0605,133.0
2017-11-03 15:30:00,76.36,76.43,76.26,76.41,9703.0,74.0605,74.1284,73.9635,74.109,9703.0
2017-11-06 09:30:00,76.61,76.63,76.46,76.5,1970.0,74.303,74.3224,74.1575,74.1963,1970.0
2017-11-06 10:00:00,77.0,77.35,76.65,77.35,3545.0,74.6812,75.0207,74.3418,75.0207,3545.0
2017-11-06 10:30:00,77.18,77.37,76.46,76.51,8458.0,74.8558,75.0401,74.1575,74.206,8458.0
2017-11-06 11:00:00,76.36,76.66,76.13,76.58,13134.0,74.0605,74.3515,73.8374,74.2739,13134.0
2017-11-06 11:30:00,76.66,76.75,76.5,76.5,2840.0,74.3515,74.4388,74.1963,74.1963,2840.0
2017-11-06 12:00:00,76.56,76.56,76.41,76.45,800.0,74.2545,74.2545,74.109,74.1478,800.0
2017-11-06 12:30:00,76.73,77.13,76.71,77.13,5546.0,74.4194,74.8073,74.4,74.8073,5546.0
2017-11-06 13:00:00,77.1,77.51,76.89,76.89,2700.0,74.7782,75.1759,74.5745,74.5745,2700.0
2017-11-06 13:30:00,76.79,77.01,76.76,76.98,4115.0,74.4775,74.6909,74.4485,74.6618,4115.0
2017-11-06 14:00:00,76.88,76.88,76.87,76.87,263.0,74.5648,74.5648,74.5551,74.5551,263.0
2017-11-06 14:30:00,76.87,76.87,76.87,76.87,0.0,74.5551,74.5551,74.5551,74.5551,0.0
2017-11-06 15:00:00,77.05,77.09,77.05,77.09,700.0,74.7297,74.7685,74.7297,74.7685,700.0
2017-11-06 15:30:00,77.14,77.18,76.85,76.85,3990.0,74.817,74.8558,74.5357,74.5357,3990.0
2017-11-07 09:30:00,76.82,76.82,76.56,76.59,5661.0,74.5066,74.5066,74.2545,74.2836,5661.0
2017-11-07 10:00:00,76.5,76.5,75.25,75.61,34686.0,74.1963,74.1963,72.9839,73.3331,34686.0
2017-11-07 10:30:00,75.4,75.4,74.58,75.06,19563.0,73.1294,73.1294,72.3341,72.7996,19563.0
2017-11-07 11:00:00,75.07,75.35,75.0,75.0,1900.0,72.8093,73.0809,72.7415,72.7415,1900.0
2017-11-07 11:30:00,75.17,75.17,73.4,73.4,36514.0,72.9063,72.9063,71.1896,71.1896,36514.0
2017-11-07 12:00:00,73.43,74.07,73.34,73.91,8376.0,71.2187,71.8395,71.1314,71.6843,8376.0
2017-11-07 12:30:00,73.86,74.2,73.59,73.83,5249.0,71.6358,71.9655,71.3739,71.6067,5249.0
2017-11-07 13:00:00,73.95,74.29,73.85,74.15,18590.0,71.7231,72.0528,71.6261,71.917,18590.0
2017-11-07 13:30:00,74.4,74.44,74.33,74.42,2980.0,72.1595,72.1983,72.0916,72.1789,2980.0
2017-11-07 14:00:00,74.42,74.6,74.42,74.57,780.0,72.1789,72.3535,72.1789,72.3244,780.0
2017-11-07 14:30:00,74.5,74.5,74.15,74.15,812.0,72.2565,72.2565,71.917,71.917,812.0
2017-11-07 15:00:00,73.75,73.84,73.67,73.71,6061.0,71.5291,71.6164,71.4515,71.4903,6061.0
2017-11-07 15:30:00,73.78,74.07,73.67,74.0,11579.0,71.5582,71.8395,71.4515,71.7716,11579.0
2017-11-08 09:30:00,73.41,73.63,72.95,73.13,30454.0,71.1993,71.4127,70.7532,70.9278,30454.0
2017-11-08 10:00:00,73.19,73.5,72.68,72.83,6765.0,70.986,71.2866,70.4913,70.6368,6765.0
2017-11-08 10:30:00,72.78,73.12,72.24,73.0,11351.0,70.5883,70.9181,70.0646,70.8017,11351.0
2017-11-08 11:00:00,73.2,73.31,72.7,72.83,4720.0,70.9957,71.1023,70.5107,70.6368,4720.0
2017-11-08 11:30:00,72.65,72.95,72.33,72.95,5300.0,70.4622,70.7532,70.1519,70.7532,5300.0
2017-11-08 12:00:00,73.04,73.82,73.04,73.82,4850.0,70.8405,71.597,70.8405,71.597,4850.0
2017-11-08 12:30:00,73.9,74.0,73.49,73.98,6160.0,71.6746,71.7716,71.2769,71.7522,6160.0
2017-11-08 13:00:00,74.07,74.2,73.63,73.83,805.0,71.8395,71.9655,71.4127,71.6067,805.0
2017-11-08 13:30:00,73.78,73.92,73.77,73.92,919.0,71.5582,71.694,71.5485,71.694,919.0
2017-11-08 14:00:00,74.0,74.29,73.97,74.24,8399.0,71.7716,72.0528,71.7425,72.0043,8399.0
2017-11-08 14:30:00,74.35,74.63,74.25,74.49,10292.0,72.111,72.3826,72.014,72.2468,10292.0
2017-11-08 15:00:00,74.47,74.61,74.28,74.5,16003.0,72.2274,72.3632,72.0431,72.2565,16003.0
2017-11-08 15:30:00,74.49,74.65,74.28,74.32,23644.0,72.2468,72.402,72.0431,72.0819,23644.0
2017-11-09 09:30:00,72.91,73.2,72.12,72.46,15048.0,70.7144,70.9957,69.9482,70.2779,15048.0
2017-11-09 10:00:00,72.98,74.25,72.73,73.85,18903.0,70.7823,72.014,70.5398,71.6261,18903.0
2017-11-09 10:30:00,73.88,74.52,73.54,74.52,6232.0,71.6552,72.2759,71.3254,72.2759,6232.0
2017-11-09 11:00:00,74.35,74.44,73.0,73.0,10545.0,72.111,72.1983,70.8017,70.8017,10545.0
2017-11-09 11:30:00,73.0,73.2,72.41,72.65,6572.0,70.8017,70.9957,70.2294,70.4622,6572.0
2017-11-09 12:00:00,72.64,72.74,71.4,71.97,9796.0,70.4525,70.5495,69.2499,69.8027,9796.0
2017-11-09 12:30:00,71.51,72.25,71.44,72.24,3800.0,69.3565,70.0743,69.2887,70.0646,3800.0
2017-11-09 13:00:00,72.25,73.09,72.11,73.05,3113.0,70.0743,70.889,69.9385,70.8502,3113.0
2017-11-09 13:30:00,73.3,73.35,72.83,73.09,3640.0,71.0926,71.1411,70.6368,70.889,3640.0
2017-11-09 14:00:00,73.28,73.5,73.28,73.43,2200.0,71.0732,71.2866,71.0732,71.2187,2200.0
2017-11-09 14:30:00,73.37,73.37,72.79,72.79,2525.0,71.1605,71.1605,70.598,70.598,2525.0
2017-11-09 15:00:00,72.93,73.3,72.93,73.17,6350.0,70.7338,71.0926,70.7338,70.9666,6350.0
2017-11-09 15:30:00,73.17,73.5,73.14,73.44,11083.0,70.9666,71.2866,70.9375,71.2284,11083.0
2017-11-10 09:30:00,73.5,74.03,73.38,73.81,16019.0,71.2866,71.8007,71.1702,71.5873,16019.0
2017-11-10 10:00:00,73.93,74.06,73.4,73.73,6065.0,71.7037,71.8298,71.1896,71.5097,6065.0
2017-11-10 10:30:00,73.4,73.88,73.1,73.88,8560.0,71.1896,71.6552,70.8987,71.6552,8560.0
2017-11-10 11:00:00,73.8,74.06,73.7,73.89,4963.0,71.5776,71.8298,71.4806,71.6649,4963.0
2017-11-10 11:30:00,73.74,74.0,73.74,73.98,3100.0,71.5194,71.7716,71.5194,71.7522,3100.0
2017-11-10 12:00:00,74.03,74.05,73.69,73.69,1300.0,71.8007,71.8201,71.4709,71.4709,1300.0
2017-11-10 12:30:00,73.33,73.33,73.25,73.25,700.0,71.1217,71.1217,71.0442,71.0442,700.0
2017-11-10 13:00:00,73.25,73.25,73.0,73.25,4317.0,71.0442,71.0442,70.8017,71.0442,4317.0
2017-11-10 13:30:00,73.22,73.5,73.22,73.41,1025.0,71.0151,71.2866,71.0151,71.1993,1025.0
2017-11-10 14:00:00,73.55,73.55,73.44,73.44,635.0,71.3351,71.3351,71.2284,71.2284,635.0
2017-11-10 14:30:00,73.75,73.82,73.75,73.81,1375.0,71.5291,71.597,71.5291,71.5873,1375.0
2017-11-10 15:00:00,73.9,73.93,73.75,73.92,3436.0,71.6746,71.7037,71.5291,71.694,3436.0
2017-11-10 15:30:00,73.93,73.95,73.32,73.35,8990.0,71.7037,71.7231,71.112,71.1411,8990.0
2017-11-13 09:30:00,72.35,72.5,71.79,72.49,14372.0,70.1713,70.3167,69.6281,70.307,14372.0
2017-11-13 10:00:00,72.73,73.0,72.4,72.88,13651.0,70.5398,70.8017,70.2197,70.6853,13651.0
2017-11-13 10:30:00,73.01,73.01,72.34,72.5,1638.0,70.8114,70.8114,70.1616,70.3167,1638.0
2017-11-13 11:00:00,72.7,73.25,72.7,73.13,9731.0,70.5107,71.0442,70.5107,70.9278,9731.0
2017-11-13 11:30:00,72.98,73.13,72.95,73.1,4200.0,70.7823,70.9278,70.7532,70.8987,4200.0
2017-11-13 12:00:00,73.3,73.37,73.14,73.24,1870.0,71.0926,71.1605,70.9375,71.0345,1870.0
2017-11-13 12:30:00,73.24,73.24,73.24,73.24,0.0,71.0345,71.0345,71.0345,71.0345,0.0
2017-11-13 13:00:00,73.21,73.21,73.2,73.21,500.0,71.0054,71.0054,70.9957,71.0054,500.0
2017-11-13 13:30:00,73.3,73.51,73.25,73.51,2984.0,71.0926,71.2963,71.0442,71.2963,2984.0
2017-11-13 14:00:00,73.37,73.41,73.37,73.37,1370.0,71.1605,71.1993,71.1605,71.1605,1370.0
2017-11-13 14:30:00,73.28,73.28,73.27,73.28,1000.0,71.0732,71.0732,71.0635,71.0732,1000.0
2017-11-13 15:00:00,73.52,73.64,73.49,73.49,1300.0,71.306,71.4224,71.2769,71.2769,1300.0
2017-11-13 15:30:00,73.57,73.57,73.34,73.39,6849.0,71.3545,71.3545,71.1314,71.1799,6849.0
2017-11-14 09:30:00,72.54,73.12,72.25,72.96,14684.0,70.3555,70.9181,70.0743,70.7629,14684.0
2017-11-14 10:00:00,72.52,72.69,72.18,72.3,6572.0,70.3361,70.501,70.0064,70.1228,6572.0
2017-11-14 10:30:00,72.0,73.07,72.0,72.81,5580.0,69.8318,70.8696,69.8318,70.6174,5580.0
2017-11-14 11:00:00,72.63,72.81,72.18,72.18,2650.0,70.4428,70.6174,70.0064,70.0064,2650.0
2017-11-14 11:30:00,72.15,72.38,72.12,72.38,3509.0,69.9773,70.2004,69.9482,70.2004,3509.0
2017-11-14 12:00:00,72.37,72.38,72.1,72.29,1720.0,70.1907,70.2004,69.9288,70.1131,1720.0
2017-11-14 12:30:00,72.3,72.41,71.9,71.96,10449.0,70.1228,70.2294,69.7348,69.793,10449.0
2017-11-14 13:00:00,72.04,72.51,72.03,72.37,2534.0,69.8706,70.3264,69.8609,70.1907,2534.0
2017-11-14 13:30:00,72.21,72.29,72.19,72.29,600.0,70.0355,70.1131,70.0161,70.1131,600.0
2017-11-14 14:00:00,72.51,72.64,72.51,72.61,1100.0,70.3264,70.4525,70.3264,70.4234,1100.0
2017-11-14 14:30:00,72.62,72.8,72.62,72.8,1314.0,70.4331,70.6077,70.4331,70.6077,1314.0
2017-11-14 15:00:00,72.99,73.03,72.95,72.96,1600.0,70.792,70.8308,70.7532,70.7629,1600.0
2017-11-14 15:30:00,72.8,72.85,72.72,72.75,4690.0,70.6077,70.6562,70.5301,70.5592,4690.0
2017-11-15 09:30:00,71.41,71.41,70.19,70.96,28400.0,69.2596,69.2596,68.0763,68.8231,28400.0
2017-11-15 10:00:00,70.85,71.81,70.85,71.69,24784.0,68.7164,69.6475,68.7164,69.5311,24784.0
2017-11-15 10:30:00,71.56,72.33,71.56,72.33,9118.0,69.405,70.1519,69.405,70.1519,9118.0
2017-11-15 11:00:00,72.29,72.5,72.12,72.49,3901.0,70.1131,70.3167,69.9482,70.307,3901.0
2017-11-15 11:30:00,72.36,72.39,72.26,72.26,2900.0,70.181,70.21,70.084,70.084,2900.0
2017-11-15 12:00:00,72.32,72.41,72.25,72.41,1600.0,70.1422,70.2294,70.0743,70.2294,1600.0
2017-11-15 12:30:00,72.52,72.52,72.35,72.41,525.0,70.3361,70.3361,70.1713,70.2294,525.0
2017-11-15 13:00:00,72.38,72.38,72.12,72.13,250.0,70.2004,70.2004,69.9482,69.9579,250.0
2017-11-15 13:30:00,72.22,72.22,71.73,71.84,2177.0,70.0452,70.0452,69.5699,69.6766,2177.0
2017-11-15 14:00:00,71.9,72.02,71.84,72.02,3425.0,69.7348,69.8512,69.6766,69.8512,3425.0
2017-11-15 14:30:00,72.16,72.46,72.15,72.36,2350.0,69.987,70.2779,69.9773,70.181,2350.0
2017-11-15 15:00:00,72.44,72.44,71.82,71.82,2943.0,70.2585,70.2585,69.6572,69.6572,2943.0
2017-11-15 15:30:00,71.93,72.11,71.59,71.91,7618.0,69.7639,69.9385,69.4341,69.7445,7618.0
2017-11-16 09:30:00,72.81,73.75,72.81,73.63,24113.0,70.6174,71.5291,70.6174,71.4127,24113.0
2017-11-16 10:00:00,73.67,74.47,73.66,74.45,28072.0,71.4515,72.2274,71.4418,72.208,28072.0
2017-11-16 10:30:00,74.3,75.1,74.25,74.73,21398.0,72.0625,72.8384,72.014,72.4796,21398.0
2017-11-16 11:00:00,74.8,75.37,74.79,74.98,13726.0,72.5475,73.1003,72.5378,72.7221,13726.0
2017-11-16 11:30:00,74.87,74.95,74.74,74.87,9550.0,72.6154,72.693,72.4893,72.6154,9550.0
2017-11-16 12:00:00,74.88,75.25,74.71,75.25,7300.0,72.6251,72.9839,72.4602,72.9839,7300.0
2017-11-16 12:30:00,75.27,75.66,75.14,75.58,25846.0,73.0033,73.3816,72.8772,73.304,25846.0
2017-11-16 13:00:00,75.61,75.92,75.6,75.69,15769.0,73.3331,73.6337,73.3234,73.4107,15769.0
2017-11-16 13:30:00,75.74,75.85,75.44,75.48,9910.0,73.4592,73.5659,73.1682,73.207,9910.0
2017-11-16 14:00:00,75.46,75.71,75.21,75.21,4870.0,73.1876,73.4301,72.9451,72.9451,4870.0
2017-11-16 14:30:00,75.27,75.36,74.94,74.94,2741.0,73.0033,73.0906,72.6833,72.6833,2741.0
2017-11-16 15:00:00,75.0,75.4,74.98,75.4,17783.0,72.7415,73.1294,72.7221,73.1294,17783.0
2017-11-16 15:30:00,75.19,75.21,74.99,75.01,9347.0,72.9257,72.9451,72.7318,72.7512,9347.0
2017-11-17 09:30:00,74.2,74.88,74.12,74.75,9461.0,71.9655,72.6251,71.888,72.499,9461.0
2017-11-17 10:00:00,74.71,75.19,74.54,74.81,8497.0,72.4602,72.9257,72.2953,72.5572,8497.0
2017-11-17 10:30:00,74.78,75.13,74.66,74.89,2790.0,72.5281,72.8675,72.4117,72.6348,2790.0
2017-11-17 11:00:00,74.83,75.11,74.66,74.97,4742.0,72.5766,72.8481,72.4117,72.7124,4742.0
2017-11-17 11:30:00,75.26,75.99,75.25,75.99,4179.0,72.9936,73.7016,72.9839,73.7016,4179.0
2017-11-17 12:00:00,75.95,76.35,75.9,76.31,6426.0,73.6628,74.0508,73.6143,74.012,6426.0
2017-11-17 12:30:00,76.18,76.49,76.18,76.49,5450.0,73.8859,74.1866,73.8859,74.1866,5450.0
2017-11-17 13:00:00,76.51,76.88,76.38,76.47,5449.0,74.206,74.5648,74.0799,74.1672,5449.0
2017-11-17 13:30:00,76.38,76.46,76.15,76.2,2100.0,74.0799,74.1575,73.8568,73.9053,2100.0
2017-11-17 14:00:00,76.12,76.26,75.94,75.94,2200.0,73.8277,73.9635,73.6531,73.6531,2200.0
2017-11-17 14:30:00,76.13,76.2,75.93,76.13,2800.0,73.8374,73.9053,73.6434,73.8374,2800.0
2017-11-17 15:00:00,76.13,76.13,75.95,76.05,1600.0,73.8374,73.8374,73.6628,73.7598,1600.0
2017-11-17 15:30:00,76.07,76.21,75.94,75.96,8659.0,73.7792,73.915,73.6531,73.6725,8659.0
2017-11-20 09:30:00,76.49,76.55,76.05,76.24,19369.0,74.1866,74.2448,73.7598,73.9441,19369.0
2017-11-20 10:00:00,76.37,76.45,76.22,76.45,5318.0,74.0702,74.1478,73.9247,74.1478,5318.0
2017-11-20 10:30:00,76.25,76.98,76.24,76.86,17615.0,73.9538,74.6618,73.9441,74.5454,17615.0
2017-11-20 11:00:00,76.83,76.89,76.77,76.8,6242.0,74.5163,74.5745,74.4582,74.4872,6242.0
2017-11-20 11:30:00,76.68,76.91,76.59,76.6,2290.0,74.3709,74.5939,74.2836,74.2933,2290.0
2017-11-20 12:00:00,76.63,76.83,76.57,76.61,5992.0,74.3224,74.5163,74.2642,74.303,5992.0
2017-11-20 12:30:00,76.53,76.7,76.53,76.66,3200.0,74.2254,74.3903,74.2254,74.3515,3200.0
2017-11-20 13:00:00,76.68,77.03,76.65,77.03,4405.0,74.3709,74.7103,74.3418,74.7103,4405.0
2017-11-20 13:30:00,77.08,77.23,77.08,77.17,1845.0,74.7588,74.9043,74.7588,74.8461,1845.0
2017-11-20 14:00:00,77.09,77.1,76.98,77.06,3475.0,74.7685,74.7782,74.6618,74.7394,3475.0
2017-11-20 14:30:00,77.14,77.35,77.14,77.19,5172.0,74.817,75.0207,74.817,74.8655,5172.0
2017-11-20 15:00:00,77.24,77.42,77.2,77.41,4633.0,74.914,75.0886,74.8752,75.0789,4633.0
2017-11-20 15:30:00,77.33,77.69,77.32,77.69,25752.0,75.0013,75.3504,74.9916,75.3504,25752.0
2017-11-21 09:30:00,78.7,79.37,78.45,79.35,71809.0,76.33,76.9799,76.0876,76.9605,71809.0
2017-11-21 10:00:00,79.29,80.0,79.29,80.0,26707.0,76.9023,77.5909,76.9023,77.5909,26707.0
2017-11-21 10:30:00,80.02,80.37,79.85,79.99,29363.0,77.6103,77.9497,77.4454,77.5812,29363.0
2017-11-21 11:00:00,79.91,79.91,79.45,79.79,26880.0,77.5036,77.5036,77.0574,77.3872,26880.0
2017-11-21 11:30:00,79.74,79.88,79.62,79.71,15600.0,77.3387,77.4745,77.2223,77.3096,15600.0
2017-11-21 12:00:00,79.72,79.72,79.16,79.21,10261.0,77.3193,77.3193,76.7762,76.8247,10261.0
2017-11-21 12:30:00,79.38,79.62,79.38,79.62,3850.0,76.9896,77.2223,76.9896,77.2223,3850.0
2017-11-21 13:00:00,79.6,79.64,79.5,79.57,3400.0,77.2029,77.2417,77.1059,77.1738,3400.0
2017-11-21 13:30:00,79.65,79.77,79.51,79.51,17607.0,77.2514,77.3678,77.1156,77.1156,17607.0
2017-11-21 14:00:00,79.48,79.63,79.45,79.57,9231.0,77.0865,77.232,77.0574,77.1738,9231.0
2017-11-21 14:30:00,79.55,79.82,79.52,79.82,19975.0,77.1544,77.4163,77.1253,77.4163,19975.0
2017-11-21 15:00:00,79.62,79.71,79.6,79.7,2145.0,77.2223,77.3096,77.2029,77.2999,2145.0
2017-11-21 15:30:00,79.69,80.08,79.5,80.05,37179.0,77.2902,77.6685,77.1059,77.6394,37179.0
2017-11-22 09:30:00,80.45,81.1,80.37,80.75,32602.0,78.0273,78.6578,77.9497,78.3183,32602.0
2017-11-22 10:00:00,80.66,80.89,80.27,80.3,20001.0,78.231,78.4541,77.8528,77.8818,20001.0
2017-11-22 10:30:00,80.09,80.58,80.0,80.54,19270.0,77.6782,78.1534,77.5909,78.1146,19270.0
2017-11-22 11:00:00,80.29,80.49,80.25,80.49,3675.0,77.8721,78.0661,77.8334,78.0661,3675.0
2017-11-22 11:30:00,80.49,80.49,80.15,80.16,925.0,78.0661,78.0661,77.7364,77.7461,925.0
2017-11-22 12:00:00,80.29,80.41,80.22,80.22,925.0,77.8721,77.9885,77.8043,77.8043,925.0
2017-11-22 12:30:00,80.16,80.31,80.0,80.31,7587.0,77.7461,77.8915,77.5909,77.8915,7587.0
2017-11-22 13:00:00,80.26,80.31,80.12,80.12,1200.0,77.8431,77.8915,77.7073,77.7073,1200.0
2017-11-22 13:30:00,80.13,80.15,80.13,80.15,1200.0,77.717,77.7364,77.717,77.7364,1200.0
2017-11-22 14:00:00,80.15,80.15,80.15,80.15,0.0,77.7364,77.7364,77.7364,77.7364,0.0
2017-11-22 14:30:00,80.25,80.43,80.25,80.33,10803.0,77.8334,78.0079,77.8334,77.9109,10803.0
2017-11-22 15:00:00,80.23,80.23,80.05,80.16,5700.0,77.814,77.814,77.6394,77.7461,5700.0
2017-11-22 15:30:00,80.08,80.1,79.72,79.72,8307.0,77.6685,77.6879,77.3193,77.3193,8307.0
2017-11-24 09:30:00,80.34,80.34,79.75,80.2,18153.0,77.9206,77.9206,77.3484,77.7849,18153.0
2017-11-24 10:00:00,80.25,80.42,79.91,80.15,31987.0,77.8334,77.9982,77.5036,77.7364,31987.0
2017-11-24 10:30:00,80.23,80.23,79.68,79.9,14050.0,77.814,77.814,77.2805,77.4939,14050.0
2017-11-24 11:00:00,79.95,79.95,79.69,79.8,2515.0,77.5424,77.5424,77.2902,77.3969,2515.0
2017-11-24 11:30:00,79.83,79.89,79.71,79.82,7679.0,77.426,77.4842,77.3096,77.4163,7679.0
2017-11-24 12:00:00,79.75,79.83,79.55,79.75,5431.0,77.3484,77.426,77.1544,77.3484,5431.0
2017-11-24 12:30:00,79.82,80.09,79.71,79.79,31479.0,77.4163,77.6782,77.3096,77.3872,31479.0
2017-11-27 09:30:00,80.33,80.8,80.05,80.25,64820.0,77.9109,78.3668,77.6394,77.8334,64820.0
2017-11-27 10:00:00,80.29,80.44,80.04,80.38,9619.0,77.8721,78.0176,77.6297,77.9594,9619.0
2017-11-27 10:30:00,80.17,80.2,79.92,80.04,2343.0,77.7558,77.7849,77.5133,77.6297,2343.0
2017-11-27 11:00:00,80.03,80.03,79.29,79.3,14020.0,77.62,77.62,76.9023,76.912,14020.0
2017-11-27 11:30:00,79.32,79.46,79.25,79.46,2252.0,76.9314,77.0671,76.8635,77.0671,2252.0
2017-11-27 12:00:00,79.26,79.46,79.25,79.46,3916.0,76.8732,77.0671,76.8635,77.0671,3916.0
2017-11-27 12:30:00,79.26,79.48,79.25,79.48,1026.0,76.8732,77.0865,76.8635,77.0865,1026.0
2017-11-27 13:00:00,79.53,79.88,79.49,79.86,12587.0,77.135,77.4745,77.0962,77.4551,12587.0
2017-11-27 13:30:00,79.83,79.85,79.7,79.77,1000.0,77.426,77.4454,77.2999,77.3678,1000.0
2017-11-27 14:00:00,79.6,79.63,79.49,79.54,4281.0,77.2029,77.232,77.0962,77.1447,4281.0
2017-11-27 14:30:00,79.67,79.7,79.57,79.63,3900.0,77.2708,77.2999,77.1738,77.232,3900.0
2017-11-27 15:00:00,79.6,79.88,79.54,79.88,18200.0,77.2029,77.4745,77.1447,77.4745,18200.0
2017-11-27 15:30:00,79.75,79.76,79.04,79.04,21191.0,77.3484,77.3581,76.6598,76.6598,21191.0
2017-11-28 09:30:00,79.9,80.14,79.47,80.04,56134.0,77.4939,77.7267,77.0768,77.6297,56134.0
2017-11-28 10:00:00,80.11,80.26,79.85,79.85,80792.0,77.6976,77.8431,77.4454,77.4454,80792.0
2017-11-28 10:30:00,79.95,80.5,79.95,80.33,49993.0,77.5424,78.0758,77.5424,77.9109,49993.0
2017-11-28 11:00:00,80.55,80.79,80.44,80.63,40913.0,78.1243,78.3571,78.0176,78.2019,40913.0
2017-11-28 11:30:00,80.8,80.85,80.6,80.8,9241.0,78.3668,78.4153,78.1728,78.3668,9241.0
2017-11-28 12:00:00,80.81,80.99,80.74,80.74,19223.0,78.3765,78.5511,78.3086,78.3086,19223.0
2017-11-28 12:30:00,80.57,80.68,80.57,80.68,650.0,78.1437,78.2504,78.1437,78.2504,650.0
2017-11-28 13:00:00,80.99,81.05,80.53,80.58,25604.0,78.5511,78.6093,78.1049,78.1534,25604.0
2017-11-28 13:30:00,80.85,80.85,80.16,80.25,5793.0,78.4153,78.4153,77.7461,77.8334,5793.0
2017-11-28 14:00:00,80.12,80.57,79.74,80.46,13012.0,77.7073,78.1437,77.3387,78.037,13012.0
2017-11-28 14:30:00,80.6,81.61,80.6,81.61,51900.0,78.1728,79.1524,78.1728,79.1524,51900.0
2017-11-28 15:00:00,81.63,82.88,81.63,82.45,13838.0,79.1718,80.3842,79.1718,79.9671,13838.0
2017-11-28 15:30:00,82.41,82.87,82.18,82.84,24841.0,79.9283,80.3745,79.7052,80.3454,24841.0
2017-11-29 09:30:00,83.66,84.99,83.64,84.88,137142.0,81.1407,82.4306,81.1213,82.3239,137142.0
2017-11-29 10:00:00,84.75,84.8,83.8,83.9,46566.0,82.1978,82.2463,81.2764,81.3734,46566.0
2017-11-29 10:30:00,83.79,84.56,83.66,84.38,41715.0,81.2668,82.0136,81.1407,81.839,41715.0
2017-11-29 11:00:00,84.16,84.5,83.73,84.09,49354.0,81.6256,81.9554,81.2086,81.5577,49354.0
2017-11-29 11:30:00,84.26,84.28,83.5,83.5,18863.0,81.7226,81.742,80.9855,80.9855,18863.0
2017-11-29 12:00:00,83.57,84.1,83.39,83.9,3674.0,81.0534,81.5674,80.8788,81.3734,3674.0
2017-11-29 12:30:00,83.88,84.2,83.74,83.81,19705.0,81.354,81.6644,81.2183,81.2861,19705.0
2017-11-29 13:00:00,83.75,83.75,83.41,83.73,9394.0,81.228,81.228,80.8982,81.2086,9394.0
2017-11-29 13:30:00,83.58,83.59,82.94,83.19,3269.0,81.0631,81.0728,80.4423,80.6848,3269.0
2017-11-29 14:00:00,83.49,83.85,83.49,83.7,875.0,80.9758,81.3249,80.9758,81.1795,875.0
2017-11-29 14:30:00,83.77,83.78,83.44,83.44,250.0,81.2474,81.2571,80.9273,80.9273,250.0
2017-11-29 15:00:00,83.63,83.77,83.45,83.54,10851.0,81.1116,81.2474,80.937,81.0243,10851.0
2017-11-29 15:30:00,83.64,83.85,83.6,83.67,14185.0,81.1213,81.3249,81.0825,81.1504,14185.0
2017-11-30 09:30:00,84.88,85.0,84.25,84.51,76675.0,82.3239,82.4403,81.7129,81.9651,76675.0
2017-11-30 10:00:00,84.45,84.81,84.3,84.54,37418.0,81.9069,82.256,81.7614,81.9942,37418.0
2017-11-30 10:30:00,84.38,84.9,84.05,84.9,26934.0,81.839,82.3433,81.5189,82.3433,26934.0
2017-11-30 11:00:00,84.78,85.53,84.45,84.45,85566.0,82.2269,82.9544,81.9069,81.9069,85566.0
2017-11-30 11:30:00,84.45,84.72,84.45,84.49,4624.0,81.9069,82.1687,81.9069,81.9457,4624.0
2017-11-30 12:00:00,84.56,84.99,84.4,84.59,20598.0,82.0136,82.4306,81.8584,82.0427,20598.0
2017-11-30 12:30:00,84.74,85.34,84.72,84.97,42140.0,82.1881,82.7701,82.1687,82.4112,42140.0
2017-11-30 13:00:00,85.09,85.15,84.5,84.62,12188.0,82.5276,82.5858,81.9554,82.0718,12188.0
2017-11-30 13:30:00,84.58,84.59,84.05,84.19,7933.0,82.033,82.0427,81.5189,81.6547,7933.0
2017-11-30 14:00:00,84.2,84.49,84.2,84.49,7306.0,81.6644,81.9457,81.6644,81.9457,7306.0
2017-11-30 14:30:00,84.43,84.44,83.94,84.07,3697.0,81.8875,81.8972,81.4122,81.5383,3697.0
2017-11-30 15:00:00,83.91,83.97,83.58,83.89,9910.0,81.3831,81.4413,81.0631,81.3637,9910.0
2017-11-30 15:30:00,83.84,84.66,83.51,84.25,33277.0,81.3152,82.1106,80.9952,81.7129,33277.0
2017-12-01 09:30:00,84.12,84.12,82.8,82.91,28534.0,81.5868,81.5868,80.3066,80.4133,28534.0
2017-12-01 10:00:00,82.68,83.82,82.49,83.82,16392.0,80.1902,81.2958,80.0059,81.2958,16392.0
2017-12-01 10:30:00,84.05,84.18,83.48,83.49,7998.0,81.5189,81.645,80.9661,80.9758,7998.0
2017-12-01 11:00:00,83.1,83.18,77.79,78.13,43168.0,80.5975,80.6751,75.4474,75.7772,43168.0
2017-12-01 11:30:00,77.78,79.96,76.08,79.62,74309.0,75.4377,77.5521,73.7889,77.2223,74309.0
2017-12-01 12:00:00,79.71,81.08,79.67,80.06,17257.0,77.3096,78.6384,77.2708,77.6491,17257.0
2017-12-01 12:30:00,79.87,81.28,79.82,81.16,8388.0,77.4648,78.8323,77.4163,78.7159,8388.0
2017-12-01 13:00:00,81.42,81.61,80.55,81.54,17320.0,78.9681,79.1524,78.1243,79.0845,17320.0
2017-12-01 13:30:00,81.8,82.72,81.8,82.45,16691.0,79.3367,80.229,79.3367,79.9671,16691.0
2017-12-01 14:00:00,82.05,82.32,81.65,81.65,12055.0,79.5791,79.841,79.1912,79.1912,12055.0
2017-12-01 14:30:00,81.91,81.95,81.27,81.58,5519.0,79.4434,79.4822,78.8226,79.1233,5519.0
2017-12-01 15:00:00,81.45,82.27,81.37,82.06,8846.0,78.9972,79.7925,78.9196,79.5888,8846.0
2017-12-01 15:30:00,82.21,82.96,82.21,82.93,37107.0,79.7343,80.4617,79.7343,80.4326,37107.0
2017-12-04 09:30:00,86.01,86.89,86.0,86.01,39582.0,83.4199,84.2734,83.4102,83.4199,39582.0
2017-12-04 10:00:00,86.02,86.02,85.18,85.44,26764.0,83.4296,83.4296,82.6149,82.8671,26764.0
2017-12-04 10:30:00,85.46,85.59,84.44,85.19,19510.0,82.8865,83.0125,81.8972,82.6246,19510.0
2017-12-04 11:00:00,84.62,85.37,84.47,84.95,5435.0,82.0718,82.7992,81.9263,82.3918,5435.0
2017-12-04 11:30:00,85.03,85.22,84.92,85.12,2583.0,82.4694,82.6537,82.3627,82.5567,2583.0
2017-12-04 12:00:00,85.05,85.11,84.23,84.23,6320.0,82.4888,82.547,81.6935,81.6935,6320.0
2017-12-04 12:30:00,84.31,84.54,84.0,84.22,11975.0,81.7711,81.9942,81.4704,81.6838,11975.0
2017-12-04 13:00:00,84.31,84.46,84.03,84.03,5778.0,81.7711,81.9166,81.4995,81.4995,5778.0
2017-12-04 13:30:00,84.09,84.33,84.08,84.27,14167.0,81.5577,81.7905,81.548,81.7323,14167.0
2017-12-04 14:00:00,84.01,84.01,83.24,83.25,11150.0,81.4801,81.4801,80.7333,80.743,11150.0
2017-12-04 14:30:00,83.05,83.37,82.8,83.04,10825.0,80.549,80.8594,80.3066,80.5393,10825.0
2017-12-04 15:00:00,82.94,83.36,82.61,82.66,30086.0,80.4423,80.8497,80.1223,80.1708,30086.0
2017-12-04 15:30:00,82.63,82.63,81.88,82.08,43370.0,80.1417,80.1417,79.4143,79.6082,43370.0
2017-12-05 09:30:00,82.87,82.87,81.73,82.0,10675.0,80.3745,80.3745,79.2688,79.5307,10675.0
2017-12-05 10:00:00,82.02,82.34,81.5,81.5,4672.0,79.5501,79.8604,79.0457,79.0457,4672.0
2017-12-05 10:30:00,81.34,81.5,81.0,81.19,7435.0,78.8905,79.0457,78.5608,78.745,7435.0
2017-12-05 11:00:00,81.5,82.51,81.5,82.27,11565.0,79.0457,80.0253,79.0457,79.7925,11565.0
2017-12-05 11:30:00,81.75,81.82,81.47,81.82,5200.0,79.2882,79.3561,79.0166,79.3561,5200.0
2017-12-05 12:00:00,81.76,81.76,81.21,81.57,5070.0,79.2979,79.2979,78.7644,79.1136,5070.0
2017-12-05 12:30:00,81.31,81.31,81.3,81.3,200.0,78.8614,78.8614,78.8517,78.8517,200.0
2017-12-05 13:00:00,81.15,81.83,81.15,81.61,6675.0,78.7063,79.3658,78.7063,79.1524,6675.0
2017-12-05 13:30:00,81.31,81.43,81.27,81.27,800.0,78.8614,78.9778,78.8226,78.8226,800.0
2017-12-05 14:00:00,81.49,81.49,81.01,81.01,1525.0,79.036,79.036,78.5705,78.5705,1525.0
2017-12-05 14:30:00,80.98,80.99,80.0,80.17,8191.0,78.5414,78.5511,77.5909,77.7558,8191.0
2017-12-05 15:00:00,80.09,80.61,79.93,80.61,12010.0,77.6782,78.1825,77.523,78.1825,12010.0
2017-12-05 15:30:00,80.42,80.43,79.65,79.65,11375.0,77.9982,78.0079,77.2514,77.2514,11375.0
2017-12-06 09:30:00,79.36,80.01,79.05,79.3,21310.0,76.9702,77.6006,76.6695,76.912,21310.0
2017-12-06 10:00:00,79.72,79.78,78.87,79.0,6126.0,77.3193,77.3775,76.4949,76.621,6126.0
2017-12-06 10:30:00,79.16,79.76,78.65,79.69,8665.0,76.7762,77.3581,76.2815,77.2902,8665.0
2017-12-06 11:00:00,79.68,79.73,79.31,79.43,4925.0,77.2805,77.329,76.9217,77.038,4925.0
2017-12-06 11:30:00,79.07,79.22,78.66,78.66,5384.0,76.6889,76.8344,76.2912,76.2912,5384.0
2017-12-06 12:00:00,78.5,78.64,78.12,78.22,5086.0,76.1361,76.2718,75.7675,75.8645,5086.0
2017-12-06 12:30:00,78.17,78.95,78.16,78.95,16926.0,75.816,76.5725,75.8063,76.5725,16926.0
2017-12-06 13:00:00,78.6,78.6,78.4,78.51,410.0,76.233,76.233,76.0391,76.1458,410.0
2017-12-06 13:30:00,78.8,79.1,78.8,78.83,3200.0,76.427,76.718,76.427,76.4561,3200.0
2017-12-06 14:00:00,78.77,79.08,78.71,78.71,1385.0,76.3979,76.6986,76.3397,76.3397,1385.0
2017-12-06 14:30:00,78.82,78.82,78.57,78.57,1000.0,76.4464,76.4464,76.2039,76.2039,1000.0
2017-12-06 15:00:00,78.63,78.86,78.58,78.83,7091.0,76.2621,76.4852,76.2136,76.4561,7091.0
2017-12-06 15:30:00,78.65,78.93,78.39,78.52,8791.0,76.2815,76.5531,76.0294,76.1555,8791.0
2017-12-07 09:30:00,78.57,79.86,78.48,79.86,23182.0,76.2039,77.4551,76.1167,77.4551,23182.0
2017-12-07 10:00:00,79.92,80.41,79.6,80.35,9582.0,77.5133,77.9885,77.2029,77.9303,9582.0
2017-12-07 10:30:00,80.5,80.77,80.5,80.63,6061.0,78.0758,78.3377,78.0758,78.2019,6061.0
2017-12-07 11:00:00,80.66,80.73,80.09,80.62,4992.0,78.231,78.2989,77.6782,78.1922,4992.0
2017-12-07 11:30:00,81.0,81.05,80.69,80.98,4139.0,78.5608,78.6093,78.2601,78.5414,4139.0
2017-12-07 12:00:00,80.74,80.74,80.5,80.5,6952.0,78.3086,78.3086,78.0758,78.0758,6952.0
2017-12-07 12:30:00,80.27,80.33,80.2,80.33,5030.0,77.8528,77.9109,77.7849,77.9109,5030.0
2017-12-07 13:00:00,80.17,80.17,79.69,80.04,8716.0,77.7558,77.7558,77.2902,77.6297,8716.0
2017-12-07 13:30:00,79.96,80.14,79.67,79.67,4100.0,77.5521,77.7267,77.2708,77.2708,4100.0
2017-12-07 14:00:00,80.03,80.03,79.92,79.92,200.0,77.62,77.62,77.5133,77.5133,200.0
2017-12-07 14:30:00,79.98,80.03,79.65,80.03,2625.0,77.5715,77.62,77.2514,77.62,2625.0
2017-12-07 15:00:00,80.1,80.18,80.03,80.04,1200.0,77.6879,77.7655,77.62,77.6297,1200.0
2017-12-07 15:30:00,80.09,80.27,79.94,80.11,9743.0,77.6782,77.8528,77.5327,77.6976,9743.0
2017-12-08 09:30:00,81.14,81.28,80.48,80.89,16678.0,78.6966,78.8323,78.0564,78.4541,16678.0
2017-12-08 10:00:00,80.81,80.95,80.4,80.4,12850.0,78.3765,78.5123,77.9788,77.9788,12850.0
2017-12-08 10:30:00,80.74,81.13,80.72,81.01,2892.0,78.3086,78.6869,78.2892,78.5705,2892.0
2017-12-08 11:00:00,81.13,81.13,80.64,80.64,7374.0,78.6869,78.6869,78.2116,78.2116,7374.0
2017-12-08 11:30:00,80.89,81.28,80.83,81.18,2534.0,78.4541,78.8323,78.3959,78.7353,2534.0
2017-12-08 12:00:00,81.21,81.44,81.2,81.41,2090.0,78.7644,78.9875,78.7547,78.9584,2090.0
2017-12-08 12:30:00,81.55,81.6,81.37,81.37,1840.0,79.0942,79.1427,78.9196,78.9196,1840.0
2017-12-08 13:00:00,81.37,81.37,81.37,81.37,0.0,78.9196,78.9196,78.9196,78.9196,0.0
2017-12-08 13:30:00,81.05,81.05,80.83,80.85,3850.0,78.6093,78.6093,78.3959,78.4153,3850.0
2017-12-08 14:00:00,80.87,80.94,80.23,80.49,6314.0,78.4347,78.5026,77.814,78.0661,6314.0
2017-12-08 14:30:00,80.49,80.6,80.49,80.59,2200.0,78.0661,78.1728,78.0661,78.1631,2200.0
2017-12-08 15:00:00,80.52,80.73,80.45,80.55,2450.0,78.0952,78.2989,78.0273,78.1243,2450.0
2017-12-08 15:30:00,80.61,80.66,80.12,80.36,22044.0,78.1825,78.231,77.7073,77.94,22044.0
2017-12-11 09:30:00,80.78,81.33,80.55,80.99,13516.0,78.3474,78.8808,78.1243,78.5511,13516.0
2017-12-11 10:00:00,81.04,81.13,80.23,80.25,15821.0,78.5996,78.6869,77.814,77.8334,15821.0
2017-12-11 10:30:00,80.28,80.63,80.27,80.43,3202.0,77.8625,78.2019,77.8528,78.0079,3202.0
2017-12-11 11:00:00,80.36,80.61,80.08,80.61,1825.0,77.94,78.1825,77.6685,78.1825,1825.0
2017-12-11 11:30:00,80.61,80.79,80.57,80.66,4444.0,78.1825,78.3571,78.1437,78.231,4444.0
2017-12-11 12:00:00,80.84,81.02,80.84,81.01,6300.0,78.4056,78.5802,78.4056,78.5705,6300.0
2017-12-11 12:30:00,80.79,80.79,80.62,80.62,250.0,78.3571,78.3571,78.1922,78.1922,250.0
2017-12-11 13:00:00,80.6,80.71,80.3,80.32,5871.0,78.1728,78.2795,77.8818,77.9012,5871.0
2017-12-11 13:30:00,80.29,80.3,80.13,80.14,2682.0,77.8721,77.8818,77.717,77.7267,2682.0
2017-12-11 14:00:00,80.32,80.32,80.1,80.1,2800.0,77.9012,77.9012,77.6879,77.6879,2800.0
2017-12-11 14:30:00,80.16,80.16,80.14,80.14,719.0,77.7461,77.7461,77.7267,77.7267,719.0
2017-12-11 15:00:00,80.1,80.13,79.74,79.74,11689.0,77.6879,77.717,77.3387,77.3387,11689.0
2017-12-11 15:30:00,79.77,80.11,79.77,80.11,5093.0,77.3678,77.6976,77.3678,77.6976,5093.0
2017-12-12 09:30:00,80.7,80.89,80.26,80.43,16235.0,78.2698,78.4541,77.8431,78.0079,16235.0
2017-12-12 10:00:00,80.5,81.0,80.49,81.0,4381.0,78.0758,78.5608,78.0661,78.5608,4381.0
2017-12-12 10:30:00,80.55,80.79,80.5,80.73,5740.0,78.1243,78.3571,78.0758,78.2989,5740.0
2017-12-12 11:00:00,80.75,81.13,80.59,80.97,13875.0,78.3183,78.6869,78.1631,78.5317,13875.0
2017-12-12 11:30:00,80.91,80.91,80.55,80.69,4047.0,78.4735,78.4735,78.1243,78.2601,4047.0
2017-12-12 12:00:00,80.54,80.68,80.05,80.05,5825.0,78.1146,78.2504,77.6394,77.6394,5825.0
2017-12-12 12:30:00,80.3,80.67,80.3,80.67,8580.0,77.8818,78.2407,77.8818,78.2407,8580.0
2017-12-12 13:00:00,80.42,80.42,80.41,80.42,2600.0,77.9982,77.9982,77.9885,77.9982,2600.0
2017-12-12 13:30:00,80.26,80.54,80.17,80.17,6000.0,77.8431,78.1146,77.7558,77.7558,6000.0
2017-12-12 14:00:00,80.1,80.5,79.97,80.5,14641.0,77.6879,78.0758,77.5618,78.0758,14641.0
2017-12-12 14:30:00,80.62,80.64,80.2,80.27,12037.0,78.1922,78.2116,77.7849,77.8528,12037.0
2017-12-12 15:00:00,80.15,80.15,79.74,79.82,3957.0,77.7364,77.7364,77.3387,77.4163,3957.0
2017-12-12 15:30:00,79.7,79.8,79.41,79.43,17174.0,77.2999,77.3969,77.0186,77.038,17174.0
2017-12-13 09:30:00,79.43,81.53,79.43,81.46,21784.0,77.038,79.0748,77.038,79.0069,21784.0
2017-12-13 10:00:00,81.1,81.31,80.97,81.07,5200.0,78.6578,78.8614,78.5317,78.6287,5200.0
2017-12-13 10:30:00,81.24,81.5,80.95,81.1,17715.0,78.7935,79.0457,78.5123,78.6578,17715.0
2017-12-13 11:00:00,80.99,81.28,80.89,81.28,10356.0,78.5511,78.8323,78.4541,78.8323,10356.0
2017-12-13 11:30:00,81.33,82.21,81.28,82.19,45974.0,78.8808,79.7343,78.8323,79.7149,45974.0
2017-12-13 12:00:00,82.18,82.31,81.01,81.35,14055.0,79.7052,79.8313,78.5705,78.9002,14055.0
2017-12-13 12:30:00,81.32,81.33,80.86,81.2,7860.0,78.8711,78.8808,78.425,78.7547,7860.0
2017-12-13 13:00:00,80.96,80.97,80.75,80.75,1500.0,78.522,78.5317,78.3183,78.3183,1500.0
2017-12-13 13:30:00,80.66,81.1,80.66,81.07,4427.0,78.231,78.6578,78.231,78.6287,4427.0
2017-12-13 14:00:00,81.08,81.54,81.08,81.36,8013.0,78.6384,79.0845,78.6384,78.9099,8013.0
2017-12-13 14:30:00,81.43,81.59,81.35,81.43,3350.0,78.9778,79.133,78.9002,78.9778,3350.0
2017-12-13 15:00:00,81.33,81.33,80.85,80.93,5040.0,78.8808,78.8808,78.4153,78.4929,5040.0
2017-12-13 15:30:00,80.94,81.07,80.6,80.86,12569.0,78.5026,78.6287,78.1728,78.425,12569.0
2017-12-14 09:30:00,81.04,81.31,80.62,81.11,16416.0,78.5996,78.8614,78.1922,78.6675,16416.0
2017-12-14 10:00:00,81.05,81.11,80.29,80.72,16218.0,78.6093,78.6675,77.8721,78.2892,16218.0
2017-12-14 10:30:00,81.0,81.45,80.69,80.69,5869.0,78.5608,78.9972,78.2601,78.2601,5869.0
2017-12-14 11:00:00,80.59,80.59,79.76,80.55,14086.0,78.1631,78.1631,77.3581,78.1243,14086.0
2017-12-14 11:30:00,80.69,80.98,80.69,80.81,5446.0,78.2601,78.5414,78.2601,78.3765,5446.0
2017-12-14 12:00:00,80.75,80.75,80.28,80.28,12250.0,78.3183,78.3183,77.8625,77.8625,12250.0
2017-12-14 12:30:00,80.25,80.35,79.94,79.94,10640.0,77.8334,77.9303,77.5327,77.5327,10640.0
2017-12-14 13:00:00,80.01,80.01,79.46,79.64,10377.0,77.6006,77.6006,77.0671,77.2417,10377.0
2017-12-14 13:30:00,79.55,79.55,77.94,77.99,47566.0,77.1544,77.1544,75.5929,75.6414,47566.0
2017-12-14 14:00:00,77.94,78.73,77.44,77.44,10937.0,75.5929,76.3591,75.108,75.108,10937.0
2017-12-14 14:30:00,77.65,78.5,77.61,78.44,4631.0,75.3116,76.1361,75.2729,76.0779,4631.0
2017-12-14 15:00:00,78.2,78.2,77.71,77.99,9791.0,75.8451,75.8451,75.3698,75.6414,9791.0
2017-12-14 15:30:00,77.99,78.69,77.81,78.14,15220.0,75.6414,76.3203,75.4668,75.7869,15220.0
2017-12-15 09:30:00,79.73,80.0,78.91,79.87,26172.0,77.329,77.5909,76.5337,77.4648,26172.0
2017-12-15 10:00:00,79.92,80.98,79.91,80.53,29658.0,77.5133,78.5414,77.5036,78.1049,29658.0
2017-12-15 10:30:00,80.46,80.74,80.44,80.5,9834.0,78.037,78.3086,78.0176,78.0758,9834.0
2017-12-15 11:00:00,80.56,81.42,80.53,81.42,14959.0,78.134,78.9681,78.1049,78.9681,14959.0
2017-12-15 11:30:00,81.41,81.8,81.06,81.32,18939.0,78.9584,79.3367,78.619,78.8711,18939.0
2017-12-15 12:00:00,81.3,81.56,81.22,81.51,17576.0,78.8517,79.1039,78.7741,79.0554,17576.0
2017-12-15 12:30:00,81.52,82.1,81.52,81.73,20417.0,79.0651,79.6276,79.0651,79.2688,20417.0
2017-12-15 13:00:00,81.76,81.84,81.54,81.62,16408.0,79.2979,79.3755,79.0845,79.1621,16408.0
2017-12-15 13:30:00,81.72,82.21,81.65,82.18,9716.0,79.2591,79.7343,79.1912,79.7052,9716.0
2017-12-15 14:00:00,82.1,82.64,82.03,82.55,31558.0,79.6276,80.1514,79.5598,80.0641,31558.0
2017-12-15 14:30:00,82.55,82.76,82.5,82.58,30933.0,80.0641,80.2678,80.0156,80.0932,30933.0
2017-12-15 15:00:00,82.52,82.98,82.52,82.98,20593.0,80.035,80.4811,80.035,80.4811,20593.0
2017-12-15 15:30:00,82.92,82.93,81.42,81.51,37080.0,80.4229,80.4326,78.9681,79.0554,37080.0
2017-12-18 09:30:00,83.99,85.33,83.49,85.33,82564.0,81.4607,82.7604,80.9758,82.7604,82564.0
2017-12-18 10:00:00,85.39,85.39,84.73,84.73,26325.0,82.8186,82.8186,82.1784,82.1784,26325.0
2017-12-18 10:30:00,84.72,85.0,84.5,84.95,13036.0,82.1687,82.4403,81.9554,82.3918,13036.0
2017-12-18 11:00:00,84.9,85.11,84.61,84.7,7146.0,82.3433,82.547,82.0621,82.1493,7146.0
2017-12-18 11:30:00,84.85,84.9,84.73,84.77,3145.0,82.2948,82.3433,82.1784,82.2172,3145.0
2017-12-18 12:00:00,85.0,85.17,84.5,84.5,6564.0,82.4403,82.6052,81.9554,81.9554,6564.0
2017-12-18 12:30:00,84.51,84.51,84.15,84.15,5499.0,81.9651,81.9651,81.6159,81.6159,5499.0
2017-12-18 13:00:00,84.16,84.42,84.16,84.3,2349.0,81.6256,81.8778,81.6256,81.7614,2349.0
2017-12-18 13:30:00,84.28,84.28,84.05,84.06,7008.0,81.742,81.742,81.5189,81.5286,7008.0
2017-12-18 14:00:00,84.06,84.3,84.01,84.01,4671.0,81.5286,81.7614,81.4801,81.4801,4671.0
2017-12-18 14:30:00,84.11,84.35,84.11,84.34,16246.0,81.5771,81.8099,81.5771,81.8002,16246.0
2017-12-18 15:00:00,84.56,84.67,84.32,84.32,6270.0,82.0136,82.1202,81.7808,81.7808,6270.0
2017-12-18 15:30:00,84.08,84.77,84.07,84.77,20859.0,81.548,82.2172,81.5383,82.2172,20859.0
2017-12-19 09:30:00,85.55,85.55,84.56,84.81,20402.0,82.9737,82.9737,82.0136,82.256,20402.0
2017-12-19 10:00:00,84.73,84.81,84.41,84.5,18844.0,82.1784,82.256,81.8681,81.9554,18844.0
2017-12-19 10:30:00,84.62,84.71,84.3,84.68,8900.0,82.0718,82.159,81.7614,82.1299,8900.0
2017-12-19 11:00:00,84.58,84.63,84.22,84.47,15296.0,82.033,82.0815,81.6838,81.9263,15296.0
2017-12-19 11:30:00,84.4,84.42,83.86,83.86,8721.0,81.8584,81.8778,81.3346,81.3346,8721.0
2017-12-19 12:00:00,83.97,83.98,83.11,83.45,7950.0,81.4413,81.451,80.6072,80.937,7950.0
2017-12-19 12:30:00,83.4,83.44,82.97,83.27,6361.0,80.8885,80.9273,80.4714,80.7624,6361.0
2017-12-19 13:00:00,83.5,83.83,83.5,83.62,10221.0,80.9855,81.3055,80.9855,81.1019,10221.0
2017-12-19 13:30:00,83.56,83.58,83.36,83.44,7225.0,81.0437,81.0631,80.8497,80.9273,7225.0
2017-12-19 14:00:00,83.36,83.58,83.35,83.44,5905.0,80.8497,81.0631,80.84,80.9273,5905.0
2017-12-19 14:30:00,83.4,83.4,82.82,82.96,17631.0,80.8885,80.8885,80.326,80.4617,17631.0
2017-12-19 15:00:00,82.63,82.78,82.38,82.76,5659.0,80.1417,80.2872,79.8992,80.2678,5659.0
2017-12-19 15:30:00,82.84,83.03,82.46,82.68,38329.0,80.3454,80.5296,79.9768,80.1902,38329.0
2017-12-20 09:30:00,83.89,84.1,82.96,83.23,23253.0,81.3637,81.5674,80.4617,80.7236,23253.0
2017-12-20 10:00:00,83.5,83.51,82.63,82.63,6312.0,80.9855,80.9952,80.1417,80.1417,6312.0
2017-12-20 10:30:00,82.65,82.97,82.5,82.97,4400.0,80.1611,80.4714,80.0156,80.4714,4400.0
2017-12-20 11:00:00,83.15,83.4,83.07,83.4,2227.0,80.646,80.8885,80.5684,80.8885,2227.0
2017-12-20 11:30:00,83.41,83.62,83.27,83.27,2383.0,80.8982,81.1019,80.7624,80.7624,2383.0
2017-12-20 12:00:00,83.22,83.38,83.22,83.35,1622.0,80.7139,80.8691,80.7139,80.84,1622.0
2017-12-20 12:30:00,83.47,83.71,83.12,83.66,4282.0,80.9564,81.1892,80.6169,81.1407,4282.0
2017-12-20 13:00:00,83.6,83.62,83.52,83.6,2020.0,81.0825,81.1019,81.0049,81.0825,2020.0
2017-12-20 13:30:00,83.63,84.08,83.63,83.88,4970.0,81.1116,81.548,81.1116,81.354,4970.0
2017-12-20 14:00:00,83.95,84.01,83.72,83.92,7525.0,81.4219,81.4801,81.1989,81.3928,7525.0
2017-12-20 14:30:00,83.72,83.74,83.48,83.56,3809.0,81.1989,81.2183,80.9661,81.0437,3809.0
2017-12-20 15:00:00,83.6,83.6,83.44,83.44,1631.0,81.0825,81.0825,80.9273,80.9273,1631.0
2017-12-20 15:30:00,83.38,83.52,83.13,83.25,21226.0,80.8691,81.0049,80.6266,80.743,21226.0
2017-12-21 09:30:00,83.84,84.41,83.71,83.71,16097.0,81.3152,81.8681,81.1892,81.1892,16097.0
2017-12-21 10:00:00,83.72,84.17,83.72,83.91,25897.0,81.1989,81.6353,81.1989,81.3831,25897.0
2017-12-21 10:30:00,83.94,84.37,83.94,84.32,9510.0,81.4122,81.8293,81.4122,81.7808,9510.0
2017-12-21 11:00:00,84.4,84.72,84.4,84.64,15986.0,81.8584,82.1687,81.8584,82.0912,15986.0
2017-12-21 11:30:00,84.75,84.82,84.57,84.72,8080.0,82.1978,82.2657,82.0233,82.1687,8080.0
2017-12-21 12:00:00,84.66,84.71,84.53,84.64,7124.0,82.1106,82.159,81.9845,82.0912,7124.0
2017-12-21 12:30:00,84.57,84.79,84.5,84.79,2050.0,82.0233,82.2366,81.9554,82.2366,2050.0
2017-12-21 13:00:00,84.8,84.92,84.75,84.88,4783.0,82.2463,82.3627,82.1978,82.3239,4783.0
2017-12-21 13:30:00,84.89,84.98,84.82,84.84,12386.0,82.3336,82.4209,82.2657,82.2851,12386.0
2017-12-21 14:00:00,84.82,84.82,84.55,84.69,4451.0,82.2657,82.2657,82.0039,82.1396,4451.0
2017-12-21 14:30:00,84.62,84.94,84.62,84.94,5243.0,82.0718,82.3821,82.0718,82.3821,5243.0
2017-12-21 15:00:00,85.0,85.11,84.73,85.08,4023.0,82.4403,82.547,82.1784,82.5179,4023.0
2017-12-21 15:30:00,84.8,84.81,84.18,84.28,9213.0,82.2463,82.256,81.645,81.742,9213.0
2017-12-22 09:30:00,84.07,84.07,83.35,83.89,9178.0,81.5383,81.5383,80.84,81.3637,9178.0
2017-12-22 10:00:00,83.67,83.73,83.26,83.52,32856.0,81.1504,81.2086,80.7527,81.0049,32856.0
2017-12-22 10:30:00,83.51,83.84,83.48,83.77,6540.0,80.9952,81.3152,80.9661,81.2474,6540.0
2017-12-22 11:00:00,83.54,83.79,83.33,83.79,1455.0,81.0243,81.2668,80.8206,81.2668,1455.0
2017-12-22 11:30:00,83.73,83.79,83.48,83.65,2517.0,81.2086,81.2668,80.9661,81.131,2517.0
2017-12-22 12:00:00,83.65,83.86,83.61,83.8,1756.0,81.131,81.3346,81.0922,81.2764,1756.0
2017-12-22 12:30:00,83.76,83.76,83.76,83.76,100.0,81.2377,81.2377,81.2377,81.2377,100.0
2017-12-22 13:00:00,83.8,83.85,83.8,83.85,520.0,81.2764,81.3249,81.2764,81.3249,520.0
2017-12-22 13:30:00,83.82,83.98,83.81,83.98,1135.0,81.2958,81.451,81.2861,81.451,1135.0
2017-12-22 14:00:00,83.84,83.98,83.84,83.98,947.0,81.3152,81.451,81.3152,81.451,947.0
2017-12-22 14:30:00,84.08,84.08,83.89,83.89,550.0,81.548,81.548,81.3637,81.3637,550.0
2017-12-22 15:00:00,83.8,83.84,83.65,83.75,11784.0,81.2764,81.3152,81.131,81.228,11784.0
2017-12-22 15:30:00,83.7,83.83,83.5,83.83,10107.0,81.1795,81.3055,80.9855,81.3055,10107.0
2017-12-26 09:30:00,83.3,84.21,83.3,83.9,12665.0,80.7915,81.6741,80.7915,81.3734,12665.0
2017-12-26 10:00:00,83.83,84.04,83.7,83.87,22052.0,81.3055,81.5092,81.1795,81.3443,22052.0
2017-12-26 10:30:00,83.99,84.0,83.35,83.36,21549.0,81.4607,81.4704,80.84,80.8497,21549.0
2017-12-26 11:00:00,83.48,83.58,83.48,83.58,1860.0,80.9661,81.0631,80.9661,81.0631,1860.0
2017-12-26 11:30:00,83.88,83.97,83.8,83.86,2600.0,81.354,81.4413,81.2764,81.3346,2600.0
2017-12-26 12:00:00,83.98,84.17,83.87,83.98,5869.0,81.451,81.6353,81.3443,81.451,5869.0
2017-12-26 12:30:00,83.91,83.95,83.85,83.92,3400.0,81.3831,81.4219,81.3249,81.3928,3400.0
2017-12-26 13:00:00,83.98,84.06,83.9,84.06,400.0,81.451,81.5286,81.3734,81.5286,400.0
2017-12-26 13:30:00,83.99,83.99,83.94,83.95,3000.0,81.4607,81.4607,81.4122,81.4219,3000.0
2017-12-26 14:00:00,83.87,84.09,83.87,83.94,1200.0,81.3443,81.5577,81.3443,81.4122,1200.0
2017-12-26 14:30:00,83.92,84.05,83.92,84.02,3125.0,81.3928,81.5189,81.3928,81.4898,3125.0
2017-12-26 15:00:00,84.02,84.02,83.79,83.81,4648.0,81.4898,81.4898,81.2668,81.2861,4648.0
2017-12-26 15:30:00,83.76,84.0,83.71,83.92,9330.0,81.2377,81.4704,81.1892,81.3928,9330.0
2017-12-27 09:30:00,83.94,84.37,83.76,84.35,17538.0,81.4122,81.8293,81.2377,81.8099,17538.0
2017-12-27 10:00:00,84.43,84.6,84.43,84.52,1970.0,81.8875,82.0524,81.8875,81.9748,1970.0
2017-12-27 10:30:00,84.53,84.84,84.51,84.76,7554.0,81.9845,82.2851,81.9651,82.2075,7554.0
2017-12-27 11:00:00,84.77,84.84,84.74,84.78,3000.0,82.2172,82.2851,82.1881,82.2269,3000.0
2017-12-27 11:30:00,84.8,85.0,84.72,85.0,4531.0,82.2463,82.4403,82.1687,82.4403,4531.0
2017-12-27 12:00:00,84.81,84.81,84.23,84.3,3542.0,82.256,82.256,81.6935,81.7614,3542.0
2017-12-27 12:30:00,84.22,84.22,84.04,84.04,2433.0,81.6838,81.6838,81.5092,81.5092,2433.0
2017-12-27 13:00:00,84.0,84.0,83.26,83.33,14386.0,81.4704,81.4704,80.7527,80.8206,14386.0
2017-12-27 13:30:00,83.37,83.57,83.18,83.57,4400.0,80.8594,81.0534,80.6751,81.0534,4400.0
2017-12-27 14:00:00,83.72,83.85,83.64,83.81,971.0,81.1989,81.3249,81.1213,81.2861,971.0
2017-12-27 14:30:00,83.81,83.81,83.77,83.77,700.0,81.2861,81.2861,81.2474,81.2474,700.0
2017-12-27 15:00:00,83.93,83.94,83.73,83.8,800.0,81.4025,81.4122,81.2086,81.2764,800.0
2017-12-27 15:30:00,83.81,83.87,83.6,83.71,12133.0,81.2861,81.3443,81.0825,81.1892,12133.0
2017-12-28 09:30:00,84.03,84.08,83.6,83.65,2994.0,81.4995,81.548,81.0825,81.131,2994.0
2017-12-28 10:00:00,83.65,83.8,83.59,83.59,870.0,81.131,81.2764,81.0728,81.0728,870.0
2017-12-28 10:30:00,83.61,83.83,83.55,83.83,2983.0,81.0922,81.3055,81.034,81.3055,2983.0
2017-12-28 11:00:00,83.92,84.08,83.91,84.03,2712.0,81.3928,81.548,81.3831,81.4995,2712.0
2017-12-28 11:30:00,83.94,84.25,83.93,84.23,1075.0,81.4122,81.7129,81.4025,81.6935,1075.0
2017-12-28 12:00:00,84.32,84.43,84.29,84.32,2400.0,81.7808,81.8875,81.7517,81.7808,2400.0
2017-12-28 12:30:00,84.24,84.25,84.1,84.11,2100.0,81.7032,81.7129,81.5674,81.5771,2100.0
2017-12-28 13:00:00,84.03,84.07,83.98,84.07,2659.0,81.4995,81.5383,81.451,81.5383,2659.0
2017-12-28 13:30:00,84.1,84.18,84.09,84.18,600.0,81.5674,81.645,81.5577,81.645,600.0
2017-12-28 14:00:00,84.09,84.09,84.08,84.09,100.0,81.5577,81.5577,81.548,81.5577,100.0
2017-12-28 14:30:00,84.23,84.24,84.23,84.23,100.0,81.6935,81.7032,81.6935,81.6935,100.0
2017-12-28 15:00:00,84.25,84.25,84.24,84.25,100.0,81.7129,81.7129,81.7032,81.7129,100.0
2017-12-28 15:30:00,84.25,84.64,84.25,84.6,11632.0,81.7129,82.0912,81.7129,82.0524,11632.0
2017-12-29 09:30:00,85.31,85.31,84.19,84.27,15530.0,82.741,82.741,81.6547,81.7323,15530.0
2017-12-29 10:00:00,84.32,84.45,84.03,84.44,7451.0,81.7808,81.9069,81.4995,81.8972,7451.0
2017-12-29 10:30:00,84.55,84.55,84.28,84.36,4659.0,82.0039,82.0039,81.742,81.8196,4659.0
2017-12-29 11:00:00,84.55,84.55,84.1,84.1,6407.0,82.0039,82.0039,81.5674,81.5674,6407.0
2017-12-29 11:30:00,84.18,84.32,84.05,84.25,4821.0,81.645,81.7808,81.5189,81.7129,4821.0
2017-12-29 12:00:00,84.4,84.4,84.24,84.26,2592.0,81.8584,81.8584,81.7032,81.7226,2592.0
2017-12-29 12:30:00,84.3,84.34,84.16,84.2,860.0,81.7614,81.8002,81.6256,81.6644,860.0
2017-12-29 13:00:00,84.08,84.5,84.08,84.5,9268.0,81.548,81.9554,81.548,81.9554,9268.0
2017-12-29 13:30:00,84.3,84.3,84.12,84.12,3970.0,81.7614,81.7614,81.5868,81.5868,3970.0
2017-12-29 14:00:00,84.05,84.05,83.71,83.74,5585.0,81.5189,81.5189,81.1892,81.2183,5585.0
2017-12-29 14:30:00,83.81,83.85,83.42,83.42,23578.0,81.2861,81.3249,80.9079,80.9079,23578.0
2017-12-29 15:00:00,83.39,83.64,83.23,83.44,24003.0,80.8788,81.1213,80.7236,80.9273,24003.0
2017-12-29 15:30:00,83.58,83.58,82.5,82.55,39518.0,81.0631,81.0631,80.0156,80.0641,39518.0
2018-01-02 09:30:00,83.64,84.05,82.58,84.04,9724.0,81.1213,81.5189,80.0932,81.5092,9724.0
2018-01-02 10:00:00,84.2,84.88,84.2,84.63,28257.0,81.6644,82.3239,81.6644,82.0815,28257.0
2018-01-02 10:30:00,84.62,84.8,84.28,84.55,9013.0,82.0718,82.2463,81.742,82.0039,9013.0
2018-01-02 11:00:00,84.66,84.75,84.31,84.51,11201.0,82.1106,82.1978,81.7711,81.9651,11201.0
2018-01-02 11:30:00,84.41,84.41,83.9,84.32,17805.0,81.8681,81.8681,81.3734,81.7808,17805.0
2018-01-02 12:00:00,84.3,84.55,84.29,84.39,4433.0,81.7614,82.0039,81.7517,81.8487,4433.0
2018-01-02 12:30:00,84.32,84.41,83.93,84.06,11031.0,81.7808,81.8681,81.4025,81.5286,11031.0
2018-01-02 13:00:00,84.27,84.27,84.06,84.16,4958.0,81.7323,81.7323,81.5286,81.6256,4958.0
2018-01-02 13:30:00,84.21,84.25,84.14,84.14,2149.0,81.6741,81.7129,81.6062,81.6062,2149.0
2018-01-02 14:00:00,84.18,84.3,83.8,84.01,2057.0,81.645,81.7614,81.2764,81.4801,2057.0
2018-01-02 14:30:00,84.08,84.08,83.8,83.94,4395.0,81.548,81.548,81.2764,81.4122,4395.0
2018-01-02 15:00:00,83.87,83.98,83.85,83.96,6450.0,81.3443,81.451,81.3249,81.4316,6450.0
2018-01-02 15:30:00,84.11,84.92,83.91,84.92,22539.0,81.5771,82.3627,81.3831,82.3627,22539.0
2018-01-03 09:30:00,84.82,85.38,84.55,85.25,28061.0,82.2657,82.8089,82.0039,82.6828,28061.0
2018-01-03 10:00:00,85.3,85.55,84.97,85.55,14147.0,82.7313,82.9737,82.4112,82.9737,14147.0
2018-01-03 10:30:00,85.6,85.71,85.0,85.0,13605.0,83.0222,83.1289,82.4403,82.4403,13605.0
2018-01-03 11:00:00,85.12,85.26,85.04,85.04,5150.0,82.5567,82.6925,82.4791,82.4791,5150.0
2018-01-03 11:30:00,85.02,85.1,84.38,84.38,22406.0,82.4597,82.5373,81.839,81.839,22406.0
2018-01-03 12:00:00,84.41,84.54,84.27,84.35,8098.0,81.8681,81.9942,81.7323,81.8099,8098.0
2018-01-03 12:30:00,84.38,85.0,84.38,84.83,2960.0,81.839,82.4403,81.839,82.2754,2960.0
2018-01-03 13:00:00,84.75,85.01,84.75,84.82,5130.0,82.1978,82.45,82.1978,82.2657,5130.0
2018-01-03 13:30:00,84.86,84.86,84.85,84.85,300.0,82.3045,82.3045,82.2948,82.2948,300.0
2018-01-03 14:00:00,84.92,85.18,84.91,85.08,2345.0,82.3627,82.6149,82.353,82.5179,2345.0
2018-01-03 14:30:00,85.26,85.28,85.07,85.07,4401.0,82.6925,82.7119,82.5082,82.5082,4401.0
2018-01-03 15:00:00,85.25,85.47,85.25,85.47,2287.0,82.6828,82.8962,82.6828,82.8962,2287.0
2018-01-03 15:30:00,85.48,85.6,84.97,85.01,39490.0,82.9059,83.0222,82.4112,82.45,39490.0
2018-01-04 09:30:00,86.54,86.81,85.7,86.24,27239.0,83.9339,84.1958,83.1192,83.643,27239.0
2018-01-04 10:00:00,86.35,86.38,85.44,85.84,15539.0,83.7497,83.7788,82.8671,83.255,15539.0
2018-01-04 10:30:00,85.6,85.88,85.49,85.69,7818.0,83.0222,83.2938,82.9156,83.1095,7818.0
2018-01-04 11:00:00,85.82,85.82,85.2,85.31,6314.0,83.2356,83.2356,82.6343,82.741,6314.0
2018-01-04 11:30:00,85.15,85.23,85.03,85.23,5322.0,82.5858,82.6634,82.4694,82.6634,5322.0
2018-01-04 12:00:00,85.4,85.72,85.39,85.7,3431.0,82.8283,83.1386,82.8186,83.1192,3431.0
2018-01-04 12:30:00,85.46,85.96,85.46,85.7,9410.0,82.8865,83.3714,82.8865,83.1192,9410.0
2018-01-04 13:00:00,85.67,85.94,85.67,85.93,1585.0,83.0901,83.352,83.0901,83.3423,1585.0
2018-01-04 13:30:00,86.1,86.11,86.01,86.01,4585.0,83.5072,83.5169,83.4199,83.4199,4585.0
2018-01-04 14:00:00,86.02,86.09,85.96,85.97,1825.0,83.4296,83.4975,83.3714,83.3811,1825.0
2018-01-04 14:30:00,86.01,86.11,86.01,86.08,600.0,83.4199,83.5169,83.4199,83.4878,600.0
2018-01-04 15:00:00,86.02,86.1,85.93,86.1,3280.0,83.4296,83.5072,83.3423,83.5072,3280.0
2018-01-04 15:30:00,85.88,85.88,85.7,85.74,8155.0,83.2938,83.2938,83.1192,83.158,8155.0
2018-01-05 09:30:00,86.51,86.55,85.47,85.85,31109.0,83.9048,83.9436,82.8962,83.2647,31109.0
2018-01-05 10:00:00,85.53,86.31,85.53,85.89,17262.0,82.9544,83.7109,82.9544,83.3035,17262.0
2018-01-05 10:30:00,85.97,86.05,85.65,86.05,5313.0,83.3811,83.4587,83.0707,83.4587,5313.0
2018-01-05 11:00:00,86.03,86.11,86.0,86.11,5980.0,83.4393,83.5169,83.4102,83.5169,5980.0
2018-01-05 11:30:00,86.09,86.09,85.75,85.8,3740.0,83.4975,83.4975,83.1677,83.2162,3740.0
2018-01-05 12:00:00,85.7,85.81,85.57,85.79,2036.0,83.1192,83.2259,82.9931,83.2065,2036.0
2018-01-05 12:30:00,85.55,85.55,84.89,85.31,22444.0,82.9737,82.9737,82.3336,82.741,22444.0
2018-01-05 13:00:00,85.26,85.3,85.05,85.3,7083.0,82.6925,82.7313,82.4888,82.7313,7083.0
2018-01-05 13:30:00,85.29,85.51,85.29,85.51,1740.0,82.7216,82.935,82.7216,82.935,1740.0
2018-01-05 14:00:00,85.63,85.73,85.54,85.63,3053.0,83.0513,83.1483,82.9641,83.0513,3053.0
2018-01-05 14:30:00,85.67,85.83,85.55,85.68,9264.0,83.0901,83.2453,82.9737,83.0998,9264.0
2018-01-05 15:00:00,85.78,86.08,85.77,86.08,9464.0,83.1968,83.4878,83.1871,83.4878,9464.0
2018-01-05 15:30:00,86.02,86.4,86.01,86.35,37688.0,83.4296,83.7982,83.4199,83.7497,37688.0
2018-01-08 09:30:00,86.08,86.3,84.15,84.69,33096.0,83.4878,83.7012,81.6159,82.1396,33096.0
2018-01-08 10:00:00,84.64,85.5,84.23,85.45,19840.0,82.0912,82.9253,81.6935,82.8768,19840.0
2018-01-08 10:30:00,85.52,85.55,85.08,85.37,8464.0,82.9447,82.9737,82.5179,82.7992,8464.0
2018-01-08 11:00:00,85.44,85.6,85.4,85.43,5020.0,82.8671,83.0222,82.8283,82.8574,5020.0
2018-01-08 11:30:00,85.46,85.62,85.45,85.53,8280.0,82.8865,83.0416,82.8768,82.9544,8280.0
2018-01-08 12:00:00,85.69,85.84,85.68,85.84,12570.0,83.1095,83.255,83.0998,83.255,12570.0
2018-01-08 12:30:00,85.79,86.05,85.79,85.98,12404.0,83.2065,83.4587,83.2065,83.3908,12404.0
2018-01-08 13:00:00,86.25,86.8,86.25,86.66,16446.0,83.6527,84.1861,83.6527,84.0503,16446.0
2018-01-08 13:30:00,86.63,86.8,86.58,86.72,4469.0,84.0212,84.1861,83.9727,84.1085,4469.0
2018-01-08 14:00:00,86.85,87.0,86.76,86.76,19554.0,84.2346,84.3801,84.1473,84.1473,19554.0
2018-01-08 14:30:00,86.85,86.95,86.71,86.89,5512.0,84.2346,84.3316,84.0988,84.2734,5512.0
2018-01-08 15:00:00,86.88,86.89,86.74,86.79,1400.0,84.2637,84.2734,84.1279,84.1764,1400.0
2018-01-08 15:30:00,86.8,86.88,86.61,86.64,7900.0,84.1861,84.2637,84.0018,84.0309,7900.0
2018-01-09 09:30:00,87.08,87.28,86.95,86.98,24178.0,84.4577,84.6517,84.3316,84.3607,24178.0
2018-01-09 10:00:00,86.8,87.09,86.62,87.07,2581.0,84.1861,84.4674,84.0115,84.448,2581.0
2018-01-09 10:30:00,87.03,87.09,86.2,86.38,8850.0,84.4092,84.4674,83.6042,83.7788,8850.0
2018-01-09 11:00:00,86.49,86.85,86.37,86.83,3435.0,83.8854,84.2346,83.7691,84.2152,3435.0
2018-01-09 11:30:00,86.83,86.92,86.78,86.85,4896.0,84.2152,84.3025,84.1667,84.2346,4896.0
2018-01-09 12:00:00,86.95,86.95,86.75,86.75,6300.0,84.3316,84.3316,84.1376,84.1376,6300.0
2018-01-09 12:30:00,86.97,87.16,86.91,87.16,5800.0,84.351,84.5353,84.2928,84.5353,5800.0
2018-01-09 13:00:00,87.18,87.25,87.0,87.19,10693.0,84.5547,84.6226,84.3801,84.5644,10693.0
2018-01-09 13:30:00,87.2,87.4,87.14,87.39,10666.0,84.5741,84.768,84.5159,84.7583,10666.0
2018-01-09 14:00:00,87.35,87.36,87.05,87.05,7535.0,84.7195,84.7292,84.4286,84.4286,7535.0
2018-01-09 14:30:00,86.95,87.05,86.9,86.98,1825.0,84.3316,84.4286,84.2831,84.3607,1825.0
2018-01-09 15:00:00,87.06,87.06,86.85,86.86,404.0,84.4383,84.4383,84.2346,84.2443,404.0
2018-01-09 15:30:00,86.97,86.98,86.27,86.27,21560.0,84.351,84.3607,83.6721,83.6721,21560.0
2018-01-10 09:30:00,85.71,86.0,84.88,85.1,28917.0,83.1289,83.4102,82.3239,82.5373,28917.0
2018-01-10 10:00:00,85.75,85.9,85.1,85.65,7392.0,83.1677,83.3132,82.5373,83.0707,7392.0
2018-01-10 10:30:00,85.32,85.7,85.17,85.27,4965.0,82.7507,83.1192,82.6052,82.7022,4965.0
2018-01-10 11:00:00,85.25,85.74,85.25,85.46,1040.0,82.6828,83.158,82.6828,82.8865,1040.0
2018-01-10 11:30:00,85.41,86.0,85.41,85.83,6327.0,82.838,83.4102,82.838,83.2453,6327.0
2018-01-10 12:00:00,85.91,86.44,85.9,86.44,3178.0,83.3229,83.8369,83.3132,83.8369,3178.0
2018-01-10 12:30:00,86.38,86.52,86.3,86.52,7140.0,83.7788,83.9145,83.7012,83.9145,7140.0
2018-01-10 13:00:00,86.61,86.68,86.42,86.56,9889.0,84.0018,84.0697,83.8176,83.9533,9889.0
2018-01-10 13:30:00,86.6,86.8,86.6,86.8,2400.0,83.9921,84.1861,83.9921,84.1861,2400.0
2018-01-10 14:00:00,86.69,86.69,86.13,86.22,4664.0,84.0794,84.0794,83.5363,83.6236,4664.0
2018-01-10 14:30:00,86.29,86.29,86.05,86.28,3850.0,83.6915,83.6915,83.4587,83.6818,3850.0
2018-01-10 15:00:00,86.1,86.28,85.98,85.98,1882.0,83.5072,83.6818,83.3908,83.3908,1882.0
2018-01-10 15:30:00,86.13,86.31,85.98,86.3,5038.0,83.5363,83.7109,83.3908,83.7012,5038.0
2018-01-11 09:30:00,86.73,88.17,86.55,87.91,52919.0,84.1182,85.5149,83.9436,85.2627,52919.0
2018-01-11 10:00:00,88.17,88.4,87.94,87.94,13274.0,85.5149,85.7379,85.2918,85.2918,13274.0
2018-01-11 10:30:00,88.03,89.71,88.02,89.71,33997.0,85.3791,87.0085,85.3694,87.0085,33997.0
2018-01-11 11:00:00,89.75,89.91,89.55,89.58,23049.0,87.0473,87.2025,86.8533,86.8824,23049.0
2018-01-11 11:30:00,89.65,89.85,89.55,89.71,15004.0,86.9503,87.1443,86.8533,87.0085,15004.0
2018-01-11 12:00:00,89.7,90.08,89.55,90.03,16957.0,86.9988,87.3673,86.8533,87.3188,16957.0
2018-01-11 12:30:00,90.13,90.75,90.13,90.75,36383.0,87.4158,88.0172,87.4158,88.0172,36383.0
2018-01-11 13:00:00,90.75,90.81,90.05,90.05,14727.0,88.0172,88.0753,87.3382,87.3382,14727.0
2018-01-11 13:30:00,90.16,90.25,90.05,90.05,6305.0,87.4449,87.5322,87.3382,87.3382,6305.0
2018-01-11 14:00:00,90.23,90.53,90.11,90.53,7706.0,87.5128,87.8038,87.3964,87.8038,7706.0
2018-01-11 14:30:00,90.44,90.86,90.32,90.85,15920.0,87.7165,88.1238,87.6001,88.1141,15920.0
2018-01-11 15:00:00,90.87,91.0,90.83,90.85,5600.0,88.1335,88.2596,88.0947,88.1141,5600.0
2018-01-11 15:30:00,90.77,90.9,90.45,90.66,19235.0,88.0366,88.1626,87.7262,87.9299,19235.0
2018-01-12 09:30:00,90.98,91.36,90.7,91.0,38305.0,88.2402,88.6088,87.9687,88.2596,38305.0
2018-01-12 10:00:00,91.29,91.57,91.0,91.5,17055.0,88.5409,88.8125,88.2596,88.7446,17055.0
2018-01-12 10:30:00,91.57,92.12,91.44,92.01,4983.0,88.8125,89.3459,88.6864,89.2392,4983.0
2018-01-12 11:00:00,92.32,92.78,92.01,92.78,33864.0,89.5399,89.986,89.2392,89.986,33864.0
2018-01-12 11:30:00,92.8,93.06,92.72,92.72,73250.0,90.0054,90.2576,89.9278,89.9278,73250.0
2018-01-12 12:00:00,92.77,92.77,92.33,92.47,8530.0,89.9763,89.9763,89.5496,89.6854,8530.0
2018-01-12 12:30:00,92.13,92.13,91.96,92.03,6720.0,89.3556,89.3556,89.1907,89.2586,6720.0
2018-01-12 13:00:00,92.06,92.07,91.7,91.74,1537.0,89.2877,89.2974,88.9385,88.9773,1537.0
2018-01-12 13:30:00,91.65,91.72,91.52,91.52,2401.0,88.8901,88.9579,88.764,88.764,2401.0
2018-01-12 14:00:00,91.42,91.65,91.25,91.64,16670.0,88.667,88.8901,88.5021,88.8804,16670.0
2018-01-12 14:30:00,91.71,91.73,91.2,91.35,7936.0,88.9482,88.9676,88.4536,88.5991,7936.0
2018-01-12 15:00:00,91.45,91.62,91.2,91.51,6744.0,88.6961,88.861,88.4536,88.7543,6744.0
2018-01-12 15:30:00,91.41,91.86,91.38,91.83,19823.0,88.6573,89.0937,88.6282,89.0646,19823.0
2018-01-16 09:30:00,93.11,93.35,92.98,93.35,67734.0,90.3061,90.5389,90.18,90.5389,67734.0
2018-01-16 10:00:00,93.35,94.0,93.15,93.69,29063.0,90.5389,91.1693,90.3449,90.8686,29063.0
2018-01-16 10:30:00,93.55,93.63,92.89,92.95,14229.0,90.7328,90.8104,90.0927,90.1509,14229.0
2018-01-16 11:00:00,92.74,92.87,92.38,92.83,9568.0,89.9472,90.0733,89.5981,90.0345,9568.0
2018-01-16 11:30:00,92.94,93.02,91.96,92.15,9624.0,90.1412,90.2188,89.1907,89.375,9624.0
2018-01-16 12:00:00,92.04,92.28,91.56,91.71,4630.0,89.2683,89.5011,88.8028,88.9482,4630.0
2018-01-16 12:30:00,91.65,91.84,91.05,91.07,7689.0,88.8901,89.0743,88.3081,88.3275,7689.0
2018-01-16 13:00:00,91.05,91.05,90.8,90.88,18487.0,88.3081,88.3081,88.0657,88.1432,18487.0
2018-01-16 13:30:00,90.89,90.89,90.08,90.12,5578.0,88.1529,88.1529,87.3673,87.4061,5578.0
2018-01-16 14:00:00,90.16,90.16,89.0,89.0,21486.0,87.4449,87.4449,86.3199,86.3199,21486.0
2018-01-16 14:30:00,88.99,89.28,87.87,88.81,21352.0,86.3102,86.5914,85.2239,86.1356,21352.0
2018-01-16 15:00:00,89.08,89.54,88.9,89.24,15344.0,86.3974,86.8436,86.2229,86.5526,15344.0
2018-01-16 15:30:00,89.2,89.36,88.27,88.27,42373.0,86.5138,86.669,85.6118,85.6118,42373.0
2018-01-17 09:30:00,89.55,89.55,88.58,88.74,17383.0,86.8533,86.8533,85.9125,86.0677,17383.0
2018-01-17 10:00:00,88.9,89.29,88.9,89.04,8115.0,86.2229,86.6011,86.2229,86.3587,8115.0
2018-01-17 10:30:00,88.95,89.51,88.9,89.36,6982.0,86.2714,86.8145,86.2229,86.669,6982.0
2018-01-17 11:00:00,89.04,89.65,88.87,89.48,3690.0,86.3587,86.9503,86.1938,86.7854,3690.0
2018-01-17 11:30:00,89.37,89.63,89.29,89.63,5380.0,86.6787,86.9309,86.6011,86.9309,5380.0
2018-01-17 12:00:00,89.59,90.12,89.59,90.09,14940.0,86.8921,87.4061,86.8921,87.377,14940.0
2018-01-17 12:30:00,90.2,90.23,90.02,90.05,8032.0,87.4837,87.5128,87.3091,87.3382,8032.0
2018-01-17 13:00:00,90.19,90.37,89.9,90.22,11970.0,87.474,87.6486,87.1928,87.5031,11970.0
2018-01-17 13:30:00,90.26,90.4,90.1,90.22,8100.0,87.5419,87.6777,87.3867,87.5031,8100.0
2018-01-17 14:00:00,90.63,90.93,90.59,90.69,13000.0,87.9008,88.1917,87.862,87.959,13000.0
2018-01-17 14:30:00,90.7,91.27,90.7,91.26,19575.0,87.9687,88.5215,87.9687,88.5118,19575.0
2018-01-17 15:00:00,91.26,91.31,90.59,90.92,8951.0,88.5118,88.5603,87.862,88.182,8951.0
2018-01-17 15:30:00,90.68,90.91,90.48,90.85,20079.0,87.9493,88.1723,87.7553,88.1141,20079.0
2018-01-18 09:30:00,90.24,90.54,89.4,90.21,18981.0,87.5225,87.8135,86.7078,87.4934,18981.0
2018-01-18 10:00:00,89.97,90.11,89.0,89.55,16006.0,87.2606,87.3964,86.3199,86.8533,16006.0
2018-01-18 10:30:00,89.56,89.87,88.99,88.99,15180.0,86.863,87.1637,86.3102,86.3102,15180.0
2018-01-18 11:00:00,89.0,89.9,88.9,88.93,15312.0,86.3199,87.1928,86.2229,86.252,15312.0
2018-01-18 11:30:00,89.06,89.58,89.06,89.58,6285.0,86.378,86.8824,86.378,86.8824,6285.0
2018-01-18 12:00:00,89.44,89.78,89.44,89.66,3479.0,86.7466,87.0764,86.7466,86.96,3479.0
2018-01-18 12:30:00,89.65,89.8,89.65,89.78,1631.0,86.9503,87.0958,86.9503,87.0764,1631.0
2018-01-18 13:00:00,89.55,89.79,89.55,89.74,2607.0,86.8533,87.0861,86.8533,87.0376,2607.0
2018-01-18 13:30:00,89.7,90.04,89.68,89.87,5920.0,86.9988,87.3285,86.9794,87.1637,5920.0
2018-01-18 14:00:00,89.94,90.14,89.88,90.14,4170.0,87.2315,87.4255,87.1734,87.4255,4170.0
2018-01-18 14:30:00,90.25,90.25,89.9,90.04,5238.0,87.5322,87.5322,87.1928,87.3285,5238.0
2018-01-18 15:00:00,89.88,89.97,89.5,89.5,2600.0,87.1734,87.2606,86.8048,86.8048,2600.0
2018-01-18 15:30:00,89.38,89.53,88.86,88.93,26339.0,86.6884,86.8339,86.1841,86.252,26339.0
2018-01-19 09:30:00,89.18,89.66,89.05,89.66,15324.0,86.4944,86.96,86.3684,86.96,15324.0
2018-01-19 10:00:00,89.54,90.62,89.43,90.6,13828.0,86.8436,87.8911,86.7369,87.8717,13828.0
2018-01-19 10:30:00,90.56,91.15,90.38,91.03,19616.0,87.8329,88.4051,87.6583,88.2887,19616.0
2018-01-19 11:00:00,90.96,91.5,90.51,91.29,22219.0,88.2208,88.7446,87.7844,88.5409,22219.0
2018-01-19 11:30:00,91.29,91.49,91.15,91.24,4170.0,88.5409,88.7349,88.4051,88.4924,4170.0
2018-01-19 12:00:00,91.26,91.45,91.22,91.37,1228.0,88.5118,88.6961,88.473,88.6185,1228.0
2018-01-19 12:30:00,91.37,91.7,91.34,91.59,1726.0,88.6185,88.9385,88.5894,88.8319,1726.0
2018-01-19 13:00:00,91.59,91.6,91.34,91.54,1279.0,88.8319,88.8416,88.5894,88.7834,1279.0
2018-01-19 13:30:00,91.6,91.88,91.6,91.84,17100.0,88.8416,89.1131,88.8416,89.0743,17100.0
2018-01-19 14:00:00,92.0,92.39,91.83,92.17,8500.0,89.2295,89.6078,89.0646,89.3944,8500.0
2018-01-19 14:30:00,92.25,92.51,92.05,92.1,10150.0,89.472,89.7242,89.278,89.3265,10150.0
2018-01-19 15:00:00,92.12,92.33,91.99,92.33,8219.0,89.3459,89.5496,89.2198,89.5496,8219.0
2018-01-19 15:30:00,92.23,92.55,92.12,92.45,15202.0,89.4526,89.763,89.3459,89.666,15202.0
2018-01-22 09:30:00,92.11,92.51,91.9,92.19,13237.0,89.3362,89.7242,89.1325,89.4138,13237.0
2018-01-22 10:00:00,92.1,93.1,92.0,92.53,18927.0,89.3265,90.2964,89.2295,89.7436,18927.0
2018-01-22 10:30:00,92.27,92.73,92.27,92.55,4169.0,89.4914,89.9375,89.4914,89.763,4169.0
2018-01-22 11:00:00,92.61,92.61,92.2,92.22,3750.0,89.8211,89.8211,89.4235,89.4429,3750.0
2018-01-22 11:30:00,92.1,92.74,92.1,92.74,2200.0,89.3265,89.9472,89.3265,89.9472,2200.0
2018-01-22 12:00:00,92.76,93.35,92.76,93.34,22846.0,89.9666,90.5389,89.9666,90.5292,22846.0
2018-01-22 12:30:00,93.27,93.27,92.95,92.95,8420.0,90.4613,90.4613,90.1509,90.1509,8420.0
2018-01-22 13:00:00,92.93,93.03,92.87,92.96,5138.0,90.1315,90.2285,90.0733,90.1606,5138.0
2018-01-22 13:30:00,92.88,93.06,92.88,92.97,1625.0,90.083,90.2576,90.083,90.1703,1625.0
2018-01-22 14:00:00,93.1,93.1,92.81,92.81,2287.0,90.2964,90.2964,90.0151,90.0151,2287.0
2018-01-22 14:30:00,93.16,93.24,93.16,93.24,1410.0,90.3546,90.4322,90.3546,90.4322,1410.0
2018-01-22 15:00:00,93.22,93.31,93.21,93.29,728.0,90.4128,90.5001,90.4031,90.4807,728.0
2018-01-22 15:30:00,93.22,93.8,93.2,93.8,14646.0,90.4128,90.9753,90.3934,90.9753,14646.0
2018-01-23 09:30:00,93.51,93.85,93.0,93.06,39366.0,90.694,91.0238,90.1994,90.2576,39366.0
2018-01-23 10:00:00,92.93,93.26,92.61,92.72,9485.0,90.1315,90.4516,89.8211,89.9278,9485.0
2018-01-23 10:30:00,92.8,93.55,92.8,93.55,9754.0,90.0054,90.7328,90.0054,90.7328,9754.0
2018-01-23 11:00:00,93.52,94.11,93.46,94.01,28278.0,90.7037,91.276,90.6455,91.179,28278.0
2018-01-23 11:30:00,93.96,94.18,93.75,94.01,8475.0,91.1305,91.3439,90.9268,91.179,8475.0
2018-01-23 12:00:00,93.95,94.25,93.95,94.1,5044.0,91.1208,91.4118,91.1208,91.2663,5044.0
2018-01-23 12:30:00,94.27,94.34,94.0,94.15,3685.0,91.4312,91.499,91.1693,91.3148,3685.0
2018-01-23 13:00:00,94.25,94.48,94.22,94.27,13989.0,91.4118,91.6348,91.3827,91.4312,13989.0
2018-01-23 13:30:00,94.34,94.92,94.34,94.78,11646.0,91.499,92.0616,91.499,91.9258,11646.0
2018-01-23 14:00:00,94.61,94.65,94.12,94.29,12260.0,91.7609,91.7997,91.2857,91.4506,12260.0
2018-01-23 14:30:00,94.41,95.4,94.41,95.23,16872.0,91.5669,92.5271,91.5669,92.3622,16872.0
2018-01-23 15:00:00,95.05,95.05,94.42,94.43,11224.0,92.1877,92.1877,91.5766,91.5863,11224.0
2018-01-23 15:30:00,94.55,94.98,94.55,94.79,11935.0,91.7027,92.1198,91.7027,91.9355,11935.0
2018-01-24 09:30:00,95.6,95.7,94.75,95.7,38319.0,92.7211,92.8181,91.8967,92.8181,38319.0
2018-01-24 10:00:00,95.73,95.99,95.13,95.17,23509.0,92.8472,93.0994,92.2653,92.3041,23509.0
2018-01-24 10:30:00,95.2,95.3,94.22,94.62,28669.0,92.3331,92.4301,91.3827,91.7706,28669.0
2018-01-24 11:00:00,94.6,94.89,93.68,94.19,12378.0,91.7512,92.0325,90.8589,91.3536,12378.0
2018-01-24 11:30:00,93.85,93.85,92.68,93.48,10261.0,91.0238,91.0238,89.889,90.6649,10261.0
2018-01-24 12:00:00,92.96,93.22,92.72,92.72,6607.0,90.1606,90.4128,89.9278,89.9278,6607.0
2018-01-24 12:30:00,92.7,92.7,92.24,92.61,5468.0,89.9084,89.9084,89.4623,89.8211,5468.0
2018-01-24 13:00:00,92.87,92.94,92.06,92.94,11164.0,90.0733,90.1412,89.2877,90.1412,11164.0
2018-01-24 13:30:00,93.08,93.8,93.0,93.56,4890.0,90.277,90.9753,90.1994,90.7425,4890.0
2018-01-24 14:00:00,93.28,93.58,93.0,93.48,4860.0,90.471,90.7619,90.1994,90.6649,4860.0
2018-01-24 14:30:00,93.45,93.67,93.32,93.38,3270.0,90.6358,90.8492,90.5098,90.568,3270.0
2018-01-24 15:00:00,93.3,93.3,92.98,93.14,5187.0,90.4904,90.4904,90.18,90.3352,5187.0
2018-01-24 15:30:00,93.3,93.33,92.8,93.02,18325.0,90.4904,90.5195,90.0054,90.2188,18325.0
2018-01-25 09:30:00,94.54,94.54,92.1,92.23,22565.0,91.693,91.693,89.3265,89.4526,22565.0
2018-01-25 10:00:00,92.28,92.55,91.8,92.24,14734.0,89.5011,89.763,89.0355,89.4623,14734.0
2018-01-25 10:30:00,92.34,92.63,91.85,92.0,12749.0,89.5593,89.8405,89.084,89.2295,12749.0
2018-01-25 11:00:00,91.88,92.5,91.88,92.26,7891.0,89.1131,89.7145,89.1131,89.4817,7891.0
2018-01-25 11:30:00,92.93,93.15,92.78,93.03,2863.0,90.1315,90.3449,89.986,90.2285,2863.0
2018-01-25 12:00:00,93.13,93.41,92.63,92.8,4418.0,90.3255,90.5971,89.8405,90.0054,4418.0
2018-01-25 12:30:00,92.84,93.0,92.78,93.0,1969.0,90.0442,90.1994,89.986,90.1994,1969.0
2018-01-25 13:00:00,92.55,93.01,92.53,92.75,2960.0,89.763,90.2091,89.7436,89.9569,2960.0
2018-01-25 13:30:00,93.01,93.3,93.0,93.23,8195.0,90.2091,90.4904,90.1994,90.4225,8195.0
2018-01-25 14:00:00,92.97,92.98,92.57,92.57,6345.0,90.1703,90.18,89.7823,89.7823,6345.0
2018-01-25 14:30:00,92.58,92.58,91.91,92.09,9505.0,89.792,89.792,89.1422,89.3168,9505.0
2018-01-25 15:00:00,92.11,92.61,91.8,92.59,8751.0,89.3362,89.8211,89.0355,89.8017,8751.0
2018-01-25 15:30:00,92.56,93.2,92.36,93.2,9677.0,89.7727,90.3934,89.5787,90.3934,9677.0
2018-01-26 09:30:00,93.93,94.0,92.9,93.33,3459.0,91.1014,91.1693,90.1024,90.5195,3459.0
2018-01-26 10:00:00,93.76,93.78,93.0,93.21,6675.0,90.9365,90.9559,90.1994,90.4031,6675.0
2018-01-26 10:30:00,93.19,93.73,92.9,92.93,6524.0,90.3837,90.9074,90.1024,90.1315,6524.0
2018-01-26 11:00:00,93.02,93.4,92.88,93.02,7333.0,90.2188,90.5874,90.083,90.2188,7333.0
2018-01-26 11:30:00,93.36,93.45,92.7,92.87,9210.0,90.5486,90.6358,89.9084,90.0733,9210.0
2018-01-26 12:00:00,92.83,93.16,92.82,92.98,1862.0,90.0345,90.3546,90.0248,90.18,1862.0
2018-01-26 12:30:00,92.92,93.3,92.92,93.24,5424.0,90.1218,90.4904,90.1218,90.4322,5424.0
2018-01-26 13:00:00,93.39,93.72,93.29,93.54,5189.0,90.5777,90.8977,90.4807,90.7231,5189.0
2018-01-26 13:30:00,93.44,93.6,93.33,93.58,1993.0,90.6262,90.7813,90.5195,90.7619,1993.0
2018-01-26 14:00:00,93.72,93.76,93.52,93.52,4970.0,90.8977,90.9365,90.7037,90.7037,4970.0
2018-01-26 14:30:00,93.7,93.7,93.56,93.56,1800.0,90.8783,90.8783,90.7425,90.7425,1800.0
2018-01-26 15:00:00,93.7,94.15,93.69,94.05,19336.0,90.8783,91.3148,90.8686,91.2178,19336.0
2018-01-26 15:30:00,94.03,94.33,94.02,94.22,17429.0,91.1984,91.4893,91.1887,91.3827,17429.0
2018-01-29 09:30:00,93.3,94.45,93.15,94.0,9536.0,90.4904,91.6057,90.3449,91.1693,9536.0
2018-01-29 10:00:00,93.75,94.5,93.47,94.5,4558.0,90.9268,91.6542,90.6552,91.6542,4558.0
2018-01-29 10:30:00,94.24,94.37,92.89,93.66,12457.0,91.4021,91.5281,90.0927,90.8395,12457.0
2018-01-29 11:00:00,93.24,93.44,92.9,93.16,2100.0,90.4322,90.6262,90.1024,90.3546,2100.0
2018-01-29 11:30:00,93.05,93.46,93.05,93.08,4310.0,90.2479,90.6455,90.2479,90.277,4310.0
2018-01-29 12:00:00,93.3,93.52,93.3,93.52,1360.0,90.4904,90.7037,90.4904,90.7037,1360.0
2018-01-29 12:30:00,93.62,93.75,93.53,93.75,1300.0,90.8007,90.9268,90.7134,90.9268,1300.0
2018-01-29 13:00:00,93.75,94.0,93.75,93.88,5600.0,90.9268,91.1693,90.9268,91.0529,5600.0
2018-01-29 13:30:00,93.75,93.85,93.44,93.44,1250.0,90.9268,91.0238,90.6262,90.6262,1250.0
2018-01-29 14:00:00,93.61,93.65,93.37,93.4,1900.0,90.791,90.8298,90.5583,90.5874,1900.0
2018-01-29 14:30:00,93.61,93.61,93.1,93.49,5635.0,90.791,90.791,90.2964,90.6746,5635.0
2018-01-29 15:00:00,93.48,93.49,93.1,93.1,1703.0,90.6649,90.6746,90.2964,90.2964,1703.0
2018-01-29 15:30:00,93.11,93.16,92.48,92.52,16532.0,90.3061,90.3546,89.6951,89.7339,16532.0
2018-01-30 09:30:00,90.6,91.45,89.72,90.3,55901.0,87.8717,88.6961,87.0182,87.5807,55901.0
2018-01-30 10:00:00,90.36,90.39,89.55,90.31,5935.0,87.6389,87.668,86.8533,87.5904,5935.0
2018-01-30 10:30:00,90.36,91.49,90.33,91.48,11107.0,87.6389,88.7349,87.6098,88.7252,11107.0
2018-01-30 11:00:00,91.5,91.62,90.41,90.41,6129.0,88.7446,88.861,87.6874,87.6874,6129.0
2018-01-30 11:30:00,90.36,91.04,90.35,90.45,5047.0,87.6389,88.2984,87.6292,87.7262,5047.0
2018-01-30 12:00:00,90.39,90.39,89.89,89.89,5621.0,87.668,87.668,87.1831,87.1831,5621.0
2018-01-30 12:30:00,89.83,90.17,89.75,89.88,3772.0,87.1249,87.4546,87.0473,87.1734,3772.0
2018-01-30 13:00:00,89.73,89.74,89.11,89.24,9838.0,87.0279,87.0376,86.4265,86.5526,9838.0
2018-01-30 13:30:00,89.51,90.53,89.5,90.49,7350.0,86.8145,87.8038,86.8048,87.765,7350.0
2018-01-30 14:00:00,90.48,90.48,90.1,90.1,1997.0,87.7553,87.7553,87.3867,87.3867,1997.0
2018-01-30 14:30:00,90.14,90.14,89.66,89.93,4000.0,87.4255,87.4255,86.96,87.2219,4000.0
2018-01-30 15:00:00,90.09,90.36,90.06,90.2,4340.0,87.377,87.6389,87.3479,87.4837,4340.0
2018-01-30 15:30:00,90.33,90.67,89.87,89.89,16094.0,87.6098,87.9396,87.1637,87.1831,16094.0
2018-01-31 09:30:00,90.84,91.64,90.83,90.83,6574.0,88.1044,88.8804,88.0947,88.0947,6574.0
2018-01-31 10:00:00,90.99,90.99,90.35,90.84,16129.0,88.2499,88.2499,87.6292,88.1044,16129.0
2018-01-31 10:30:00,90.48,90.69,89.71,89.73,5378.0,87.7553,87.959,87.0085,87.0279,5378.0
2018-01-31 11:00:00,89.69,89.82,89.44,89.44,5140.0,86.9891,87.1152,86.7466,86.7466,5140.0
2018-01-31 11:30:00,89.54,89.75,89.25,89.26,3601.0,86.8436,87.0473,86.5623,86.572,3601.0
2018-01-31 12:00:00,89.34,89.55,89.25,89.41,2293.0,86.6496,86.8533,86.5623,86.7175,2293.0
2018-01-31 12:30:00,89.48,89.59,89.3,89.44,1368.0,86.7854,86.8921,86.6108,86.7466,1368.0
2018-01-31 13:00:00,89.42,89.68,89.41,89.68,2069.0,86.7272,86.9794,86.7175,86.9794,2069.0
2018-01-31 13:30:00,89.74,89.75,89.47,89.5,900.0,87.0376,87.0473,86.7757,86.8048,900.0
2018-01-31 14:00:00,89.35,89.83,88.7,89.02,10994.0,86.6593,87.1249,86.0289,86.3393,10994.0
2018-01-31 14:30:00,88.72,88.83,87.84,88.34,8605.0,86.0483,86.155,85.1948,85.6797,8605.0
2018-01-31 15:00:00,88.15,88.44,87.9,88.44,10505.0,85.4955,85.7767,85.253,85.7767,10505.0
2018-01-31 15:30:00,88.62,89.24,88.47,88.47,8298.0,85.9513,86.5526,85.8058,85.8058,8298.0
2018-02-01 09:30:00,87.33,88.36,87.0,88.13,13925.0,84.7001,85.6991,84.3801,85.4761,13925.0
2018-02-01 10:00:00,88.05,88.64,87.89,88.19,3820.0,85.3985,85.9707,85.2433,85.5342,3820.0
2018-02-01 10:30:00,87.87,88.13,87.6,87.6,1872.0,85.2239,85.4761,84.962,84.962,1872.0
2018-02-01 11:00:00,87.62,87.72,87.32,87.62,5124.0,84.9814,85.0784,84.6904,84.9814,5124.0
2018-02-01 11:30:00,87.84,89.05,87.84,88.54,5360.0,85.1948,86.3684,85.1948,85.8737,5360.0
2018-02-01 12:00:00,88.48,89.45,88.48,89.07,5850.0,85.8155,86.7563,85.8155,86.3877,5850.0
2018-02-01 12:30:00,89.18,89.18,89.15,89.15,665.0,86.4944,86.4944,86.4653,86.4653,665.0
2018-02-01 13:00:00,89.37,89.83,89.37,89.83,2139.0,86.6787,87.1249,86.6787,87.1249,2139.0
2018-02-01 13:30:00,89.65,89.65,88.95,88.96,3455.0,86.9503,86.9503,86.2714,86.2811,3455.0
2018-02-01 14:00:00,89.07,89.07,88.31,88.82,6789.0,86.3877,86.3877,85.6506,86.1453,6789.0
2018-02-01 14:30:00,88.79,89.3,88.75,89.2,3565.0,86.1162,86.6108,86.0774,86.5138,3565.0
2018-02-01 15:00:00,89.07,89.23,88.71,88.71,2069.0,86.3877,86.5429,86.0386,86.0386,2069.0
2018-02-01 15:30:00,88.49,89.29,88.28,89.24,6728.0,85.8252,86.6011,85.6215,86.5526,6728.0
2018-02-02 09:30:00,87.87,87.87,86.75,86.81,15983.0,85.2239,85.2239,84.1376,84.1958,15983.0
2018-02-02 10:00:00,86.67,86.69,85.27,86.02,21930.0,84.06,84.0794,82.7022,83.4296,21930.0
2018-02-02 10:30:00,85.99,86.84,85.87,86.5,17532.0,83.4005,84.2249,83.2841,83.8951,17532.0
2018-02-02 11:00:00,86.31,86.44,85.66,85.66,4850.0,83.7109,83.8369,83.0804,83.0804,4850.0
2018-02-02 11:30:00,85.5,85.95,85.35,85.35,6362.0,82.9253,83.3617,82.7798,82.7798,6362.0
2018-02-02 12:00:00,85.25,86.64,85.25,86.39,9406.0,82.6828,84.0309,82.6828,83.7885,9406.0
2018-02-02 12:30:00,86.34,86.64,86.17,86.24,4415.0,83.74,84.0309,83.5751,83.643,4415.0
2018-02-02 13:00:00,85.82,86.13,85.5,85.71,3277.0,83.2356,83.5363,82.9253,83.1289,3277.0
2018-02-02 13:30:00,85.87,85.89,85.52,85.85,2450.0,83.2841,83.3035,82.9447,83.2647,2450.0
2018-02-02 14:00:00,85.37,85.43,84.49,84.5,11807.0,82.7992,82.8574,81.9457,81.9554,11807.0
2018-02-02 14:30:00,84.87,84.98,84.2,84.35,12883.0,82.3142,82.4209,81.6644,81.8099,12883.0
2018-02-02 15:00:00,84.34,85.12,83.6,84.76,23113.0,81.8002,82.5567,81.0825,82.2075,23113.0
2018-02-02 15:30:00,84.47,84.72,83.65,84.13,20195.0,81.9263,82.1687,81.131,81.5965,20195.0
2018-02-05 09:30:00,82.1,82.66,81.01,82.44,41890.0,79.6276,80.1708,78.5705,79.9574,41890.0
2018-02-05 10:00:00,82.43,83.94,82.43,83.9,8167.0,79.9477,81.4122,79.9477,81.3734,8167.0
2018-02-05 10:30:00,83.59,83.61,82.63,83.31,13569.0,81.0728,81.0922,80.1417,80.8012,13569.0
2018-02-05 11:00:00,83.38,83.45,82.62,82.83,18630.0,80.8691,80.937,80.132,80.3357,18630.0
2018-02-05 11:30:00,82.55,82.63,82.31,82.52,5207.0,80.0641,80.1417,79.8313,80.035,5207.0
2018-02-05 12:00:00,82.4,82.45,81.38,81.86,6540.0,79.9186,79.9671,78.9293,79.3949,6540.0
2018-02-05 12:30:00,81.88,82.19,81.5,81.55,4446.0,79.4143,79.7149,79.0457,79.0942,4446.0
2018-02-05 13:00:00,81.46,81.5,79.9,80.35,28072.0,79.0069,79.0457,77.4939,77.9303,28072.0
2018-02-05 13:30:00,80.19,81.28,80.08,81.28,10704.0,77.7752,78.8323,77.6685,78.8323,10704.0
2018-02-05 14:00:00,81.17,81.17,79.9,79.99,2960.0,78.7256,78.7256,77.4939,77.5812,2960.0
2018-02-05 14:30:00,79.77,79.78,78.1,78.11,18886.0,77.3678,77.3775,75.7481,75.7578,18886.0
2018-02-05 15:00:00,78.0,78.81,75.11,78.81,79018.0,75.6511,76.4367,72.8481,76.4367,79018.0
2018-02-05 15:30:00,78.65,79.0,74.2,74.36,20082.0,76.2815,76.621,71.9655,72.1207,20082.0
2018-02-06 09:30:00,70.53,76.73,69.0,75.99,61995.0,68.4061,74.4194,66.9221,73.7016,61995.0
2018-02-06 10:00:00,76.37,77.25,74.47,74.97,29622.0,74.0702,74.9237,72.2274,72.7124,29622.0
2018-02-06 10:30:00,74.7,75.0,73.0,74.0,8124.0,72.4505,72.7415,70.8017,71.7716,8124.0
2018-02-06 11:00:00,73.97,74.05,73.0,73.0,4749.0,71.7425,71.8201,70.8017,70.8017,4749.0
2018-02-06 11:30:00,72.82,74.21,72.5,73.7,7510.0,70.6271,71.9752,70.3167,71.4806,7510.0
2018-02-06 12:00:00,73.9,75.85,73.89,75.85,6953.0,71.6746,73.5659,71.6649,73.5659,6953.0
2018-02-06 12:30:00,75.89,76.14,74.39,74.88,5200.0,73.6047,73.8471,72.1498,72.6251,5200.0
2018-02-06 13:00:00,74.89,74.89,74.0,74.5,850.0,72.6348,72.6348,71.7716,72.2565,850.0
2018-02-06 13:30:00,73.98,74.46,73.7,73.7,2141.0,71.7522,72.2177,71.4806,71.4806,2141.0
2018-02-06 14:00:00,73.81,74.21,73.64,74.21,1117.0,71.5873,71.9752,71.4224,71.9752,1117.0
2018-02-06 14:30:00,74.77,76.27,74.77,75.97,4266.0,72.5184,73.9732,72.5184,73.6822,4266.0
2018-02-06 15:00:00,76.6,77.69,76.26,77.07,7649.0,74.2933,75.3504,73.9635,74.7491,7649.0
2018-02-06 15:30:00,76.88,78.07,76.29,77.16,18132.0,74.5648,75.719,73.9926,74.8364,18132.0
2018-02-07 09:30:00,76.98,78.47,75.45,77.28,39463.0,74.6618,76.107,73.1779,74.9528,39463.0
2018-02-07 10:00:00,77.44,78.25,76.94,77.19,14512.0,75.108,75.8936,74.623,74.8655,14512.0
2018-02-07 10:30:00,77.0,78.26,76.62,78.1,32435.0,74.6812,75.9033,74.3127,75.7481,32435.0
2018-02-07 11:00:00,77.96,78.4,77.5,77.5,29961.0,75.6123,76.0391,75.1662,75.1662,29961.0
2018-02-07 11:30:00,77.52,77.76,77.35,77.69,2934.0,75.1856,75.4183,75.0207,75.3504,2934.0
2018-02-07 12:00:00,77.92,78.41,77.91,78.41,2976.0,75.5735,76.0488,75.5638,76.0488,2976.0
2018-02-07 12:30:00,78.47,78.47,77.61,77.61,3465.0,76.107,76.107,75.2729,75.2729,3465.0
2018-02-07 13:00:00,77.66,77.66,76.62,76.8,5945.0,75.3213,75.3213,74.3127,74.4872,5945.0
2018-02-07 13:30:00,77.19,78.0,77.19,77.6,6900.0,74.8655,75.6511,74.8655,75.2632,6900.0
2018-02-07 14:00:00,77.4,78.24,77.4,78.24,3236.0,75.0692,75.8839,75.0692,75.8839,3236.0
2018-02-07 14:30:00,78.23,78.4,76.65,76.69,8670.0,75.8742,76.0391,74.3418,74.3806,8670.0
2018-02-07 15:00:00,77.81,78.5,77.59,78.34,3100.0,75.4668,76.1361,75.2535,75.9809,3100.0
2018-02-07 15:30:00,78.27,78.66,77.16,77.23,9024.0,75.913,76.2912,74.8364,74.9043,9024.0
2018-02-08 09:30:00,77.57,77.57,75.78,76.84,20477.0,75.2341,75.2341,73.498,74.526,20477.0
2018-02-08 10:00:00,76.74,76.91,75.79,76.01,8845.0,74.4291,74.5939,73.5077,73.721,8845.0
2018-02-08 10:30:00,75.9,76.42,74.84,75.31,13122.0,73.6143,74.1187,72.5863,73.0421,13122.0
2018-02-08 11:00:00,74.92,75.39,74.13,74.13,13955.0,72.6639,73.1197,71.8977,71.8977,13955.0
2018-02-08 11:30:00,74.1,75.21,74.1,74.98,1715.0,71.8686,72.9451,71.8686,72.7221,1715.0
2018-02-08 12:00:00,74.83,74.83,73.38,73.46,7740.0,72.5766,72.5766,71.1702,71.2478,7740.0
2018-02-08 12:30:00,74.0,74.11,72.38,72.87,9171.0,71.7716,71.8783,70.2004,70.6756,9171.0
2018-02-08 13:00:00,72.89,74.25,72.57,73.77,4504.0,70.695,72.014,70.3846,71.5485,4504.0
2018-02-08 13:30:00,73.94,75.18,73.94,74.5,7606.0,71.7134,72.916,71.7134,72.2565,7606.0
2018-02-08 14:00:00,74.09,74.52,73.46,73.46,5645.0,71.8589,72.2759,71.2478,71.2478,5645.0
2018-02-08 14:30:00,73.9,74.2,73.0,73.34,8984.0,71.6746,71.9655,70.8017,71.1314,8984.0
2018-02-08 15:00:00,73.08,73.73,72.88,73.38,5291.0,70.8793,71.5097,70.6853,71.1702,5291.0
2018-02-08 15:30:00,73.03,73.03,70.5,70.5,16171.0,70.8308,70.8308,68.377,68.377,16171.0
2018-02-09 09:30:00,72.3,73.08,71.8,72.19,10861.0,70.1228,70.8793,69.6378,70.0161,10861.0
2018-02-09 10:00:00,72.48,72.49,71.17,71.41,10923.0,70.2973,70.307,69.0268,69.2596,10923.0
2018-02-09 10:30:00,71.3,71.61,69.12,70.19,26113.0,69.1529,69.4535,67.0385,68.0763,26113.0
2018-02-09 11:00:00,70.34,71.31,69.76,70.1,11508.0,68.2218,69.1626,67.6592,67.989,11508.0
2018-02-09 11:30:00,69.9,70.58,69.0,69.12,4195.0,67.795,68.4546,66.9221,67.0385,4195.0
2018-02-09 12:00:00,69.0,69.21,67.49,67.61,10043.0,66.9221,67.1258,65.4576,65.574,10043.0
2018-02-09 12:30:00,67.56,68.0,66.23,68.0,26893.0,65.5255,65.9522,64.2356,65.9522,26893.0
2018-02-09 13:00:00,67.92,67.92,66.65,66.88,17223.0,65.8747,65.8747,64.6429,64.866,17223.0
2018-02-09 13:30:00,66.87,69.41,66.69,69.29,13607.0,64.8563,67.3198,64.6817,67.2034,13607.0
2018-02-09 14:00:00,69.23,72.16,69.23,71.46,8461.0,67.1452,69.987,67.1452,69.3081,8461.0
2018-02-09 14:30:00,71.22,71.64,70.49,70.85,4247.0,69.0753,69.4826,68.3673,68.7164,4247.0
2018-02-09 15:00:00,70.81,71.24,69.88,71.13,41204.0,68.6776,69.0947,67.7756,68.988,41204.0
2018-02-09 15:30:00,71.15,74.07,71.11,72.34,28934.0,69.0074,71.8395,68.9686,70.1616,28934.0
2018-02-12 09:30:00,72.61,73.72,72.23,72.6,41205.0,70.4234,71.5,70.0549,70.4137,41205.0
2018-02-12 10:00:00,72.03,72.68,70.5,71.54,12790.0,69.8609,70.4913,68.377,69.3856,12790.0
2018-02-12 10:30:00,71.0,72.0,71.0,71.35,1570.0,68.8619,69.8318,68.8619,69.2014,1570.0
2018-02-12 11:00:00,71.81,72.33,71.25,72.25,3467.0,69.6475,70.1519,69.1044,70.0743,3467.0
2018-02-12 11:30:00,72.07,73.88,72.07,73.87,4476.0,69.8997,71.6552,69.8997,71.6455,4476.0
2018-02-12 12:00:00,73.91,74.39,73.69,73.96,4144.0,71.6843,72.1498,71.4709,71.7328,4144.0
2018-02-12 12:30:00,73.98,74.25,73.61,73.66,8517.0,71.7522,72.014,71.3933,71.4418,8517.0
2018-02-12 13:00:00,73.77,74.25,73.41,74.25,3659.0,71.5485,72.014,71.1993,72.014,3659.0
2018-02-12 13:30:00,74.17,75.32,74.15,75.31,4012.0,71.9364,73.0518,71.917,73.0421,4012.0
2018-02-12 14:00:00,74.97,75.35,74.5,75.35,3349.0,72.7124,73.0809,72.2565,73.0809,3349.0
2018-02-12 14:30:00,75.29,75.3,74.43,74.8,3028.0,73.0227,73.0324,72.1886,72.5475,3028.0
2018-02-12 15:00:00,74.73,75.5,74.73,74.98,5683.0,72.4796,73.2264,72.4796,72.7221,5683.0
2018-02-12 15:30:00,74.8,74.93,73.75,74.38,12275.0,72.5475,72.6736,71.5291,72.1401,12275.0
2018-02-13 09:30:00,73.26,74.15,72.74,72.8,9912.0,71.0539,71.917,70.5495,70.6077,9912.0
2018-02-13 10:00:00,73.36,74.0,72.8,74.0,8149.0,71.1508,71.7716,70.6077,71.7716,8149.0
2018-02-13 10:30:00,73.54,74.36,73.38,74.24,1700.0,71.3254,72.1207,71.1702,72.0043,1700.0
2018-02-13 11:00:00,74.12,74.12,73.5,73.7,4130.0,71.888,71.888,71.2866,71.4806,4130.0
2018-02-13 11:30:00,74.22,74.22,73.8,73.81,400.0,71.9849,71.9849,71.5776,71.5873,400.0
2018-02-13 12:00:00,73.8,73.94,73.54,73.76,2169.0,71.5776,71.7134,71.3254,71.5388,2169.0
2018-02-13 12:30:00,73.59,73.77,73.37,73.74,1737.0,71.3739,71.5485,71.1605,71.5194,1737.0
2018-02-13 13:00:00,73.74,74.43,73.67,74.38,1990.0,71.5194,72.1886,71.4515,72.1401,1990.0
2018-02-13 13:30:00,74.45,74.48,74.07,74.07,2270.0,72.208,72.2371,71.8395,71.8395,2270.0
2018-02-13 14:00:00,74.36,74.97,74.25,74.8,1700.0,72.1207,72.7124,72.014,72.5475,1700.0
2018-02-13 14:30:00,74.47,74.75,74.35,74.75,3000.0,72.2274,72.499,72.111,72.499,3000.0
2018-02-13 15:00:00,74.63,74.89,74.32,74.89,2445.0,72.3826,72.6348,72.0819,72.6348,2445.0
2018-02-13 15:30:00,74.89,75.38,74.72,74.92,9282.0,72.6348,73.11,72.4699,72.6639,9282.0
2018-02-14 09:30:00,73.42,75.35,72.86,75.15,12486.0,71.209,73.0809,70.6659,72.8869,12486.0
2018-02-14 10:00:00,74.91,76.72,74.5,76.26,12371.0,72.6542,74.4097,72.2565,73.9635,12371.0
2018-02-14 10:30:00,76.46,77.44,76.19,76.65,6457.0,74.1575,75.108,73.8956,74.3418,6457.0
2018-02-14 11:00:00,76.73,77.14,76.11,77.01,3926.0,74.4194,74.817,73.818,74.6909,3926.0
2018-02-14 11:30:00,76.99,77.35,76.7,77.14,2299.0,74.6715,75.0207,74.3903,74.817,2299.0
2018-02-14 12:00:00,77.23,77.5,77.03,77.34,14815.0,74.9043,75.1662,74.7103,75.011,14815.0
2018-02-14 12:30:00,77.19,77.45,76.94,77.35,4110.0,74.8655,75.1177,74.623,75.0207,4110.0
2018-02-14 13:00:00,77.13,77.8,77.13,77.34,16991.0,74.8073,75.4571,74.8073,75.011,16991.0
2018-02-14 13:30:00,77.49,78.44,77.48,78.44,2260.0,75.1565,76.0779,75.1468,76.0779,2260.0
2018-02-14 14:00:00,78.5,79.22,78.5,78.54,6163.0,76.1361,76.8344,76.1361,76.1748,6163.0
2018-02-14 14:30:00,78.56,78.87,78.55,78.85,1800.0,76.1942,76.4949,76.1845,76.4755,1800.0
2018-02-14 15:00:00,79.13,79.39,78.65,78.76,10364.0,76.7471,76.9993,76.2815,76.3882,10364.0
2018-02-14 15:30:00,78.61,79.38,78.41,78.91,11778.0,76.2427,76.9896,76.0488,76.5337,11778.0
2018-02-15 09:30:00,80.48,80.6,79.22,80.13,15710.0,78.0564,78.1728,76.8344,77.717,15710.0
2018-02-15 10:00:00,80.2,80.24,79.5,79.55,3659.0,77.7849,77.8237,77.1059,77.1544,3659.0
2018-02-15 10:30:00,79.6,79.66,78.21,78.21,9261.0,77.2029,77.2611,75.8548,75.8548,9261.0
2018-02-15 11:00:00,78.18,79.29,77.96,79.14,4804.0,75.8257,76.9023,75.6123,76.7568,4804.0
2018-02-15 11:30:00,78.99,79.53,78.75,79.38,4046.0,76.6113,77.135,76.3785,76.9896,4046.0
2018-02-15 12:00:00,79.51,79.78,79.32,79.69,700.0,77.1156,77.3775,76.9314,77.2902,700.0
2018-02-15 12:30:00,79.76,80.0,79.62,80.0,4646.0,77.3581,77.5909,77.2223,77.5909,4646.0
2018-02-15 13:00:00,80.25,80.42,80.02,80.15,10722.0,77.8334,77.9982,77.6103,77.7364,10722.0
2018-02-15 13:30:00,80.03,80.31,80.02,80.11,1180.0,77.62,77.8915,77.6103,77.6976,1180.0
2018-02-15 14:00:00,80.56,80.89,80.54,80.89,2955.0,78.134,78.4541,78.1146,78.4541,2955.0
2018-02-15 14:30:00,81.02,81.36,80.98,81.35,2100.0,78.5802,78.9099,78.5414,78.9002,2100.0
2018-02-15 15:00:00,81.42,81.44,81.02,81.4,2014.0,78.9681,78.9875,78.5802,78.9487,2014.0
2018-02-15 15:30:00,81.05,81.42,80.92,81.42,4122.0,78.6093,78.9681,78.4832,78.9681,4122.0
2018-02-16 09:30:00,81.21,82.56,81.21,82.05,15396.0,78.7644,80.0738,78.7644,79.5791,15396.0
2018-02-16 10:00:00,81.98,82.42,81.83,82.42,3350.0,79.5113,79.938,79.3658,79.938,3350.0
2018-02-16 10:30:00,82.63,82.84,82.56,82.56,1820.0,80.1417,80.3454,80.0738,80.0738,1820.0
2018-02-16 11:00:00,82.67,83.1,82.62,82.73,2345.0,80.1805,80.5975,80.132,80.2387,2345.0
2018-02-16 11:30:00,82.78,83.57,82.77,83.53,7547.0,80.2872,81.0534,80.2775,81.0146,7547.0
2018-02-16 12:00:00,83.37,83.65,83.25,83.32,4400.0,80.8594,81.131,80.743,80.8109,4400.0
2018-02-16 12:30:00,83.7,83.8,82.79,83.21,7722.0,81.1795,81.2764,80.2969,80.7042,7722.0
2018-02-16 13:00:00,83.15,83.15,82.38,82.55,5525.0,80.646,80.646,79.8992,80.0641,5525.0
2018-02-16 13:30:00,82.08,82.88,81.96,82.51,13984.0,79.6082,80.3842,79.4919,80.0253,13984.0
2018-02-16 14:00:00,82.28,82.28,81.7,82.11,2500.0,79.8022,79.8022,79.2397,79.6373,2500.0
2018-02-16 14:30:00,82.53,82.7,82.26,82.7,770.0,80.0447,80.2096,79.7828,80.2096,770.0
2018-02-16 15:00:00,82.76,83.06,82.76,83.06,550.0,80.2678,80.5587,80.2678,80.5587,550.0
2018-02-16 15:30:00,82.76,82.89,82.24,82.24,12599.0,80.2678,80.3939,79.7634,79.7634,12599.0
2018-02-20 09:30:00,80.93,82.6,80.93,82.22,23923.0,78.4929,80.1126,78.4929,79.744,23923.0
2018-02-20 10:00:00,82.29,82.59,81.83,82.58,2409.0,79.8119,80.1029,79.3658,80.0932,2409.0
2018-02-20 10:30:00,81.76,81.84,81.26,81.4,8264.0,79.2979,79.3755,78.8129,78.9487,8264.0
2018-02-20 11:00:00,81.95,81.98,81.54,81.95,800.0,79.4822,79.5113,79.0845,79.4822,800.0
2018-02-20 11:30:00,82.15,82.9,82.02,82.9,3191.0,79.6761,80.4036,79.5501,80.4036,3191.0
2018-02-20 12:00:00,82.96,82.96,82.56,82.56,1665.0,80.4617,80.4617,80.0738,80.0738,1665.0
2018-02-20 12:30:00,82.42,82.43,82.28,82.31,1610.0,79.938,79.9477,79.8022,79.8313,1610.0
2018-02-20 13:00:00,82.3,82.3,81.34,81.35,2262.0,79.8216,79.8216,78.8905,78.9002,2262.0
2018-02-20 13:30:00,81.37,81.96,81.36,81.87,4589.0,78.9196,79.4919,78.9099,79.4046,4589.0
2018-02-20 14:00:00,82.06,82.06,81.14,81.48,1362.0,79.5888,79.5888,78.6966,79.0263,1362.0
2018-02-20 14:30:00,81.02,81.45,80.65,80.65,5436.0,78.5802,78.9972,78.2213,78.2213,5436.0
2018-02-20 15:00:00,80.8,80.97,79.73,79.98,17020.0,78.3668,78.5317,77.329,77.5715,17020.0
2018-02-20 15:30:00,80.16,80.43,80.06,80.23,7775.0,77.7461,78.0079,77.6491,77.814,7775.0
2018-02-21 09:30:00,80.73,81.76,80.19,81.42,8604.0,78.2989,79.2979,77.7752,78.9681,8604.0
2018-02-21 10:00:00,81.7,81.77,81.5,81.77,450.0,79.2397,79.3076,79.0457,79.3076,450.0
2018-02-21 10:30:00,82.0,83.32,82.0,82.97,17614.0,79.5307,80.8109,79.5307,80.4714,17614.0
2018-02-21 11:00:00,83.15,83.53,82.96,83.46,4490.0,80.646,81.0146,80.4617,80.9467,4490.0
2018-02-21 11:30:00,83.4,83.63,82.75,83.0,5727.0,80.8885,81.1116,80.2581,80.5005,5727.0
2018-02-21 12:00:00,82.65,82.71,82.6,82.65,830.0,80.1611,80.2193,80.1126,80.1611,830.0
2018-02-21 12:30:00,82.67,83.14,82.66,83.11,2000.0,80.1805,80.6363,80.1708,80.6072,2000.0
2018-02-21 13:00:00,83.2,83.4,83.19,83.33,61562.0,80.6945,80.8885,80.6848,80.8206,61562.0
2018-02-21 13:30:00,83.43,83.61,83.3,83.31,4009.0,80.9176,81.0922,80.7915,80.8012,4009.0
2018-02-21 14:00:00,83.08,84.49,83.08,83.78,11375.0,80.5781,81.9457,80.5781,81.2571,11375.0
2018-02-21 14:30:00,83.55,83.66,82.85,83.21,13041.0,81.034,81.1407,80.3551,80.7042,13041.0
2018-02-21 15:00:00,82.91,82.91,81.58,82.35,27028.0,80.4133,80.4133,79.1233,79.8701,27028.0
2018-02-21 15:30:00,82.32,82.66,80.45,80.51,29804.0,79.841,80.1708,78.0273,78.0855,29804.0
2018-02-22 09:30:00,81.28,82.29,81.23,81.71,10853.0,78.8323,79.8119,78.7838,79.2494,10853.0
2018-02-22 10:00:00,81.92,82.13,81.55,82.0,4312.0,79.4531,79.6567,79.0942,79.5307,4312.0
2018-02-22 10:30:00,81.67,82.23,81.55,81.79,9330.0,79.2106,79.7537,79.0942,79.327,9330.0
2018-02-22 11:00:00,81.94,83.0,81.94,83.0,4990.0,79.4725,80.5005,79.4725,80.5005,4990.0
2018-02-22 11:30:00,82.5,83.13,82.5,83.08,4519.0,80.0156,80.6266,80.0156,80.5781,4519.0
2018-02-22 12:00:00,82.84,83.0,82.79,82.92,5921.0,80.3454,80.5005,80.2969,80.4229,5921.0
2018-02-22 12:30:00,82.52,82.55,81.88,82.11,6810.0,80.035,80.0641,79.4143,79.6373,6810.0
2018-02-22 13:00:00,82.22,82.22,81.26,81.61,1640.0,79.744,79.744,78.8129,79.1524,1640.0
2018-02-22 13:30:00,81.11,81.17,80.56,81.15,8980.0,78.6675,78.7256,78.134,78.7063,8980.0
2018-02-22 14:00:00,81.0,81.38,81.0,81.2,2000.0,78.5608,78.9293,78.5608,78.7547,2000.0
2018-02-22 14:30:00,81.66,81.66,80.43,80.44,2174.0,79.2009,79.2009,78.0079,78.0176,2174.0
2018-02-22 15:00:00,80.54,80.95,80.31,80.95,5330.0,78.1146,78.5123,77.8915,78.5123,5330.0
2018-02-22 15:30:00,80.49,80.69,80.01,80.05,18037.0,78.0661,78.2601,77.6006,77.6394,18037.0
2018-02-23 09:30:00,81.54,81.9,81.34,81.61,1836.0,79.0845,79.4337,78.8905,79.1524,1836.0
2018-02-23 10:00:00,81.45,81.45,80.49,80.72,3125.0,78.9972,78.9972,78.0661,78.2892,3125.0
2018-02-23 10:30:00,80.4,81.13,80.4,80.64,2342.0,77.9788,78.6869,77.9788,78.2116,2342.0
2018-02-23 11:00:00,80.89,80.96,80.55,80.75,3332.0,78.4541,78.522,78.1243,78.3183,3332.0
2018-02-23 11:30:00,80.87,81.55,80.87,81.55,6930.0,78.4347,79.0942,78.4347,79.0942,6930.0
2018-02-23 12:00:00,81.48,81.81,81.31,81.31,7395.0,79.0263,79.3464,78.8614,78.8614,7395.0
2018-02-23 12:30:00,81.41,81.61,81.41,81.51,1700.0,78.9584,79.1524,78.9584,79.0554,1700.0
2018-02-23 13:00:00,81.4,81.41,81.4,81.4,341.0,78.9487,78.9584,78.9487,78.9487,341.0
2018-02-23 13:30:00,81.57,81.84,81.57,81.84,6893.0,79.1136,79.3755,79.1136,79.3755,6893.0
2018-02-23 14:00:00,81.7,81.91,81.53,81.9,5403.0,79.2397,79.4434,79.0748,79.4337,5403.0
2018-02-23 14:30:00,81.97,82.4,81.77,82.29,5081.0,79.5016,79.9186,79.3076,79.8119,5081.0
2018-02-23 15:00:00,82.39,82.67,82.22,82.64,38610.0,79.9089,80.1805,79.744,80.1514,38610.0
2018-02-23 15:30:00,82.71,83.2,82.54,83.2,15759.0,80.2193,80.6945,80.0544,80.6945,15759.0
2018-02-26 09:30:00,84.11,84.51,83.15,83.15,11620.0,81.5771,81.9651,80.646,80.646,11620.0
2018-02-26 10:00:00,83.37,83.48,82.5,82.5,6140.0,80.8594,80.9661,80.0156,80.0156,6140.0
2018-02-26 10:30:00,82.7,83.09,82.5,82.98,5376.0,80.2096,80.5878,80.0156,80.4811,5376.0
2018-02-26 11:00:00,83.03,83.44,83.03,83.43,11899.0,80.5296,80.9273,80.5296,80.9176,11899.0
2018-02-26 11:30:00,83.44,83.53,83.35,83.5,3587.0,80.9273,81.0146,80.84,80.9855,3587.0
2018-02-26 12:00:00,83.5,84.27,83.47,84.2,39198.0,80.9855,81.7323,80.9564,81.6644,39198.0
2018-02-26 12:30:00,84.25,84.78,84.08,84.67,68001.0,81.7129,82.2269,81.548,82.1202,68001.0
2018-02-26 13:00:00,84.74,84.76,84.3,84.41,4720.0,82.1881,82.2075,81.7614,81.8681,4720.0
2018-02-26 13:30:00,84.38,84.69,84.38,84.69,1898.0,81.839,82.1396,81.839,82.1396,1898.0
2018-02-26 14:00:00,84.63,84.64,84.61,84.61,1300.0,82.0815,82.0912,82.0621,82.0621,1300.0
2018-02-26 14:30:00,84.42,84.57,84.24,84.36,5809.0,81.8778,82.0233,81.7032,81.8196,5809.0
2018-02-26 15:00:00,84.33,84.91,84.32,84.91,4100.0,81.7905,82.353,81.7808,82.353,4100.0
2018-02-26 15:30:00,84.93,85.18,84.69,84.82,8346.0,82.3724,82.6149,82.1396,82.2657,8346.0
2018-02-27 09:30:00,85.01,86.1,84.97,85.28,11856.0,82.45,83.5072,82.4112,82.7119,11856.0
2018-02-27 10:00:00,85.36,86.0,85.36,85.85,9782.0,82.7895,83.4102,82.7895,83.2647,9782.0
2018-02-27 10:30:00,85.55,85.55,83.73,83.73,11880.0,82.9737,82.9737,81.2086,81.2086,11880.0
2018-02-27 11:00:00,84.17,84.4,83.5,83.5,3481.0,81.6353,81.8584,80.9855,80.9855,3481.0
2018-02-27 11:30:00,83.82,83.94,82.55,82.58,3992.0,81.2958,81.4122,80.0641,80.0932,3992.0
2018-02-27 12:00:00,82.72,83.27,82.32,82.63,3882.0,80.229,80.7624,79.841,80.1417,3882.0
2018-02-27 12:30:00,83.02,83.64,82.92,83.64,3887.0,80.5199,81.1213,80.4229,81.1213,3887.0
2018-02-27 13:00:00,83.44,83.63,83.4,83.4,1340.0,80.9273,81.1116,80.8885,80.8885,1340.0
2018-02-27 13:30:00,83.28,83.29,83.0,83.01,1553.0,80.7721,80.7818,80.5005,80.5102,1553.0
2018-02-27 14:00:00,82.88,82.98,82.5,82.83,4602.0,80.3842,80.4811,80.0156,80.3357,4602.0
2018-02-27 14:30:00,82.85,82.85,82.36,82.8,2501.0,80.3551,80.3551,79.8798,80.3066,2501.0
2018-02-27 15:00:00,82.44,82.44,81.79,81.84,7113.0,79.9574,79.9574,79.327,79.3755,7113.0
2018-02-27 15:30:00,81.75,81.75,81.18,81.18,18897.0,79.2882,79.2882,78.7353,78.7353,18897.0
2018-02-28 09:30:00,81.86,82.32,81.31,81.79,9544.0,79.3949,79.841,78.8614,79.327,9544.0
2018-02-28 10:00:00,81.59,81.9,81.36,81.89,5373.0,79.133,79.4337,78.9099,79.424,5373.0
2018-02-28 10:30:00,81.92,82.01,79.99,80.39,18364.0,79.4531,79.5404,77.5812,77.9691,18364.0
2018-02-28 11:00:00,80.57,80.78,79.78,80.78,7765.0,78.1437,78.3474,77.3775,78.3474,7765.0
2018-02-28 11:30:00,80.76,80.76,79.65,80.4,9263.0,78.328,78.328,77.2514,77.9788,9263.0
2018-02-28 12:00:00,80.9,80.93,80.76,80.85,550.0,78.4638,78.4929,78.328,78.4153,550.0
2018-02-28 12:30:00,80.82,81.78,80.82,81.62,2100.0,78.3862,79.3173,78.3862,79.1621,2100.0
2018-02-28 13:00:00,81.44,81.49,81.17,81.22,4391.0,78.9875,79.036,78.7256,78.7741,4391.0
2018-02-28 13:30:00,81.22,81.22,80.58,81.06,14500.0,78.7741,78.7741,78.1534,78.619,14500.0
2018-02-28 14:00:00,81.56,81.56,81.32,81.38,3030.0,79.1039,79.1039,78.8711,78.9293,3030.0
2018-02-28 14:30:00,81.16,81.16,79.22,79.27,100760.0,78.7159,78.7159,76.8344,76.8829,100760.0
2018-02-28 15:00:00,79.32,79.37,78.32,78.66,57039.0,76.9314,76.9799,75.9615,76.2912,57039.0
2018-02-28 15:30:00,78.71,79.17,77.39,77.42,19966.0,76.3397,76.7859,75.0595,75.0886,19966.0
2018-03-01 09:30:00,76.85,77.64,75.66,75.78,33295.0,74.5357,75.302,73.3816,73.498,33295.0
2018-03-01 10:00:00,76.43,77.59,76.11,77.59,8210.0,74.1284,75.2535,73.818,75.2535,8210.0
2018-03-01 10:30:00,77.73,78.73,76.95,77.01,16818.0,75.3892,76.3591,74.6327,74.6909,16818.0
2018-03-01 11:00:00,77.11,78.05,76.82,77.34,4600.0,74.7879,75.6996,74.5066,75.011,4600.0
2018-03-01 11:30:00,77.7,79.14,77.7,79.06,7783.0,75.3601,76.7568,75.3601,76.6792,7783.0
2018-03-01 12:00:00,79.07,79.07,78.11,78.12,8195.0,76.6889,76.6889,75.7578,75.7675,8195.0
2018-03-01 12:30:00,78.0,78.26,77.25,77.49,9927.0,75.6511,75.9033,74.9237,75.1565,9927.0
2018-03-01 13:00:00,77.22,77.23,76.06,77.23,10050.0,74.8946,74.9043,73.7695,74.9043,10050.0
2018-03-01 13:30:00,76.83,76.94,75.45,75.63,11516.0,74.5163,74.623,73.1779,73.3525,11516.0
2018-03-01 14:00:00,75.4,75.91,74.3,75.91,12348.0,73.1294,73.624,72.0625,73.624,12348.0
2018-03-01 14:30:00,75.73,76.36,75.33,76.36,7222.0,73.4495,74.0605,73.0615,74.0605,7222.0
2018-03-01 15:00:00,76.29,77.72,75.81,77.0,12366.0,73.9926,75.3795,73.5271,74.6812,12366.0
2018-03-01 15:30:00,76.7,76.7,76.01,76.66,55261.0,74.3903,74.3903,73.721,74.3515,55261.0
2018-03-02 09:30:00,74.76,75.55,74.5,75.55,14474.0,72.5087,73.2749,72.2565,73.2749,14474.0
2018-03-02 10:00:00,75.48,75.87,75.36,75.55,7112.0,73.207,73.5853,73.0906,73.2749,7112.0
2018-03-02 10:30:00,75.59,76.93,75.56,76.88,13060.0,73.3137,74.6133,73.2846,74.5648,13060.0
2018-03-02 11:00:00,76.49,77.72,76.49,77.72,6027.0,74.1866,75.3795,74.1866,75.3795,6027.0
2018-03-02 11:30:00,77.65,78.5,77.59,78.19,10474.0,75.3116,76.1361,75.2535,75.8354,10474.0
2018-03-02 12:00:00,78.52,79.26,78.37,79.15,6347.0,76.1555,76.8732,76.01,76.7665,6347.0
2018-03-02 12:30:00,79.16,79.67,78.88,79.42,7007.0,76.7762,77.2708,76.5046,77.0283,7007.0
2018-03-02 13:00:00,79.5,79.5,78.47,78.68,9106.0,77.1059,77.1059,76.107,76.3106,9106.0
2018-03-02 13:30:00,78.69,79.09,78.4,79.07,5045.0,76.3203,76.7083,76.0391,76.6889,5045.0
2018-03-02 14:00:00,79.24,79.65,79.1,79.31,1604.0,76.8538,77.2514,76.718,76.9217,1604.0
2018-03-02 14:30:00,79.21,79.8,79.14,79.42,4694.0,76.8247,77.3969,76.7568,77.0283,4694.0
2018-03-02 15:00:00,79.33,79.98,78.82,79.87,6303.0,76.9411,77.5715,76.4464,77.4648,6303.0
2018-03-02 15:30:00,80.0,80.93,80.0,80.37,32414.0,77.5909,78.4929,77.5909,77.9497,32414.0
2018-03-05 09:30:00,79.74,80.61,79.1,79.43,4789.0,77.3387,78.1825,76.718,77.038,4789.0
2018-03-05 10:00:00,79.18,79.75,79.04,79.74,8329.0,76.7956,77.3484,76.6598,77.3387,8329.0
2018-03-05 10:30:00,79.67,80.9,79.67,80.9,2625.0,77.2708,78.4638,77.2708,78.4638,2625.0
2018-03-05 11:00:00,80.94,81.97,80.94,81.77,6266.0,78.5026,79.5016,78.5026,79.3076,6266.0
2018-03-05 11:30:00,81.63,82.38,81.6,81.98,7666.0,79.1718,79.8992,79.1427,79.5113,7666.0
2018-03-05 12:00:00,82.26,82.35,81.48,81.78,5862.0,79.7828,79.8701,79.0263,79.3173,5862.0
2018-03-05 12:30:00,81.76,82.15,81.76,82.15,1200.0,79.2979,79.6761,79.2979,79.6761,1200.0
2018-03-05 13:00:00,82.49,82.73,82.28,82.39,7755.0,80.0059,80.2387,79.8022,79.9089,7755.0
2018-03-05 13:30:00,82.31,82.48,82.07,82.08,2760.0,79.8313,79.9962,79.5985,79.6082,2760.0
2018-03-05 14:00:00,82.35,82.35,81.8,82.12,1500.0,79.8701,79.8701,79.3367,79.647,1500.0
2018-03-05 14:30:00,82.44,82.75,82.43,82.72,5650.0,79.9574,80.2581,79.9477,80.229,5650.0
2018-03-05 15:00:00,82.95,83.07,82.64,82.66,3922.0,80.452,80.5684,80.1514,80.1708,3922.0
2018-03-05 15:30:00,82.96,83.31,82.27,82.37,22628.0,80.4617,80.8012,79.7925,79.8895,22628.0
2018-03-06 09:30:00,83.58,83.61,82.65,83.0,12539.0,81.0631,81.0922,80.1611,80.5005,12539.0
2018-03-06 10:00:00,82.55,83.15,82.35,83.15,1131.0,80.0641,80.646,79.8701,80.646,1131.0
2018-03-06 10:30:00,83.15,83.25,81.18,81.18,10899.0,80.646,80.743,78.7353,78.7353,10899.0
2018-03-06 11:00:00,81.44,82.28,81.43,81.79,4240.0,78.9875,79.8022,78.9778,79.327,4240.0
2018-03-06 11:30:00,82.01,82.95,82.01,82.93,7096.0,79.5404,80.452,79.5404,80.4326,7096.0
2018-03-06 12:00:00,83.04,83.56,83.04,83.54,9580.0,80.5393,81.0437,80.5393,81.0243,9580.0
2018-03-06 12:30:00,83.37,84.51,83.34,84.45,10520.0,80.8594,81.9651,80.8303,81.9069,10520.0
2018-03-06 13:00:00,84.45,84.49,84.09,84.31,1347.0,81.9069,81.9457,81.5577,81.7711,1347.0
2018-03-06 13:30:00,84.37,84.37,83.74,83.74,10500.0,81.8293,81.8293,81.2183,81.2183,10500.0
2018-03-06 14:00:00,84.07,84.18,83.88,84.1,2714.0,81.5383,81.645,81.354,81.5674,2714.0
2018-03-06 14:30:00,84.4,84.8,84.4,84.6,4175.0,81.8584,82.2463,81.8584,82.0524,4175.0
2018-03-06 15:00:00,84.64,84.93,84.39,84.93,7187.0,82.0912,82.3724,81.8487,82.3724,7187.0
2018-03-06 15:30:00,85.0,85.11,84.69,84.99,20295.0,82.4403,82.547,82.1396,82.4306,20295.0
2018-03-07 09:30:00,83.53,85.18,83.2,84.6,7793.0,81.0146,82.6149,80.6945,82.0524,7793.0
2018-03-07 10:00:00,84.96,85.97,84.84,85.97,8786.0,82.4015,83.3811,82.2851,83.3811,8786.0
2018-03-07 10:30:00,85.95,86.71,85.94,86.71,8099.0,83.3617,84.0988,83.352,84.0988,8099.0
2018-03-07 11:00:00,86.16,86.16,85.5,85.51,4512.0,83.5654,83.5654,82.9253,82.935,4512.0
2018-03-07 11:30:00,85.69,86.33,85.5,85.5,5825.0,83.1095,83.7303,82.9253,82.9253,5825.0
2018-03-07 12:00:00,85.0,85.43,84.82,85.22,4055.0,82.4403,82.8574,82.2657,82.6537,4055.0
2018-03-07 12:30:00,85.3,85.88,85.3,85.84,6258.0,82.7313,83.2938,82.7313,83.255,6258.0
2018-03-07 13:00:00,85.77,85.77,85.09,85.75,3745.0,83.1871,83.1871,82.5276,83.1677,3745.0
2018-03-07 13:30:00,86.04,86.23,85.65,86.18,4286.0,83.449,83.6333,83.0707,83.5848,4286.0
2018-03-07 14:00:00,86.2,86.36,86.1,86.23,4360.0,83.6042,83.7594,83.5072,83.6333,4360.0
2018-03-07 14:30:00,86.35,86.79,86.35,86.53,4254.0,83.7497,84.1764,83.7497,83.9242,4254.0
2018-03-07 15:00:00,86.76,87.13,86.67,86.86,14055.0,84.1473,84.5062,84.06,84.2443,14055.0
2018-03-07 15:30:00,87.08,87.65,87.04,87.29,24652.0,84.4577,85.0105,84.4189,84.6614,24652.0
2018-03-08 09:30:00,87.65,88.46,86.74,86.86,9965.0,85.0105,85.7961,84.1279,84.2443,9965.0
2018-03-08 10:00:00,86.94,87.16,86.41,86.41,3200.0,84.3219,84.5353,83.8079,83.8079,3200.0
2018-03-08 10:30:00,86.55,86.86,85.95,86.62,1435.0,83.9436,84.2443,83.3617,84.0115,1435.0
2018-03-08 11:00:00,86.07,86.64,86.07,86.56,800.0,83.4781,84.0309,83.4781,83.9533,800.0
2018-03-08 11:30:00,86.4,86.54,86.26,86.54,8070.0,83.7982,83.9339,83.6624,83.9339,8070.0
2018-03-08 12:00:00,86.25,86.25,85.43,85.91,19051.0,83.6527,83.6527,82.8574,83.3229,19051.0
2018-03-08 12:30:00,85.84,86.4,85.79,86.35,25410.0,83.255,83.7982,83.2065,83.7497,25410.0
2018-03-08 13:00:00,86.5,86.56,85.75,85.78,2200.0,83.8951,83.9533,83.1677,83.1968,2200.0
2018-03-08 13:30:00,85.8,85.83,85.33,85.77,3200.0,83.2162,83.2453,82.7604,83.1871,3200.0
2018-03-08 14:00:00,85.53,85.63,85.42,85.62,4850.0,82.9544,83.0513,82.8477,83.0416,4850.0
2018-03-08 14:30:00,85.62,86.4,85.5,86.3,4925.0,83.0416,83.7982,82.9253,83.7012,4925.0
2018-03-08 15:00:00,86.33,86.96,86.33,86.78,7227.0,83.7303,84.3413,83.7303,84.1667,7227.0
2018-03-08 15:30:00,86.58,86.81,86.07,86.81,10785.0,83.9727,84.1958,83.4781,84.1958,10785.0
2018-03-09 09:30:00,88.23,88.44,87.58,88.2,10494.0,85.573,85.7767,84.9426,85.5439,10494.0
2018-03-09 10:00:00,88.53,88.85,88.05,88.4,9759.0,85.864,86.1744,85.3985,85.7379,9759.0
2018-03-09 10:30:00,88.55,89.17,88.25,89.04,19977.0,85.8834,86.4847,85.5924,86.3587,19977.0
2018-03-09 11:00:00,89.05,89.88,88.94,89.75,27384.0,86.3684,87.1734,86.2617,87.0473,27384.0
2018-03-09 11:30:00,89.82,89.87,89.54,89.77,10629.0,87.1152,87.1637,86.8436,87.0667,10629.0
2018-03-09 12:00:00,89.94,90.04,89.76,89.77,5001.0,87.2315,87.3285,87.057,87.0667,5001.0
2018-03-09 12:30:00,89.79,90.32,89.74,90.21,9998.0,87.0861,87.6001,87.0376,87.4934,9998.0
2018-03-09 13:00:00,90.33,90.38,90.19,90.28,6550.0,87.6098,87.6583,87.474,87.5613,6550.0
2018-03-09 13:30:00,90.14,90.17,89.97,90.17,3322.0,87.4255,87.4546,87.2606,87.4546,3322.0
2018-03-09 14:00:00,90.17,90.43,90.17,90.34,14063.0,87.4546,87.7068,87.4546,87.6195,14063.0
2018-03-09 14:30:00,90.45,90.9,90.45,90.69,9086.0,87.7262,88.1626,87.7262,87.959,9086.0
2018-03-09 15:00:00,90.75,90.82,90.55,90.82,5317.0,88.0172,88.085,87.8232,88.085,5317.0
2018-03-09 15:30:00,90.85,91.0,90.7,90.91,21382.0,88.1141,88.2596,87.9687,88.1723,21382.0
2018-03-12 09:30:00,91.42,91.95,91.17,91.4,18359.0,88.667,89.181,88.4245,88.6476,18359.0
2018-03-12 10:00:00,91.4,92.1,90.81,91.92,23852.0,88.6476,89.3265,88.0753,89.1519,23852.0
2018-03-12 10:30:00,91.79,92.14,91.01,91.02,20239.0,89.0258,89.3653,88.2693,88.279,20239.0
2018-03-12 11:00:00,91.17,91.17,90.5,90.5,5772.0,88.4245,88.4245,87.7747,87.7747,5772.0
2018-03-12 11:30:00,91.04,91.25,90.94,90.94,4256.0,88.2984,88.5021,88.2014,88.2014,4256.0
2018-03-12 12:00:00,91.12,91.78,91.12,91.78,10800.0,88.376,89.0161,88.376,89.0161,10800.0
2018-03-12 12:30:00,91.78,91.78,91.46,91.66,5576.0,89.0161,89.0161,88.7058,88.8998,5576.0
2018-03-12 13:00:00,91.52,91.75,91.52,91.66,9100.0,88.764,88.987,88.764,88.8998,9100.0
2018-03-12 13:30:00,91.55,92.12,91.43,91.43,21147.0,88.7931,89.3459,88.6767,88.6767,21147.0
2018-03-12 14:00:00,91.65,91.65,91.54,91.54,900.0,88.8901,88.8901,88.7834,88.7834,900.0
2018-03-12 14:30:00,91.44,91.44,90.92,91.22,4500.0,88.6864,88.6864,88.182,88.473,4500.0
2018-03-12 15:00:00,91.31,91.66,91.31,91.5,9740.0,88.5603,88.8998,88.5603,88.7446,9740.0
2018-03-12 15:30:00,91.67,91.9,91.51,91.53,15691.0,88.9095,89.1325,88.7543,88.7737,15691.0
2018-03-13 09:30:00,92.76,93.26,92.42,92.46,17835.0,89.9666,90.4516,89.6369,89.6757,17835.0
2018-03-13 10:00:00,92.48,93.11,92.33,92.83,11706.0,89.6951,90.3061,89.5496,90.0345,11706.0
2018-03-13 10:30:00,92.75,92.82,92.0,92.0,7850.0,89.9569,90.0248,89.2295,89.2295,7850.0
2018-03-13 11:00:00,91.87,91.87,90.97,91.08,4106.0,89.1034,89.1034,88.2305,88.3372,4106.0
2018-03-13 11:30:00,91.16,91.16,91.0,91.06,525.0,88.4148,88.4148,88.2596,88.3178,525.0
2018-03-13 12:00:00,91.02,91.02,89.95,90.32,9378.0,88.279,88.279,87.2412,87.6001,9378.0
2018-03-13 12:30:00,90.59,91.62,90.59,91.62,3614.0,87.862,88.861,87.862,88.861,3614.0
2018-03-13 13:00:00,91.82,91.86,91.34,91.39,3347.0,89.0549,89.0937,88.5894,88.6379,3347.0
2018-03-13 13:30:00,91.27,91.28,91.0,91.0,1170.0,88.5215,88.5312,88.2596,88.2596,1170.0
2018-03-13 14:00:00,91.12,91.12,90.7,90.77,10040.0,88.376,88.376,87.9687,88.0366,10040.0
2018-03-13 14:30:00,90.77,91.08,90.3,90.3,4300.0,88.0366,88.3372,87.5807,87.5807,4300.0
2018-03-13 15:00:00,90.61,90.67,89.9,89.93,3539.0,87.8814,87.9396,87.1928,87.2219,3539.0
2018-03-13 15:30:00,90.23,90.27,89.62,90.13,10282.0,87.5128,87.5516,86.9212,87.4158,10282.0
2018-03-14 09:30:00,91.44,91.53,89.93,90.19,6206.0,88.6864,88.7737,87.2219,87.474,6206.0
2018-03-14 10:00:00,90.44,90.98,90.06,90.18,8642.0,87.7165,88.2402,87.3479,87.4643,8642.0
2018-03-14 10:30:00,89.83,90.09,89.36,90.03,15853.0,87.1249,87.377,86.669,87.3188,15853.0
2018-03-14 11:00:00,89.92,89.92,88.67,88.97,4429.0,87.2122,87.2122,85.9998,86.2908,4429.0
2018-03-14 11:30:00,89.21,89.21,88.28,88.97,5263.0,86.5235,86.5235,85.6215,86.2908,5263.0
2018-03-14 12:00:00,88.92,89.17,88.42,88.98,3400.0,86.2423,86.4847,85.7573,86.3005,3400.0
2018-03-14 12:30:00,89.14,89.64,89.14,89.27,2272.0,86.4556,86.9406,86.4556,86.5817,2272.0
2018-03-14 13:00:00,89.15,89.22,88.84,89.22,2020.0,86.4653,86.5332,86.1647,86.5332,2020.0
2018-03-14 13:30:00,89.43,90.45,89.42,90.17,7436.0,86.7369,87.7262,86.7272,87.4546,7436.0
2018-03-14 14:00:00,90.02,90.03,89.48,89.49,4584.0,87.3091,87.3188,86.7854,86.7951,4584.0
2018-03-14 14:30:00,89.43,89.43,88.47,89.26,3896.0,86.7369,86.7369,85.8058,86.572,3896.0
2018-03-14 15:00:00,89.04,89.22,88.6,88.91,3102.0,86.3587,86.5332,85.9319,86.2326,3102.0
2018-03-14 15:30:00,88.89,88.89,88.43,88.85,8279.0,86.2132,86.2132,85.767,86.1744,8279.0
2018-03-15 09:30:00,89.13,89.2,87.94,87.94,12695.0,86.4459,86.5138,85.2918,85.2918,12695.0
2018-03-15 10:00:00,88.05,88.23,87.8,87.88,1990.0,85.3985,85.573,85.156,85.2336,1990.0
2018-03-15 10:30:00,88.13,88.19,87.91,87.97,1700.0,85.4761,85.5342,85.2627,85.3209,1700.0
2018-03-15 11:00:00,88.27,89.11,88.27,89.1,3912.0,85.6118,86.4265,85.6118,86.4168,3912.0
2018-03-15 11:30:00,88.79,88.79,88.3,88.33,13980.0,86.1162,86.1162,85.6409,85.67,13980.0
2018-03-15 12:00:00,88.28,88.39,87.75,87.76,2707.0,85.6215,85.7282,85.1075,85.1172,2707.0
2018-03-15 12:30:00,87.73,88.03,87.4,87.71,12412.0,85.0881,85.3791,84.768,85.0687,12412.0
2018-03-15 13:00:00,87.88,87.88,87.68,87.69,400.0,85.2336,85.2336,85.0396,85.0493,400.0
2018-03-15 13:30:00,87.75,87.85,87.25,87.33,2456.0,85.1075,85.2045,84.6226,84.7001,2456.0
2018-03-15 14:00:00,87.03,87.17,87.02,87.12,2700.0,84.4092,84.545,84.3995,84.4965,2700.0
2018-03-15 14:30:00,86.9,86.9,86.6,86.68,600.0,84.2831,84.2831,83.9921,84.0697,600.0
2018-03-15 15:00:00,87.1,87.13,86.95,86.95,2976.0,84.4771,84.5062,84.3316,84.3316,2976.0
2018-03-15 15:30:00,87.05,87.63,87.05,87.47,6798.0,84.4286,84.9911,84.4286,84.8359,6798.0
2018-03-16 09:30:00,87.48,88.04,87.48,87.57,4375.0,84.8456,85.3888,84.8456,84.9329,4375.0
2018-03-16 10:00:00,87.7,88.57,87.55,88.57,2952.0,85.059,85.9028,84.9135,85.9028,2952.0
2018-03-16 10:30:00,88.6,89.35,88.6,89.05,11878.0,85.9319,86.6593,85.9319,86.3684,11878.0
2018-03-16 11:00:00,88.95,89.03,88.5,89.03,4084.0,86.2714,86.349,85.8349,86.349,4084.0
2018-03-16 11:30:00,89.14,89.63,89.14,89.41,5058.0,86.4556,86.9309,86.4556,86.7175,5058.0
2018-03-16 12:00:00,89.22,89.41,89.18,89.41,750.0,86.5332,86.7175,86.4944,86.7175,750.0
2018-03-16 12:30:00,89.5,89.56,89.3,89.49,4111.0,86.8048,86.863,86.6108,86.7951,4111.0
2018-03-16 13:00:00,89.48,89.59,88.96,88.96,1668.0,86.7854,86.8921,86.2811,86.2811,1668.0
2018-03-16 13:30:00,88.75,88.75,88.5,88.5,1146.0,86.0774,86.0774,85.8349,85.8349,1146.0
2018-03-16 14:00:00,88.59,88.65,88.45,88.64,2900.0,85.9222,85.9804,85.7864,85.9707,2900.0
2018-03-16 14:30:00,88.72,88.9,88.71,88.9,4477.0,86.0483,86.2229,86.0386,86.2229,4477.0
2018-03-16 15:00:00,88.85,89.23,88.79,89.2,2093.0,86.1744,86.5429,86.1162,86.5138,2093.0
2018-03-16 15:30:00,89.25,89.46,88.86,88.86,12319.0,86.5623,86.766,86.1841,86.1841,12319.0
2018-03-19 09:30:00,87.85,87.85,86.83,87.64,7552.0,85.2045,85.2045,84.2152,85.0008,7552.0
2018-03-19 10:00:00,87.29,87.62,86.19,86.79,2987.0,84.6614,84.9814,83.5945,84.1764,2987.0
2018-03-19 10:30:00,87.15,87.15,85.73,85.73,6736.0,84.5256,84.5256,83.1483,83.1483,6736.0
2018-03-19 11:00:00,86.07,86.09,85.43,85.8,7031.0,83.4781,83.4975,82.8574,83.2162,7031.0
2018-03-19 11:30:00,85.5,85.5,84.91,85.05,2975.0,82.9253,82.9253,82.353,82.4888,2975.0
2018-03-19 12:00:00,84.95,85.59,84.92,85.55,4977.0,82.3918,83.0125,82.3627,82.9737,4977.0
2018-03-19 12:30:00,85.31,85.33,84.29,84.75,7631.0,82.741,82.7604,81.7517,82.1978,7631.0
2018-03-19 13:00:00,84.64,84.64,83.33,83.77,8493.0,82.0912,82.0912,80.8206,81.2474,8493.0
2018-03-19 13:30:00,83.86,85.0,83.85,85.0,9568.0,81.3346,82.4403,81.3249,82.4403,9568.0
2018-03-19 14:00:00,85.04,85.3,84.77,84.77,3716.0,82.4791,82.7313,82.2172,82.2172,3716.0
2018-03-19 14:30:00,84.75,85.24,84.26,85.24,7745.0,82.1978,82.6731,81.7226,82.6731,7745.0
2018-03-19 15:00:00,85.08,86.04,84.8,85.53,6103.0,82.5179,83.449,82.2463,82.9544,6103.0
2018-03-19 15:30:00,85.22,86.78,85.22,86.42,13905.0,82.6537,84.1667,82.6537,83.8176,13905.0
2018-03-20 09:30:00,86.88,87.5,86.79,87.03,11704.0,84.2637,84.865,84.1764,84.4092,11704.0
2018-03-20 10:00:00,87.17,87.25,86.7,86.84,3291.0,84.545,84.6226,84.0891,84.2249,3291.0
2018-03-20 10:30:00,86.8,86.8,86.44,86.77,5085.0,84.1861,84.1861,83.8369,84.157,5085.0
2018-03-20 11:00:00,86.8,86.85,86.3,86.63,3953.0,84.1861,84.2346,83.7012,84.0212,3953.0
2018-03-20 11:30:00,86.61,86.61,85.96,85.98,6590.0,84.0018,84.0018,83.3714,83.3908,6590.0
2018-03-20 12:00:00,86.27,86.77,86.1,86.77,3850.0,83.6721,84.157,83.5072,84.157,3850.0
2018-03-20 12:30:00,86.77,86.77,86.16,86.16,2850.0,84.157,84.157,83.5654,83.5654,2850.0
2018-03-20 13:00:00,86.22,86.43,86.1,86.11,1540.0,83.6236,83.8272,83.5072,83.5169,1540.0
2018-03-20 13:30:00,86.1,86.1,85.72,85.72,1500.0,83.5072,83.5072,83.1386,83.1386,1500.0
2018-03-20 14:00:00,85.63,86.24,85.58,86.24,2700.0,83.0513,83.643,83.0028,83.643,2700.0
2018-03-20 14:30:00,86.17,86.95,86.1,86.8,4235.0,83.5751,84.3316,83.5072,84.1861,4235.0
2018-03-20 15:00:00,86.85,87.02,86.69,86.69,3370.0,84.2346,84.3995,84.0794,84.0794,3370.0
2018-03-20 15:30:00,86.55,86.55,86.28,86.4,11642.0,83.9436,83.9436,83.6818,83.7982,11642.0
2018-03-21 09:30:00,86.4,87.33,86.4,87.28,6478.0,83.7982,84.7001,83.7982,84.6517,6478.0
2018-03-21 10:00:00,87.5,87.65,87.5,87.6,3110.0,84.865,85.0105,84.865,84.962,3110.0
2018-03-21 10:30:00,87.74,88.73,87.74,88.53,5470.0,85.0978,86.058,85.0978,85.864,5470.0
2018-03-21 11:00:00,88.36,88.5,88.23,88.5,1512.0,85.6991,85.8349,85.573,85.8349,1512.0
2018-03-21 11:30:00,88.64,88.87,88.47,88.68,9368.0,85.9707,86.1938,85.8058,86.0095,9368.0
2018-03-21 12:00:00,88.56,88.56,88.22,88.22,7100.0,85.8931,85.8931,85.5633,85.5633,7100.0
2018-03-21 12:30:00,88.14,88.32,88.11,88.11,1310.0,85.4858,85.6603,85.4567,85.4567,1310.0
2018-03-21 13:00:00,88.0,88.21,87.88,88.21,1560.0,85.35,85.5536,85.2336,85.5536,1560.0
2018-03-21 13:30:00,88.02,88.38,87.98,88.22,5150.0,85.3694,85.7185,85.3306,85.5633,5150.0
2018-03-21 14:00:00,88.5,89.57,87.69,88.61,12638.0,85.8349,86.8727,85.0493,85.9416,12638.0
2018-03-21 14:30:00,88.58,88.9,87.4,88.08,5985.0,85.9125,86.2229,84.768,85.4276,5985.0
2018-03-21 15:00:00,88.13,89.03,88.13,88.99,5370.0,85.4761,86.349,85.4761,86.3102,5370.0
2018-03-21 15:30:00,88.34,88.75,87.76,87.76,15149.0,85.6797,86.0774,85.1172,85.1172,15149.0
2018-03-22 09:30:00,85.82,86.77,85.46,86.37,9236.0,83.2356,84.157,82.8865,83.7691,9236.0
2018-03-22 10:00:00,86.25,87.34,86.18,87.18,11926.0,83.6527,84.7098,83.5848,84.5547,11926.0
2018-03-22 10:30:00,86.81,86.81,84.91,85.0,21175.0,84.1958,84.1958,82.353,82.4403,21175.0
2018-03-22 11:00:00,85.2,85.56,84.51,84.63,15251.0,82.6343,82.9834,81.9651,82.0815,15251.0
2018-03-22 11:30:00,84.93,84.95,83.89,84.66,15968.0,82.3724,82.3918,81.3637,82.1106,15968.0
2018-03-22 12:00:00,84.83,86.34,84.83,86.28,10534.0,82.2754,83.74,82.2754,83.6818,10534.0
2018-03-22 12:30:00,86.35,86.35,85.69,85.82,6661.0,83.7497,83.7497,83.1095,83.2356,6661.0
2018-03-22 13:00:00,85.85,86.79,85.23,86.79,9106.0,83.2647,84.1764,82.6634,84.1764,9106.0
2018-03-22 13:30:00,86.9,87.23,86.44,86.44,4311.0,84.2831,84.6032,83.8369,83.8369,4311.0
2018-03-22 14:00:00,86.46,86.53,85.19,85.28,5877.0,83.8563,83.9242,82.6246,82.7119,5877.0
2018-03-22 14:30:00,85.04,85.5,84.6,84.6,6162.0,82.4791,82.9253,82.0524,82.0524,6162.0
2018-03-22 15:00:00,84.8,84.86,83.57,83.6,13638.0,82.2463,82.3045,81.0534,81.0825,13638.0
2018-03-22 15:30:00,83.57,83.61,82.01,82.01,36991.0,81.0534,81.0922,79.5404,79.5404,36991.0
2018-03-23 09:30:00,82.26,83.24,80.96,81.13,30089.0,79.7828,80.7333,78.522,78.6869,30089.0
2018-03-23 10:00:00,81.58,81.99,80.95,81.55,22311.0,79.1233,79.521,78.5123,79.0942,22311.0
2018-03-23 10:30:00,81.61,82.09,81.39,82.05,16735.0,79.1524,79.6179,78.939,79.5791,16735.0
2018-03-23 11:00:00,82.11,82.2,81.34,81.7,5810.0,79.6373,79.7246,78.8905,79.2397,5810.0
2018-03-23 11:30:00,80.8,80.8,79.47,79.47,7340.0,78.3668,78.3668,77.0768,77.0768,7340.0
2018-03-23 12:00:00,79.7,80.28,79.7,80.19,1524.0,77.2999,77.8625,77.2999,77.7752,1524.0
2018-03-23 12:30:00,80.68,80.68,80.1,80.1,1430.0,78.2504,78.2504,77.6879,77.6879,1430.0
2018-03-23 13:00:00,80.33,81.35,80.33,81.23,2937.0,77.9109,78.9002,77.9109,78.7838,2937.0
2018-03-23 13:30:00,81.4,81.57,80.52,81.5,2824.0,78.9487,79.1136,78.0952,79.0457,2824.0
2018-03-23 14:00:00,81.07,81.07,80.05,80.31,3400.0,78.6287,78.6287,77.6394,77.8915,3400.0
2018-03-23 14:30:00,80.21,80.21,78.39,78.48,8358.0,77.7946,77.7946,76.0294,76.1167,8358.0
2018-03-23 15:00:00,78.59,79.1,78.01,78.37,28749.0,76.2233,76.718,75.6608,76.01,28749.0
2018-03-23 15:30:00,78.16,78.35,76.68,76.89,24241.0,75.8063,75.9906,74.3709,74.5745,24241.0
2018-03-26 09:30:00,79.84,80.46,78.93,79.43,34730.0,77.4357,78.037,76.5531,77.038,34730.0
2018-03-26 10:00:00,79.43,79.65,78.64,78.81,8686.0,77.038,77.2514,76.2718,76.4367,8686.0
2018-03-26 10:30:00,78.48,78.84,78.1,78.84,5148.0,76.1167,76.4658,75.7481,76.4658,5148.0
2018-03-26 11:00:00,78.18,78.5,77.33,78.14,6771.0,75.8257,76.1361,75.0013,75.7869,6771.0
2018-03-26 11:30:00,77.72,78.61,77.72,78.26,6711.0,75.3795,76.2427,75.3795,75.9033,6711.0
2018-03-26 12:00:00,78.05,78.99,77.92,78.39,4558.0,75.6996,76.6113,75.5735,76.0294,4558.0
2018-03-26 12:30:00,78.35,78.66,77.51,77.6,11597.0,75.9906,76.2912,75.1759,75.2632,11597.0
2018-03-26 13:00:00,77.51,78.22,77.49,78.03,2087.0,75.1759,75.8645,75.1565,75.6802,2087.0
2018-03-26 13:30:00,78.0,78.71,77.75,78.71,2500.0,75.6511,76.3397,75.4086,76.3397,2500.0
2018-03-26 14:00:00,78.74,79.95,78.74,79.95,6167.0,76.3688,77.5424,76.3688,77.5424,6167.0
2018-03-26 14:30:00,79.96,80.5,79.87,80.28,16820.0,77.5521,78.0758,77.4648,77.8625,16820.0
2018-03-26 15:00:00,80.26,81.35,80.26,81.35,12991.0,77.8431,78.9002,77.8431,78.9002,12991.0
2018-03-26 15:30:00,81.28,81.71,81.11,81.69,12274.0,78.8323,79.2494,78.6675,79.23,12274.0
2018-03-27 09:30:00,82.32,82.32,80.58,81.33,10777.0,79.841,79.841,78.1534,78.8808,10777.0
2018-03-27 10:00:00,81.45,81.87,80.48,81.25,4308.0,78.9972,79.4046,78.0564,78.8032,4308.0
2018-03-27 10:30:00,81.05,81.25,80.38,80.42,8678.0,78.6093,78.8032,77.9594,77.9982,8678.0
2018-03-27 11:00:00,80.21,80.4,79.97,80.08,4000.0,77.7946,77.9788,77.5618,77.6685,4000.0
2018-03-27 11:30:00,80.86,81.89,80.75,81.64,8003.0,78.425,79.424,78.3183,79.1815,8003.0
2018-03-27 12:00:00,81.55,81.55,80.78,80.78,3600.0,79.0942,79.0942,78.3474,78.3474,3600.0
2018-03-27 12:30:00,80.48,81.09,80.32,81.0,7000.0,78.0564,78.6481,77.9012,78.5608,7000.0
2018-03-27 13:00:00,81.05,81.81,80.51,80.51,8800.0,78.6093,79.3464,78.0855,78.0855,8800.0
2018-03-27 13:30:00,80.48,80.49,79.68,80.28,7959.0,78.0564,78.0661,77.2805,77.8625,7959.0
2018-03-27 14:00:00,80.24,80.24,79.39,79.39,4671.0,77.8237,77.8237,76.9993,76.9993,4671.0
2018-03-27 14:30:00,79.34,80.18,78.87,78.87,7192.0,76.9508,77.7655,76.4949,76.4949,7192.0
2018-03-27 15:00:00,78.8,78.92,77.2,77.27,15814.0,76.427,76.5434,74.8752,74.9431,15814.0
2018-03-27 15:30:00,77.27,77.33,75.98,77.01,29870.0,74.9431,75.0013,73.6919,74.6909,29870.0
2018-03-28 09:30:00,77.62,77.72,76.2,77.72,12316.0,75.2826,75.3795,73.9053,75.3795,12316.0
2018-03-28 10:00:00,78.03,78.27,76.9,77.19,4869.0,75.6802,75.913,74.5842,74.8655,4869.0
2018-03-28 10:30:00,77.41,77.71,75.5,76.09,9860.0,75.0789,75.3698,73.2264,73.7986,9860.0
2018-03-28 11:00:00,76.45,76.74,75.88,76.2,7789.0,74.1478,74.4291,73.595,73.9053,7789.0
2018-03-28 11:30:00,75.78,77.07,75.78,76.86,8812.0,73.498,74.7491,73.498,74.5454,8812.0
2018-03-28 12:00:00,76.91,78.16,76.58,77.33,6205.0,74.5939,75.8063,74.2739,75.0013,6205.0
2018-03-28 12:30:00,77.21,77.82,76.53,76.53,6719.0,74.8849,75.4765,74.2254,74.2254,6719.0
2018-03-28 13:00:00,76.58,77.68,76.58,77.61,8942.0,74.2739,75.3407,74.2739,75.2729,8942.0
2018-03-28 13:30:00,77.72,78.38,77.46,77.88,5560.0,75.3795,76.0197,75.1274,75.5347,5560.0
2018-03-28 14:00:00,77.8,77.86,77.0,77.86,1837.0,75.4571,75.5153,74.6812,75.5153,1837.0
2018-03-28 14:30:00,77.51,78.41,77.03,77.03,2190.0,75.1759,76.0488,74.7103,74.7103,2190.0
2018-03-28 15:00:00,76.9,77.03,75.96,76.45,12011.0,74.5842,74.7103,73.6725,74.1478,12011.0
2018-03-28 15:30:00,76.7,77.18,76.36,77.01,9759.0,74.3903,74.8558,74.0605,74.6909,9759.0
2018-03-29 09:30:00,77.94,78.5,77.7,77.88,11901.0,75.5929,76.1361,75.3601,75.5347,11901.0
2018-03-29 10:00:00,78.25,78.69,78.0,78.45,8687.0,75.8936,76.3203,75.6511,76.0876,8687.0
2018-03-29 10:30:00,78.62,79.8,78.62,79.8,5977.0,76.2524,77.3969,76.2524,77.3969,5977.0
2018-03-29 11:00:00,79.91,80.1,78.88,79.17,8238.0,77.5036,77.6879,76.5046,76.7859,8238.0
2018-03-29 11:30:00,78.87,79.33,78.87,79.33,1100.0,76.4949,76.9411,76.4949,76.9411,1100.0
2018-03-29 12:00:00,79.15,79.16,78.91,79.12,3314.0,76.7665,76.7762,76.5337,76.7374,3314.0
2018-03-29 12:30:00,79.44,79.8,79.43,79.8,591.0,77.0477,77.3969,77.038,77.3969,591.0
2018-03-29 13:00:00,79.76,79.83,79.41,79.76,6134.0,77.3581,77.426,77.0186,77.3581,6134.0
2018-03-29 13:30:00,79.75,80.54,79.75,80.54,5133.0,77.3484,78.1146,77.3484,78.1146,5133.0
2018-03-29 14:00:00,80.19,80.57,80.18,80.44,4163.0,77.7752,78.1437,77.7655,78.0176,4163.0
2018-03-29 14:30:00,80.7,81.09,80.55,80.55,8178.0,78.2698,78.6481,78.1243,78.1243,8178.0
2018-03-29 15:00:00,80.52,81.0,80.03,80.32,11450.0,78.0952,78.5608,77.62,77.9012,11450.0
2018-03-29 15:30:00,80.32,80.32,79.2,79.2,20297.0,77.9012,77.9012,76.815,76.815,20297.0
2018-04-02 09:30:00,78.5,79.39,77.9,78.01,13805.0,76.1361,76.9993,75.5541,75.6608,13805.0
2018-04-02 10:00:00,77.5,77.5,76.47,76.62,9551.0,75.1662,75.1662,74.1672,74.3127,9551.0
2018-04-02 10:30:00,76.21,76.33,75.17,75.17,14902.0,73.915,74.0314,72.9063,72.9063,14902.0
2018-04-02 11:00:00,75.05,75.2,74.29,75.2,17360.0,72.7899,72.9354,72.0528,72.9354,17360.0
2018-04-02 11:30:00,75.21,75.21,73.93,74.77,12783.0,72.9451,72.9451,71.7037,72.5184,12783.0
2018-04-02 12:00:00,74.38,74.42,73.43,73.99,7800.0,72.1401,72.1789,71.2187,71.7619,7800.0
2018-04-02 12:30:00,74.53,75.42,74.53,75.22,2645.0,72.2856,73.1488,72.2856,72.9548,2645.0
2018-04-02 13:00:00,74.79,75.14,73.69,73.69,1486.0,72.5378,72.8772,71.4709,71.4709,1486.0
2018-04-02 13:30:00,73.77,73.88,72.87,72.88,7535.0,71.5485,71.6552,70.6756,70.6853,7535.0
2018-04-02 14:00:00,72.64,73.37,72.24,72.67,12563.0,70.4525,71.1605,70.0646,70.4816,12563.0
2018-04-02 14:30:00,72.67,73.58,71.89,73.51,23605.0,70.4816,71.3642,69.7251,71.2963,23605.0
2018-04-02 15:00:00,73.32,73.45,72.7,72.7,2225.0,71.112,71.2381,70.5107,70.5107,2225.0
2018-04-02 15:30:00,72.67,74.51,72.46,73.31,32427.0,70.4816,72.2662,70.2779,71.1023,32427.0
2018-04-03 09:30:00,74.9,75.32,74.32,74.32,14024.0,72.6445,73.0518,72.0819,72.0819,14024.0
2018-04-03 10:00:00,74.33,74.55,73.74,73.76,10916.0,72.0916,72.305,71.5194,71.5388,10916.0
2018-04-03 10:30:00,74.17,75.62,74.17,75.58,18325.0,71.9364,73.3428,71.9364,73.304,18325.0
2018-04-03 11:00:00,75.67,76.32,75.47,76.17,19461.0,73.3913,74.0217,73.1973,73.8762,19461.0
2018-04-03 11:30:00,76.17,76.17,75.05,75.25,17499.0,73.8762,73.8762,72.7899,72.9839,17499.0
2018-04-03 12:00:00,75.33,76.0,75.18,75.18,13676.0,73.0615,73.7113,72.916,72.916,13676.0
2018-04-03 12:30:00,75.22,75.56,74.75,74.87,9400.0,72.9548,73.2846,72.499,72.6154,9400.0
2018-04-03 13:00:00,74.82,75.79,74.67,75.53,18267.0,72.5669,73.5077,72.4214,73.2555,18267.0
2018-04-03 13:30:00,75.53,75.55,74.46,75.05,16920.0,73.2555,73.2749,72.2177,72.7899,16920.0
2018-04-03 14:00:00,75.26,75.35,75.05,75.05,9004.0,72.9936,73.0809,72.7899,72.7899,9004.0
2018-04-03 14:30:00,74.84,75.9,74.66,75.83,11256.0,72.5863,73.6143,72.4117,73.5465,11256.0
2018-04-03 15:00:00,76.0,77.06,75.99,76.91,12512.0,73.7113,74.7394,73.7016,74.5939,12512.0
2018-04-03 15:30:00,76.88,76.88,76.16,76.5,16616.0,74.5648,74.5648,73.8665,74.1963,16616.0
2018-04-04 09:30:00,73.91,75.74,73.7,75.61,39689.0,71.6843,73.4592,71.4806,73.3331,39689.0
2018-04-04 10:00:00,75.49,75.98,75.0,75.7,11520.0,73.2167,73.6919,72.7415,73.4204,11520.0
2018-04-04 10:30:00,75.61,76.86,75.47,76.2,14943.0,73.3331,74.5454,73.1973,73.9053,14943.0
2018-04-04 11:00:00,76.42,77.11,75.9,76.97,11550.0,74.1187,74.7879,73.6143,74.6521,11550.0
2018-04-04 11:30:00,76.97,77.39,76.45,76.77,7915.0,74.6521,75.0595,74.1478,74.4582,7915.0
2018-04-04 12:00:00,76.75,77.35,76.55,77.33,14394.0,74.4388,75.0207,74.2448,75.0013,14394.0
2018-04-04 12:30:00,77.52,78.14,77.49,77.53,11610.0,75.1856,75.7869,75.1565,75.1953,11610.0
2018-04-04 13:00:00,77.53,77.54,76.49,76.56,17508.0,75.1953,75.205,74.1866,74.2545,17508.0
2018-04-04 13:30:00,76.53,77.11,76.53,76.72,8875.0,74.2254,74.7879,74.2254,74.4097,8875.0
2018-04-04 14:00:00,76.87,78.34,76.87,78.23,14480.0,74.5551,75.9809,74.5551,75.8742,14480.0
2018-04-04 14:30:00,78.26,78.73,77.91,78.73,10069.0,75.9033,76.3591,75.5638,76.3591,10069.0
2018-04-04 15:00:00,78.87,79.24,78.39,79.16,15164.0,76.4949,76.8538,76.0294,76.7762,15164.0
2018-04-04 15:30:00,79.39,80.0,79.19,79.42,33106.0,76.9993,77.5909,76.8053,77.0283,33106.0
2018-04-05 09:30:00,80.83,80.92,79.67,80.4,10132.0,78.3959,78.4832,77.2708,77.9788,10132.0
2018-04-05 10:00:00,80.53,80.65,80.0,80.0,18139.0,78.1049,78.2213,77.5909,77.5909,18139.0
2018-04-05 10:30:00,80.31,80.46,79.99,80.26,9132.0,77.8915,78.037,77.5812,77.8431,9132.0
2018-04-05 11:00:00,81.11,81.43,81.1,81.43,3683.0,78.6675,78.9778,78.6578,78.9778,3683.0
2018-04-05 11:30:00,81.57,81.58,81.3,81.41,3150.0,79.1136,79.1233,78.8517,78.9584,3150.0
2018-04-05 12:00:00,81.38,81.39,80.97,80.97,4640.0,78.9293,78.939,78.5317,78.5317,4640.0
2018-04-05 12:30:00,80.97,81.27,80.9,81.2,2098.0,78.5317,78.8226,78.4638,78.7547,2098.0
2018-04-05 13:00:00,81.3,81.3,80.38,80.38,1300.0,78.8517,78.8517,77.9594,77.9594,1300.0
2018-04-05 13:30:00,80.59,80.8,80.1,80.47,2724.0,78.1631,78.3668,77.6879,78.0467,2724.0
2018-04-05 14:00:00,80.58,80.6,80.22,80.36,2400.0,78.1534,78.1728,77.8043,77.94,2400.0
2018-04-05 14:30:00,80.89,81.02,80.88,80.95,15606.0,78.4541,78.5802,78.4444,78.5123,15606.0
2018-04-05 15:00:00,80.9,81.44,80.89,81.24,4900.0,78.4638,78.9875,78.4541,78.7935,4900.0
2018-04-05 15:30:00,81.28,81.5,80.65,81.21,12939.0,78.8323,79.0457,78.2213,78.7644,12939.0
2018-04-06 09:30:00,79.7,81.25,79.4,80.54,26550.0,77.2999,78.8032,77.009,78.1146,26550.0
2018-04-06 10:00:00,80.11,80.26,79.94,80.0,3200.0,77.6976,77.8431,77.5327,77.5909,3200.0
2018-04-06 10:30:00,80.08,80.21,79.1,79.11,6688.0,77.6685,77.7946,76.718,76.7277,6688.0
2018-04-06 11:00:00,79.01,79.11,78.13,78.3,6485.0,76.6307,76.7277,75.7772,75.9421,6485.0
2018-04-06 11:30:00,78.63,79.25,78.4,79.24,6850.0,76.2621,76.8635,76.0391,76.8538,6850.0
2018-04-06 12:00:00,79.19,79.23,78.29,78.3,3643.0,76.8053,76.8441,75.9324,75.9421,3643.0
2018-04-06 12:30:00,78.0,79.19,78.0,79.19,6750.0,75.6511,76.8053,75.6511,76.8053,6750.0
2018-04-06 13:00:00,78.88,78.88,78.12,78.6,10084.0,76.5046,76.5046,75.7675,76.233,10084.0
2018-04-06 13:30:00,78.64,78.64,76.67,76.67,4360.0,76.2718,76.2718,74.3612,74.3612,4360.0
2018-04-06 14:00:00,76.49,76.68,76.0,76.0,2210.0,74.1866,74.3709,73.7113,73.7113,2210.0
2018-04-06 14:30:00,76.0,76.21,75.0,75.1,9252.0,73.7113,73.915,72.7415,72.8384,9252.0
2018-04-06 15:00:00,75.49,75.9,74.7,75.38,4262.0,73.2167,73.6143,72.4505,73.11,4262.0
2018-04-06 15:30:00,75.37,77.13,75.37,76.59,28022.0,73.1003,74.8073,73.1003,74.2836,28022.0
2018-04-09 09:30:00,78.04,78.45,77.38,78.25,5100.0,75.6899,76.0876,75.0498,75.8936,5100.0
2018-04-09 10:00:00,77.82,77.82,77.42,77.8,2638.0,75.4765,75.4765,75.0886,75.4571,2638.0
2018-04-09 10:30:00,77.98,78.77,77.98,78.6,5650.0,75.6317,76.3979,75.6317,76.233,5650.0
2018-04-09 11:00:00,78.65,79.29,78.53,79.24,5640.0,76.2815,76.9023,76.1651,76.8538,5640.0
2018-04-09 11:30:00,79.32,79.45,78.79,78.79,2427.0,76.9314,77.0574,76.4173,76.4173,2427.0
2018-04-09 12:00:00,79.06,79.52,79.01,79.02,15354.0,76.6792,77.1253,76.6307,76.6404,15354.0
2018-04-09 12:30:00,79.17,79.17,78.88,78.88,1100.0,76.7859,76.7859,76.5046,76.5046,1100.0
2018-04-09 13:00:00,78.88,79.32,78.87,79.24,2450.0,76.5046,76.9314,76.4949,76.8538,2450.0
2018-04-09 13:30:00,79.54,79.83,79.47,79.82,730.0,77.1447,77.426,77.0768,77.4163,730.0
2018-04-09 14:00:00,79.42,79.42,78.7,78.72,14107.0,77.0283,77.0283,76.33,76.3494,14107.0
2018-04-09 14:30:00,78.48,78.86,78.48,78.86,606.0,76.1167,76.4852,76.1167,76.4852,606.0
2018-04-09 15:00:00,78.79,78.79,77.62,77.73,3625.0,76.4173,76.4173,75.2826,75.3892,3625.0
2018-04-09 15:30:00,77.76,77.76,76.57,76.69,11820.0,75.4183,75.4183,74.2642,74.3806,11820.0
2018-04-10 09:30:00,79.06,79.5,78.7,78.79,11268.0,76.6792,77.1059,76.33,76.4173,11268.0
2018-04-10 10:00:00,78.69,79.3,78.56,79.03,3000.0,76.3203,76.912,76.1942,76.6501,3000.0
2018-04-10 10:30:00,79.6,80.62,79.6,80.58,6604.0,77.2029,78.1922,77.2029,78.1534,6604.0
2018-04-10 11:00:00,80.63,80.77,80.28,80.77,3010.0,78.2019,78.3377,77.8625,78.3377,3010.0
2018-04-10 11:30:00,80.62,81.0,79.69,80.84,16536.0,78.1922,78.5608,77.2902,78.4056,16536.0
2018-04-10 12:00:00,80.68,80.68,79.48,79.48,3875.0,78.2504,78.2504,77.0865,77.0865,3875.0
2018-04-10 12:30:00,80.11,80.45,80.05,80.45,1000.0,77.6976,78.0273,77.6394,78.0273,1000.0
2018-04-10 13:00:00,80.39,81.0,80.39,80.88,3325.0,77.9691,78.5608,77.9691,78.4444,3325.0
2018-04-10 13:30:00,80.8,81.25,80.8,81.06,2727.0,78.3668,78.8032,78.3668,78.619,2727.0
2018-04-10 14:00:00,81.07,81.53,81.07,81.36,5006.0,78.6287,79.0748,78.6287,78.9099,5006.0
2018-04-10 14:30:00,81.16,81.52,80.88,81.46,5731.0,78.7159,79.0651,78.4444,79.0069,5731.0
2018-04-10 15:00:00,81.58,81.88,81.33,81.66,4440.0,79.1233,79.4143,78.8808,79.2009,4440.0
2018-04-10 15:30:00,81.25,81.66,80.91,80.98,27366.0,78.8032,79.2009,78.4735,78.5414,27366.0
2018-04-11 09:30:00,80.07,81.06,79.96,81.03,3426.0,77.6588,78.619,77.5521,78.5899,3426.0
2018-04-11 10:00:00,81.34,81.78,80.8,81.78,3669.0,78.8905,79.3173,78.3668,79.3173,3669.0
2018-04-11 10:30:00,81.56,81.92,81.17,81.17,4582.0,79.1039,79.4531,78.7256,78.7256,4582.0
2018-04-11 11:00:00,80.86,81.43,80.86,81.42,520.0,78.425,78.9778,78.425,78.9681,520.0
2018-04-11 11:30:00,81.79,82.41,81.78,82.38,2800.0,79.327,79.9283,79.3173,79.8992,2800.0
2018-04-11 12:00:00,82.45,82.45,81.77,81.79,5966.0,79.9671,79.9671,79.3076,79.327,5966.0
2018-04-11 12:30:00,82.04,82.13,81.58,81.58,3830.0,79.5694,79.6567,79.1233,79.1233,3830.0
2018-04-11 13:00:00,82.03,82.14,81.85,81.93,2221.0,79.5598,79.6664,79.3852,79.4628,2221.0
2018-04-11 13:30:00,81.67,82.0,81.66,82.0,850.0,79.2106,79.5307,79.2009,79.5307,850.0
2018-04-11 14:00:00,82.06,82.06,81.27,81.82,1930.0,79.5888,79.5888,78.8226,79.3561,1930.0
2018-04-11 14:30:00,81.86,82.23,81.6,81.72,1800.0,79.3949,79.7537,79.1427,79.2591,1800.0
2018-04-11 15:00:00,81.41,81.41,81.11,81.13,1453.0,78.9584,78.9584,78.6675,78.6869,1453.0
2018-04-11 15:30:00,81.5,81.7,81.17,81.42,20167.0,79.0457,79.2397,78.7256,78.9681,20167.0
2018-04-12 09:30:00,82.77,83.12,82.13,82.97,6682.0,80.2775,80.6169,79.6567,80.4714,6682.0
2018-04-12 10:00:00,83.02,83.72,83.01,83.65,1930.0,80.5199,81.1989,80.5102,81.131,1930.0
2018-04-12 10:30:00,83.36,83.36,82.8,83.06,1600.0,80.8497,80.8497,80.3066,80.5587,1600.0
2018-04-12 11:00:00,83.1,83.62,83.1,83.42,300.0,80.5975,81.1019,80.5975,80.9079,300.0
2018-04-12 11:30:00,83.55,83.55,82.78,83.0,1195.0,81.034,81.034,80.2872,80.5005,1195.0
2018-04-12 12:00:00,83.09,83.44,83.08,83.21,1015.0,80.5878,80.9273,80.5781,80.7042,1015.0
2018-04-12 12:30:00,83.37,83.62,83.26,83.62,2400.0,80.8594,81.1019,80.7527,81.1019,2400.0
2018-04-12 13:00:00,83.54,83.79,82.85,82.85,3340.0,81.0243,81.2668,80.3551,80.3551,3340.0
2018-04-12 13:30:00,83.13,83.57,83.13,83.5,2900.0,80.6266,81.0534,80.6266,80.9855,2900.0
2018-04-12 14:00:00,83.35,83.68,83.35,83.67,960.0,80.84,81.1601,80.84,81.1504,960.0
2018-04-12 14:30:00,83.69,83.69,83.4,83.43,815.0,81.1698,81.1698,80.8885,80.9176,815.0
2018-04-12 15:00:00,83.64,84.22,83.51,84.11,5525.0,81.1213,81.6838,80.9952,81.5771,5525.0
2018-04-12 15:30:00,84.08,84.09,83.13,83.13,14805.0,81.548,81.5577,80.6266,80.6266,14805.0
2018-04-13 09:30:00,84.08,84.08,82.73,82.73,7101.0,81.548,81.548,80.2387,80.2387,7101.0
2018-04-13 10:00:00,82.62,82.66,81.88,81.88,7096.0,80.132,80.1708,79.4143,79.4143,7096.0
2018-04-13 10:30:00,82.01,82.59,81.75,82.32,6495.0,79.5404,80.1029,79.2882,79.841,6495.0
2018-04-13 11:00:00,81.5,82.39,81.5,82.39,1825.0,79.0457,79.9089,79.0457,79.9089,1825.0
2018-04-13 11:30:00,82.47,82.74,81.89,82.38,2070.0,79.9865,80.2484,79.424,79.8992,2070.0
2018-04-13 12:00:00,82.51,82.79,82.34,82.79,2100.0,80.0253,80.2969,79.8604,80.2969,2100.0
2018-04-13 12:30:00,82.34,82.59,82.34,82.59,700.0,79.8604,80.1029,79.8604,80.1029,700.0
2018-04-13 13:00:00,82.72,83.11,82.53,83.11,1700.0,80.229,80.6072,80.0447,80.6072,1700.0
2018-04-13 13:30:00,82.85,82.99,82.75,82.8,400.0,80.3551,80.4908,80.2581,80.3066,400.0
2018-04-13 14:00:00,83.0,83.0,82.39,82.39,2780.0,80.5005,80.5005,79.9089,79.9089,2780.0
2018-04-13 14:30:00,82.71,82.71,82.24,82.25,500.0,80.2193,80.2193,79.7634,79.7731,500.0
2018-04-13 15:00:00,82.06,82.06,81.36,81.4,7113.0,79.5888,79.5888,78.9099,78.9487,7113.0
2018-04-13 15:30:00,81.21,82.23,81.2,81.97,7914.0,78.7644,79.7537,78.7547,79.5016,7914.0
2018-04-16 09:30:00,83.29,83.29,82.29,82.35,5762.0,80.7818,80.7818,79.8119,79.8701,5762.0
2018-04-16 10:00:00,82.47,83.6,82.47,83.46,6441.0,79.9865,81.0825,79.9865,80.9467,6441.0
2018-04-16 10:30:00,83.36,83.44,83.07,83.22,3604.0,80.8497,80.9273,80.5684,80.7139,3604.0
2018-04-16 11:00:00,83.53,83.71,82.93,83.71,4417.0,81.0146,81.1892,80.4326,81.1892,4417.0
2018-04-16 11:30:00,83.38,83.56,83.07,83.07,1000.0,80.8691,81.0437,80.5684,80.5684,1000.0
2018-04-16 12:00:00,83.7,83.7,83.7,83.7,100.0,81.1795,81.1795,81.1795,81.1795,100.0
2018-04-16 12:30:00,83.9,84.09,83.9,84.09,2324.0,81.3734,81.5577,81.3734,81.5577,2324.0
2018-04-16 13:00:00,84.16,84.63,84.15,84.55,2200.0,81.6256,82.0815,81.6159,82.0039,2200.0
2018-04-16 13:30:00,84.73,84.73,84.68,84.69,2200.0,82.1784,82.1784,82.1299,82.1396,2200.0
2018-04-16 14:00:00,84.28,84.6,84.2,84.2,1980.0,81.742,82.0524,81.6644,81.6644,1980.0
2018-04-16 14:30:00,84.4,84.8,84.4,84.69,2956.0,81.8584,82.2463,81.8584,82.1396,2956.0
2018-04-16 15:00:00,84.47,84.47,84.15,84.18,1600.0,81.9263,81.9263,81.6159,81.645,1600.0
2018-04-16 15:30:00,84.44,84.49,84.06,84.08,9947.0,81.8972,81.9457,81.5286,81.548,9947.0
2018-04-17 09:30:00,85.5,85.78,85.16,85.7,5514.0,82.9253,83.1968,82.5955,83.1192,5514.0
2018-04-17 10:00:00,85.93,86.0,85.86,85.98,7903.0,83.3423,83.4102,83.2744,83.3908,7903.0
2018-04-17 10:30:00,85.99,86.86,85.99,86.86,2959.0,83.4005,84.2443,83.4005,84.2443,2959.0
2018-04-17 11:00:00,86.92,87.01,86.92,86.95,5526.0,84.3025,84.3898,84.3025,84.3316,5526.0
2018-04-17 11:30:00,86.75,86.96,86.71,86.72,1209.0,84.1376,84.3413,84.0988,84.1085,1209.0
2018-04-17 12:00:00,87.1,87.2,87.07,87.12,2810.0,84.4771,84.5741,84.448,84.4965,2810.0
2018-04-17 12:30:00,86.85,86.85,86.61,86.63,1495.0,84.2346,84.2346,84.0018,84.0212,1495.0
2018-04-17 13:00:00,86.67,86.72,86.2,86.2,2801.0,84.06,84.1085,83.6042,83.6042,2801.0
2018-04-17 13:30:00,86.33,86.52,86.33,86.42,1900.0,83.7303,83.9145,83.7303,83.8176,1900.0
2018-04-17 14:00:00,86.56,86.59,86.03,86.09,2950.0,83.9533,83.9824,83.4393,83.4975,2950.0
2018-04-17 14:30:00,86.35,86.7,86.35,86.41,3857.0,83.7497,84.0891,83.7497,83.8079,3857.0
2018-04-17 15:00:00,87.14,87.57,87.1,87.31,2750.0,84.5159,84.9329,84.4771,84.6807,2750.0
2018-04-17 15:30:00,87.4,87.43,86.85,86.86,7434.0,84.768,84.7971,84.2346,84.2443,7434.0
2018-04-18 09:30:00,87.7,87.7,87.38,87.52,2705.0,85.059,85.059,84.7486,84.8844,2705.0
2018-04-18 10:00:00,87.52,87.68,87.06,87.68,4980.0,84.8844,85.0396,84.4383,85.0396,4980.0
2018-04-18 10:30:00,87.83,88.19,87.68,88.19,2551.0,85.1851,85.5342,85.0396,85.5342,2551.0
2018-04-18 11:00:00,88.25,88.54,88.25,88.53,4599.0,85.5924,85.8737,85.5924,85.864,4599.0
2018-04-18 11:30:00,88.45,88.45,88.08,88.17,1102.0,85.7864,85.7864,85.4276,85.5149,1102.0
2018-04-18 12:00:00,88.39,88.63,88.38,88.39,4650.0,85.7282,85.961,85.7185,85.7282,4650.0
2018-04-18 12:30:00,88.59,88.78,88.58,88.73,1704.0,85.9222,86.1065,85.9125,86.058,1704.0
2018-04-18 13:00:00,88.88,89.0,88.83,88.85,2271.0,86.2035,86.3199,86.155,86.1744,2271.0
2018-04-18 13:30:00,88.1,88.24,88.09,88.24,1200.0,85.447,85.5827,85.4373,85.5827,1200.0
2018-04-18 14:00:00,87.84,88.45,87.8,88.45,800.0,85.1948,85.7864,85.156,85.7864,800.0
2018-04-18 14:30:00,88.28,88.28,88.21,88.27,1244.0,85.6215,85.6215,85.5536,85.6118,1244.0
2018-04-18 15:00:00,88.0,88.09,87.92,87.92,500.0,85.35,85.4373,85.2724,85.2724,500.0
2018-04-18 15:30:00,87.93,88.04,87.33,87.49,7565.0,85.2821,85.3888,84.7001,84.8553,7565.0
2018-04-19 09:30:00,86.94,87.49,86.32,86.68,13065.0,84.3219,84.8553,83.7206,84.0697,13065.0
2018-04-19 10:00:00,86.75,87.4,86.28,87.07,7796.0,84.1376,84.768,83.6818,84.448,7796.0
2018-04-19 10:30:00,87.46,87.58,86.28,86.33,2175.0,84.8262,84.9426,83.6818,83.7303,2175.0
2018-04-19 11:00:00,86.15,86.57,85.86,86.57,3827.0,83.5557,83.963,83.2744,83.963,3827.0
2018-04-19 11:30:00,86.57,86.59,86.33,86.33,676.0,83.963,83.9824,83.7303,83.7303,676.0
2018-04-19 12:00:00,86.11,86.11,85.78,85.8,2300.0,83.5169,83.5169,83.1968,83.2162,2300.0
2018-04-19 12:30:00,85.89,86.14,85.89,86.08,400.0,83.3035,83.546,83.3035,83.4878,400.0
2018-04-19 13:00:00,85.57,85.57,84.97,85.13,2100.0,82.9931,82.9931,82.4112,82.5664,2100.0
2018-04-19 13:30:00,85.35,85.63,85.35,85.53,1900.0,82.7798,83.0513,82.7798,82.9544,1900.0
2018-04-19 14:00:00,85.74,85.83,85.66,85.66,838.0,83.158,83.2453,83.0804,83.0804,838.0
2018-04-19 14:30:00,85.87,86.08,85.69,86.01,2500.0,83.2841,83.4878,83.1095,83.4199,2500.0
2018-04-19 15:00:00,86.15,86.17,85.91,85.92,1233.0,83.5557,83.5751,83.3229,83.3326,1233.0
2018-04-19 15:30:00,85.62,86.48,85.55,85.69,6838.0,83.0416,83.8757,82.9737,83.1095,6838.0
2018-04-20 09:30:00,85.16,85.67,85.02,85.26,4556.0,82.5955,83.0901,82.4597,82.6925,4556.0
2018-04-20 10:00:00,85.05,85.81,84.35,85.81,9987.0,82.4888,83.2259,81.8099,83.2259,9987.0
2018-04-20 10:30:00,85.93,86.23,84.42,84.65,4160.0,83.3423,83.6333,81.8778,82.1009,4160.0
2018-04-20 11:00:00,84.78,84.78,83.82,84.29,5048.0,82.2269,82.2269,81.2958,81.7517,5048.0
2018-04-20 11:30:00,84.5,85.28,84.5,84.98,6409.0,81.9554,82.7119,81.9554,82.4209,6409.0
2018-04-20 12:00:00,84.77,85.11,84.49,84.65,6508.0,82.2172,82.547,81.9457,82.1009,6508.0
2018-04-20 12:30:00,84.55,84.57,84.14,84.16,5216.0,82.0039,82.0233,81.6062,81.6256,5216.0
2018-04-20 13:00:00,84.75,84.78,84.68,84.68,1000.0,82.1978,82.2269,82.1299,82.1299,1000.0
2018-04-20 13:30:00,84.88,85.13,84.83,85.11,4900.0,82.3239,82.5664,82.2754,82.547,4900.0
2018-04-20 14:00:00,84.85,84.85,84.68,84.68,2500.0,82.2948,82.2948,82.1299,82.1299,2500.0
2018-04-20 14:30:00,84.58,84.58,84.57,84.57,300.0,82.033,82.033,82.0233,82.0233,300.0
2018-04-20 15:00:00,84.29,84.29,83.69,84.14,5828.0,81.7517,81.7517,81.1698,81.6062,5828.0
2018-04-20 15:30:00,84.01,84.37,83.9,84.37,6418.0,81.4801,81.8293,81.3734,81.8293,6418.0
2018-04-23 09:30:00,84.89,84.89,83.6,84.54,4040.0,82.3336,82.3336,81.0825,81.9942,4040.0
2018-04-23 10:00:00,84.61,84.85,84.0,84.69,12109.0,82.0621,82.2948,81.4704,82.1396,12109.0
2018-04-23 10:30:00,84.53,84.87,84.13,84.87,3000.0,81.9845,82.3142,81.5965,82.3142,3000.0
2018-04-23 11:00:00,84.7,85.52,84.7,85.52,2167.0,82.1493,82.9447,82.1493,82.9447,2167.0
2018-04-23 11:30:00,85.0,85.07,84.96,84.96,700.0,82.4403,82.5082,82.4015,82.4015,700.0
2018-04-23 12:00:00,84.77,84.78,83.85,83.85,3575.0,82.2172,82.2269,81.3249,81.3249,3575.0
2018-04-23 12:30:00,83.75,83.76,83.49,83.49,3408.0,81.228,81.2377,80.9758,80.9758,3408.0
2018-04-23 13:00:00,83.72,83.89,83.72,83.89,810.0,81.1989,81.3637,81.1989,81.3637,810.0
2018-04-23 13:30:00,83.93,84.11,83.93,84.11,300.0,81.4025,81.5771,81.4025,81.5771,300.0
2018-04-23 14:00:00,83.45,83.45,83.32,83.33,600.0,80.937,80.937,80.8109,80.8206,600.0
2018-04-23 14:30:00,83.31,83.45,82.83,83.02,1400.0,80.8012,80.937,80.3357,80.5199,1400.0
2018-04-23 15:00:00,82.97,83.75,82.97,83.7,5900.0,80.4714,81.228,80.4714,81.1795,5900.0
2018-04-23 15:30:00,83.88,84.03,83.63,83.94,2935.0,81.354,81.4995,81.1116,81.4122,2935.0
2018-04-24 09:30:00,84.75,85.6,84.75,85.32,8226.0,82.1978,83.0222,82.1978,82.7507,8226.0
2018-04-24 10:00:00,85.33,86.04,84.62,85.0,9101.0,82.7604,83.449,82.0718,82.4403,9101.0
2018-04-24 10:30:00,85.02,85.76,84.51,85.76,6889.0,82.4597,83.1774,81.9651,83.1774,6889.0
2018-04-24 11:00:00,84.92,85.29,84.45,85.29,4977.0,82.3627,82.7216,81.9069,82.7216,4977.0
2018-04-24 11:30:00,85.4,85.53,84.9,85.08,1978.0,82.8283,82.9544,82.3433,82.5179,1978.0
2018-04-24 12:00:00,85.04,85.11,83.5,83.5,5171.0,82.4791,82.547,80.9855,80.9855,5171.0
2018-04-24 12:30:00,83.61,83.61,82.65,82.77,6671.0,81.0922,81.0922,80.1611,80.2775,6671.0
2018-04-24 13:00:00,82.49,83.1,82.49,82.64,1737.0,80.0059,80.5975,80.0059,80.1514,1737.0
2018-04-24 13:30:00,82.56,82.72,81.23,81.23,11953.0,80.0738,80.229,78.7838,78.7838,11953.0
2018-04-24 14:00:00,81.0,82.25,80.49,81.48,8651.0,78.5608,79.7731,78.0661,79.0263,8651.0
2018-04-24 14:30:00,81.25,81.83,81.0,81.58,1815.0,78.8032,79.3658,78.5608,79.1233,1815.0
2018-04-24 15:00:00,81.75,82.72,81.75,82.72,3271.0,79.2882,80.229,79.2882,80.229,3271.0
2018-04-24 15:30:00,82.19,82.68,81.69,82.68,11268.0,79.7149,80.1902,79.23,80.1902,11268.0
2018-04-25 09:30:00,82.19,82.23,80.4,80.5,7015.0,79.7149,79.7537,77.9788,78.0758,7015.0
2018-04-25 10:00:00,80.66,81.51,80.31,81.5,13625.0,78.231,79.0554,77.8915,79.0457,13625.0
2018-04-25 10:30:00,81.42,82.55,81.42,81.87,15147.0,78.9681,80.0641,78.9681,79.4046,15147.0
2018-04-25 11:00:00,82.27,82.4,82.2,82.4,1660.0,79.7925,79.9186,79.7246,79.9186,1660.0
2018-04-25 11:30:00,81.52,81.52,81.22,81.22,1598.0,79.0651,79.0651,78.7741,78.7741,1598.0
2018-04-25 12:00:00,81.06,81.77,81.05,81.77,1000.0,78.619,79.3076,78.6093,79.3076,1000.0
2018-04-25 12:30:00,82.09,82.09,81.72,81.72,915.0,79.6179,79.6179,79.2591,79.2591,915.0
2018-04-25 13:00:00,81.88,81.88,81.65,81.67,833.0,79.4143,79.4143,79.1912,79.2106,833.0
2018-04-25 13:30:00,82.19,82.54,82.12,82.13,522.0,79.7149,80.0544,79.647,79.6567,522.0
2018-04-25 14:00:00,81.83,81.83,81.83,81.83,100.0,79.3658,79.3658,79.3658,79.3658,100.0
2018-04-25 14:30:00,81.89,82.75,81.79,82.75,900.0,79.424,80.2581,79.327,80.2581,900.0
2018-04-25 15:00:00,82.92,83.02,82.58,82.58,1436.0,80.4229,80.5199,80.0932,80.0932,1436.0
2018-04-25 15:30:00,82.74,82.78,81.58,81.96,5946.0,80.2484,80.2872,79.1233,79.4919,5946.0
2018-04-26 09:30:00,82.43,82.43,81.75,82.32,5483.0,79.9477,79.9477,79.2882,79.841,5483.0
2018-04-26 10:00:00,82.45,82.85,82.26,82.83,8951.0,79.9671,80.3551,79.7828,80.3357,8951.0
2018-04-26 10:30:00,82.86,83.3,82.86,83.05,11195.0,80.3648,80.7915,80.3648,80.549,11195.0
2018-04-26 11:00:00,83.13,83.31,82.73,82.73,1637.0,80.6266,80.8012,80.2387,80.2387,1637.0
2018-04-26 11:30:00,82.46,82.58,82.37,82.51,7500.0,79.9768,80.0932,79.8895,80.0253,7500.0
2018-04-26 12:00:00,82.55,83.1,82.52,83.1,1420.0,80.0641,80.5975,80.035,80.5975,1420.0
2018-04-26 12:30:00,82.84,82.97,82.83,82.97,600.0,80.3454,80.4714,80.3357,80.4714,600.0
2018-04-26 13:00:00,82.94,83.16,82.91,83.04,3757.0,80.4423,80.6557,80.4133,80.5393,3757.0
2018-04-26 13:30:00,83.0,83.74,83.0,83.73,9737.0,80.5005,81.2183,80.5005,81.2086,9737.0
2018-04-26 14:00:00,83.54,83.66,83.53,83.62,858.0,81.0243,81.1407,81.0146,81.1019,858.0
2018-04-26 14:30:00,83.63,83.9,83.62,83.79,2096.0,81.1116,81.3734,81.1019,81.2668,2096.0
2018-04-26 15:00:00,83.54,83.61,83.54,83.61,800.0,81.0243,81.0922,81.0243,81.0922,800.0
2018-04-26 15:30:00,83.31,83.31,83.02,83.26,3180.0,80.8012,80.8012,80.5199,80.7527,3180.0
2018-04-27 09:30:00,83.28,83.86,83.14,83.55,8196.0,80.7721,81.3346,80.6363,81.034,8196.0
2018-04-27 10:00:00,83.67,83.83,82.93,82.93,8138.0,81.1504,81.3055,80.4326,80.4326,8138.0
2018-04-27 10:30:00,82.85,82.85,81.44,81.46,9690.0,80.3551,80.3551,78.9875,79.0069,9690.0
2018-04-27 11:00:00,82.3,82.69,82.14,82.69,900.0,79.8216,80.1999,79.6664,80.1999,900.0
2018-04-27 11:30:00,82.34,82.34,82.06,82.13,1000.0,79.8604,79.8604,79.5888,79.6567,1000.0
2018-04-27 12:00:00,82.29,82.49,82.29,82.49,1693.0,79.8119,80.0059,79.8119,80.0059,1693.0
2018-04-27 12:30:00,82.54,83.17,82.54,83.1,5450.0,80.0544,80.6654,80.0544,80.5975,5450.0
2018-04-27 13:00:00,83.17,83.27,83.14,83.27,1590.0,80.6654,80.7624,80.6363,80.7624,1590.0
2018-04-27 13:30:00,83.13,83.13,83.13,83.13,250.0,80.6266,80.6266,80.6266,80.6266,250.0
2018-04-27 14:00:00,83.02,83.02,83.01,83.02,350.0,80.5199,80.5199,80.5102,80.5199,350.0
2018-04-27 14:30:00,82.95,83.1,82.8,82.8,778.0,80.452,80.5975,80.3066,80.3066,778.0
2018-04-27 15:00:00,82.96,83.03,82.63,82.67,1615.0,80.4617,80.5296,80.1417,80.1805,1615.0
2018-04-27 15:30:00,82.87,83.0,82.87,82.9,3383.0,80.3745,80.5005,80.3745,80.4036,3383.0
2018-04-30 09:30:00,83.39,84.3,83.33,84.06,14464.0,80.8788,81.7614,80.8206,81.5286,14464.0
2018-04-30 10:00:00,83.78,83.92,83.05,83.05,6870.0,81.2571,81.3928,80.549,80.549,6870.0
2018-04-30 10:30:00,83.02,83.08,82.95,82.99,2350.0,80.5199,80.5781,80.452,80.4908,2350.0
2018-04-30 11:00:00,83.09,83.09,82.98,82.98,800.0,80.5878,80.5878,80.4811,80.4811,800.0
2018-04-30 11:30:00,82.75,82.76,82.11,82.25,2602.0,80.2581,80.2678,79.6373,79.7731,2602.0
2018-04-30 12:00:00,82.29,82.3,81.77,82.07,2397.0,79.8119,79.8216,79.3076,79.5985,2397.0
2018-04-30 12:30:00,82.08,82.08,82.04,82.04,300.0,79.6082,79.6082,79.5694,79.5694,300.0
2018-04-30 13:00:00,81.86,82.17,81.8,82.17,715.0,79.3949,79.6955,79.3367,79.6955,715.0
2018-04-30 13:30:00,82.37,82.47,82.24,82.31,1500.0,79.8895,79.9865,79.7634,79.8313,1500.0
2018-04-30 14:00:00,81.49,81.79,81.41,81.71,1700.0,79.036,79.327,78.9584,79.2494,1700.0
2018-04-30 14:30:00,81.16,81.42,81.13,81.2,1936.0,78.7159,78.9681,78.6869,78.7547,1936.0
2018-04-30 15:00:00,81.06,81.5,80.97,81.18,8714.0,78.619,79.0457,78.5317,78.7353,8714.0
2018-04-30 15:30:00,81.09,81.51,80.6,80.6,10947.0,78.6481,79.0554,78.1728,78.1728,10947.0
2018-05-01 09:30:00,80.08,80.25,79.01,79.42,7824.0,77.6685,77.8334,76.6307,77.0283,7824.0
2018-05-01 10:00:00,79.36,79.37,78.65,78.87,5957.0,76.9702,76.9799,76.2815,76.4949,5957.0
2018-05-01 10:30:00,78.77,79.0,78.7,78.74,3601.0,76.3979,76.621,76.33,76.3688,3601.0
2018-05-01 11:00:00,78.5,79.05,78.12,79.05,6461.0,76.1361,76.6695,75.7675,76.6695,6461.0
2018-05-01 11:30:00,79.33,79.48,79.02,79.06,2000.0,76.9411,77.0865,76.6404,76.6792,2000.0
2018-05-01 12:00:00,78.98,79.79,78.97,79.73,2050.0,76.6016,77.3872,76.5919,77.329,2050.0
2018-05-01 12:30:00,79.64,79.64,79.42,79.42,800.0,77.2417,77.2417,77.0283,77.0283,800.0
2018-05-01 13:00:00,79.41,79.41,79.0,79.04,3407.0,77.0186,77.0186,76.621,76.6598,3407.0
2018-05-01 13:30:00,79.23,80.33,79.23,80.33,1917.0,76.8441,77.9109,76.8441,77.9109,1917.0
2018-05-01 14:00:00,80.43,81.11,80.43,81.11,2164.0,78.0079,78.6675,78.0079,78.6675,2164.0
2018-05-01 14:30:00,80.96,81.58,80.95,81.48,3678.0,78.522,79.1233,78.5123,79.0263,3678.0
2018-05-01 15:00:00,81.3,81.35,81.29,81.35,734.0,78.8517,78.9002,78.842,78.9002,734.0
2018-05-01 15:30:00,81.47,82.13,81.46,82.02,2622.0,79.0166,79.6567,79.0069,79.5501,2622.0
2018-05-02 09:30:00,81.39,82.17,81.39,81.86,7530.0,78.939,79.6955,78.939,79.3949,7530.0
2018-05-02 10:00:00,81.89,82.75,81.88,82.75,1800.0,79.424,80.2581,79.4143,80.2581,1800.0
2018-05-02 10:30:00,83.25,83.33,83.08,83.25,3729.0,80.743,80.8206,80.5781,80.743,3729.0
2018-05-02 11:00:00,83.04,83.6,83.04,83.33,11774.0,80.5393,81.0825,80.5393,80.8206,11774.0
2018-05-02 11:30:00,83.04,83.05,82.63,83.04,2951.0,80.5393,80.549,80.1417,80.5393,2951.0
2018-05-02 12:00:00,83.06,83.27,82.96,83.27,2168.0,80.5587,80.7624,80.4617,80.7624,2168.0
2018-05-02 12:30:00,83.27,83.27,83.27,83.27,0.0,80.7624,80.7624,80.7624,80.7624,0.0
2018-05-02 13:00:00,83.35,83.46,83.27,83.46,360.0,80.84,80.9467,80.7624,80.9467,360.0
2018-05-02 13:30:00,83.5,83.55,83.5,83.55,2903.0,80.9855,81.034,80.9855,81.034,2903.0
2018-05-02 14:00:00,83.95,84.42,83.79,83.79,2278.0,81.4219,81.8778,81.2668,81.2668,2278.0
2018-05-02 14:30:00,83.71,84.1,83.7,84.1,550.0,81.1892,81.5674,81.1795,81.5674,550.0
2018-05-02 15:00:00,83.58,83.88,82.97,83.03,8909.0,81.0631,81.354,80.4714,80.5296,8909.0
2018-05-02 15:30:00,83.2,83.2,82.41,82.66,3329.0,80.6945,80.6945,79.9283,80.1708,3329.0
2018-05-03 09:30:00,81.99,82.14,81.31,82.14,2900.0,79.521,79.6664,78.8614,79.6664,2900.0
2018-05-03 10:00:00,81.95,81.95,79.71,79.76,8268.0,79.4822,79.4822,77.3096,77.3581,8268.0
2018-05-03 10:30:00,79.83,79.83,78.75,78.89,13275.0,77.426,77.426,76.3785,76.5143,13275.0
2018-05-03 11:00:00,79.07,80.32,78.83,79.66,3503.0,76.6889,77.9012,76.4561,77.2611,3503.0
2018-05-03 11:30:00,79.69,79.95,79.52,79.95,1812.0,77.2902,77.5424,77.1253,77.5424,1812.0
2018-05-03 12:00:00,80.9,81.24,80.01,80.01,6200.0,78.4638,78.7935,77.6006,77.6006,6200.0
2018-05-03 12:30:00,81.0,81.87,81.0,81.73,4845.0,78.5608,79.4046,78.5608,79.2688,4845.0
2018-05-03 13:00:00,81.59,81.59,80.96,80.96,1115.0,79.133,79.133,78.522,78.522,1115.0
2018-05-03 13:30:00,81.12,82.09,81.12,81.6,5700.0,78.6772,79.6179,78.6772,79.1427,5700.0
2018-05-03 14:00:00,81.6,81.6,81.6,81.6,0.0,79.1427,79.1427,79.1427,79.1427,0.0
2018-05-03 14:30:00,81.77,82.28,81.34,81.34,1600.0,79.3076,79.8022,78.8905,78.8905,1600.0
2018-05-03 15:00:00,81.5,81.67,81.22,81.49,1648.0,79.0457,79.2106,78.7741,79.036,1648.0
2018-05-03 15:30:00,81.84,81.84,81.05,81.28,7110.0,79.3755,79.3755,78.6093,78.8323,7110.0
2018-05-04 09:30:00,80.49,81.36,80.05,81.36,5983.0,78.0661,78.9099,77.6394,78.9099,5983.0
2018-05-04 10:00:00,81.14,82.0,81.0,82.0,4500.0,78.6966,79.5307,78.5608,79.5307,4500.0
2018-05-04 10:30:00,82.09,82.92,82.09,82.9,6071.0,79.6179,80.4229,79.6179,80.4036,6071.0
2018-05-04 11:00:00,83.05,83.79,82.79,83.79,9923.0,80.549,81.2668,80.2969,81.2668,9923.0
2018-05-04 11:30:00,83.92,84.3,83.67,83.67,6969.0,81.3928,81.7614,81.1504,81.1504,6969.0
2018-05-04 12:00:00,84.05,84.05,83.77,83.77,335.0,81.5189,81.5189,81.2474,81.2474,335.0
2018-05-04 12:30:00,83.92,84.5,83.92,84.49,1679.0,81.3928,81.9554,81.3928,81.9457,1679.0
2018-05-04 13:00:00,84.61,84.85,84.59,84.82,3809.0,82.0621,82.2948,82.0427,82.2657,3809.0
2018-05-04 13:30:00,84.76,85.12,84.75,85.11,4715.0,82.2075,82.5567,82.1978,82.547,4715.0
2018-05-04 14:00:00,85.1,85.5,85.1,85.5,12553.0,82.5373,82.9253,82.5373,82.9253,12553.0
2018-05-04 14:30:00,85.49,85.5,85.05,85.05,7867.0,82.9156,82.9253,82.4888,82.4888,7867.0
2018-05-04 15:00:00,85.11,85.25,84.48,84.79,2957.0,82.547,82.6828,81.936,82.2366,2957.0
2018-05-04 15:30:00,84.38,84.42,83.9,84.26,9835.0,81.839,81.8778,81.3734,81.7226,9835.0
2018-05-07 09:30:00,85.14,85.85,84.97,85.85,21590.0,82.5761,83.2647,82.4112,83.2647,21590.0
2018-05-07 10:00:00,85.68,86.04,85.65,86.03,5827.0,83.0998,83.449,83.0707,83.4393,5827.0
2018-05-07 10:30:00,86.09,86.2,85.33,86.2,6027.0,83.4975,83.6042,82.7604,83.6042,6027.0
2018-05-07 11:00:00,86.14,86.58,86.0,86.57,3931.0,83.546,83.9727,83.4102,83.963,3931.0
2018-05-07 11:30:00,86.49,86.75,86.35,86.75,3360.0,83.8854,84.1376,83.7497,84.1376,3360.0
2018-05-07 12:00:00,86.9,87.1,86.77,86.78,3070.0,84.2831,84.4771,84.157,84.1667,3070.0
2018-05-07 12:30:00,87.0,87.03,86.95,86.95,800.0,84.3801,84.4092,84.3316,84.3316,800.0
2018-05-07 13:00:00,87.17,87.2,86.77,87.2,4249.0,84.545,84.5741,84.157,84.5741,4249.0
2018-05-07 13:30:00,87.21,87.33,87.21,87.33,5770.0,84.5838,84.7001,84.5838,84.7001,5770.0
2018-05-07 14:00:00,87.33,87.67,87.33,87.67,13498.0,84.7001,85.0299,84.7001,85.0299,13498.0
2018-05-07 14:30:00,87.52,87.75,86.77,86.79,21643.0,84.8844,85.1075,84.157,84.1764,21643.0
2018-05-07 15:00:00,86.84,87.11,86.11,86.26,4068.0,84.2249,84.4868,83.5169,83.6624,4068.0
2018-05-07 15:30:00,86.58,86.7,86.18,86.39,8608.0,83.9727,84.0891,83.5848,83.7885,8608.0
2018-05-08 09:30:00,86.12,86.78,85.97,86.75,11454.0,83.5266,84.1667,83.3811,84.1376,11454.0
2018-05-08 10:00:00,86.96,87.51,86.96,87.12,6662.0,84.3413,84.8747,84.3413,84.4965,6662.0
2018-05-08 10:30:00,87.09,87.3,86.79,86.79,12972.0,84.4674,84.6711,84.1764,84.1764,12972.0
2018-05-08 11:00:00,86.74,87.33,86.42,87.1,8529.0,84.1279,84.7001,83.8176,84.4771,8529.0
2018-05-08 11:30:00,86.5,87.08,86.5,87.07,775.0,83.8951,84.4577,83.8951,84.448,775.0
2018-05-08 12:00:00,86.48,86.5,86.25,86.35,3170.0,83.8757,83.8951,83.6527,83.7497,3170.0
2018-05-08 12:30:00,86.57,86.74,86.3,86.3,1200.0,83.963,84.1279,83.7012,83.7012,1200.0
2018-05-08 13:00:00,86.57,87.14,86.57,87.1,2703.0,83.963,84.5159,83.963,84.4771,2703.0
2018-05-08 13:30:00,87.05,87.07,87.05,87.07,1010.0,84.4286,84.448,84.4286,84.448,1010.0
2018-05-08 14:00:00,86.8,87.45,86.8,87.05,10707.0,84.1861,84.8165,84.1861,84.4286,10707.0
2018-05-08 14:30:00,87.25,87.25,86.6,87.05,13307.0,84.6226,84.6226,83.9921,84.4286,13307.0
2018-05-08 15:00:00,87.2,87.61,87.2,87.43,9028.0,84.5741,84.9717,84.5741,84.7971,9028.0
2018-05-08 15:30:00,87.58,87.73,87.27,87.73,4958.0,84.9426,85.0881,84.642,85.0881,4958.0
2018-05-09 09:30:00,88.0,88.67,87.94,88.25,20252.0,85.35,85.9998,85.2918,85.5924,20252.0
2018-05-09 10:00:00,88.16,88.47,87.93,88.05,9435.0,85.5052,85.8058,85.2821,85.3985,9435.0
2018-05-09 10:30:00,87.89,87.9,87.11,87.35,4200.0,85.2433,85.253,84.4868,84.7195,4200.0
2018-05-09 11:00:00,87.32,87.55,87.04,87.55,2790.0,84.6904,84.9135,84.4189,84.9135,2790.0
2018-05-09 11:30:00,87.86,87.88,87.58,87.59,1140.0,85.2142,85.2336,84.9426,84.9523,1140.0
2018-05-09 12:00:00,87.9,88.45,87.89,88.41,10627.0,85.253,85.7864,85.2433,85.7476,10627.0
2018-05-09 12:30:00,88.42,88.96,88.42,88.95,6084.0,85.7573,86.2811,85.7573,86.2714,6084.0
2018-05-09 13:00:00,88.96,89.4,88.95,89.39,6403.0,86.2811,86.7078,86.2714,86.6981,6403.0
2018-05-09 13:30:00,89.35,89.73,89.35,89.64,2850.0,86.6593,87.0279,86.6593,86.9406,2850.0
2018-05-09 14:00:00,89.54,89.77,89.35,89.48,7656.0,86.8436,87.0667,86.6593,86.7854,7656.0
2018-05-09 14:30:00,89.57,89.75,89.5,89.5,6699.0,86.8727,87.0473,86.8048,86.8048,6699.0
2018-05-09 15:00:00,89.45,89.45,89.23,89.23,3334.0,86.7563,86.7563,86.5429,86.5429,3334.0
2018-05-09 15:30:00,89.32,89.41,89.07,89.16,6304.0,86.6302,86.7175,86.3877,86.475,6304.0
2018-05-10 09:30:00,89.39,90.0,89.39,89.9,9044.0,86.6981,87.2897,86.6981,87.1928,9044.0
2018-05-10 10:00:00,89.69,90.04,89.5,89.85,7001.0,86.9891,87.3285,86.8048,87.1443,7001.0
2018-05-10 10:30:00,89.98,90.32,89.98,90.25,13885.0,87.2703,87.6001,87.2703,87.5322,13885.0
2018-05-10 11:00:00,90.29,90.54,90.29,90.51,2185.0,87.571,87.8135,87.571,87.7844,2185.0
2018-05-10 11:30:00,91.0,91.16,90.89,91.16,1494.0,88.2596,88.4148,88.1529,88.4148,1494.0
2018-05-10 12:00:00,91.06,91.2,91.06,91.17,1100.0,88.3178,88.4536,88.3178,88.4245,1100.0
2018-05-10 12:30:00,91.29,91.5,91.29,91.5,2460.0,88.5409,88.7446,88.5409,88.7446,2460.0
2018-05-10 13:00:00,91.5,91.5,90.94,90.94,1200.0,88.7446,88.7446,88.2014,88.2014,1200.0
2018-05-10 13:30:00,90.88,91.01,90.54,90.62,2650.0,88.1432,88.2693,87.8135,87.8911,2650.0
2018-05-10 14:00:00,90.53,91.0,90.53,90.87,3810.0,87.8038,88.2596,87.8038,88.1335,3810.0
2018-05-10 14:30:00,90.55,90.78,90.2,90.65,2366.0,87.8232,88.0463,87.4837,87.9202,2366.0
2018-05-10 15:00:00,90.28,90.58,90.28,90.35,665.0,87.5613,87.8523,87.5613,87.6292,665.0
2018-05-10 15:30:00,90.46,90.55,90.3,90.52,7316.0,87.7359,87.8232,87.5807,87.7941,7316.0
2018-05-11 09:30:00,90.55,91.26,90.16,91.22,6868.0,87.8232,88.5118,87.4449,88.473,6868.0
2018-05-11 10:00:00,91.19,91.24,91.14,91.22,700.0,88.4439,88.4924,88.3954,88.473,700.0
2018-05-11 10:30:00,90.77,91.5,90.75,91.48,8587.0,88.0366,88.7446,88.0172,88.7252,8587.0
2018-05-11 11:00:00,91.45,91.46,91.05,91.05,4761.0,88.6961,88.7058,88.3081,88.3081,4761.0
2018-05-11 11:30:00,90.86,90.95,90.86,90.94,200.0,88.1238,88.2111,88.1238,88.2014,200.0
2018-05-11 12:00:00,90.85,90.86,90.17,90.19,5958.0,88.1141,88.1238,87.4546,87.474,5958.0
2018-05-11 12:30:00,90.2,90.5,90.2,90.5,900.0,87.4837,87.7747,87.4837,87.7747,900.0
2018-05-11 13:00:00,90.3,90.62,90.3,90.61,920.0,87.5807,87.8911,87.5807,87.8814,920.0
2018-05-11 13:30:00,90.38,90.38,89.97,90.11,5930.0,87.6583,87.6583,87.2606,87.3964,5930.0
2018-05-11 14:00:00,90.19,90.25,89.66,90.2,3576.0,87.474,87.5322,86.96,87.4837,3576.0
2018-05-11 14:30:00,90.28,90.89,90.28,90.89,1394.0,87.5613,88.1529,87.5613,88.1529,1394.0
2018-05-11 15:00:00,90.96,91.09,90.75,90.99,2190.0,88.2208,88.3469,88.0172,88.2499,2190.0
2018-05-11 15:30:00,90.93,91.13,90.81,90.95,8265.0,88.1917,88.3857,88.0753,88.2111,8265.0
2018-05-14 09:30:00,91.27,92.4,91.27,92.07,11374.0,88.5215,89.6175,88.5215,89.2974,11374.0
2018-05-14 10:00:00,91.95,92.1,91.46,91.83,8805.0,89.181,89.3265,88.7058,89.0646,8805.0
2018-05-14 10:30:00,91.9,92.02,91.13,91.16,10622.0,89.1325,89.2489,88.3857,88.4148,10622.0
2018-05-14 11:00:00,91.19,91.29,90.7,90.7,4569.0,88.4439,88.5409,87.9687,87.9687,4569.0
2018-05-14 11:30:00,90.95,90.95,90.7,90.84,2200.0,88.2111,88.2111,87.9687,88.1044,2200.0
2018-05-14 12:00:00,91.14,91.21,90.83,90.84,3285.0,88.3954,88.4633,88.0947,88.1044,3285.0
2018-05-14 12:30:00,90.88,90.92,90.21,90.22,1770.0,88.1432,88.182,87.4934,87.5031,1770.0
2018-05-14 13:00:00,89.89,90.0,89.89,90.0,900.0,87.1831,87.2897,87.1831,87.2897,900.0
2018-05-14 13:30:00,90.41,90.56,90.35,90.35,2600.0,87.6874,87.8329,87.6292,87.6292,2600.0
2018-05-14 14:00:00,90.04,90.04,89.77,89.97,1500.0,87.3285,87.3285,87.0667,87.2606,1500.0
2018-05-14 14:30:00,90.07,90.3,89.94,90.25,5409.0,87.3576,87.5807,87.2315,87.5322,5409.0
2018-05-14 15:00:00,90.23,90.34,90.2,90.31,1800.0,87.5128,87.6195,87.4837,87.5904,1800.0
2018-05-14 15:30:00,90.28,90.33,89.72,90.05,9834.0,87.5613,87.6098,87.0182,87.3382,9834.0
2018-05-15 09:30:00,89.18,89.35,88.31,88.39,23227.0,86.4944,86.6593,85.6506,85.7282,23227.0
2018-05-15 10:00:00,88.26,89.49,88.23,89.34,8562.0,85.6021,86.7951,85.573,86.6496,8562.0
2018-05-15 10:30:00,89.26,90.05,89.25,90.05,3813.0,86.572,87.3382,86.5623,87.3382,3813.0
2018-05-15 11:00:00,89.88,90.29,89.88,90.17,3064.0,87.1734,87.571,87.1734,87.4546,3064.0
2018-05-15 11:30:00,90.3,90.53,90.3,90.44,1328.0,87.5807,87.8038,87.5807,87.7165,1328.0
2018-05-15 12:00:00,89.91,89.91,89.4,89.48,13019.0,87.2025,87.2025,86.7078,86.7854,13019.0
2018-05-15 12:30:00,90.08,90.17,90.08,90.17,2700.0,87.3673,87.4546,87.3673,87.4546,2700.0
2018-05-15 13:00:00,89.91,89.91,89.68,89.75,1650.0,87.2025,87.2025,86.9794,87.0473,1650.0
2018-05-15 13:30:00,89.71,89.85,89.64,89.85,1700.0,87.0085,87.1443,86.9406,87.1443,1700.0
2018-05-15 14:00:00,89.53,89.75,89.38,89.72,1918.0,86.8339,87.0473,86.6884,87.0182,1918.0
2018-05-15 14:30:00,89.91,90.15,89.72,89.73,2100.0,87.2025,87.4352,87.0182,87.0279,2100.0
2018-05-15 15:00:00,89.81,89.82,89.61,89.67,1364.0,87.1055,87.1152,86.9115,86.9697,1364.0
2018-05-15 15:30:00,89.71,90.07,89.6,90.07,14118.0,87.0085,87.3576,86.9018,87.3576,14118.0
2018-05-16 09:30:00,90.38,91.73,90.38,91.73,9535.0,87.6583,88.9676,87.6583,88.9676,9535.0
2018-05-16 10:00:00,91.66,91.66,91.0,91.01,3450.0,88.8998,88.8998,88.2596,88.2693,3450.0
2018-05-16 10:30:00,90.99,91.65,90.99,91.14,3632.0,88.2499,88.8901,88.2499,88.3954,3632.0
2018-05-16 11:00:00,90.87,91.26,90.74,91.0,2300.0,88.1335,88.5118,88.0075,88.2596,2300.0
2018-05-16 11:30:00,91.25,91.95,91.25,91.95,6543.0,88.5021,89.181,88.5021,89.181,6543.0
2018-05-16 12:00:00,92.0,92.65,91.99,92.64,17880.0,89.2295,89.8599,89.2198,89.8502,17880.0
2018-05-16 12:30:00,92.75,93.02,92.69,92.86,9426.0,89.9569,90.2188,89.8987,90.0636,9426.0
2018-05-16 13:00:00,92.9,92.9,92.65,92.75,1495.0,90.1024,90.1024,89.8599,89.9569,1495.0
2018-05-16 13:30:00,92.84,93.26,92.81,93.26,6126.0,90.0442,90.4516,90.0151,90.4516,6126.0
2018-05-16 14:00:00,93.34,93.44,93.2,93.35,12966.0,90.5292,90.6262,90.3934,90.5389,12966.0
2018-05-16 14:30:00,93.39,93.39,93.38,93.39,475.0,90.5777,90.5777,90.568,90.5777,475.0
2018-05-16 15:00:00,93.05,93.15,92.45,92.45,5300.0,90.2479,90.3449,89.666,89.666,5300.0
2018-05-16 15:30:00,92.49,92.76,92.39,92.76,9654.0,89.7048,89.9666,89.6078,89.9666,9654.0
2018-05-17 09:30:00,92.98,93.76,92.72,93.64,9265.0,90.18,90.9365,89.9278,90.8201,9265.0
2018-05-17 10:00:00,93.79,94.08,93.78,93.97,16507.0,90.9656,91.2469,90.9559,91.1402,16507.0
2018-05-17 10:30:00,94.15,94.64,94.15,94.59,10693.0,91.3148,91.79,91.3148,91.7415,10693.0
2018-05-17 11:00:00,94.54,94.56,94.06,94.34,1780.0,91.693,91.7124,91.2275,91.499,1780.0
2018-05-17 11:30:00,94.42,94.57,94.15,94.35,32969.0,91.5766,91.7221,91.3148,91.5087,32969.0
2018-05-17 12:00:00,94.28,94.45,94.25,94.34,650.0,91.4409,91.6057,91.4118,91.499,650.0
2018-05-17 12:30:00,94.37,94.44,93.93,94.08,8821.0,91.5281,91.596,91.1014,91.2469,8821.0
2018-05-17 13:00:00,94.02,94.2,93.9,94.15,6108.0,91.1887,91.3633,91.0723,91.3148,6108.0
2018-05-17 13:30:00,94.18,94.26,93.5,93.65,5709.0,91.3439,91.4215,90.6843,90.8298,5709.0
2018-05-17 14:00:00,93.66,94.1,93.02,94.08,11998.0,90.8395,91.2663,90.2188,91.2469,11998.0
2018-05-17 14:30:00,94.07,94.38,93.97,94.38,13512.0,91.2372,91.5378,91.1402,91.5378,13512.0
2018-05-17 15:00:00,94.5,94.66,94.19,94.35,6252.0,91.6542,91.8094,91.3536,91.5087,6252.0
2018-05-17 15:30:00,94.3,94.35,94.05,94.05,11591.0,91.4603,91.5087,91.2178,91.2178,11591.0
2018-05-18 09:30:00,94.55,95.0,94.44,94.69,37301.0,91.7027,92.1392,91.596,91.8385,37301.0
2018-05-18 10:00:00,94.55,94.83,94.4,94.75,4280.0,91.7027,91.9743,91.5572,91.8967,4280.0
2018-05-18 10:30:00,94.07,94.48,93.89,94.48,5975.0,91.2372,91.6348,91.0626,91.6348,5975.0
2018-05-18 11:00:00,94.65,94.65,94.64,94.65,110.0,91.7997,91.7997,91.79,91.7997,110.0
2018-05-18 11:30:00,94.44,94.83,94.44,94.79,2050.0,91.596,91.9743,91.596,91.9355,2050.0
2018-05-18 12:00:00,94.68,94.88,94.52,94.7,3941.0,91.8288,92.0228,91.6736,91.8482,3941.0
2018-05-18 12:30:00,94.73,94.77,94.67,94.77,3600.0,91.8773,91.9161,91.8191,91.9161,3600.0
2018-05-18 13:00:00,94.76,95.01,94.73,95.01,2106.0,91.9064,92.1489,91.8773,92.1489,2106.0
2018-05-18 13:30:00,95.04,95.06,94.66,94.66,7509.0,92.178,92.1974,91.8094,91.8094,7509.0
2018-05-18 14:00:00,94.59,94.63,94.44,94.59,4085.0,91.7415,91.7803,91.596,91.7415,4085.0
2018-05-18 14:30:00,94.73,94.8,94.67,94.75,4413.0,91.8773,91.9452,91.8191,91.8967,4413.0
2018-05-18 15:00:00,94.74,94.76,94.57,94.57,6975.0,91.887,91.9064,91.7221,91.7221,6975.0
2018-05-18 15:30:00,94.65,94.85,94.45,94.45,3569.0,91.7997,91.9937,91.6057,91.6057,3569.0
2018-05-21 09:30:00,95.34,96.5,95.34,95.68,28617.0,92.4689,93.594,92.4689,92.7987,28617.0
2018-05-21 10:00:00,95.63,96.03,95.41,95.83,2657.0,92.7502,93.1382,92.5368,92.9442,2657.0
2018-05-21 10:30:00,96.43,96.58,96.35,96.58,3434.0,93.5261,93.6716,93.4485,93.6716,3434.0
2018-05-21 11:00:00,96.71,96.71,95.55,95.55,3598.0,93.7977,93.7977,92.6726,92.6726,3598.0
2018-05-21 11:30:00,95.55,96.32,95.52,96.3,4399.0,92.6726,93.4194,92.6435,93.4,4399.0
2018-05-21 12:00:00,96.45,96.75,96.26,96.26,3436.0,93.5455,93.8365,93.3612,93.3612,3436.0
2018-05-21 12:30:00,96.25,96.25,96.05,96.05,1250.0,93.3515,93.3515,93.1576,93.1576,1250.0
2018-05-21 13:00:00,96.03,96.36,96.03,96.04,4250.0,93.1382,93.4582,93.1382,93.1479,4250.0
2018-05-21 13:30:00,96.25,96.32,96.25,96.32,1107.0,93.3515,93.4194,93.3515,93.4194,1107.0
2018-05-21 14:00:00,96.05,96.13,96.0,96.0,2582.0,93.1576,93.2351,93.1091,93.1091,2582.0
2018-05-21 14:30:00,95.71,96.22,95.7,96.2,2076.0,92.8278,93.3224,92.8181,93.303,2076.0
2018-05-21 15:00:00,96.09,96.12,96.02,96.02,1100.0,93.1963,93.2254,93.1285,93.1285,1100.0
2018-05-21 15:30:00,95.93,96.4,95.83,96.34,8856.0,93.0412,93.497,92.9442,93.4388,8856.0
2018-05-22 09:30:00,97.04,97.04,96.14,96.22,15047.0,94.1177,94.1177,93.2448,93.3224,15047.0
2018-05-22 10:00:00,96.28,96.85,95.65,95.78,6614.0,93.3806,93.9335,92.7696,92.8957,6614.0
2018-05-22 10:30:00,95.66,96.31,95.66,96.05,4357.0,92.7793,93.4097,92.7793,93.1576,4357.0
2018-05-22 11:00:00,96.38,96.62,96.31,96.62,7603.0,93.4776,93.7104,93.4097,93.7104,7603.0
2018-05-22 11:30:00,96.55,96.7,96.42,96.42,2530.0,93.6425,93.788,93.5164,93.5164,2530.0
2018-05-22 12:00:00,96.42,96.42,96.42,96.42,0.0,93.5164,93.5164,93.5164,93.5164,0.0
2018-05-22 12:30:00,95.94,96.02,95.86,96.02,2135.0,93.0509,93.1285,92.9733,93.1285,2135.0
2018-05-22 13:00:00,95.96,95.98,95.75,95.86,625.0,93.0703,93.0897,92.8666,92.9733,625.0
2018-05-22 13:30:00,95.85,95.85,95.53,95.81,1020.0,92.9636,92.9636,92.6532,92.9248,1020.0
2018-05-22 14:00:00,95.77,95.91,95.75,95.75,1200.0,92.886,93.0218,92.8666,92.8666,1200.0
2018-05-22 14:30:00,95.77,95.77,94.81,94.81,7809.0,92.886,92.886,91.9549,91.9549,7809.0
2018-05-22 15:00:00,94.81,94.82,94.45,94.82,5954.0,91.9549,91.9646,91.6057,91.9646,5954.0
2018-05-22 15:30:00,94.64,94.69,94.04,94.28,5871.0,91.79,91.8385,91.2081,91.4409,5871.0
2018-05-23 09:30:00,93.66,94.21,93.18,94.07,47840.0,90.8395,91.373,90.374,91.2372,47840.0
2018-05-23 10:00:00,94.13,94.98,94.0,94.84,8451.0,91.2954,92.1198,91.1693,91.984,8451.0
2018-05-23 10:30:00,94.5,94.53,93.89,93.96,5200.0,91.6542,91.6833,91.0626,91.1305,5200.0
2018-05-23 11:00:00,94.11,94.54,94.05,94.54,3986.0,91.276,91.693,91.2178,91.693,3986.0
2018-05-23 11:30:00,94.55,95.01,94.55,94.87,2573.0,91.7027,92.1489,91.7027,92.0131,2573.0
2018-05-23 12:00:00,94.41,94.61,94.25,94.25,1300.0,91.5669,91.7609,91.4118,91.4118,1300.0
2018-05-23 12:30:00,93.95,94.14,93.95,94.0,1150.0,91.1208,91.3051,91.1208,91.1693,1150.0
2018-05-23 13:00:00,93.75,93.75,93.41,93.47,3628.0,90.9268,90.9268,90.5971,90.6552,3628.0
2018-05-23 13:30:00,93.53,93.87,93.53,93.81,2200.0,90.7134,91.0432,90.7134,90.985,2200.0
2018-05-23 14:00:00,93.81,94.7,93.81,94.2,5000.0,90.985,91.8482,90.985,91.3633,5000.0
2018-05-23 14:30:00,93.82,94.03,93.75,93.98,1153.0,90.9947,91.1984,90.9268,91.1499,1153.0
2018-05-23 15:00:00,94.41,94.51,94.1,94.1,1900.0,91.5669,91.6639,91.2663,91.2663,1900.0
2018-05-23 15:30:00,94.17,94.55,94.16,94.55,5541.0,91.3342,91.7027,91.3245,91.7027,5541.0
2018-05-24 09:30:00,94.67,94.67,92.77,93.2,12627.0,91.8191,91.8191,89.9763,90.3934,12627.0
2018-05-24 10:00:00,93.84,94.0,92.94,93.03,7090.0,91.0141,91.1693,90.1412,90.2285,7090.0
2018-05-24 10:30:00,92.86,93.28,92.25,92.54,9582.0,90.0636,90.471,89.472,89.7533,9582.0
2018-05-24 11:00:00,92.86,93.84,92.86,93.84,4735.0,90.0636,91.0141,90.0636,91.0141,4735.0
2018-05-24 11:30:00,93.85,94.7,93.85,94.7,9721.0,91.0238,91.8482,91.0238,91.8482,9721.0
2018-05-24 12:00:00,94.61,94.61,94.44,94.47,1245.0,91.7609,91.7609,91.596,91.6251,1245.0
2018-05-24 12:30:00,94.26,94.41,94.1,94.41,1100.0,91.4215,91.5669,91.2663,91.5669,1100.0
2018-05-24 13:00:00,94.68,95.19,94.68,94.88,4775.0,91.8288,92.3235,91.8288,92.0228,4775.0
2018-05-24 13:30:00,94.75,94.95,94.75,94.95,760.0,91.8967,92.0907,91.8967,92.0907,760.0
2018-05-24 14:00:00,94.55,94.87,94.55,94.87,1250.0,91.7027,92.0131,91.7027,92.0131,1250.0
2018-05-24 14:30:00,94.49,94.49,94.47,94.47,400.0,91.6445,91.6445,91.6251,91.6251,400.0
2018-05-24 15:00:00,94.41,94.76,94.32,94.76,900.0,91.5669,91.9064,91.4796,91.9064,900.0
2018-05-24 15:30:00,94.68,94.68,94.43,94.58,5540.0,91.8288,91.8288,91.5863,91.7318,5540.0
2018-05-25 09:30:00,94.18,94.73,93.7,94.34,24737.0,91.3439,91.8773,90.8783,91.499,24737.0
2018-05-25 10:00:00,94.23,94.62,94.23,94.5,2003.0,91.3924,91.7706,91.3924,91.6542,2003.0
2018-05-25 10:30:00,94.25,94.25,93.83,94.06,6550.0,91.4118,91.4118,91.0044,91.2275,6550.0
2018-05-25 11:00:00,94.06,94.45,94.06,94.43,2500.0,91.2275,91.6057,91.2275,91.5863,2500.0
2018-05-25 11:30:00,94.55,94.75,94.55,94.74,2664.0,91.7027,91.8967,91.7027,91.887,2664.0
2018-05-25 12:00:00,94.57,94.57,94.25,94.42,1500.0,91.7221,91.7221,91.4118,91.5766,1500.0
2018-05-25 12:30:00,94.49,94.55,94.41,94.47,2502.0,91.6445,91.7027,91.5669,91.6251,2502.0
2018-05-25 13:00:00,94.36,94.37,94.05,94.12,3350.0,91.5184,91.5281,91.2178,91.2857,3350.0
2018-05-25 13:30:00,94.01,94.01,93.9,93.9,1200.0,91.179,91.179,91.0723,91.0723,1200.0
2018-05-25 14:00:00,93.83,94.16,93.83,94.16,1250.0,91.0044,91.3245,91.0044,91.3245,1250.0
2018-05-25 14:30:00,94.01,94.01,93.7,93.7,1561.0,91.179,91.179,90.8783,90.8783,1561.0
2018-05-25 15:00:00,93.68,94.29,93.68,94.29,4600.0,90.8589,91.4506,90.8589,91.4506,4600.0
2018-05-25 15:30:00,94.22,94.45,94.11,94.17,11586.0,91.3827,91.6057,91.276,91.3342,11586.0
2018-05-29 09:30:00,92.63,94.32,92.55,93.95,29174.0,89.8405,91.4796,89.763,91.1208,29174.0
2018-05-29 10:00:00,94.23,94.92,94.23,94.78,9714.0,91.3924,92.0616,91.3924,91.9258,9714.0
2018-05-29 10:30:00,94.71,94.71,94.05,94.25,5962.0,91.8579,91.8579,91.2178,91.4118,5962.0
2018-05-29 11:00:00,94.32,94.61,93.9,94.27,7471.0,91.4796,91.7609,91.0723,91.4312,7471.0
2018-05-29 11:30:00,94.27,94.27,92.76,93.01,10103.0,91.4312,91.4312,89.9666,90.2091,10103.0
2018-05-29 12:00:00,92.76,92.76,91.29,92.43,17980.0,89.9666,89.9666,88.5409,89.6466,17980.0
2018-05-29 12:30:00,92.75,93.67,92.75,93.57,11168.0,89.9569,90.8492,89.9569,90.7522,11168.0
2018-05-29 13:00:00,93.22,93.41,93.22,93.24,727.0,90.4128,90.5971,90.4128,90.4322,727.0
2018-05-29 13:30:00,93.09,93.14,93.08,93.14,500.0,90.2867,90.3352,90.277,90.3352,500.0
2018-05-29 14:00:00,92.91,93.14,92.69,93.11,2900.0,90.1121,90.3352,89.8987,90.3061,2900.0
2018-05-29 14:30:00,93.22,93.22,92.52,92.71,4814.0,90.4128,90.4128,89.7339,89.9181,4814.0
2018-05-29 15:00:00,92.64,93.13,92.64,93.13,3372.0,89.8502,90.3255,89.8502,90.3255,3372.0
2018-05-29 15:30:00,93.15,94.24,93.15,93.7,11046.0,90.3449,91.4021,90.3449,90.8783,11046.0
2018-05-30 09:30:00,95.1,97.25,95.1,97.15,49005.0,92.2362,94.3214,92.2362,94.2244,49005.0
2018-05-30 10:00:00,97.25,97.59,97.01,97.55,11177.0,94.3214,94.6512,94.0886,94.6124,11177.0
2018-05-30 10:30:00,97.68,98.17,97.53,97.98,12061.0,94.7385,95.2137,94.593,95.0294,12061.0
2018-05-30 11:00:00,98.04,98.04,97.57,97.79,4345.0,95.0876,95.0876,94.6318,94.8452,4345.0
2018-05-30 11:30:00,97.74,98.15,97.62,98.1,4816.0,94.7967,95.1943,94.6803,95.1458,4816.0
2018-05-30 12:00:00,98.13,98.37,98.0,98.0,7080.0,95.1749,95.4077,95.0488,95.0488,7080.0
2018-05-30 12:30:00,98.05,98.18,97.88,98.16,7945.0,95.0973,95.2234,94.9324,95.204,7945.0
2018-05-30 13:00:00,97.91,98.43,97.9,98.19,9030.0,94.9615,95.4659,94.9518,95.2331,9030.0
2018-05-30 13:30:00,98.26,98.41,98.25,98.4,3888.0,95.301,95.4465,95.2913,95.4368,3888.0
2018-05-30 14:00:00,98.35,98.43,98.31,98.42,2400.0,95.3883,95.4659,95.3495,95.4562,2400.0
2018-05-30 14:30:00,98.6,98.6,98.4,98.5,815.0,95.6308,95.6308,95.4368,95.5338,815.0
2018-05-30 15:00:00,98.48,98.48,98.13,98.17,5131.0,95.5144,95.5144,95.1749,95.2137,5131.0
2018-05-30 15:30:00,98.05,98.15,97.67,98.05,14544.0,95.0973,95.1943,94.7288,95.0973,14544.0
2018-05-31 09:30:00,98.19,98.55,97.8,97.9,11468.0,95.2331,95.5823,94.8549,94.9518,11468.0
2018-05-31 10:00:00,97.95,98.42,97.58,97.72,27559.0,95.0003,95.4562,94.6415,94.7773,27559.0
2018-05-31 10:30:00,97.82,97.82,97.05,97.3,6218.0,94.8743,94.8743,94.1274,94.3699,6218.0
2018-05-31 11:00:00,97.45,97.7,97.0,97.37,2524.0,94.5154,94.7579,94.0789,94.4378,2524.0
2018-05-31 11:30:00,97.62,98.08,97.05,97.16,8125.0,94.6803,95.1264,94.1274,94.2341,8125.0
2018-05-31 12:00:00,97.04,97.04,96.35,96.35,7999.0,94.1177,94.1177,93.4485,93.4485,7999.0
2018-05-31 12:30:00,96.32,96.32,95.64,96.2,16099.0,93.4194,93.4194,92.7599,93.303,16099.0
2018-05-31 13:00:00,96.19,96.23,95.98,96.04,4040.0,93.2933,93.3321,93.0897,93.1479,4040.0
2018-05-31 13:30:00,95.95,96.17,95.35,95.36,4804.0,93.0606,93.2739,92.4786,92.4883,4804.0
2018-05-31 14:00:00,95.26,95.79,95.15,95.75,4560.0,92.3913,92.9054,92.2847,92.8666,4560.0
2018-05-31 14:30:00,95.5,95.79,95.4,95.75,1484.0,92.6241,92.9054,92.5271,92.8666,1484.0
2018-05-31 15:00:00,95.93,96.11,95.7,96.05,6013.0,93.0412,93.2157,92.8181,93.1576,6013.0
2018-05-31 15:30:00,96.02,96.18,95.51,95.58,6787.0,93.1285,93.2836,92.6338,92.7017,6787.0
2018-06-01 09:30:00,97.86,97.93,97.05,97.63,8933.0,94.913,94.9809,94.1274,94.69,8933.0
2018-06-01 10:00:00,97.48,97.7,96.65,97.63,24286.0,94.5445,94.7579,93.7395,94.69,24286.0
2018-06-01 10:30:00,97.23,97.77,97.05,97.77,7955.0,94.302,94.8258,94.1274,94.8258,7955.0
2018-06-01 11:00:00,97.89,98.01,97.37,98.01,3245.0,94.9421,95.0585,94.4378,95.0585,3245.0
2018-06-01 11:30:00,97.83,98.21,97.65,97.65,4843.0,94.8839,95.2525,94.7094,94.7094,4843.0
2018-06-01 12:00:00,97.48,97.69,97.38,97.43,1460.0,94.5445,94.7482,94.4475,94.496,1460.0
2018-06-01 12:30:00,97.7,98.35,97.69,98.35,7253.0,94.7579,95.3883,94.7482,95.3883,7253.0
2018-06-01 13:00:00,98.41,98.55,98.35,98.35,1400.0,95.4465,95.5823,95.3883,95.3883,1400.0
2018-06-01 13:30:00,98.4,98.4,98.31,98.31,200.0,95.4368,95.4368,95.3495,95.3495,200.0
2018-06-01 14:00:00,98.21,98.21,97.7,97.7,3136.0,95.2525,95.2525,94.7579,94.7579,3136.0
2018-06-01 14:30:00,97.81,98.05,97.81,98.05,400.0,94.8646,95.0973,94.8646,95.0973,400.0
2018-06-01 15:00:00,98.03,98.11,97.77,97.86,1101.0,95.0779,95.1555,94.8258,94.913,1101.0
2018-06-01 15:30:00,97.94,98.19,97.74,97.74,17165.0,94.9906,95.2331,94.7967,94.7967,17165.0
2018-06-04 09:30:00,98.64,98.86,97.96,98.02,15817.0,95.6696,95.8829,95.01,95.0682,15817.0
2018-06-04 10:00:00,98.09,98.2,97.16,97.16,8621.0,95.1361,95.2428,94.2341,94.2341,8621.0
2018-06-04 10:30:00,97.0,97.28,96.66,97.28,8483.0,94.0789,94.3505,93.7492,94.3505,8483.0
2018-06-04 11:00:00,97.41,97.57,97.04,97.57,1905.0,94.4766,94.6318,94.1177,94.6318,1905.0
2018-06-04 11:30:00,97.62,98.09,97.62,98.09,5591.0,94.6803,95.1361,94.6803,95.1361,5591.0
2018-06-04 12:00:00,97.75,98.2,97.75,98.04,4535.0,94.8064,95.2428,94.8064,95.0876,4535.0
2018-06-04 12:30:00,97.99,98.09,97.99,98.08,1300.0,95.0391,95.1361,95.0391,95.1264,1300.0
2018-06-04 13:00:00,98.14,98.33,98.13,98.24,2525.0,95.1846,95.3689,95.1749,95.2816,2525.0
2018-06-04 13:30:00,98.05,98.05,97.95,97.95,1098.0,95.0973,95.0973,95.0003,95.0003,1098.0
2018-06-04 14:00:00,98.03,98.06,97.9,97.97,2300.0,95.0779,95.107,94.9518,95.0197,2300.0
2018-06-04 14:30:00,97.98,98.4,97.97,98.4,1380.0,95.0294,95.4368,95.0197,95.4368,1380.0
2018-06-04 15:00:00,98.34,98.63,98.34,98.63,1806.0,95.3786,95.6599,95.3786,95.6599,1806.0
2018-06-04 15:30:00,98.58,99.08,98.44,99.08,10649.0,95.6114,96.0963,95.4756,96.0963,10649.0
2018-06-05 09:30:00,99.03,99.96,98.88,99.85,8672.0,96.0478,96.9498,95.9023,96.8431,8672.0
2018-06-05 10:00:00,100.0,100.48,99.98,100.03,9534.0,96.9886,97.4541,96.9692,97.0177,9534.0
2018-06-05 10:30:00,99.81,99.81,99.24,99.39,9851.0,96.8043,96.8043,96.2515,96.397,9851.0
2018-06-05 11:00:00,99.42,99.43,98.51,99.23,8320.0,96.4261,96.4358,95.5435,96.2418,8320.0
2018-06-05 11:30:00,99.1,99.33,99.1,99.33,200.0,96.1157,96.3388,96.1157,96.3388,200.0
2018-06-05 12:00:00,99.27,99.44,99.0,99.44,1100.0,96.2806,96.4455,96.0187,96.4455,1100.0
2018-06-05 12:30:00,99.05,99.92,99.05,99.92,7027.0,96.0672,96.911,96.0672,96.911,7027.0
2018-06-05 13:00:00,99.99,100.05,99.99,100.05,2054.0,96.9789,97.0371,96.9789,97.0371,2054.0
2018-06-05 13:30:00,100.25,100.4,100.23,100.25,3507.0,97.2311,97.3766,97.2117,97.2311,3507.0
2018-06-05 14:00:00,100.28,100.5,100.28,100.5,200.0,97.2602,97.4735,97.2602,97.4735,200.0
2018-06-05 14:30:00,100.45,100.75,100.45,100.75,4626.0,97.4251,97.716,97.4251,97.716,4626.0
2018-06-05 15:00:00,100.7,100.7,100.34,100.34,1200.0,97.6675,97.6675,97.3184,97.3184,1200.0
2018-06-05 15:30:00,100.32,101.0,100.32,101.0,4985.0,97.299,97.9585,97.299,97.9585,4985.0
2018-06-06 09:30:00,100.98,101.77,100.98,101.0,13659.0,97.9391,98.7053,97.9391,97.9585,13659.0
2018-06-06 10:00:00,100.75,101.67,100.73,101.52,16939.0,97.716,98.6083,97.6966,98.4628,16939.0
2018-06-06 10:30:00,101.44,101.54,101.17,101.17,7729.0,98.3852,98.4822,98.1234,98.1234,7729.0
2018-06-06 11:00:00,101.52,101.68,101.27,101.68,12685.0,98.4628,98.618,98.2204,98.618,12685.0
2018-06-06 11:30:00,101.61,101.61,101.19,101.43,7398.0,98.5501,98.5501,98.1428,98.3755,7398.0
2018-06-06 12:00:00,101.24,101.61,101.22,101.57,1427.0,98.1913,98.5501,98.1719,98.5113,1427.0
2018-06-06 12:30:00,101.6,101.81,101.53,101.81,3207.0,98.5404,98.7441,98.4725,98.7441,3207.0
2018-06-06 13:00:00,101.79,101.9,101.6,101.83,3450.0,98.7247,98.8314,98.5404,98.7635,3450.0
2018-06-06 13:30:00,101.91,102.0,101.91,101.95,4229.0,98.8411,98.9284,98.8411,98.8799,4229.0
2018-06-06 14:00:00,101.95,102.32,101.95,102.32,6720.0,98.8799,99.2387,98.8799,99.2387,6720.0
2018-06-06 14:30:00,102.34,102.65,102.34,102.61,2240.0,99.2581,99.5588,99.2581,99.52,2240.0
2018-06-06 15:00:00,102.59,102.83,102.59,102.8,3463.0,99.5006,99.7334,99.5006,99.7043,3463.0
2018-06-06 15:30:00,102.77,103.09,102.58,103.05,8087.0,99.6752,99.9856,99.4909,99.9468,8087.0
2018-06-07 09:30:00,103.48,103.6,102.93,103.09,16618.0,100.3638,100.4802,99.8304,99.9856,16618.0
2018-06-07 10:00:00,103.0,103.13,102.37,102.63,14628.0,99.8983,100.0243,99.2872,99.5394,14628.0
2018-06-07 10:30:00,102.05,102.7,101.93,102.7,7009.0,98.9769,99.6073,98.8605,99.6073,7009.0
2018-06-07 11:00:00,101.9,102.25,101.63,101.63,3901.0,98.8314,99.1708,98.5695,98.5695,3901.0
2018-06-07 11:30:00,101.81,101.81,101.32,101.71,2715.0,98.7441,98.7441,98.2689,98.6471,2715.0
2018-06-07 12:00:00,101.65,101.82,101.56,101.78,2088.0,98.5889,98.7538,98.5016,98.715,2088.0
2018-06-07 12:30:00,101.36,101.44,101.17,101.27,9415.0,98.3076,98.3852,98.1234,98.2204,9415.0
2018-06-07 13:00:00,101.35,101.44,100.92,101.24,3839.0,98.2979,98.3852,97.8809,98.1913,3839.0
2018-06-07 13:30:00,101.0,101.01,100.01,100.14,19188.0,97.9585,97.9682,96.9983,97.1244,19188.0
2018-06-07 14:00:00,100.15,100.94,100.15,100.82,9885.0,97.1341,97.9003,97.1341,97.7839,9885.0
2018-06-07 14:30:00,101.25,101.55,101.24,101.37,10545.0,98.201,98.4919,98.1913,98.3173,10545.0
2018-06-07 15:00:00,101.45,101.91,101.42,101.9,20865.0,98.3949,98.8411,98.3658,98.8314,20865.0
2018-06-07 15:30:00,101.85,102.15,101.24,101.38,35789.0,98.7829,99.0739,98.1913,98.327,35789.0
2018-06-08 09:30:00,101.5,102.03,101.0,101.29,20616.0,98.4434,98.9575,97.9585,98.2398,20616.0
2018-06-08 10:00:00,101.73,102.21,101.68,101.72,7276.0,98.6665,99.1321,98.618,98.6568,7276.0
2018-06-08 10:30:00,101.79,101.79,100.98,101.39,6423.0,98.7247,98.7247,97.9391,98.3367,6423.0
2018-06-08 11:00:00,101.38,101.7,101.14,101.45,1650.0,98.327,98.6374,98.0943,98.3949,1650.0
2018-06-08 11:30:00,101.41,101.41,101.41,101.41,100.0,98.3561,98.3561,98.3561,98.3561,100.0
2018-06-08 12:00:00,101.76,102.0,101.67,101.97,25134.0,98.6956,98.9284,98.6083,98.8993,25134.0
2018-06-08 12:30:00,102.03,102.24,102.03,102.19,13214.0,98.9575,99.1611,98.9575,99.1127,13214.0
2018-06-08 13:00:00,102.19,102.19,101.92,101.96,700.0,99.1127,99.1127,98.8508,98.8896,700.0
2018-06-08 13:30:00,102.33,102.39,101.93,102.11,6405.0,99.2484,99.3066,98.8605,99.0351,6405.0
2018-06-08 14:00:00,102.29,102.46,102.29,102.33,2784.0,99.2096,99.3745,99.2096,99.2484,2784.0
2018-06-08 14:30:00,102.32,102.46,102.2,102.2,7951.0,99.2387,99.3745,99.1224,99.1224,7951.0
2018-06-08 15:00:00,102.29,102.34,102.07,102.28,7781.0,99.2096,99.2581,98.9963,99.1999,7781.0
2018-06-08 15:30:00,102.46,102.5,102.19,102.38,9616.0,99.3745,99.4133,99.1127,99.2969,9616.0
2018-06-11 09:30:00,102.68,103.02,102.55,102.95,8871.0,99.5879,99.9177,99.4618,99.8498,8871.0
2018-06-11 10:00:00,102.84,103.21,102.73,102.88,14022.0,99.7431,100.1019,99.6364,99.7819,14022.0
2018-06-11 10:30:00,102.72,102.88,102.23,102.27,19405.0,99.6267,99.7819,99.1514,99.1902,19405.0
2018-06-11 11:00:00,102.34,102.5,102.25,102.5,8040.0,99.2581,99.4133,99.1708,99.4133,8040.0
2018-06-11 11:30:00,102.38,102.87,102.38,102.75,33111.0,99.2969,99.7722,99.2969,99.6558,33111.0
2018-06-11 12:00:00,102.73,102.92,102.72,102.9,3213.0,99.6364,99.8207,99.6267,99.8013,3213.0
2018-06-11 12:30:00,102.6,102.71,102.6,102.71,900.0,99.5103,99.617,99.5103,99.617,900.0
2018-06-11 13:00:00,102.48,102.48,101.92,102.3,2560.0,99.3939,99.3939,98.8508,99.2193,2560.0
2018-06-11 13:30:00,102.13,102.36,102.12,102.35,3250.0,99.0545,99.2775,99.0448,99.2678,3250.0
2018-06-11 14:00:00,102.37,102.45,102.32,102.45,4632.0,99.2872,99.3648,99.2387,99.3648,4632.0
2018-06-11 14:30:00,102.53,102.8,102.53,102.8,2600.0,99.4424,99.7043,99.4424,99.7043,2600.0
2018-06-11 15:00:00,102.94,103.4,102.94,103.1,9110.0,99.8401,100.2862,99.8401,99.9952,9110.0
2018-06-11 15:30:00,103.08,103.2,102.75,102.75,6576.0,99.9759,100.0922,99.6558,99.6558,6576.0
2018-06-12 09:30:00,103.12,103.58,102.7,103.11,13219.0,100.0146,100.4608,99.6073,100.0049,13219.0
2018-06-12 10:00:00,103.4,103.8,103.03,103.08,9911.0,100.2862,100.6742,99.9274,99.9759,9911.0
2018-06-12 10:30:00,103.24,104.08,103.24,104.04,4945.0,100.131,100.9457,100.131,100.9069,4945.0
2018-06-12 11:00:00,104.16,104.4,103.88,104.36,2000.0,101.0233,101.2561,100.7518,101.2173,2000.0
2018-06-12 11:30:00,104.28,104.71,104.27,104.71,1045.0,101.1397,101.5568,101.13,101.5568,1045.0
2018-06-12 12:00:00,104.83,104.89,104.62,104.69,7574.0,101.6732,101.7313,101.4695,101.5374,7574.0
2018-06-12 12:30:00,104.61,104.61,104.29,104.29,6080.0,101.4598,101.4598,101.1494,101.1494,6080.0
2018-06-12 13:00:00,104.53,104.53,104.19,104.29,2113.0,101.3822,101.3822,101.0524,101.1494,2113.0
2018-06-12 13:30:00,104.17,104.17,104.02,104.17,2260.0,101.033,101.033,100.8875,101.033,2260.0
2018-06-12 14:00:00,104.27,104.27,103.34,103.34,12641.0,101.13,101.13,100.228,100.228,12641.0
2018-06-12 14:30:00,103.37,103.43,102.98,103.02,9275.0,100.2571,100.3153,99.8789,99.9177,9275.0
2018-06-12 15:00:00,103.03,103.72,102.94,103.64,19982.0,99.9274,100.5966,99.8401,100.519,19982.0
2018-06-12 15:30:00,103.82,104.09,103.7,104.07,36854.0,100.6936,100.9554,100.5772,100.936,36854.0
2018-06-13 09:30:00,104.7,104.7,104.15,104.15,8478.0,101.5471,101.5471,101.0136,101.0136,8478.0
2018-06-13 10:00:00,104.23,104.43,103.95,103.95,6559.0,101.0912,101.2852,100.8197,100.8197,6559.0
2018-06-13 10:30:00,103.95,104.26,103.95,104.04,3023.0,100.8197,101.1203,100.8197,100.9069,3023.0
2018-06-13 11:00:00,104.04,104.69,104.04,104.53,21051.0,100.9069,101.5374,100.9069,101.3822,21051.0
2018-06-13 11:30:00,104.61,104.76,104.22,104.22,7530.0,101.4598,101.6053,101.0815,101.0815,7530.0
2018-06-13 12:00:00,104.05,104.05,103.45,103.58,13001.0,100.9166,100.9166,100.3347,100.4608,13001.0
2018-06-13 12:30:00,103.52,103.52,103.05,103.05,6168.0,100.4026,100.4026,99.9468,99.9468,6168.0
2018-06-13 13:00:00,103.0,103.32,102.89,103.27,3024.0,99.8983,100.2086,99.7916,100.1601,3024.0
2018-06-13 13:30:00,103.22,103.24,103.13,103.14,505.0,100.1116,100.131,100.0243,100.034,505.0
2018-06-13 14:00:00,103.08,103.08,102.49,102.75,1870.0,99.9759,99.9759,99.4036,99.6558,1870.0
2018-06-13 14:30:00,102.7,103.42,102.62,103.35,1745.0,99.6073,100.3056,99.5297,100.2377,1745.0
2018-06-13 15:00:00,103.55,103.91,102.96,103.0,4973.0,100.4317,100.7809,99.8595,99.8983,4973.0
2018-06-13 15:30:00,103.13,103.4,102.91,103.02,9898.0,100.0243,100.2862,99.811,99.9177,9898.0
2018-06-14 09:30:00,103.99,104.22,103.54,103.7,12174.0,100.8584,101.0815,100.422,100.5772,12174.0
2018-06-14 10:00:00,104.25,104.56,103.84,103.9,6005.0,101.1106,101.4113,100.713,100.7712,6005.0
2018-06-14 10:30:00,103.71,103.72,102.7,102.7,7869.0,100.5869,100.5966,99.6073,99.6073,7869.0
2018-06-14 11:00:00,102.55,103.33,102.44,103.25,2300.0,99.4618,100.2183,99.3551,100.1407,2300.0
2018-06-14 11:30:00,103.44,104.25,103.37,104.25,5773.0,100.325,101.1106,100.2571,101.1106,5773.0
2018-06-14 12:00:00,104.17,104.62,104.17,104.31,8422.0,101.033,101.4695,101.033,101.1688,8422.0
2018-06-14 12:30:00,104.05,104.07,103.69,103.81,2987.0,100.9166,100.936,100.5675,100.6839,2987.0
2018-06-14 13:00:00,103.65,103.84,103.59,103.84,5830.0,100.5287,100.713,100.4705,100.713,5830.0
2018-06-14 13:30:00,104.0,104.15,103.75,103.75,7748.0,100.8681,101.0136,100.6257,100.6257,7748.0
2018-06-14 14:00:00,103.66,103.83,103.52,103.81,2810.0,100.5384,100.7033,100.4026,100.6839,2810.0
2018-06-14 14:30:00,103.78,103.96,103.73,103.75,1893.0,100.6548,100.8294,100.6063,100.6257,1893.0
2018-06-14 15:00:00,103.78,104.33,103.7,104.3,3692.0,100.6548,101.1882,100.5772,101.1591,3692.0
2018-06-14 15:30:00,104.4,104.57,104.33,104.55,11365.0,101.2561,101.421,101.1882,101.4016,11365.0
2018-06-15 09:30:00,103.59,104.0,102.55,103.21,27023.0,100.4705,100.8681,99.4618,100.1019,27023.0
2018-06-15 10:00:00,103.37,103.87,103.36,103.59,585.0,100.2571,100.7421,100.2474,100.4705,585.0
2018-06-15 10:30:00,103.05,103.58,102.22,103.58,9673.0,99.9468,100.4608,99.1417,100.4608,9673.0
2018-06-15 11:00:00,103.66,103.95,103.66,103.9,2621.0,100.5384,100.8197,100.5384,100.7712,2621.0
2018-06-15 11:30:00,103.4,103.4,103.01,103.16,1250.0,100.2862,100.2862,99.908,100.0534,1250.0
2018-06-15 12:00:00,103.14,103.39,103.14,103.39,3540.0,100.034,100.2765,100.034,100.2765,3540.0
2018-06-15 12:30:00,103.44,103.8,103.35,103.8,2789.0,100.325,100.6742,100.2377,100.6742,2789.0
2018-06-15 13:00:00,103.76,104.35,103.76,104.17,8610.0,100.6354,101.2076,100.6354,101.033,8610.0
2018-06-15 13:30:00,104.02,104.1,103.98,104.1,792.0,100.8875,100.9651,100.8487,100.9651,792.0
2018-06-15 14:00:00,104.12,104.5,104.08,104.28,3186.0,100.9845,101.3531,100.9457,101.1397,3186.0
2018-06-15 14:30:00,104.6,104.68,104.33,104.68,3743.0,101.4501,101.5277,101.1882,101.5277,3743.0
2018-06-15 15:00:00,104.52,104.52,104.05,104.38,3731.0,101.3725,101.3725,100.9166,101.2367,3731.0
2018-06-15 15:30:00,104.37,104.6,104.2,104.5,15158.0,101.227,101.4501,101.0621,101.3531,15158.0
2018-06-18 09:30:00,102.79,104.05,102.71,104.05,9455.0,99.6946,100.9166,99.617,100.9166,9455.0
2018-06-18 10:00:00,104.0,104.62,104.0,104.61,15426.0,100.8681,101.4695,100.8681,101.4598,15426.0
2018-06-18 10:30:00,104.9,105.57,104.89,105.4,25779.0,101.741,102.3909,101.7313,102.226,25779.0
2018-06-18 11:00:00,105.48,105.76,105.47,105.48,4577.0,102.3036,102.5751,102.2939,102.3036,4577.0
2018-06-18 11:30:00,105.09,105.09,104.33,104.33,8485.0,101.9253,101.9253,101.1882,101.1882,8485.0
2018-06-18 12:00:00,104.28,104.63,103.92,103.92,5669.0,101.1397,101.4792,100.7906,100.7906,5669.0
2018-06-18 12:30:00,103.99,104.22,103.84,104.03,8207.0,100.8584,101.0815,100.713,100.8972,8207.0
2018-06-18 13:00:00,104.32,104.73,104.32,104.65,6489.0,101.1785,101.5762,101.1785,101.4986,6489.0
2018-06-18 13:30:00,104.52,104.58,104.46,104.46,2917.0,101.3725,101.4307,101.3143,101.3143,2917.0
2018-06-18 14:00:00,104.49,105.6,104.43,105.52,9089.0,101.3434,102.42,101.2852,102.3424,9089.0
2018-06-18 14:30:00,105.59,106.05,104.91,105.1,7650.0,102.4103,102.8564,101.7507,101.935,7650.0
2018-06-18 15:00:00,105.19,105.83,105.19,105.76,2762.0,102.0223,102.643,102.0223,102.5751,2762.0
2018-06-18 15:30:00,105.83,106.07,105.82,106.07,8277.0,102.643,102.8758,102.6333,102.8758,8277.0
2018-06-19 09:30:00,104.04,105.0,103.52,103.52,23027.0,100.9069,101.838,100.4026,100.4026,23027.0
2018-06-19 10:00:00,103.09,103.73,102.85,103.17,7868.0,99.9856,100.6063,99.7528,100.0631,7868.0
2018-06-19 10:30:00,102.88,103.88,102.24,103.71,17238.0,99.7819,100.7518,99.1611,100.5869,17238.0
2018-06-19 11:00:00,103.76,104.19,103.73,104.04,3570.0,100.6354,101.0524,100.6063,100.9069,3570.0
2018-06-19 11:30:00,104.1,104.32,104.06,104.31,1955.0,100.9651,101.1785,100.9263,101.1688,1955.0
2018-06-19 12:00:00,104.3,104.5,103.99,104.5,3000.0,101.1591,101.3531,100.8584,101.3531,3000.0
2018-06-19 12:30:00,104.52,105.03,104.45,105.02,8100.0,101.3725,101.8671,101.3046,101.8574,8100.0
2018-06-19 13:00:00,105.16,105.36,104.87,104.87,5981.0,101.9932,102.1872,101.7119,101.7119,5981.0
2018-06-19 13:30:00,104.88,105.55,104.82,105.39,7655.0,101.7216,102.3715,101.6635,102.2163,7655.0
2018-06-19 14:00:00,105.43,105.91,105.43,105.91,8432.0,102.2551,102.7206,102.2551,102.7206,8432.0
2018-06-19 14:30:00,105.86,106.04,105.78,106.03,6669.0,102.6721,102.8467,102.5945,102.837,6669.0
2018-06-19 15:00:00,106.0,106.31,105.83,105.88,15728.0,102.8079,103.1086,102.643,102.6915,15728.0
2018-06-19 15:30:00,105.98,106.37,105.67,106.14,33211.0,102.7885,103.1668,102.4879,102.9437,33211.0
2018-06-20 09:30:00,107.71,107.71,107.0,107.36,11992.0,104.4664,104.4664,103.7778,104.127,11992.0
2018-06-20 10:00:00,107.33,107.6,106.89,106.89,14073.0,104.0979,104.3597,103.6711,103.6711,14073.0
2018-06-20 10:30:00,106.88,108.08,106.84,108.04,9957.0,103.6614,104.8253,103.6226,104.7865,9957.0
2018-06-20 11:00:00,107.97,108.46,107.94,108.41,10720.0,104.7186,105.1938,104.6895,105.1453,10720.0
2018-06-20 11:30:00,108.48,108.5,108.22,108.5,2953.0,105.2132,105.2326,104.9611,105.2326,2953.0
2018-06-20 12:00:00,108.47,108.57,108.39,108.51,1704.0,105.2035,105.3005,105.1259,105.2423,1704.0
2018-06-20 12:30:00,108.67,108.95,108.66,108.91,8930.0,105.3975,105.6691,105.3878,105.6303,8930.0
2018-06-20 13:00:00,108.96,108.96,108.49,108.49,22046.0,105.6788,105.6788,105.2229,105.2229,22046.0
2018-06-20 13:30:00,108.82,109.05,108.82,108.92,3555.0,105.543,105.7661,105.543,105.64,3555.0
2018-06-20 14:00:00,108.8,108.83,108.76,108.82,810.0,105.5236,105.5527,105.4848,105.543,810.0
2018-06-20 14:30:00,108.89,108.89,108.67,108.67,4657.0,105.6109,105.6109,105.3975,105.3975,4657.0
2018-06-20 15:00:00,108.67,108.94,108.62,108.94,12136.0,105.3975,105.6594,105.349,105.6594,12136.0
2018-06-20 15:30:00,108.92,109.0,108.6,108.76,31955.0,105.64,105.7176,105.3296,105.4848,31955.0
2018-06-21 09:30:00,108.64,108.64,107.14,107.14,13822.0,105.3684,105.3684,103.9136,103.9136,13822.0
2018-06-21 10:00:00,107.11,107.22,104.82,105.11,29835.0,103.8845,103.9912,101.6635,101.9447,29835.0
2018-06-21 10:30:00,105.54,106.23,105.41,106.23,14429.0,102.3618,103.031,102.2357,103.031,14429.0
2018-06-21 11:00:00,106.28,106.74,106.24,106.62,2281.0,103.0795,103.5256,103.0407,103.4092,2281.0
2018-06-21 11:30:00,106.73,107.32,106.6,107.28,4855.0,103.5159,104.0882,103.3899,104.0494,4855.0
2018-06-21 12:00:00,107.2,107.21,106.48,106.79,1300.0,103.9718,103.9815,103.2735,103.5741,1300.0
2018-06-21 12:30:00,106.57,106.58,106.57,106.57,500.0,103.3608,103.3705,103.3608,103.3608,500.0
2018-06-21 13:00:00,106.43,106.75,106.43,106.5,36338.0,103.225,103.5353,103.225,103.2929,36338.0
2018-06-21 13:30:00,106.58,106.73,106.44,106.73,1073.0,103.3705,103.5159,103.2347,103.5159,1073.0
2018-06-21 14:00:00,106.95,107.21,106.49,106.5,11575.0,103.7293,103.9815,103.2832,103.2929,11575.0
2018-06-21 14:30:00,106.22,106.23,106.0,106.0,2613.0,103.0213,103.031,102.8079,102.8079,2613.0
2018-06-21 15:00:00,105.9,105.9,105.0,105.52,9431.0,102.7109,102.7109,101.838,102.3424,9431.0
2018-06-21 15:30:00,105.27,105.43,104.4,105.43,28888.0,102.0999,102.2551,101.2561,102.2551,28888.0
2018-06-22 09:30:00,106.73,106.86,105.23,105.8,10049.0,103.5159,103.642,102.0611,102.6139,10049.0
2018-06-22 10:00:00,105.9,106.31,105.67,105.68,7431.0,102.7109,103.1086,102.4879,102.4976,7431.0
2018-06-22 10:30:00,105.64,105.64,104.96,105.63,11605.0,102.4588,102.4588,101.7992,102.4491,11605.0
2018-06-22 11:00:00,105.76,105.8,105.63,105.64,1300.0,102.5751,102.6139,102.4491,102.4588,1300.0
2018-06-22 11:30:00,105.59,105.74,105.41,105.41,1117.0,102.4103,102.5557,102.2357,102.2357,1117.0
2018-06-22 12:00:00,105.62,105.62,105.14,105.14,1700.0,102.4394,102.4394,101.9738,101.9738,1700.0
2018-06-22 12:30:00,105.1,105.1,104.88,104.93,1890.0,101.935,101.935,101.7216,101.7701,1890.0
2018-06-22 13:00:00,104.92,105.39,104.86,105.39,5019.0,101.7604,102.2163,101.7022,102.2163,5019.0
2018-06-22 13:30:00,105.29,105.66,105.29,105.45,7200.0,102.1193,102.4782,102.1193,102.2745,7200.0
2018-06-22 14:00:00,105.21,105.21,103.99,104.0,13905.0,102.0417,102.0417,100.8584,100.8681,13905.0
2018-06-22 14:30:00,103.89,103.95,103.59,103.64,7003.0,100.7615,100.8197,100.4705,100.519,7003.0
2018-06-22 15:00:00,103.61,103.95,103.53,103.95,2647.0,100.4899,100.8197,100.4123,100.8197,2647.0
2018-06-22 15:30:00,103.86,104.98,103.74,104.23,28394.0,100.7324,101.8186,100.616,101.0912,28394.0
2018-06-25 09:30:00,103.33,103.51,100.2,100.2,61958.0,100.2183,100.3929,97.1826,97.1826,61958.0
2018-06-25 10:00:00,100.55,100.77,99.66,100.77,14544.0,97.522,97.7354,96.6588,97.7354,14544.0
2018-06-25 10:30:00,100.24,100.91,99.8,99.8,5690.0,97.2214,97.8712,96.7946,96.7946,5690.0
2018-06-25 11:00:00,99.87,99.87,98.57,98.57,5522.0,96.8625,96.8625,95.6017,95.6017,5522.0
2018-06-25 11:30:00,98.63,99.2,98.27,98.64,10914.0,95.6599,96.2127,95.3107,95.6696,10914.0
2018-06-25 12:00:00,98.53,98.58,97.64,98.58,15342.0,95.5629,95.6114,94.6997,95.6114,15342.0
2018-06-25 12:30:00,98.51,99.38,98.39,99.33,8557.0,95.5435,96.3873,95.4271,96.3388,8557.0
2018-06-25 13:00:00,99.29,99.74,99.0,99.72,4549.0,96.3,96.7364,96.0187,96.717,4549.0
2018-06-25 13:30:00,99.76,100.98,99.76,100.7,11626.0,96.7558,97.9391,96.7558,97.6675,11626.0
2018-06-25 14:00:00,100.36,100.38,100.3,100.38,3154.0,97.3378,97.3572,97.2796,97.3572,3154.0
2018-06-25 14:30:00,99.95,99.98,98.37,98.37,8508.0,96.9401,96.9692,95.4077,95.4077,8508.0
2018-06-25 15:00:00,98.38,98.78,98.23,98.27,5908.0,95.4174,95.8053,95.2719,95.3107,5908.0
2018-06-25 15:30:00,98.28,99.85,98.28,99.36,25169.0,95.3204,96.8431,95.3204,96.3679,25169.0
2018-06-26 09:30:00,99.72,99.93,98.98,99.18,17565.0,96.717,96.9207,95.9993,96.1933,17565.0
2018-06-26 10:00:00,99.49,100.07,99.45,99.48,7793.0,96.494,97.0565,96.4552,96.4843,7793.0
2018-06-26 10:30:00,99.2,99.91,99.17,99.89,11440.0,96.2127,96.9013,96.1836,96.8819,11440.0
2018-06-26 11:00:00,99.86,100.57,99.86,100.26,4788.0,96.8528,97.5414,96.8528,97.2408,4788.0
2018-06-26 11:30:00,100.0,100.19,100.0,100.16,1055.0,96.9886,97.1729,96.9886,97.1438,1055.0
2018-06-26 12:00:00,100.51,101.1,100.51,100.91,4321.0,97.4832,98.0555,97.4832,97.8712,4321.0
2018-06-26 12:30:00,101.12,101.63,101.03,101.62,1900.0,98.0749,98.5695,97.9876,98.5598,1900.0
2018-06-26 13:00:00,101.74,102.12,101.74,101.81,5889.0,98.6762,99.0448,98.6762,98.7441,5889.0
2018-06-26 13:30:00,101.75,101.79,101.46,101.79,1526.0,98.6859,98.7247,98.4046,98.7247,1526.0
2018-06-26 14:00:00,101.86,101.89,101.48,101.69,11591.0,98.7926,98.8217,98.424,98.6277,11591.0
2018-06-26 14:30:00,101.84,102.01,101.82,101.82,580.0,98.7732,98.9381,98.7538,98.7538,580.0
2018-06-26 15:00:00,101.63,101.68,101.63,101.68,354.0,98.5695,98.618,98.5695,98.618,354.0
2018-06-26 15:30:00,101.45,101.86,101.07,101.19,33587.0,98.3949,98.7926,98.0264,98.1428,33587.0
2018-06-27 09:30:00,101.4,101.68,100.86,101.68,9630.0,98.3464,98.618,97.8227,98.618,9630.0
2018-06-27 10:00:00,101.54,102.05,101.53,101.64,7900.0,98.4822,98.9769,98.4725,98.5792,7900.0
2018-06-27 10:30:00,101.74,101.74,101.06,101.06,6093.0,98.6762,98.6762,98.0167,98.0167,6093.0
2018-06-27 11:00:00,100.94,100.95,99.82,99.82,5591.0,97.9003,97.91,96.814,96.814,5591.0
2018-06-27 11:30:00,99.91,100.45,99.76,100.34,18817.0,96.9013,97.4251,96.7558,97.3184,18817.0
2018-06-27 12:00:00,100.55,100.63,100.44,100.46,2882.0,97.522,97.5996,97.4154,97.4348,2882.0
2018-06-27 12:30:00,100.07,100.08,99.32,99.37,4215.0,97.0565,97.0662,96.3291,96.3776,4215.0
2018-06-27 13:00:00,99.39,99.39,98.17,98.37,18423.0,96.397,96.397,95.2137,95.4077,18423.0
2018-06-27 13:30:00,98.36,98.73,98.19,98.25,3349.0,95.398,95.7568,95.2331,95.2913,3349.0
2018-06-27 14:00:00,98.34,98.66,98.0,98.0,2928.0,95.3786,95.689,95.0488,95.0488,2928.0
2018-06-27 14:30:00,97.87,98.42,97.3,97.3,23913.0,94.9227,95.4562,94.3699,94.3699,23913.0
2018-06-27 15:00:00,97.22,97.64,96.78,97.64,12137.0,94.2923,94.6997,93.8656,94.6997,12137.0
2018-06-27 15:30:00,97.69,97.81,96.14,96.27,21547.0,94.7482,94.8646,93.2448,93.3709,21547.0
2018-06-28 09:30:00,95.84,96.47,94.68,95.95,33371.0,92.9539,93.5649,91.8288,93.0606,33371.0
2018-06-28 10:00:00,95.97,96.36,95.02,95.15,3127.0,93.08,93.4582,92.1586,92.2847,3127.0
2018-06-28 10:30:00,94.92,96.14,94.25,96.14,5556.0,92.0616,93.2448,91.4118,93.2448,5556.0
2018-06-28 11:00:00,96.17,96.17,95.4,96.12,1700.0,93.2739,93.2739,92.5271,93.2254,1700.0
2018-06-28 11:30:00,95.93,96.26,95.32,95.64,1263.0,93.0412,93.3612,92.4495,92.7599,1263.0
2018-06-28 12:00:00,95.9,95.93,95.51,95.55,1035.0,93.0121,93.0412,92.6338,92.6726,1035.0
2018-06-28 12:30:00,95.15,96.04,94.87,96.01,6850.0,92.2847,93.1479,92.0131,93.1188,6850.0
2018-06-28 13:00:00,96.09,96.5,96.07,96.5,4750.0,93.1963,93.594,93.177,93.594,4750.0
2018-06-28 13:30:00,96.56,96.64,96.49,96.61,3420.0,93.6522,93.7298,93.5843,93.7007,3420.0
2018-06-28 14:00:00,96.74,97.14,96.74,97.01,2325.0,93.8268,94.2147,93.8268,94.0886,2325.0
2018-06-28 14:30:00,97.01,97.3,96.61,97.3,8850.0,94.0886,94.3699,93.7007,94.3699,8850.0
2018-06-28 15:00:00,97.23,97.64,97.07,97.2,9209.0,94.302,94.6997,94.1468,94.2729,9209.0
2018-06-28 15:30:00,97.2,97.2,96.75,96.75,7747.0,94.2729,94.2729,93.8365,93.8365,7747.0
2018-06-29 09:30:00,98.01,98.49,97.8,98.49,8030.0,95.0585,95.5241,94.8549,95.5241,8030.0
2018-06-29 10:00:00,98.65,99.04,98.16,98.55,2727.0,95.6793,96.0575,95.204,95.5823,2727.0
2018-06-29 10:30:00,98.85,98.99,98.79,98.98,1985.0,95.8732,96.009,95.815,95.9993,1985.0
2018-06-29 11:00:00,98.91,99.09,98.56,98.96,2364.0,95.9314,96.106,95.592,95.9799,2364.0
2018-06-29 11:30:00,98.85,98.85,98.04,98.04,2756.0,95.8732,95.8732,95.0876,95.0876,2756.0
2018-06-29 12:00:00,98.16,98.2,98.04,98.05,1900.0,95.204,95.2428,95.0876,95.0973,1900.0
2018-06-29 12:30:00,98.09,98.18,97.64,97.64,2324.0,95.1361,95.2234,94.6997,94.6997,2324.0
2018-06-29 13:00:00,97.79,98.18,97.78,98.12,516.0,94.8452,95.2234,94.8355,95.1652,516.0
2018-06-29 13:30:00,98.2,98.25,98.0,98.0,417.0,95.2428,95.2913,95.0488,95.0488,417.0
2018-06-29 14:00:00,97.9,98.08,97.89,98.08,730.0,94.9518,95.1264,94.9421,95.1264,730.0
2018-06-29 14:30:00,97.78,97.79,97.59,97.59,600.0,94.8355,94.8452,94.6512,94.6512,600.0
2018-06-29 15:00:00,98.07,98.08,96.96,96.96,7304.0,95.1167,95.1264,94.0401,94.0401,7304.0
2018-06-29 15:30:00,97.22,97.23,96.67,96.67,7195.0,94.2923,94.302,93.7589,93.7589,7195.0
2018-07-02 09:30:00,94.95,95.64,94.59,95.64,21588.0,92.0907,92.7599,91.7415,92.7599,21588.0
2018-07-02 10:00:00,95.72,96.35,95.4,95.4,7128.0,92.8375,93.4485,92.5271,92.5271,7128.0
2018-07-02 10:30:00,96.25,97.19,96.25,96.48,10857.0,93.3515,94.2632,93.3515,93.5746,10857.0
2018-07-02 11:00:00,96.97,97.01,95.6,95.62,11708.0,94.0498,94.0886,92.7211,92.7405,11708.0
2018-07-02 11:30:00,95.52,95.96,95.23,95.96,6631.0,92.6435,93.0703,92.3622,93.0703,6631.0
2018-07-02 12:00:00,95.98,96.11,95.83,96.07,2450.0,93.0897,93.2157,92.9442,93.177,2450.0
2018-07-02 12:30:00,96.15,96.72,96.15,96.5,2487.0,93.2545,93.8074,93.2545,93.594,2487.0
2018-07-02 13:00:00,96.27,96.33,95.9,95.9,2003.0,93.3709,93.4291,93.0121,93.0121,2003.0
2018-07-02 13:30:00,96.05,96.79,96.05,96.79,2150.0,93.1576,93.8753,93.1576,93.8753,2150.0
2018-07-02 14:00:00,96.56,97.23,96.55,97.23,5030.0,93.6522,94.302,93.6425,94.302,5030.0
2018-07-02 14:30:00,97.35,97.44,97.15,97.15,1423.0,94.4184,94.5057,94.2244,94.2244,1423.0
2018-07-02 15:00:00,97.23,97.84,97.23,97.84,3039.0,94.302,94.8936,94.302,94.8936,3039.0
2018-07-02 15:30:00,98.01,98.87,97.86,98.85,9659.0,95.0585,95.8926,94.913,95.8732,9659.0
2018-07-03 09:30:00,99.74,100.38,99.74,100.06,11994.0,96.7364,97.3572,96.7364,97.0468,11994.0
2018-07-03 10:00:00,100.29,101.0,100.29,100.98,6275.0,97.2699,97.9585,97.2699,97.9391,6275.0
2018-07-03 10:30:00,101.22,101.3,100.4,100.4,5251.0,98.1719,98.2495,97.3766,97.3766,5251.0
2018-07-03 11:00:00,100.23,100.87,100.23,100.65,2370.0,97.2117,97.8324,97.2117,97.619,2370.0
2018-07-03 11:30:00,100.94,100.94,100.26,100.28,863.0,97.9003,97.9003,97.2408,97.2602,863.0
2018-07-03 12:00:00,100.31,100.4,100.13,100.17,1400.0,97.2893,97.3766,97.1147,97.1535,1400.0
2018-07-03 12:30:00,100.36,100.49,99.71,99.79,4149.0,97.3378,97.4638,96.7073,96.7849,4149.0
2018-07-05 09:30:00,101.46,101.84,100.0,100.0,9579.0,98.4046,98.7732,96.9886,96.9886,9579.0
2018-07-05 10:00:00,100.06,100.34,99.84,100.32,5397.0,97.0468,97.3184,96.8334,97.299,5397.0
2018-07-05 10:30:00,99.98,100.28,99.97,100.28,1058.0,96.9692,97.2602,96.9595,97.2602,1058.0
2018-07-05 11:00:00,100.19,100.78,100.19,100.78,1000.0,97.1729,97.7451,97.1729,97.7451,1000.0
2018-07-05 11:30:00,101.12,101.32,101.03,101.03,1907.0,98.0749,98.2689,97.9876,97.9876,1907.0
2018-07-05 12:00:00,101.12,101.2,101.12,101.2,200.0,98.0749,98.1525,98.0749,98.1525,200.0
2018-07-05 12:30:00,101.4,101.68,101.39,101.39,3787.0,98.3464,98.618,98.3367,98.3367,3787.0
2018-07-05 13:00:00,101.92,102.07,101.92,102.0,767.0,98.8508,98.9963,98.8508,98.9284,767.0
2018-07-05 13:30:00,102.25,102.26,102.03,102.08,2834.0,99.1708,99.1805,98.9575,99.006,2834.0
2018-07-05 14:00:00,102.15,102.3,101.77,102.28,7168.0,99.0739,99.2193,98.7053,99.1999,7168.0
2018-07-05 14:30:00,102.37,102.47,102.3,102.47,1500.0,99.2872,99.3842,99.2193,99.3842,1500.0
2018-07-05 15:00:00,102.57,102.61,102.47,102.48,500.0,99.4812,99.52,99.3842,99.3939,500.0
2018-07-05 15:30:00,102.41,103.37,102.31,103.37,9684.0,99.326,100.2571,99.229,100.2571,9684.0
2018-07-06 09:30:00,103.51,104.75,102.75,104.75,7931.0,100.3929,101.5956,99.6558,101.5956,7931.0
2018-07-06 10:00:00,104.79,105.4,104.52,105.36,5613.0,101.6344,102.226,101.3725,102.1872,5613.0
2018-07-06 10:30:00,105.34,105.69,105.34,105.55,1712.0,102.1678,102.5073,102.1678,102.3715,1712.0
2018-07-06 11:00:00,105.6,105.78,105.4,105.65,3147.0,102.42,102.5945,102.226,102.4685,3147.0
2018-07-06 11:30:00,105.3,105.94,105.26,105.6,3486.0,102.129,102.7497,102.0902,102.42,3486.0
2018-07-06 12:00:00,105.93,106.03,105.8,105.88,4020.0,102.74,102.837,102.6139,102.6915,4020.0
2018-07-06 12:30:00,105.96,106.1,105.91,105.92,3241.0,102.7691,102.9049,102.7206,102.7303,3241.0
2018-07-06 13:00:00,106.23,106.23,106.06,106.1,4850.0,103.031,103.031,102.8661,102.9049,4850.0
2018-07-06 13:30:00,106.17,106.17,105.97,106.05,740.0,102.9728,102.9728,102.7788,102.8564,740.0
2018-07-06 14:00:00,105.79,105.79,105.64,105.65,740.0,102.6042,102.6042,102.4588,102.4685,740.0
2018-07-06 14:30:00,105.68,105.8,105.47,105.8,2217.0,102.4976,102.6139,102.2939,102.6139,2217.0
2018-07-06 15:00:00,105.58,105.63,105.41,105.46,1600.0,102.4006,102.4491,102.2357,102.2842,1600.0
2018-07-06 15:30:00,105.53,105.99,105.4,105.76,9610.0,102.3521,102.7982,102.226,102.5751,9610.0
2018-07-09 09:30:00,107.43,107.75,106.74,106.93,18831.0,104.1949,104.5052,103.5256,103.7099,18831.0
2018-07-09 10:00:00,107.05,107.05,106.2,106.58,5776.0,103.8263,103.8263,103.0019,103.3705,5776.0
2018-07-09 10:30:00,106.58,107.03,106.58,107.02,4347.0,103.3705,103.8069,103.3705,103.7972,4347.0
2018-07-09 11:00:00,106.97,107.33,106.93,107.29,12832.0,103.7487,104.0979,103.7099,104.0591,12832.0
2018-07-09 11:30:00,107.24,107.3,107.24,107.24,5410.0,104.0106,104.0688,104.0106,104.0106,5410.0
2018-07-09 12:00:00,107.33,107.39,107.14,107.14,1107.0,104.0979,104.1561,103.9136,103.9136,1107.0
2018-07-09 12:30:00,107.14,107.35,107.14,107.34,840.0,103.9136,104.1173,103.9136,104.1076,840.0
2018-07-09 13:00:00,107.07,107.35,107.07,107.35,1077.0,103.8457,104.1173,103.8457,104.1173,1077.0
2018-07-09 13:30:00,107.35,107.35,107.31,107.31,523.0,104.1173,104.1173,104.0785,104.0785,523.0
2018-07-09 14:00:00,107.44,107.69,107.41,107.69,3192.0,104.2046,104.447,104.1755,104.447,3192.0
2018-07-09 14:30:00,107.56,107.58,107.37,107.38,1200.0,104.3209,104.3403,104.1367,104.1464,1200.0
2018-07-09 15:00:00,107.48,107.52,107.36,107.49,2121.0,104.2434,104.2821,104.127,104.253,2121.0
2018-07-09 15:30:00,107.53,107.86,107.53,107.86,8187.0,104.2918,104.6119,104.2918,104.6119,8187.0
2018-07-10 09:30:00,108.33,108.87,107.85,108.29,8559.0,105.0678,105.5915,104.6022,105.029,8559.0
2018-07-10 10:00:00,108.31,108.5,108.08,108.08,5782.0,105.0484,105.2326,104.8253,104.8253,5782.0
2018-07-10 10:30:00,108.0,108.25,107.46,107.47,15188.0,104.7477,104.9902,104.224,104.2337,15188.0
2018-07-10 11:00:00,107.75,107.76,106.74,106.74,7599.0,104.5052,104.5149,103.5256,103.5256,7599.0
2018-07-10 11:30:00,106.69,107.13,106.64,106.79,3903.0,103.4771,103.9039,103.4286,103.5741,3903.0
2018-07-10 12:00:00,106.53,106.65,106.26,106.5,3079.0,103.322,103.4383,103.0601,103.2929,3079.0
2018-07-10 12:30:00,106.61,106.61,105.77,105.78,6629.0,103.3995,103.3995,102.5848,102.5945,6629.0
2018-07-10 13:00:00,105.84,105.96,105.53,105.53,6533.0,102.6527,102.7691,102.3521,102.3521,6533.0
2018-07-10 13:30:00,105.5,105.5,104.64,105.32,7518.0,102.323,102.323,101.4889,102.1484,7518.0
2018-07-10 14:00:00,105.49,105.51,105.41,105.41,1819.0,102.3133,102.3327,102.2357,102.2357,1819.0
2018-07-10 14:30:00,105.9,105.94,105.66,105.8,3638.0,102.7109,102.7497,102.4782,102.6139,3638.0
2018-07-10 15:00:00,105.78,106.02,105.78,105.91,2290.0,102.5945,102.8273,102.5945,102.7206,2290.0
2018-07-10 15:30:00,106.06,106.4,105.73,106.3,20788.0,102.8661,103.1959,102.546,103.0989,20788.0
2018-07-11 09:30:00,104.64,105.37,104.13,105.14,22670.0,101.4889,102.1969,100.9942,101.9738,22670.0
2018-07-11 10:00:00,105.21,106.34,105.2,106.34,6842.0,102.0417,103.1377,102.032,103.1377,6842.0
2018-07-11 10:30:00,106.29,106.47,105.31,105.31,1900.0,103.0892,103.2638,102.1387,102.1387,1900.0
2018-07-11 11:00:00,105.59,105.59,104.77,104.77,1690.0,102.4103,102.4103,101.615,101.615,1690.0
2018-07-11 11:30:00,104.47,104.68,104.25,104.46,2456.0,101.324,101.5277,101.1106,101.3143,2456.0
2018-07-11 12:00:00,104.15,104.89,104.15,104.89,1085.0,101.0136,101.7313,101.0136,101.7313,1085.0
2018-07-11 12:30:00,104.99,104.99,104.08,104.08,4661.0,101.8283,101.8283,100.9457,100.9457,4661.0
2018-07-11 13:00:00,104.14,104.58,103.71,104.37,11514.0,101.0039,101.4307,100.5869,101.227,11514.0
2018-07-11 13:30:00,104.48,104.48,103.96,103.96,1805.0,101.3337,101.3337,100.8294,100.8294,1805.0
2018-07-11 14:00:00,104.08,104.43,103.71,104.41,3562.0,100.9457,101.2852,100.5869,101.2658,3562.0
2018-07-11 14:30:00,104.63,104.92,104.56,104.89,2546.0,101.4792,101.7604,101.4113,101.7313,2546.0
2018-07-11 15:00:00,104.82,105.1,104.38,104.41,14936.0,101.6635,101.935,101.2367,101.2658,14936.0
2018-07-11 15:30:00,104.28,104.48,103.65,103.76,9403.0,101.1397,101.3337,100.5287,100.6354,9403.0
2018-07-12 09:30:00,105.41,105.41,102.85,103.91,25425.0,102.2357,102.2357,99.7528,100.7809,25425.0
2018-07-12 10:00:00,104.28,104.55,103.83,104.26,9017.0,101.1397,101.4016,100.7033,101.1203,9017.0
2018-07-12 10:30:00,104.47,104.47,103.07,103.37,9978.0,101.324,101.324,99.9662,100.2571,9978.0
2018-07-12 11:00:00,103.45,103.65,103.18,103.43,2199.0,100.3347,100.5287,100.0728,100.3153,2199.0
2018-07-12 11:30:00,103.59,104.13,103.07,104.13,4091.0,100.4705,100.9942,99.9662,100.9942,4091.0
2018-07-12 12:00:00,103.62,104.62,103.62,104.62,9191.0,100.4996,101.4695,100.4996,101.4695,9191.0
2018-07-12 12:30:00,104.55,105.69,104.55,105.69,5425.0,101.4016,102.5073,101.4016,102.5073,5425.0
2018-07-12 13:00:00,105.63,105.7,105.27,105.43,3438.0,102.4491,102.517,102.0999,102.2551,3438.0
2018-07-12 13:30:00,105.4,105.4,105.02,105.02,2277.0,102.226,102.226,101.8574,101.8574,2277.0
2018-07-12 14:00:00,105.23,105.23,104.89,105.12,15062.0,102.0611,102.0611,101.7313,101.9544,15062.0
2018-07-12 14:30:00,104.97,105.02,104.68,104.89,3300.0,101.8089,101.8574,101.5277,101.7313,3300.0
2018-07-12 15:00:00,105.0,105.0,104.65,104.78,1201.0,101.838,101.838,101.4986,101.6247,1201.0
2018-07-12 15:30:00,105.1,105.13,104.83,105.13,4154.0,101.935,101.9641,101.6732,101.9641,4154.0
2018-07-13 09:30:00,105.04,106.0,104.51,104.52,14539.0,101.8768,102.8079,101.3628,101.3725,14539.0
2018-07-13 10:00:00,104.92,105.77,104.92,105.52,3200.0,101.7604,102.5848,101.7604,102.3424,3200.0
2018-07-13 10:30:00,105.49,105.99,105.49,105.8,2322.0,102.3133,102.7982,102.3133,102.6139,2322.0
2018-07-13 11:00:00,106.25,106.64,106.25,106.64,1600.0,103.0504,103.4286,103.0504,103.4286,1600.0
2018-07-13 11:30:00,106.3,106.31,105.19,105.19,7798.0,103.0989,103.1086,102.0223,102.0223,7798.0
2018-07-13 12:00:00,105.5,105.58,104.77,104.91,4605.0,102.323,102.4006,101.615,101.7507,4605.0
2018-07-13 12:30:00,105.2,105.35,105.2,105.35,1958.0,102.032,102.1775,102.032,102.1775,1958.0
2018-07-13 13:00:00,105.12,105.13,105.05,105.05,735.0,101.9544,101.9641,101.8865,101.8865,735.0
2018-07-13 13:30:00,105.04,105.04,104.55,104.99,2675.0,101.8768,101.8768,101.4016,101.8283,2675.0
2018-07-13 14:00:00,104.87,104.9,104.74,104.9,1326.0,101.7119,101.741,101.5859,101.741,1326.0
2018-07-13 14:30:00,104.7,104.72,104.7,104.71,8122.0,101.5471,101.5665,101.5471,101.5568,8122.0
2018-07-13 15:00:00,104.64,104.79,104.46,104.46,1337.0,101.4889,101.6344,101.3143,101.3143,1337.0
2018-07-13 15:30:00,104.47,104.61,104.4,104.4,2927.0,101.324,101.4598,101.2561,101.2561,2927.0
2018-07-16 09:30:00,104.41,105.4,103.59,103.59,19826.0,101.2658,102.226,100.4705,100.4705,19826.0
2018-07-16 10:00:00,103.73,103.87,103.15,103.3,11991.0,100.6063,100.7421,100.0437,100.1892,11991.0
2018-07-16 10:30:00,103.45,103.75,102.54,102.54,8148.0,100.3347,100.6257,99.4521,99.4521,8148.0
2018-07-16 11:00:00,102.38,102.85,102.27,102.85,5660.0,99.2969,99.7528,99.1902,99.7528,5660.0
2018-07-16 11:30:00,102.79,102.99,102.09,102.61,7326.0,99.6946,99.8886,99.0157,99.52,7326.0
2018-07-16 12:00:00,102.46,103.14,102.46,103.14,6320.0,99.3745,100.034,99.3745,100.034,6320.0
2018-07-16 12:30:00,103.01,103.01,102.32,102.38,700.0,99.908,99.908,99.2387,99.2969,700.0
2018-07-16 13:00:00,102.68,102.68,102.38,102.45,2100.0,99.5879,99.5879,99.2969,99.3648,2100.0
2018-07-16 13:30:00,102.42,103.06,102.42,103.06,1536.0,99.3357,99.9565,99.3357,99.9565,1536.0
2018-07-16 14:00:00,102.71,102.95,102.57,102.85,3890.0,99.617,99.8498,99.4812,99.7528,3890.0
2018-07-16 14:30:00,102.73,102.73,101.53,101.54,13251.0,99.6364,99.6364,98.4725,98.4822,13251.0
2018-07-16 15:00:00,101.78,102.19,101.77,102.18,2100.0,98.715,99.1127,98.7053,99.103,2100.0
2018-07-16 15:30:00,102.18,103.05,102.18,103.02,24134.0,99.103,99.9468,99.103,99.9177,24134.0
2018-07-17 09:30:00,102.9,104.29,102.64,103.83,4156.0,99.8013,101.1494,99.5491,100.7033,4156.0
2018-07-17 10:00:00,104.1,105.13,104.1,105.13,18721.0,100.9651,101.9641,100.9651,101.9641,18721.0
2018-07-17 10:30:00,105.11,105.11,104.37,104.37,4091.0,101.9447,101.9447,101.227,101.227,4091.0
2018-07-17 11:00:00,104.48,104.49,104.03,104.06,7647.0,101.3337,101.3434,100.8972,100.9263,7647.0
2018-07-17 11:30:00,104.11,104.67,103.99,104.28,6437.0,100.9748,101.518,100.8584,101.1397,6437.0
2018-07-17 12:00:00,104.17,104.53,104.11,104.29,7143.0,101.033,101.3822,100.9748,101.1494,7143.0
2018-07-17 12:30:00,104.28,104.53,104.15,104.53,2539.0,101.1397,101.3822,101.0136,101.3822,2539.0
2018-07-17 13:00:00,104.75,104.99,104.68,104.99,1500.0,101.5956,101.8283,101.5277,101.8283,1500.0
2018-07-17 13:30:00,104.92,105.04,104.8,104.8,1761.0,101.7604,101.8768,101.6441,101.6441,1761.0
2018-07-17 14:00:00,104.77,104.77,104.57,104.57,9822.0,101.615,101.615,101.421,101.421,9822.0
2018-07-17 14:30:00,104.7,104.7,104.42,104.42,2566.0,101.5471,101.5471,101.2755,101.2755,2566.0
2018-07-17 15:00:00,104.25,104.71,104.25,104.52,2760.0,101.1106,101.5568,101.1106,101.3725,2760.0
2018-07-17 15:30:00,104.51,104.66,104.31,104.37,11165.0,101.3628,101.5083,101.1688,101.227,11165.0
2018-07-18 09:30:00,104.12,104.18,103.25,103.55,15182.0,100.9845,101.0427,100.1407,100.4317,15182.0
2018-07-18 10:00:00,103.72,103.72,103.0,103.42,8682.0,100.5966,100.5966,99.8983,100.3056,8682.0
2018-07-18 10:30:00,103.28,103.31,102.75,103.26,7322.0,100.1698,100.1989,99.6558,100.1504,7322.0
2018-07-18 11:00:00,103.3,104.1,103.3,104.1,3127.0,100.1892,100.9651,100.1892,100.9651,3127.0
2018-07-18 11:30:00,104.15,104.64,104.15,104.64,5539.0,101.0136,101.4889,101.0136,101.4889,5539.0
2018-07-18 12:00:00,104.65,104.67,104.32,104.44,3900.0,101.4986,101.518,101.1785,101.2949,3900.0
2018-07-18 12:30:00,104.32,104.32,104.3,104.3,980.0,101.1785,101.1785,101.1591,101.1591,980.0
2018-07-18 13:00:00,104.2,104.3,104.2,104.3,502.0,101.0621,101.1591,101.0621,101.1591,502.0
2018-07-18 13:30:00,104.0,104.0,103.72,103.72,2065.0,100.8681,100.8681,100.5966,100.5966,2065.0
2018-07-18 14:00:00,104.09,104.58,104.09,104.54,3183.0,100.9554,101.4307,100.9554,101.3919,3183.0
2018-07-18 14:30:00,104.6,105.0,104.46,104.83,3073.0,101.4501,101.838,101.3143,101.6732,3073.0
2018-07-18 15:00:00,105.01,105.11,104.82,105.11,6911.0,101.8477,101.9447,101.6635,101.9447,6911.0
2018-07-18 15:30:00,105.15,105.34,105.04,105.19,6539.0,101.9835,102.1678,101.8768,102.0223,6539.0
2018-07-19 09:30:00,104.88,105.04,103.89,104.46,6945.0,101.7216,101.8768,100.7615,101.3143,6945.0
2018-07-19 10:00:00,105.1,105.75,105.1,105.3,10647.0,101.935,102.5654,101.935,102.129,10647.0
2018-07-19 10:30:00,105.22,106.25,105.2,106.12,5278.0,102.0514,103.0504,102.032,102.9243,5278.0
2018-07-19 11:00:00,106.15,106.7,106.0,106.54,4659.0,102.9534,103.4868,102.8079,103.3317,4659.0
2018-07-19 11:30:00,106.43,106.74,106.42,106.66,2426.0,103.225,103.5256,103.2153,103.448,2426.0
2018-07-19 12:00:00,106.83,106.95,106.58,106.64,3602.0,103.6129,103.7293,103.3705,103.4286,3602.0
2018-07-19 12:30:00,106.75,106.75,106.38,106.42,815.0,103.5353,103.5353,103.1765,103.2153,815.0
2018-07-19 13:00:00,106.38,106.57,106.07,106.56,3658.0,103.1765,103.3608,102.8758,103.3511,3658.0
2018-07-19 13:30:00,106.59,107.28,106.59,107.18,8419.0,103.3802,104.0494,103.3802,103.9524,8419.0
2018-07-19 14:00:00,107.3,107.5,107.08,107.12,5891.0,104.0688,104.2627,103.8554,103.8942,5891.0
2018-07-19 14:30:00,107.29,107.39,107.11,107.29,4265.0,104.0591,104.1561,103.8845,104.0591,4265.0
2018-07-19 15:00:00,107.37,107.4,106.96,107.13,4180.0,104.1367,104.1658,103.739,103.9039,4180.0
2018-07-19 15:30:00,106.92,107.3,106.73,107.3,14557.0,103.7002,104.0688,103.5159,104.0688,14557.0
2018-07-20 09:30:00,106.89,107.24,106.56,107.18,6053.0,103.6711,104.0106,103.3511,103.9524,6053.0
2018-07-20 10:00:00,107.5,107.5,106.49,106.49,4237.0,104.2627,104.2627,103.2832,103.2832,4237.0
2018-07-20 10:30:00,106.55,106.59,106.0,106.0,1965.0,103.3414,103.3802,102.8079,102.8079,1965.0
2018-07-20 11:00:00,106.09,106.77,105.93,106.77,1900.0,102.8952,103.5547,102.74,103.5547,1900.0
2018-07-20 11:30:00,107.0,107.0,106.79,106.8,2325.0,103.7778,103.7778,103.5741,103.5838,2325.0
2018-07-20 12:00:00,106.91,107.25,106.91,107.25,1613.0,103.6905,104.0203,103.6905,104.0203,1613.0
2018-07-20 12:30:00,107.37,107.55,107.33,107.42,1946.0,104.1367,104.3112,104.0979,104.1852,1946.0
2018-07-20 13:00:00,107.48,107.48,107.38,107.38,460.0,104.2434,104.2434,104.1464,104.1464,460.0
2018-07-20 13:30:00,107.1,107.35,107.1,107.35,3504.0,103.8748,104.1173,103.8748,104.1173,3504.0
2018-07-20 14:00:00,107.15,107.23,106.64,106.64,911.0,103.9233,104.0009,103.4286,103.4286,911.0
2018-07-20 14:30:00,106.72,106.9,106.38,106.69,60478.0,103.5062,103.6808,103.1765,103.4771,60478.0
2018-07-20 15:00:00,106.65,106.9,106.56,106.64,55097.0,103.4383,103.6808,103.3511,103.4286,55097.0
2018-07-20 15:30:00,106.6,106.86,105.93,106.1,80886.0,103.3899,103.642,102.74,102.9049,80886.0
2018-07-23 09:30:00,105.82,106.22,104.94,105.55,10599.0,102.6333,103.0213,101.7798,102.3715,10599.0
2018-07-23 10:00:00,105.63,105.72,104.94,105.35,1979.0,102.4491,102.5364,101.7798,102.1775,1979.0
2018-07-23 10:30:00,105.02,105.82,105.02,105.5,1801.0,101.8574,102.6333,101.8574,102.323,1801.0
2018-07-23 11:00:00,105.62,105.62,105.31,105.59,1055.0,102.4394,102.4394,102.1387,102.4103,1055.0
2018-07-23 11:30:00,105.87,106.67,105.86,106.67,5900.0,102.6818,103.4577,102.6721,103.4577,5900.0
2018-07-23 12:00:00,106.79,106.93,106.65,106.86,7066.0,103.5741,103.7099,103.4383,103.642,7066.0
2018-07-23 12:30:00,106.86,107.18,106.86,107.17,1628.0,103.642,103.9524,103.642,103.9427,1628.0
2018-07-23 13:00:00,107.18,107.18,106.91,106.91,9112.0,103.9524,103.9524,103.6905,103.6905,9112.0
2018-07-23 13:30:00,107.1,107.22,107.02,107.05,3690.0,103.8748,103.9912,103.7972,103.8263,3690.0
2018-07-23 14:00:00,107.2,107.2,106.95,107.0,3955.0,103.9718,103.9718,103.7293,103.7778,3955.0
2018-07-23 14:30:00,106.87,106.93,106.72,106.93,3980.0,103.6517,103.7099,103.5062,103.7099,3980.0
2018-07-23 15:00:00,106.65,106.69,106.59,106.69,2125.0,103.4383,103.4771,103.3802,103.4771,2125.0
2018-07-23 15:30:00,106.53,106.76,106.37,106.46,7830.0,103.322,103.545,103.1668,103.2541,7830.0
2018-07-24 09:30:00,107.81,108.4,106.61,106.62,17223.0,104.5634,105.1356,103.3995,103.4092,17223.0
2018-07-24 10:00:00,106.76,107.49,106.72,106.9,7717.0,103.545,104.253,103.5062,103.6808,7717.0
2018-07-24 10:30:00,106.64,106.8,106.02,106.1,13149.0,103.4286,103.5838,102.8273,102.9049,13149.0
2018-07-24 11:00:00,105.94,105.96,104.91,105.69,16767.0,102.7497,102.7691,101.7507,102.5073,16767.0
2018-07-24 11:30:00,105.73,105.8,104.32,104.56,8946.0,102.546,102.6139,101.1785,101.4113,8946.0
2018-07-24 12:00:00,104.66,104.78,104.25,104.55,4715.0,101.5083,101.6247,101.1106,101.4016,4715.0
2018-07-24 12:30:00,104.35,104.49,103.5,103.55,8542.0,101.2076,101.3434,100.3832,100.4317,8542.0
2018-07-24 13:00:00,103.63,104.12,102.99,102.99,6758.0,100.5093,100.9845,99.8886,99.8886,6758.0
2018-07-24 13:30:00,103.01,103.01,102.3,102.55,8150.0,99.908,99.908,99.2193,99.4618,8150.0
2018-07-24 14:00:00,102.3,102.43,101.85,101.95,7359.0,99.2193,99.3454,98.7829,98.8799,7359.0
2018-07-24 14:30:00,102.38,102.76,102.1,102.76,9906.0,99.2969,99.6655,99.0254,99.6655,9906.0
2018-07-24 15:00:00,102.8,103.31,102.69,103.24,8905.0,99.7043,100.1989,99.5976,100.131,8905.0
2018-07-24 15:30:00,103.24,103.39,102.62,103.0,11481.0,100.131,100.2765,99.5297,99.8983,11481.0
2018-07-25 09:30:00,103.07,103.83,102.61,103.51,6791.0,99.9662,100.7033,99.52,100.3929,6791.0
2018-07-25 10:00:00,103.46,103.5,102.12,102.24,13072.0,100.3444,100.3832,99.0448,99.1611,13072.0
2018-07-25 10:30:00,102.37,102.37,101.64,102.22,4825.0,99.2872,99.2872,98.5792,99.1417,4825.0
2018-07-25 11:00:00,102.39,102.94,101.98,102.94,3178.0,99.3066,99.8401,98.909,99.8401,3178.0
2018-07-25 11:30:00,102.75,102.99,102.28,102.96,4726.0,99.6558,99.8886,99.1999,99.8595,4726.0
2018-07-25 12:00:00,103.03,103.26,103.02,103.26,607.0,99.9274,100.1504,99.9177,100.1504,607.0
2018-07-25 12:30:00,103.17,103.54,103.14,103.54,2344.0,100.0631,100.422,100.034,100.422,2344.0
2018-07-25 13:00:00,103.22,103.25,102.84,102.84,2695.0,100.1116,100.1407,99.7431,99.7431,2695.0
2018-07-25 13:30:00,102.73,102.73,102.39,102.63,3750.0,99.6364,99.6364,99.3066,99.5394,3750.0
2018-07-25 14:00:00,102.78,103.02,102.76,103.01,2967.0,99.6849,99.9177,99.6655,99.908,2967.0
2018-07-25 14:30:00,103.22,103.22,103.09,103.11,1207.0,100.1116,100.1116,99.9856,100.0049,1207.0
2018-07-25 15:00:00,103.19,103.48,103.1,103.1,9508.0,100.0825,100.3638,99.9952,99.9952,9508.0
2018-07-25 15:30:00,102.75,104.06,102.75,103.98,28559.0,99.6558,100.9263,99.6558,100.8487,28559.0
2018-07-26 09:30:00,104.36,105.6,104.36,105.28,12369.0,101.2173,102.42,101.2173,102.1096,12369.0
2018-07-26 10:00:00,105.45,105.98,105.35,105.7,11485.0,102.2745,102.7885,102.1775,102.517,11485.0
2018-07-26 10:30:00,105.56,107.03,105.56,106.75,8229.0,102.3812,103.8069,102.3812,103.5353,8229.0
2018-07-26 11:00:00,106.89,107.5,106.86,107.05,4544.0,103.6711,104.2627,103.642,103.8263,4544.0
2018-07-26 11:30:00,106.93,106.94,106.14,106.4,10953.0,103.7099,103.7196,102.9437,103.1959,10953.0
2018-07-26 12:00:00,106.01,106.01,105.07,105.37,3922.0,102.8176,102.8176,101.9059,102.1969,3922.0
2018-07-26 12:30:00,105.25,105.29,104.9,105.1,4161.0,102.0805,102.1193,101.741,101.935,4161.0
2018-07-26 13:00:00,105.3,105.4,105.28,105.35,3000.0,102.129,102.226,102.1096,102.1775,3000.0
2018-07-26 13:30:00,105.29,105.58,105.28,105.47,9622.0,102.1193,102.4006,102.1096,102.2939,9622.0
2018-07-26 14:00:00,105.49,105.82,105.49,105.82,3739.0,102.3133,102.6333,102.3133,102.6333,3739.0
2018-07-26 14:30:00,105.81,106.0,105.71,105.74,3840.0,102.6236,102.8079,102.5267,102.5557,3840.0
2018-07-26 15:00:00,105.65,106.0,105.65,105.67,1333.0,102.4685,102.8079,102.4685,102.4879,1333.0
2018-07-26 15:30:00,106.0,106.1,105.61,105.61,6282.0,102.8079,102.9049,102.4297,102.4297,6282.0
2018-07-27 09:30:00,105.84,106.26,104.89,104.91,4803.0,102.6527,103.0601,101.7313,101.7507,4803.0
2018-07-27 10:00:00,104.32,104.33,103.16,103.16,11965.0,101.1785,101.1882,100.0534,100.0534,11965.0
2018-07-27 10:30:00,102.9,103.31,101.55,101.75,14426.0,99.8013,100.1989,98.4919,98.6859,14426.0
2018-07-27 11:00:00,101.79,102.16,100.36,100.36,18199.0,98.7247,99.0836,97.3378,97.3378,18199.0
2018-07-27 11:30:00,100.7,101.57,100.7,101.36,3015.0,97.6675,98.5113,97.6675,98.3076,3015.0
2018-07-27 12:00:00,101.0,101.0,100.49,100.49,709.0,97.9585,97.9585,97.4638,97.4638,709.0
2018-07-27 12:30:00,100.5,100.51,99.4,99.48,12216.0,97.4735,97.4832,96.4067,96.4843,12216.0
2018-07-27 13:00:00,99.29,100.09,99.0,100.07,6047.0,96.3,97.0759,96.0187,97.0565,6047.0
2018-07-27 13:30:00,99.76,100.27,99.24,100.27,7670.0,96.7558,97.2505,96.2515,97.2505,7670.0
2018-07-27 14:00:00,100.3,100.68,99.78,99.78,6942.0,97.2796,97.6481,96.7752,96.7752,6942.0
2018-07-27 14:30:00,99.79,100.07,99.45,99.59,60131.0,96.7849,97.0565,96.4552,96.5909,60131.0
2018-07-27 15:00:00,99.65,100.31,99.63,99.63,65909.0,96.6491,97.2893,96.6297,96.6297,65909.0
2018-07-27 15:30:00,99.7,100.28,99.69,99.9,71524.0,96.6976,97.2602,96.6879,96.8916,71524.0
2018-07-30 09:30:00,99.76,100.75,99.0,99.63,24431.0,96.7558,97.716,96.0187,96.6297,24431.0
2018-07-30 10:00:00,99.71,100.76,99.45,100.68,22796.0,96.7073,97.7257,96.4552,97.6481,22796.0
2018-07-30 10:30:00,100.83,101.15,100.11,100.55,19406.0,97.7936,98.104,97.0953,97.522,19406.0
2018-07-30 11:00:00,100.22,100.64,99.23,99.69,12587.0,97.202,97.6093,96.2418,96.6879,12587.0
2018-07-30 11:30:00,99.9,100.09,99.35,99.88,21481.0,96.8916,97.0759,96.3582,96.8722,21481.0
2018-07-30 12:00:00,99.6,99.6,98.66,98.78,5974.0,96.6006,96.6006,95.689,95.8053,5974.0
2018-07-30 12:30:00,98.65,99.04,98.2,99.04,10855.0,95.6793,96.0575,95.2428,96.0575,10855.0
2018-07-30 13:00:00,99.01,99.03,98.56,98.74,3715.0,96.0284,96.0478,95.592,95.7665,3715.0
2018-07-30 13:30:00,98.77,99.44,98.77,99.21,5016.0,95.7956,96.4455,95.7956,96.2224,5016.0
2018-07-30 14:00:00,99.28,99.33,99.14,99.29,1511.0,96.2903,96.3388,96.1545,96.3,1511.0
2018-07-30 14:30:00,98.9,98.9,98.69,98.69,14647.0,95.9217,95.9217,95.7181,95.7181,14647.0
2018-07-30 15:00:00,98.67,98.91,98.26,98.26,3214.0,95.6987,95.9314,95.301,95.301,3214.0
2018-07-30 15:30:00,98.25,98.56,97.72,97.95,12796.0,95.2913,95.592,94.7773,95.0003,12796.0
2018-07-31 09:30:00,98.43,99.22,98.29,98.76,22292.0,95.4659,96.2321,95.3301,95.7859,22292.0
2018-07-31 10:00:00,98.85,99.29,98.34,98.91,6188.0,95.8732,96.3,95.3786,95.9314,6188.0
2018-07-31 10:30:00,99.08,99.79,99.08,99.62,10083.0,96.0963,96.7849,96.0963,96.62,10083.0
2018-07-31 11:00:00,99.73,100.38,99.73,100.3,2400.0,96.7267,97.3572,96.7267,97.2796,2400.0
2018-07-31 11:30:00,100.6,101.23,100.6,101.12,4478.0,97.5705,98.1816,97.5705,98.0749,4478.0
2018-07-31 12:00:00,101.41,102.15,101.33,102.14,8186.0,98.3561,99.0739,98.2786,99.0642,8186.0
2018-07-31 12:30:00,102.05,102.09,101.6,101.75,8290.0,98.9769,99.0157,98.5404,98.6859,8290.0
2018-07-31 13:00:00,101.83,101.89,100.7,101.07,12841.0,98.7635,98.8217,97.6675,98.0264,12841.0
2018-07-31 13:30:00,100.87,100.87,100.5,100.67,8255.0,97.8324,97.8324,97.4735,97.6384,8255.0
2018-07-31 14:00:00,100.53,100.73,100.42,100.73,2178.0,97.5026,97.6966,97.396,97.6966,2178.0
2018-07-31 14:30:00,100.95,101.42,100.95,101.41,3250.0,97.91,98.3658,97.91,98.3561,3250.0
2018-07-31 15:00:00,101.23,101.29,100.89,101.29,3801.0,98.1816,98.2398,97.8518,98.2398,3801.0
2018-07-31 15:30:00,101.1,101.34,100.83,100.83,8408.0,98.0555,98.2882,97.7936,97.7936,8408.0
2018-08-01 09:30:00,100.88,101.1,100.12,101.0,21687.0,97.8421,98.0555,97.105,97.9585,21687.0
2018-08-01 10:00:00,101.35,101.44,100.61,101.39,2805.0,98.2979,98.3852,97.5802,98.3367,2805.0
2018-08-01 10:30:00,101.34,101.5,100.69,100.69,2611.0,98.2882,98.4434,97.6578,97.6578,2611.0
2018-08-01 11:00:00,100.05,100.31,99.97,100.23,1467.0,97.0371,97.2893,96.9595,97.2117,1467.0
2018-08-01 11:30:00,100.03,100.03,99.0,99.04,10618.0,97.0177,97.0177,96.0187,96.0575,10618.0
2018-08-01 12:00:00,98.93,99.35,98.78,98.78,2325.0,95.9508,96.3582,95.8053,95.8053,2325.0
2018-08-01 12:30:00,98.51,98.71,98.5,98.71,3347.0,95.5435,95.7374,95.5338,95.7374,3347.0
2018-08-01 13:00:00,98.89,99.45,98.89,99.44,850.0,95.912,96.4552,95.912,96.4455,850.0
2018-08-01 13:30:00,99.45,99.65,99.4,99.51,5267.0,96.4552,96.6491,96.4067,96.5134,5267.0
2018-08-01 14:00:00,99.41,100.04,99.4,100.04,487.0,96.4164,97.0274,96.4067,97.0274,487.0
2018-08-01 14:30:00,100.19,100.44,99.62,100.35,5569.0,97.1729,97.4154,96.62,97.3281,5569.0
2018-08-01 15:00:00,100.54,100.73,100.35,100.69,3651.0,97.5123,97.6966,97.3281,97.6578,3651.0
2018-08-01 15:30:00,100.62,100.98,100.59,100.7,10784.0,97.5899,97.9391,97.5608,97.6675,10784.0
2018-08-02 09:30:00,99.18,100.23,99.18,100.19,5320.0,96.1933,97.2117,96.1933,97.1729,5320.0
2018-08-02 10:00:00,100.6,101.41,100.6,101.4,1810.0,97.5705,98.3561,97.5705,98.3464,1810.0
2018-08-02 10:30:00,101.12,101.5,100.94,101.26,13808.0,98.0749,98.4434,97.9003,98.2107,13808.0
2018-08-02 11:00:00,100.95,101.51,100.94,101.31,2434.0,97.91,98.4531,97.9003,98.2592,2434.0
2018-08-02 11:30:00,101.41,101.5,101.05,101.38,3943.0,98.3561,98.4434,98.007,98.327,3943.0
2018-08-02 12:00:00,101.37,102.7,101.37,102.7,13383.0,98.3173,99.6073,98.3173,99.6073,13383.0
2018-08-02 12:30:00,102.45,102.45,102.32,102.32,1830.0,99.3648,99.3648,99.2387,99.2387,1830.0
2018-08-02 13:00:00,102.44,103.15,102.28,103.09,4609.0,99.3551,100.0437,99.1999,99.9856,4609.0
2018-08-02 13:30:00,103.09,103.15,102.78,103.13,4145.0,99.9856,100.0437,99.6849,100.0243,4145.0
2018-08-02 14:00:00,103.2,103.2,102.52,102.57,2570.0,100.0922,100.0922,99.4327,99.4812,2570.0
2018-08-02 14:30:00,102.64,102.8,102.55,102.8,3821.0,99.5491,99.7043,99.4618,99.7043,3821.0
2018-08-02 15:00:00,102.82,102.82,102.57,102.6,1016.0,99.7237,99.7237,99.4812,99.5103,1016.0
2018-08-02 15:30:00,102.61,103.18,102.55,102.88,11081.0,99.52,100.0728,99.4618,99.7819,11081.0
2018-08-03 09:30:00,103.21,104.0,102.86,102.86,19807.0,100.1019,100.8681,99.7625,99.7625,19807.0
2018-08-03 10:00:00,102.99,103.16,102.27,102.27,9049.0,99.8886,100.0534,99.1902,99.1902,9049.0
2018-08-03 10:30:00,102.61,102.61,101.38,101.47,9273.0,99.52,99.52,98.327,98.4143,9273.0
2018-08-03 11:00:00,101.39,101.64,101.25,101.34,3250.0,98.3367,98.5792,98.201,98.2882,3250.0
2018-08-03 11:30:00,101.0,101.6,100.69,100.69,2500.0,97.9585,98.5404,97.6578,97.6578,2500.0
2018-08-03 12:00:00,100.87,101.14,100.6,100.65,2098.0,97.8324,98.0943,97.5705,97.619,2098.0
2018-08-03 12:30:00,100.9,100.9,100.35,100.58,3200.0,97.8615,97.8615,97.3281,97.5511,3200.0
2018-08-03 13:00:00,100.47,100.87,100.44,100.82,1625.0,97.4444,97.8324,97.4154,97.7839,1625.0
2018-08-03 13:30:00,100.71,101.13,100.58,101.12,1900.0,97.6772,98.0846,97.5511,98.0749,1900.0
2018-08-03 14:00:00,100.95,101.17,100.75,100.75,3678.0,97.91,98.1234,97.716,97.716,3678.0
2018-08-03 14:30:00,101.07,101.24,100.85,101.23,2846.0,98.0264,98.1913,97.813,98.1816,2846.0
2018-08-03 15:00:00,101.24,101.5,101.22,101.22,2600.0,98.1913,98.4434,98.1719,98.1719,2600.0
2018-08-03 15:30:00,101.39,101.57,101.29,101.53,10402.0,98.3367,98.5113,98.2398,98.4725,10402.0
2018-08-06 09:30:00,101.59,102.27,100.99,102.27,22061.0,98.5307,99.1902,97.9488,99.1902,22061.0
2018-08-06 10:00:00,102.34,103.17,102.25,102.25,18649.0,99.2581,100.0631,99.1708,99.1708,18649.0
2018-08-06 10:30:00,102.72,102.89,102.25,102.51,3633.0,99.6267,99.7916,99.1708,99.423,3633.0
2018-08-06 11:00:00,102.33,102.66,101.71,102.33,6242.0,99.2484,99.5685,98.6471,99.2484,6242.0
2018-08-06 11:30:00,102.23,102.92,102.23,102.92,1542.0,99.1514,99.8207,99.1514,99.8207,1542.0
2018-08-06 12:00:00,102.68,103.51,102.68,103.31,18918.0,99.5879,100.3929,99.5879,100.1989,18918.0
2018-08-06 12:30:00,103.22,103.57,103.22,103.57,5290.0,100.1116,100.4511,100.1116,100.4511,5290.0
2018-08-06 13:00:00,103.6,103.68,103.41,103.43,5471.0,100.4802,100.5578,100.2959,100.3153,5471.0
2018-08-06 13:30:00,103.21,103.21,102.73,102.73,2941.0,100.1019,100.1019,99.6364,99.6364,2941.0
2018-08-06 14:00:00,103.14,103.32,103.14,103.32,1079.0,100.034,100.2086,100.034,100.2086,1079.0
2018-08-06 14:30:00,103.25,103.25,103.08,103.25,1814.0,100.1407,100.1407,99.9759,100.1407,1814.0
2018-08-06 15:00:00,103.05,103.1,102.89,103.1,4496.0,99.9468,99.9952,99.7916,99.9952,4496.0
2018-08-06 15:30:00,103.09,103.44,103.08,103.44,6428.0,99.9856,100.325,99.9759,100.325,6428.0
2018-08-07 09:30:00,104.5,105.18,104.49,104.8,7017.0,101.3531,102.0126,101.3434,101.6441,7017.0
2018-08-07 10:00:00,104.91,105.27,104.5,105.18,5400.0,101.7507,102.0999,101.3531,102.0126,5400.0
2018-08-07 10:30:00,104.86,105.2,104.86,105.05,1605.0,101.7022,102.032,101.7022,101.8865,1605.0
2018-08-07 11:00:00,105.12,105.5,104.81,104.81,7480.0,101.9544,102.323,101.6538,101.6538,7480.0
2018-08-07 11:30:00,104.7,104.84,104.56,104.81,2000.0,101.5471,101.6829,101.4113,101.6538,2000.0
2018-08-07 12:00:00,104.76,104.76,104.48,104.52,4407.0,101.6053,101.6053,101.3337,101.3725,4407.0
2018-08-07 12:30:00,104.2,104.87,104.15,104.76,1470.0,101.0621,101.7119,101.0136,101.6053,1470.0
2018-08-07 13:00:00,104.61,104.61,104.16,104.34,3387.0,101.4598,101.4598,101.0233,101.1979,3387.0
2018-08-07 13:30:00,104.26,104.26,103.96,104.06,1153.0,101.1203,101.1203,100.8294,100.9263,1153.0
2018-08-07 14:00:00,104.54,104.6,104.0,104.0,2220.0,101.3919,101.4501,100.8681,100.8681,2220.0
2018-08-07 14:30:00,104.11,104.2,104.06,104.2,400.0,100.9748,101.0621,100.9263,101.0621,400.0
2018-08-07 15:00:00,104.37,104.59,104.23,104.51,662.0,101.227,101.4404,101.0912,101.3628,662.0
2018-08-07 15:30:00,104.43,104.49,103.94,103.96,19933.0,101.2852,101.3434,100.81,100.8294,19933.0
2018-08-08 09:30:00,104.13,104.13,103.21,103.25,13678.0,100.9942,100.9942,100.1019,100.1407,13678.0
2018-08-08 10:00:00,103.3,103.35,101.94,102.13,17076.0,100.1892,100.2377,98.8702,99.0545,17076.0
2018-08-08 10:30:00,102.2,103.12,101.9,103.12,6776.0,99.1224,100.0146,98.8314,100.0146,6776.0
2018-08-08 11:00:00,103.14,103.77,102.98,103.17,17878.0,100.034,100.6451,99.8789,100.0631,17878.0
2018-08-08 11:30:00,103.44,103.87,103.44,103.87,3000.0,100.325,100.7421,100.325,100.7421,3000.0
2018-08-08 12:00:00,103.39,103.88,103.38,103.52,5700.0,100.2765,100.7518,100.2668,100.4026,5700.0
2018-08-08 12:30:00,103.48,103.97,103.47,103.7,2142.0,100.3638,100.8391,100.3541,100.5772,2142.0
2018-08-08 13:00:00,104.24,104.28,104.18,104.2,5534.0,101.1009,101.1397,101.0427,101.0621,5534.0
2018-08-08 13:30:00,104.32,104.32,104.18,104.18,500.0,101.1785,101.1785,101.0427,101.0427,500.0
2018-08-08 14:00:00,104.36,104.47,104.32,104.32,400.0,101.2173,101.324,101.1785,101.1785,400.0
2018-08-08 14:30:00,104.16,104.16,104.01,104.01,562.0,101.0233,101.0233,100.8778,100.8778,562.0
2018-08-08 15:00:00,104.11,104.25,104.11,104.25,2780.0,100.9748,101.1106,100.9748,101.1106,2780.0
2018-08-08 15:30:00,104.24,104.25,103.83,103.83,4075.0,101.1009,101.1106,100.7033,100.7033,4075.0
2018-08-09 09:30:00,103.92,105.15,103.92,105.08,20989.0,100.7906,101.9835,100.7906,101.9156,20989.0
2018-08-09 10:00:00,104.93,105.82,104.91,105.82,3254.0,101.7701,102.6333,101.7507,102.6333,3254.0
2018-08-09 10:30:00,105.85,105.9,105.47,105.47,3430.0,102.6624,102.7109,102.2939,102.2939,3430.0
2018-08-09 11:00:00,105.3,105.8,105.28,105.42,2929.0,102.129,102.6139,102.1096,102.2454,2929.0
2018-08-09 11:30:00,105.58,105.64,104.61,105.0,12738.0,102.4006,102.4588,101.4598,101.838,12738.0
2018-08-09 12:00:00,105.19,105.19,105.05,105.06,430.0,102.0223,102.0223,101.8865,101.8962,430.0
2018-08-09 12:30:00,105.25,105.8,105.25,105.8,1840.0,102.0805,102.6139,102.0805,102.6139,1840.0
2018-08-09 13:00:00,105.58,105.69,105.57,105.57,4212.0,102.4006,102.5073,102.3909,102.3909,4212.0
2018-08-09 13:30:00,105.69,105.72,105.66,105.72,3155.0,102.5073,102.5364,102.4782,102.5364,3155.0
2018-08-09 14:00:00,105.68,105.68,105.24,105.25,3251.0,102.4976,102.4976,102.0708,102.0805,3251.0
2018-08-09 14:30:00,105.44,105.57,105.25,105.25,2900.0,102.2648,102.3909,102.0805,102.0805,2900.0
2018-08-09 15:00:00,105.25,105.27,105.12,105.25,3176.0,102.0805,102.0999,101.9544,102.0805,3176.0
2018-08-09 15:30:00,105.24,105.25,104.35,104.48,6236.0,102.0708,102.0805,101.2076,101.3337,6236.0
2018-08-10 09:30:00,102.8,104.05,102.71,103.4,36682.0,99.7043,100.9166,99.617,100.2862,36682.0
2018-08-10 10:00:00,102.97,104.6,102.97,104.6,7473.0,99.8692,101.4501,99.8692,101.4501,7473.0
2018-08-10 10:30:00,104.44,104.95,104.23,104.95,5738.0,101.2949,101.7895,101.0912,101.7895,5738.0
2018-08-10 11:00:00,105.16,105.16,104.46,104.68,3799.0,101.9932,101.9932,101.3143,101.5277,3799.0
2018-08-10 11:30:00,104.66,105.66,104.66,105.32,11099.0,101.5083,102.4782,101.5083,102.1484,11099.0
2018-08-10 12:00:00,105.38,105.38,105.05,105.18,1800.0,102.2066,102.2066,101.8865,102.0126,1800.0
2018-08-10 12:30:00,105.55,105.68,105.55,105.57,1740.0,102.3715,102.4976,102.3715,102.3909,1740.0
2018-08-10 13:00:00,105.61,105.61,105.05,105.09,2668.0,102.4297,102.4297,101.8865,101.9253,2668.0
2018-08-10 13:30:00,104.82,104.94,104.55,104.55,3218.0,101.6635,101.7798,101.4016,101.4016,3218.0
2018-08-10 14:00:00,104.57,104.57,104.31,104.31,900.0,101.421,101.421,101.1688,101.1688,900.0
2018-08-10 14:30:00,103.81,104.3,103.81,104.29,2015.0,100.6839,101.1591,100.6839,101.1494,2015.0
2018-08-10 15:00:00,104.12,104.6,104.12,104.6,1149.0,100.9845,101.4501,100.9845,101.4501,1149.0
2018-08-10 15:30:00,104.48,104.48,103.7,103.71,8366.0,101.3337,101.3337,100.5772,100.5869,8366.0
2018-08-13 09:30:00,104.02,104.17,103.38,103.49,15106.0,100.8875,101.033,100.2668,100.3735,15106.0
2018-08-13 10:00:00,103.59,104.61,103.51,103.98,9770.0,100.4705,101.4598,100.3929,100.8487,9770.0
2018-08-13 10:30:00,104.18,104.34,104.11,104.3,3840.0,101.0427,101.1979,100.9748,101.1591,3840.0
2018-08-13 11:00:00,104.05,104.05,102.79,102.9,8134.0,100.9166,100.9166,99.6946,99.8013,8134.0
2018-08-13 11:30:00,102.75,103.15,102.19,102.19,5789.0,99.6558,100.0437,99.1127,99.1127,5789.0
2018-08-13 12:00:00,101.88,102.14,101.72,101.72,5240.0,98.812,99.0642,98.6568,98.6568,5240.0
2018-08-13 12:30:00,101.5,101.67,101.05,101.05,13608.0,98.4434,98.6083,98.007,98.007,13608.0
2018-08-13 13:00:00,101.01,101.11,100.65,101.1,8532.0,97.9682,98.0652,97.619,98.0555,8532.0
2018-08-13 13:30:00,101.33,101.61,101.3,101.58,5472.0,98.2786,98.5501,98.2495,98.521,5472.0
2018-08-13 14:00:00,101.58,102.76,101.58,102.76,6064.0,98.521,99.6655,98.521,99.6655,6064.0
2018-08-13 14:30:00,102.77,103.04,102.3,102.43,5321.0,99.6752,99.9371,99.2193,99.3454,5321.0
2018-08-13 15:00:00,102.4,102.4,102.22,102.23,2500.0,99.3163,99.3163,99.1417,99.1514,2500.0
2018-08-13 15:30:00,102.1,102.18,101.8,101.94,3126.0,99.0254,99.103,98.7344,98.8702,3126.0
2018-08-14 09:30:00,102.55,103.78,102.42,103.45,22465.0,99.4618,100.6548,99.3357,100.3347,22465.0
2018-08-14 10:00:00,103.41,104.37,103.23,104.37,11741.0,100.2959,101.227,100.1213,101.227,11741.0
2018-08-14 10:30:00,104.1,105.34,104.08,105.08,22611.0,100.9651,102.1678,100.9457,101.9156,22611.0
2018-08-14 11:00:00,105.05,105.5,104.94,105.37,10922.0,101.8865,102.323,101.7798,102.1969,10922.0
2018-08-14 11:30:00,105.35,105.35,104.63,104.78,8025.0,102.1775,102.1775,101.4792,101.6247,8025.0
2018-08-14 12:00:00,105.02,105.21,104.82,105.2,17495.0,101.8574,102.0417,101.6635,102.032,17495.0
2018-08-14 12:30:00,105.25,105.47,105.14,105.14,7581.0,102.0805,102.2939,101.9738,101.9738,7581.0
2018-08-14 13:00:00,105.09,105.09,104.7,104.7,1805.0,101.9253,101.9253,101.5471,101.5471,1805.0
2018-08-14 13:30:00,104.71,104.88,104.65,104.66,7025.0,101.5568,101.7216,101.4986,101.5083,7025.0
2018-08-14 14:00:00,104.55,104.69,104.5,104.52,3954.0,101.4016,101.5374,101.3531,101.3725,3954.0
2018-08-14 14:30:00,104.81,104.9,104.5,104.5,2971.0,101.6538,101.741,101.3531,101.3531,2971.0
2018-08-14 15:00:00,104.67,105.1,104.67,105.05,8823.0,101.518,101.935,101.518,101.8865,8823.0
2018-08-14 15:30:00,105.07,105.1,104.65,104.94,6048.0,101.9059,101.935,101.4986,101.7798,6048.0
2018-08-15 09:30:00,104.11,104.11,102.39,102.39,31540.0,100.9748,100.9748,99.3066,99.3066,31540.0
2018-08-15 10:00:00,102.12,102.12,100.38,100.38,25997.0,99.0448,99.0448,97.3572,97.3572,25997.0
2018-08-15 10:30:00,100.3,100.82,99.2,99.23,32536.0,97.2796,97.7839,96.2127,96.2418,32536.0
2018-08-15 11:00:00,99.45,101.06,99.45,101.0,16899.0,96.4552,98.0167,96.4552,97.9585,16899.0
2018-08-15 11:30:00,101.3,101.58,100.34,100.34,6051.0,98.2495,98.521,97.3184,97.3184,6051.0
2018-08-15 12:00:00,101.13,101.51,101.12,101.3,3215.0,98.0846,98.4531,98.0749,98.2495,3215.0
2018-08-15 12:30:00,101.62,101.71,101.25,101.25,4700.0,98.5598,98.6471,98.201,98.201,4700.0
2018-08-15 13:00:00,101.46,101.46,100.77,100.77,2600.0,98.4046,98.4046,97.7354,97.7354,2600.0
2018-08-15 13:30:00,100.6,100.88,100.42,100.48,1100.0,97.5705,97.8421,97.396,97.4541,1100.0
2018-08-15 14:00:00,100.24,100.27,99.87,99.87,4705.0,97.2214,97.2505,96.8625,96.8625,4705.0
2018-08-15 14:30:00,99.84,100.71,99.82,100.7,9127.0,96.8334,97.6772,96.814,97.6675,9127.0
2018-08-15 15:00:00,100.75,100.9,100.27,100.36,3550.0,97.716,97.8615,97.2505,97.3378,3550.0
2018-08-15 15:30:00,100.56,101.16,100.56,100.92,12861.0,97.5317,98.1137,97.5317,97.8809,12861.0
2018-08-16 09:30:00,102.31,102.72,102.0,102.46,16653.0,99.229,99.6267,98.9284,99.3745,16653.0
2018-08-16 10:00:00,102.52,103.29,102.52,103.11,15532.0,99.4327,100.1795,99.4327,100.0049,15532.0
2018-08-16 10:30:00,103.33,103.64,102.96,103.1,11473.0,100.2183,100.519,99.8595,99.9952,11473.0
2018-08-16 11:00:00,103.35,104.23,103.32,104.21,19758.0,100.2377,101.0912,100.2086,101.0718,19758.0
2018-08-16 11:30:00,104.32,104.4,104.08,104.17,9213.0,101.1785,101.2561,100.9457,101.033,9213.0
2018-08-16 12:00:00,104.21,104.6,104.07,104.51,3020.0,101.0718,101.4501,100.936,101.3628,3020.0
2018-08-16 12:30:00,104.28,104.37,103.9,104.1,15623.0,101.1397,101.227,100.7712,100.9651,15623.0
2018-08-16 13:00:00,103.81,103.82,103.58,103.58,4002.0,100.6839,100.6936,100.4608,100.4608,4002.0
2018-08-16 13:30:00,103.68,103.71,103.15,103.15,1332.0,100.5578,100.5869,100.0437,100.0437,1332.0
2018-08-16 14:00:00,103.19,103.46,103.19,103.24,2400.0,100.0825,100.3444,100.0825,100.131,2400.0
2018-08-16 14:30:00,103.18,103.48,102.9,103.47,7140.0,100.0728,100.3638,99.8013,100.3541,7140.0
2018-08-16 15:00:00,103.67,103.76,103.67,103.76,1100.0,100.5481,100.6354,100.5481,100.6354,1100.0
2018-08-16 15:30:00,103.67,103.67,103.34,103.57,9233.0,100.5481,100.5481,100.228,100.4511,9233.0
2018-08-17 09:30:00,103.28,103.57,102.41,103.21,31897.0,100.1698,100.4511,99.326,100.1019,31897.0
2018-08-17 10:00:00,103.1,103.12,102.4,102.85,19129.0,99.9952,100.0146,99.3163,99.7528,19129.0
2018-08-17 10:30:00,102.87,103.5,102.86,102.89,12448.0,99.7722,100.3832,99.7625,99.7916,12448.0
2018-08-17 11:00:00,102.8,103.31,102.61,103.29,9089.0,99.7043,100.1989,99.52,100.1795,9089.0
2018-08-17 11:30:00,103.48,104.03,103.48,103.96,8871.0,100.3638,100.8972,100.3638,100.8294,8871.0
2018-08-17 12:00:00,103.95,104.21,103.87,104.1,5100.0,100.8197,101.0718,100.7421,100.9651,5100.0
2018-08-17 12:30:00,104.1,104.1,104.1,104.1,0.0,100.9651,100.9651,100.9651,100.9651,0.0
2018-08-17 13:00:00,103.85,103.86,103.75,103.75,1800.0,100.7227,100.7324,100.6257,100.6257,1800.0
2018-08-17 13:30:00,104.0,104.23,103.97,104.23,2801.0,100.8681,101.0912,100.8391,101.0912,2801.0
2018-08-17 14:00:00,104.29,105.13,104.29,105.13,14226.0,101.1494,101.9641,101.1494,101.9641,14226.0
2018-08-17 14:30:00,104.64,105.17,104.57,105.15,4974.0,101.4889,102.0029,101.421,101.9835,4974.0
2018-08-17 15:00:00,104.93,104.93,104.74,104.86,1500.0,101.7701,101.7701,101.5859,101.7022,1500.0
2018-08-17 15:30:00,104.67,105.09,104.62,104.95,23158.0,101.518,101.9253,101.4695,101.7895,23158.0
2018-08-20 09:30:00,105.61,106.25,105.51,105.58,27592.0,102.4297,103.0504,102.3327,102.4006,27592.0
2018-08-20 10:00:00,106.07,106.22,105.0,105.11,18200.0,102.8758,103.0213,101.838,101.9447,18200.0
2018-08-20 10:30:00,105.01,105.21,104.04,104.32,9666.0,101.8477,102.0417,100.9069,101.1785,9666.0
2018-08-20 11:00:00,104.5,105.4,104.5,105.36,4183.0,101.3531,102.226,101.3531,102.1872,4183.0
2018-08-20 11:30:00,105.76,106.05,105.73,105.88,7566.0,102.5751,102.8564,102.546,102.6915,7566.0
2018-08-20 12:00:00,105.88,106.11,105.82,105.87,5491.0,102.6915,102.9146,102.6333,102.6818,5491.0
2018-08-20 12:30:00,105.96,105.97,105.7,105.73,5633.0,102.7691,102.7788,102.517,102.546,5633.0
2018-08-20 13:00:00,105.81,106.01,105.7,106.01,3064.0,102.6236,102.8176,102.517,102.8176,3064.0
2018-08-20 13:30:00,106.2,106.42,106.14,106.41,4149.0,103.0019,103.2153,102.9437,103.2056,4149.0
2018-08-20 14:00:00,106.39,106.47,106.22,106.22,1503.0,103.1862,103.2638,103.0213,103.0213,1503.0
2018-08-20 14:30:00,106.29,106.33,106.05,106.14,3289.0,103.0892,103.128,102.8564,102.9437,3289.0
2018-08-20 15:00:00,105.98,106.24,105.91,105.94,3938.0,102.7885,103.0407,102.7206,102.7497,3938.0
2018-08-20 15:30:00,105.93,106.12,105.8,105.8,6471.0,102.74,102.9243,102.6139,102.6139,6471.0
2018-08-21 09:30:00,106.09,108.53,106.09,108.51,38690.0,102.8952,105.2617,102.8952,105.2423,38690.0
2018-08-21 10:00:00,108.58,109.03,108.51,108.88,19510.0,105.3102,105.7467,105.2423,105.6012,19510.0
2018-08-21 10:30:00,109.05,109.21,108.59,108.94,7518.0,105.7661,105.9213,105.3199,105.6594,7518.0
2018-08-21 11:00:00,108.98,109.04,108.43,108.87,6307.0,105.6982,105.7564,105.1647,105.5915,6307.0
2018-08-21 11:30:00,108.83,109.72,108.83,109.72,18084.0,105.5527,106.4159,105.5527,106.4159,18084.0
2018-08-21 12:00:00,109.79,110.41,109.72,110.36,10242.0,106.4838,107.0851,106.4159,107.0366,10242.0
2018-08-21 12:30:00,110.18,110.4,110.11,110.11,5017.0,106.862,107.0754,106.7942,106.7942,5017.0
2018-08-21 13:00:00,110.05,110.3,109.89,110.3,4036.0,106.736,106.9784,106.5808,106.9784,4036.0
2018-08-21 13:30:00,110.3,110.51,110.18,110.18,3792.0,106.9784,107.1821,106.862,106.862,3792.0
2018-08-21 14:00:00,110.13,110.48,109.98,110.41,3927.0,106.8135,107.153,106.6681,107.0851,3927.0
2018-08-21 14:30:00,110.1,110.2,109.41,109.64,4293.0,106.7845,106.8814,106.1152,106.3383,4293.0
2018-08-21 15:00:00,109.5,109.84,109.5,109.64,4179.0,106.2025,106.5323,106.2025,106.3383,4179.0
2018-08-21 15:30:00,109.73,109.87,109.45,109.45,4815.0,106.4256,106.5614,106.154,106.154,4815.0
2018-08-22 09:30:00,109.23,110.73,109.22,109.37,44273.0,105.9407,107.3955,105.931,106.0764,44273.0
2018-08-22 10:00:00,109.14,109.65,108.94,108.94,5470.0,105.8534,106.348,105.6594,105.6594,5470.0
2018-08-22 10:30:00,109.08,110.1,109.08,109.99,5716.0,105.7952,106.7845,105.7952,106.6778,5716.0
2018-08-22 11:00:00,109.68,109.93,109.34,109.93,6702.0,106.3771,106.6196,106.0473,106.6196,6702.0
2018-08-22 11:30:00,109.68,110.36,109.68,110.36,1420.0,106.3771,107.0366,106.3771,107.0366,1420.0
2018-08-22 12:00:00,110.48,110.48,110.14,110.36,930.0,107.153,107.153,106.8232,107.0366,930.0
2018-08-22 12:30:00,110.09,110.1,109.96,110.03,819.0,106.7748,106.7845,106.6487,106.7166,819.0
2018-08-22 13:00:00,109.87,110.2,109.87,110.19,2010.0,106.5614,106.8814,106.5614,106.8717,2010.0
2018-08-22 13:30:00,110.55,110.55,110.43,110.45,600.0,107.2209,107.2209,107.1045,107.1239,600.0
2018-08-22 14:00:00,110.32,110.53,109.96,109.97,550.0,106.9978,107.2015,106.6487,106.6584,550.0
2018-08-22 14:30:00,110.0,110.09,109.83,110.08,7678.0,106.6875,106.7748,106.5226,106.7651,7678.0
2018-08-22 15:00:00,110.22,110.42,110.21,110.42,4060.0,106.9008,107.0948,106.8911,107.0948,4060.0
2018-08-22 15:30:00,110.46,110.55,110.06,110.34,11402.0,107.1336,107.2209,106.7457,107.0172,11402.0
2018-08-23 09:30:00,109.81,110.39,109.81,110.23,10646.0,106.5032,107.0657,106.5032,106.9105,10646.0
2018-08-23 10:00:00,109.59,110.84,109.58,110.84,6441.0,106.2898,107.5022,106.2801,107.5022,6441.0
2018-08-23 10:30:00,110.73,110.74,109.56,109.56,8494.0,107.3955,107.4052,106.2607,106.2607,8494.0
2018-08-23 11:00:00,109.92,109.92,108.73,108.97,4086.0,106.6099,106.6099,105.4557,105.6885,4086.0
2018-08-23 11:30:00,108.9,109.09,108.44,109.09,4206.0,105.6206,105.8049,105.1744,105.8049,4206.0
2018-08-23 12:00:00,109.13,110.11,109.12,110.1,3220.0,105.8437,106.7942,105.834,106.7845,3220.0
2018-08-23 12:30:00,110.1,110.1,110.1,110.1,0.0,106.7845,106.7845,106.7845,106.7845,0.0
2018-08-23 13:00:00,109.12,109.32,109.12,109.16,3500.0,105.834,106.0279,105.834,105.8728,3500.0
2018-08-23 13:30:00,109.31,109.32,109.04,109.05,1512.0,106.0182,106.0279,105.7564,105.7661,1512.0
2018-08-23 14:00:00,109.23,109.51,109.23,109.41,1936.0,105.9407,106.2122,105.9407,106.1152,1936.0
2018-08-23 14:30:00,109.71,109.76,109.55,109.75,1838.0,106.4062,106.4547,106.251,106.445,1838.0
2018-08-23 15:00:00,109.8,109.96,109.78,109.8,2100.0,106.4935,106.6487,106.4741,106.4935,2100.0
2018-08-23 15:30:00,109.83,109.83,109.21,109.3,9205.0,106.5226,106.5226,105.9213,106.0085,9205.0
2018-08-24 09:30:00,110.06,110.65,110.06,110.2,9424.0,106.7457,107.3179,106.7457,106.8814,9424.0
2018-08-24 10:00:00,110.25,110.87,110.25,110.55,5959.0,106.9299,107.5313,106.9299,107.2209,5959.0
2018-08-24 10:30:00,110.74,111.3,110.65,110.73,23444.0,107.4052,107.9483,107.3179,107.3955,23444.0
2018-08-24 11:00:00,110.64,110.89,110.51,110.52,4699.0,107.3082,107.5507,107.1821,107.1918,4699.0
2018-08-24 11:30:00,110.47,110.64,110.28,110.63,4044.0,107.1433,107.3082,106.959,107.2985,4044.0
2018-08-24 12:00:00,110.58,110.96,110.58,110.94,3506.0,107.25,107.6186,107.25,107.5992,3506.0
2018-08-24 12:30:00,110.86,111.04,110.86,111.04,1500.0,107.5216,107.6961,107.5216,107.6961,1500.0
2018-08-24 13:00:00,111.02,111.02,110.55,110.59,1031.0,107.6767,107.6767,107.2209,107.2597,1031.0
2018-08-24 13:30:00,110.49,110.49,109.97,110.31,5529.0,107.1627,107.1627,106.6584,106.9881,5529.0
2018-08-24 14:00:00,110.28,110.59,110.24,110.59,1470.0,106.959,107.2597,106.9202,107.2597,1470.0
2018-08-24 14:30:00,110.56,110.73,110.54,110.67,29549.0,107.2306,107.3955,107.2112,107.3373,29549.0
2018-08-24 15:00:00,110.63,111.06,110.63,111.06,64259.0,107.2985,107.7155,107.2985,107.7155,64259.0
2018-08-24 15:30:00,110.98,111.34,110.94,110.96,71534.0,107.638,107.9871,107.5992,107.6186,71534.0
2018-08-27 09:30:00,112.08,113.02,111.9,113.02,7129.0,108.7048,109.6165,108.5302,109.6165,7129.0
2018-08-27 10:00:00,113.22,113.61,112.99,113.34,7000.0,109.8105,110.1888,109.5874,109.9269,7000.0
2018-08-27 10:30:00,112.99,113.11,112.39,112.6,6933.0,109.5874,109.7038,109.0055,109.2092,6933.0
2018-08-27 11:00:00,112.99,113.06,112.61,112.85,5395.0,109.5874,109.6553,109.2189,109.4516,5395.0
2018-08-27 11:30:00,112.88,113.09,112.6,113.09,5878.0,109.4807,109.6844,109.2092,109.6844,5878.0
2018-08-27 12:00:00,113.01,113.06,112.22,112.22,5104.0,109.6068,109.6553,108.8406,108.8406,5104.0
2018-08-27 12:30:00,112.34,112.5,112.24,112.24,1800.0,108.957,109.1122,108.86,108.86,1800.0
2018-08-27 13:00:00,112.24,112.28,111.62,111.67,13057.0,108.86,108.8988,108.2587,108.3072,13057.0
2018-08-27 13:30:00,111.62,112.02,111.53,112.02,4350.0,108.2587,108.6466,108.1714,108.6466,4350.0
2018-08-27 14:00:00,112.32,112.38,111.7,111.7,5537.0,108.9376,108.9958,108.3363,108.3363,5537.0
2018-08-27 14:30:00,111.84,111.92,111.43,111.49,3000.0,108.4721,108.5496,108.0744,108.1326,3000.0
2018-08-27 15:00:00,111.59,111.67,111.1,111.31,6460.0,108.2296,108.3072,107.7543,107.958,6460.0
2018-08-27 15:30:00,111.39,111.57,111.25,111.54,8520.0,108.0356,108.2102,107.8998,108.1811,8520.0
2018-08-28 09:30:00,112.22,112.54,111.72,111.83,5010.0,108.8406,109.151,108.3557,108.4624,5010.0
2018-08-28 10:00:00,111.98,112.3,111.61,111.61,22084.0,108.6078,108.9182,108.249,108.249,22084.0
2018-08-28 10:30:00,111.61,111.7,111.22,111.57,36786.0,108.249,108.3363,107.8707,108.2102,36786.0
2018-08-28 11:00:00,111.46,111.94,111.36,111.91,28397.0,108.1035,108.569,108.0065,108.5399,28397.0
2018-08-28 11:30:00,111.98,111.99,110.17,110.27,9685.0,108.6078,108.6175,106.8523,106.9493,9685.0
2018-08-28 12:00:00,110.09,110.81,110.0,110.55,4833.0,106.7748,107.4731,106.6875,107.2209,4833.0
2018-08-28 12:30:00,110.57,110.9,110.57,110.9,2241.0,107.2403,107.5604,107.2403,107.5604,2241.0
2018-08-28 13:00:00,110.96,110.97,110.79,110.8,1610.0,107.6186,107.6283,107.4537,107.4634,1610.0
2018-08-28 13:30:00,110.47,111.1,110.41,111.02,2872.0,107.1433,107.7543,107.0851,107.6767,2872.0
2018-08-28 14:00:00,111.09,111.42,111.09,111.37,1019.0,107.7446,108.0647,107.7446,108.0162,1019.0
2018-08-28 14:30:00,111.37,111.37,111.37,111.37,0.0,108.0162,108.0162,108.0162,108.0162,0.0
2018-08-28 15:00:00,111.74,111.75,111.74,111.75,800.0,108.3751,108.3848,108.3751,108.3848,800.0
2018-08-28 15:30:00,111.57,111.58,111.32,111.44,3402.0,108.2102,108.2199,107.9677,108.0841,3402.0
2018-08-29 09:30:00,111.76,112.0,110.88,110.88,27815.0,108.3945,108.6272,107.541,107.541,27815.0
2018-08-29 10:00:00,110.83,111.47,110.77,111.47,3030.0,107.4925,108.1132,107.4343,108.1132,3030.0
2018-08-29 10:30:00,111.65,112.22,111.6,112.22,10015.0,108.2878,108.8406,108.2393,108.8406,10015.0
2018-08-29 11:00:00,112.21,112.55,112.12,112.5,7912.0,108.8309,109.1607,108.7436,109.1122,7912.0
2018-08-29 11:30:00,112.45,112.64,112.05,112.23,2544.0,109.0637,109.248,108.6757,108.8503,2544.0
2018-08-29 12:00:00,112.35,112.99,112.35,112.73,4292.0,108.9667,109.5874,108.9667,109.3353,4292.0
2018-08-29 12:30:00,112.82,112.98,112.74,112.74,1750.0,109.4225,109.5777,109.345,109.345,1750.0
2018-08-29 13:00:00,112.78,112.88,112.6,112.6,1931.0,109.3837,109.4807,109.2092,109.2092,1931.0
2018-08-29 13:30:00,112.6,112.6,112.25,112.25,15970.0,109.2092,109.2092,108.8697,108.8697,15970.0
2018-08-29 14:00:00,112.3,112.65,112.3,112.65,2600.0,108.9182,109.2577,108.9182,109.2577,2600.0
2018-08-29 14:30:00,112.53,112.83,112.53,112.8,3635.0,109.1413,109.4322,109.1413,109.4031,3635.0
2018-08-29 15:00:00,112.83,113.14,112.83,113.1,15064.0,109.4322,109.7329,109.4322,109.6941,15064.0
2018-08-29 15:30:00,113.05,113.13,112.71,112.72,11018.0,109.6456,109.7232,109.3159,109.3256,11018.0
2018-08-30 09:30:00,112.08,112.81,111.66,111.7,27617.0,108.7048,109.4128,108.2975,108.3363,27617.0
2018-08-30 10:00:00,112.17,112.49,111.88,112.42,3856.0,108.7921,109.1025,108.5108,109.0346,3856.0
2018-08-30 10:30:00,112.45,112.83,112.35,112.41,6593.0,109.0637,109.4322,108.9667,109.0249,6593.0
2018-08-30 11:00:00,112.53,112.53,111.43,111.43,4475.0,109.1413,109.1413,108.0744,108.0744,4475.0
2018-08-30 11:30:00,111.69,111.86,111.5,111.86,2647.0,108.3266,108.4915,108.1423,108.4915,2647.0
2018-08-30 12:00:00,111.77,112.87,111.77,112.87,4550.0,108.4042,109.471,108.4042,109.471,4550.0
2018-08-30 12:30:00,112.59,113.21,112.44,113.21,3124.0,109.1995,109.8008,109.054,109.8008,3124.0
2018-08-30 13:00:00,113.2,113.81,113.19,113.79,26030.0,109.7911,110.3827,109.7814,110.3633,26030.0
2018-08-30 13:30:00,113.79,114.02,113.57,113.89,6075.0,110.3633,110.5864,110.15,110.4603,6075.0
2018-08-30 14:00:00,113.84,113.95,112.62,112.92,8111.0,110.4118,110.5185,109.2286,109.5195,8111.0
2018-08-30 14:30:00,112.93,113.34,112.71,112.71,3252.0,109.5292,109.9269,109.3159,109.3159,3252.0
2018-08-30 15:00:00,112.6,112.62,112.0,112.0,7625.0,109.2092,109.2286,108.6272,108.6272,7625.0
2018-08-30 15:30:00,112.23,112.38,111.86,112.38,42251.0,108.8503,108.9958,108.4915,108.9958,42251.0
2018-08-31 09:30:00,111.48,112.79,111.48,112.63,22609.0,108.1229,109.3934,108.1229,109.2383,22609.0
2018-08-31 10:00:00,112.72,112.88,112.11,112.12,6887.0,109.3256,109.4807,108.7339,108.7436,6887.0
2018-08-31 10:30:00,112.02,112.35,112.0,112.29,2399.0,108.6466,108.9667,108.6272,108.9085,2399.0
2018-08-31 11:00:00,112.47,112.47,112.06,112.37,3099.0,109.0831,109.0831,108.6854,108.9861,3099.0
2018-08-31 11:30:00,112.36,112.8,112.01,112.01,4856.0,108.9764,109.4031,108.6369,108.6369,4856.0
2018-08-31 12:00:00,112.01,112.33,111.76,112.3,7374.0,108.6369,108.9473,108.3945,108.9182,7374.0
2018-08-31 12:30:00,112.27,113.13,112.26,112.93,10274.0,108.8891,109.7232,108.8794,109.5292,10274.0
2018-08-31 13:00:00,112.7,112.75,112.57,112.66,4914.0,109.3062,109.3546,109.1801,109.2674,4914.0
2018-08-31 13:30:00,112.6,112.88,112.59,112.82,3573.0,109.2092,109.4807,109.1995,109.4225,3573.0
2018-08-31 14:00:00,112.95,112.95,112.42,112.72,5091.0,109.5486,109.5486,109.0346,109.3256,5091.0
2018-08-31 14:30:00,112.72,113.18,112.68,113.12,4223.0,109.3256,109.7717,109.2868,109.7135,4223.0
2018-08-31 15:00:00,113.25,113.52,113.08,113.1,6035.0,109.8396,110.1015,109.6747,109.6941,6035.0
2018-08-31 15:30:00,113.23,114.27,113.22,113.8,31183.0,109.8202,110.8289,109.8105,110.373,31183.0
2018-09-04 09:30:00,113.09,113.09,111.23,112.07,28134.0,109.6844,109.6844,107.8804,108.6951,28134.0
2018-09-04 10:00:00,112.28,113.3,112.09,112.51,27750.0,108.8988,109.8881,108.7145,109.1219,27750.0
2018-09-04 10:30:00,112.39,113.76,112.27,113.6,10830.0,109.0055,110.3342,108.8891,110.1791,10830.0
2018-09-04 11:00:00,113.16,113.16,111.07,111.12,14062.0,109.7523,109.7523,107.7252,107.7737,14062.0
2018-09-04 11:30:00,111.05,111.54,110.42,110.42,10074.0,107.7058,108.1811,107.0948,107.0948,10074.0
2018-09-04 12:00:00,110.44,110.89,109.94,110.26,11181.0,107.1142,107.5507,106.6293,106.9396,11181.0
2018-09-04 12:30:00,110.1,111.0,109.92,111.0,4332.0,106.7845,107.6573,106.6099,107.6573,4332.0
2018-09-04 13:00:00,111.1,111.52,111.08,111.39,2930.0,107.7543,108.1617,107.7349,108.0356,2930.0
2018-09-04 13:30:00,111.55,111.83,111.07,111.78,7300.0,108.1908,108.4624,107.7252,108.4139,7300.0
2018-09-04 14:00:00,111.75,112.17,111.74,112.17,1000.0,108.3848,108.7921,108.3751,108.7921,1000.0
2018-09-04 14:30:00,112.0,112.41,111.99,112.41,7248.0,108.6272,109.0249,108.6175,109.0249,7248.0
2018-09-04 15:00:00,112.19,112.35,112.09,112.2,4324.0,108.8115,108.9667,108.7145,108.8212,4324.0
2018-09-04 15:30:00,112.12,112.49,111.98,112.2,5741.0,108.7436,109.1025,108.6078,108.8212,5741.0
2018-09-05 09:30:00,111.68,111.68,110.46,110.46,13264.0,108.3169,108.3169,107.1336,107.1336,13264.0
2018-09-05 10:00:00,110.28,110.32,108.33,109.46,36350.0,106.959,106.9978,105.0678,106.1637,36350.0
2018-09-05 10:30:00,109.46,110.38,108.73,110.37,14004.0,106.1637,107.056,105.4557,107.0463,14004.0
2018-09-05 11:00:00,110.32,110.6,109.94,109.96,8712.0,106.9978,107.2694,106.6293,106.6487,8712.0
2018-09-05 11:30:00,109.72,110.85,109.56,110.72,14374.0,106.4159,107.5119,106.2607,107.3858,14374.0
2018-09-05 12:00:00,110.8,111.13,110.6,110.79,6233.0,107.4634,107.7834,107.2694,107.4537,6233.0
2018-09-05 12:30:00,111.18,111.31,110.78,110.78,6125.0,107.8319,107.958,107.444,107.444,6125.0
2018-09-05 13:00:00,110.59,111.03,110.35,110.77,5850.0,107.2597,107.6864,107.0269,107.4343,5850.0
2018-09-05 13:30:00,111.2,111.5,110.82,110.93,3551.0,107.8513,108.1423,107.4828,107.5895,3551.0
2018-09-05 14:00:00,111.06,111.37,110.94,111.08,5538.0,107.7155,108.0162,107.5992,107.7349,5538.0
2018-09-05 14:30:00,111.12,111.68,111.12,111.27,4386.0,107.7737,108.3169,107.7737,107.9192,4386.0
2018-09-05 15:00:00,111.44,111.72,111.28,111.28,1657.0,108.0841,108.3557,107.9289,107.9289,1657.0
2018-09-05 15:30:00,111.14,111.21,110.89,111.15,3554.0,107.7931,107.861,107.5507,107.8028,3554.0
2018-09-06 09:30:00,111.83,112.26,111.55,111.87,11070.0,108.4624,108.8794,108.1908,108.5011,11070.0
2018-09-06 10:00:00,112.35,112.35,110.91,111.91,23119.0,108.9667,108.9667,107.5701,108.5399,23119.0
2018-09-06 10:30:00,111.25,111.25,110.34,110.67,18050.0,107.8998,107.8998,107.0172,107.3373,18050.0
2018-09-06 11:00:00,110.51,110.51,109.62,109.62,4621.0,107.1821,107.1821,106.3189,106.3189,4621.0
2018-09-06 11:30:00,109.62,109.68,109.25,109.61,4712.0,106.3189,106.3771,105.96,106.3092,4712.0
2018-09-06 12:00:00,109.32,109.35,108.87,108.87,1797.0,106.0279,106.057,105.5915,105.5915,1797.0
2018-09-06 12:30:00,108.7,109.31,108.54,109.03,6109.0,105.4266,106.0182,105.2714,105.7467,6109.0
2018-09-06 13:00:00,108.75,109.19,108.5,108.95,6140.0,105.4751,105.9019,105.2326,105.6691,6140.0
2018-09-06 13:30:00,108.97,109.36,108.81,108.81,1747.0,105.6885,106.0667,105.5333,105.5333,1747.0
2018-09-06 14:00:00,108.89,109.33,108.89,109.33,2521.0,105.6109,106.0376,105.6109,106.0376,2521.0
2018-09-06 14:30:00,109.19,109.27,108.96,108.96,300.0,105.9019,105.9794,105.6788,105.6788,300.0
2018-09-06 15:00:00,109.03,109.56,109.03,109.29,3681.0,105.7467,106.2607,105.7467,105.9988,3681.0
2018-09-06 15:30:00,109.42,109.42,108.91,108.91,9007.0,106.1249,106.1249,105.6303,105.6303,9007.0
2018-09-07 09:30:00,108.13,109.45,107.39,109.18,13427.0,104.8738,106.154,104.1561,105.8922,13427.0
2018-09-07 10:00:00,109.2,110.0,109.2,109.84,5018.0,105.9116,106.6875,105.9116,106.5323,5018.0
2018-09-07 10:30:00,109.83,110.24,109.61,109.87,7391.0,106.5226,106.9202,106.3092,106.5614,7391.0
2018-09-07 11:00:00,109.82,110.09,109.81,109.99,5558.0,106.5129,106.7748,106.5032,106.6778,5558.0
2018-09-07 11:30:00,110.02,110.22,109.51,109.51,1649.0,106.7069,106.9008,106.2122,106.2122,1649.0
2018-09-07 12:00:00,109.44,109.44,108.24,108.24,7446.0,106.1443,106.1443,104.9805,104.9805,7446.0
2018-09-07 12:30:00,108.38,108.67,107.92,108.67,4625.0,105.1162,105.3975,104.6701,105.3975,4625.0
2018-09-07 13:00:00,108.17,108.17,107.66,107.66,840.0,104.9126,104.9126,104.4179,104.4179,840.0
2018-09-07 13:30:00,108.26,108.27,107.92,107.92,652.0,104.9999,105.0096,104.6701,104.6701,652.0
2018-09-07 14:00:00,107.83,108.37,107.83,108.12,2888.0,104.5828,105.1065,104.5828,104.8641,2888.0
2018-09-07 14:30:00,108.28,108.28,107.93,107.98,2522.0,105.0193,105.0193,104.6798,104.7283,2522.0
2018-09-07 15:00:00,108.32,108.32,108.24,108.24,1249.0,105.0581,105.0581,104.9805,104.9805,1249.0
2018-09-07 15:30:00,108.47,108.71,108.03,108.49,5496.0,105.2035,105.4363,104.7768,105.2229,5496.0
2018-09-10 09:30:00,109.94,110.21,109.3,109.6,13832.0,106.6293,106.8911,106.0085,106.2995,13832.0
2018-09-10 10:00:00,109.56,109.56,108.99,109.44,7897.0,106.2607,106.2607,105.7079,106.1443,7897.0
2018-09-10 10:30:00,109.81,110.11,109.81,110.11,900.0,106.5032,106.7942,106.5032,106.7942,900.0
2018-09-10 11:00:00,109.51,110.76,109.3,110.24,11863.0,106.2122,107.4246,106.0085,106.9202,11863.0
2018-09-10 11:30:00,109.75,109.78,108.84,109.16,9738.0,106.445,106.4741,105.5624,105.8728,9738.0
2018-09-10 12:00:00,109.1,109.29,108.56,108.56,3496.0,105.8146,105.9988,105.2908,105.2908,3496.0
2018-09-10 12:30:00,108.84,109.04,108.44,108.55,13711.0,105.5624,105.7564,105.1744,105.2811,13711.0
2018-09-10 13:00:00,108.96,109.22,108.96,109.18,1600.0,105.6788,105.931,105.6788,105.8922,1600.0
2018-09-10 13:30:00,109.21,109.22,109.21,109.21,200.0,105.9213,105.931,105.9213,105.9213,200.0
2018-09-10 14:00:00,109.42,109.54,109.39,109.51,1700.0,106.1249,106.2413,106.0958,106.2122,1700.0
2018-09-10 14:30:00,109.58,109.75,109.57,109.57,5575.0,106.2801,106.445,106.2704,106.2704,5575.0
2018-09-10 15:00:00,109.82,109.82,109.41,109.46,1100.0,106.5129,106.5129,106.1152,106.1637,1100.0
2018-09-10 15:30:00,109.43,109.43,108.99,109.31,7157.0,106.1346,106.1346,105.7079,106.0182,7157.0
2018-09-11 09:30:00,108.76,109.88,108.11,109.31,14723.0,105.4848,106.5711,104.8544,106.0182,14723.0
2018-09-11 10:00:00,109.45,109.74,108.76,108.84,5519.0,106.154,106.4353,105.4848,105.5624,5519.0
2018-09-11 10:30:00,108.64,108.64,107.8,107.82,4640.0,105.3684,105.3684,104.5537,104.5731,4640.0
2018-09-11 11:00:00,108.48,109.55,108.48,109.54,6937.0,105.2132,106.251,105.2132,106.2413,6937.0
2018-09-11 11:30:00,109.62,110.54,109.62,110.53,3713.0,106.3189,107.2112,106.3189,107.2015,3713.0
2018-09-11 12:00:00,110.64,110.65,110.31,110.31,2961.0,107.3082,107.3179,106.9881,106.9881,2961.0
2018-09-11 12:30:00,110.34,110.34,109.92,109.92,2957.0,107.0172,107.0172,106.6099,106.6099,2957.0
2018-09-11 13:00:00,110.17,110.17,110.17,110.17,100.0,106.8523,106.8523,106.8523,106.8523,100.0
2018-09-11 13:30:00,109.64,109.64,109.05,109.05,4077.0,106.3383,106.3383,105.7661,105.7661,4077.0
2018-09-11 14:00:00,109.16,109.63,109.16,109.62,2976.0,105.8728,106.3286,105.8728,106.3189,2976.0
2018-09-11 14:30:00,109.99,110.04,109.75,109.75,1550.0,106.6778,106.7263,106.445,106.445,1550.0
2018-09-11 15:00:00,109.66,109.74,109.62,109.62,16002.0,106.3577,106.4353,106.3189,106.3189,16002.0
2018-09-11 15:30:00,109.64,109.73,109.41,109.61,6265.0,106.3383,106.4256,106.1152,106.3092,6265.0
2018-09-12 09:30:00,109.16,109.41,108.55,108.68,9754.0,105.8728,106.1152,105.2811,105.4072,9754.0
2018-09-12 10:00:00,108.72,108.72,106.8,107.09,13509.0,105.446,105.446,103.5838,103.8651,13509.0
2018-09-12 10:30:00,106.88,107.39,106.38,106.79,30031.0,103.6614,104.1561,103.1765,103.5741,30031.0
2018-09-12 11:00:00,106.73,108.92,106.73,108.71,30371.0,103.5159,105.64,103.5159,105.4363,30371.0
2018-09-12 11:30:00,108.87,108.87,106.71,106.99,9936.0,105.5915,105.5915,103.4965,103.7681,9936.0
2018-09-12 12:00:00,107.59,108.04,107.29,108.04,5485.0,104.35,104.7865,104.0591,104.7865,5485.0
2018-09-12 12:30:00,107.81,108.07,107.81,107.92,1780.0,104.5634,104.8156,104.5634,104.6701,1780.0
2018-09-12 13:00:00,108.13,108.34,107.97,108.33,1415.0,104.8738,105.0775,104.7186,105.0678,1415.0
2018-09-12 13:30:00,108.21,108.21,108.2,108.21,300.0,104.9514,104.9514,104.9417,104.9514,300.0
2018-09-12 14:00:00,108.19,108.46,108.19,108.46,1400.0,104.932,105.1938,104.932,105.1938,1400.0
2018-09-12 14:30:00,108.58,108.77,108.58,108.59,1240.0,105.3102,105.4945,105.3102,105.3199,1240.0
2018-09-12 15:00:00,108.75,108.96,108.75,108.96,5300.0,105.4751,105.6788,105.4751,105.6788,5300.0
2018-09-12 15:30:00,109.4,109.62,108.79,108.79,5261.0,106.1055,106.3189,105.5139,105.5139,5261.0
2018-09-13 09:30:00,109.94,110.5,109.9,109.96,10848.0,106.6293,107.1724,106.5905,106.6487,10848.0
2018-09-13 10:00:00,109.82,110.07,108.43,108.43,17951.0,106.5129,106.7554,105.1647,105.1647,17951.0
2018-09-13 10:30:00,108.53,108.92,108.39,108.6,17625.0,105.2617,105.64,105.1259,105.3296,17625.0
2018-09-13 11:00:00,108.35,108.91,108.35,108.39,3778.0,105.0872,105.6303,105.0872,105.1259,3778.0
2018-09-13 11:30:00,108.65,109.17,108.53,109.17,7195.0,105.3781,105.8825,105.2617,105.8825,7195.0
2018-09-13 12:00:00,109.25,109.53,109.13,109.42,10853.0,105.96,106.2316,105.8437,106.1249,10853.0
2018-09-13 12:30:00,109.5,109.51,109.28,109.36,13663.0,106.2025,106.2122,105.9891,106.0667,13663.0
2018-09-13 13:00:00,109.03,109.03,108.9,108.9,400.0,105.7467,105.7467,105.6206,105.6206,400.0
2018-09-13 13:30:00,109.03,109.12,108.63,108.63,2789.0,105.7467,105.834,105.3587,105.3587,2789.0
2018-09-13 14:00:00,108.8,108.88,108.76,108.88,1080.0,105.5236,105.6012,105.4848,105.6012,1080.0
2018-09-13 14:30:00,108.87,108.87,108.87,108.87,100.0,105.5915,105.5915,105.5915,105.5915,100.0
2018-09-13 15:00:00,108.64,108.71,108.38,108.41,1910.0,105.3684,105.4363,105.1162,105.1453,1910.0
2018-09-13 15:30:00,108.25,108.75,108.07,108.74,8449.0,104.9902,105.4751,104.8156,105.4654,8449.0
2018-09-14 09:30:00,108.98,109.37,108.83,108.83,3724.0,105.6982,106.0764,105.5527,105.5527,3724.0
2018-09-14 10:00:00,108.77,110.08,108.52,110.0,17176.0,105.4945,106.7651,105.252,106.6875,17176.0
2018-09-14 10:30:00,110.03,110.6,110.03,110.57,26107.0,106.7166,107.2694,106.7166,107.2403,26107.0
2018-09-14 11:00:00,110.41,111.1,110.32,110.85,3688.0,107.0851,107.7543,106.9978,107.5119,3688.0
2018-09-14 11:30:00,111.0,111.0,110.67,110.87,5075.0,107.6573,107.6573,107.3373,107.5313,5075.0
2018-09-14 12:00:00,110.68,110.68,109.4,109.42,27088.0,107.347,107.347,106.1055,106.1249,27088.0
2018-09-14 12:30:00,109.5,109.56,109.36,109.42,3291.0,106.2025,106.2607,106.0667,106.1249,3291.0
2018-09-14 13:00:00,109.26,109.41,108.88,109.37,7045.0,105.9697,106.1152,105.6012,106.0764,7045.0
2018-09-14 13:30:00,109.51,109.88,109.46,109.88,1800.0,106.2122,106.5711,106.1637,106.5711,1800.0
2018-09-14 14:00:00,110.25,110.27,110.04,110.21,11060.0,106.9299,106.9493,106.7263,106.8911,11060.0
2018-09-14 14:30:00,110.39,110.54,110.32,110.51,32380.0,107.0657,107.2112,106.9978,107.1821,32380.0
2018-09-14 15:00:00,110.53,110.65,110.26,110.26,68949.0,107.2015,107.3179,106.9396,106.9396,68949.0
2018-09-14 15:30:00,110.28,110.38,109.96,110.18,76658.0,106.959,107.056,106.6487,106.862,76658.0
2018-09-17 09:30:00,110.23,110.34,108.38,108.65,10214.0,106.9105,107.0172,105.1162,105.3781,10214.0
2018-09-17 10:00:00,108.71,108.71,107.75,107.75,13254.0,105.4363,105.4363,104.5052,104.5052,13254.0
2018-09-17 10:30:00,107.53,107.53,106.75,107.0,11229.0,104.2918,104.2918,103.5353,103.7778,11229.0
2018-09-17 11:00:00,107.44,108.34,107.44,108.13,6644.0,104.2046,105.0775,104.2046,104.8738,6644.0
2018-09-17 11:30:00,108.18,108.46,108.13,108.28,1800.0,104.9223,105.1938,104.8738,105.0193,1800.0
2018-09-17 12:00:00,108.31,108.5,107.6,107.6,4897.0,105.0484,105.2326,104.3597,104.3597,4897.0
2018-09-17 12:30:00,107.27,107.72,107.25,107.35,6213.0,104.0397,104.4761,104.0203,104.1173,6213.0
2018-09-17 13:00:00,107.31,107.31,106.93,106.93,3873.0,104.0785,104.0785,103.7099,103.7099,3873.0
2018-09-17 13:30:00,106.76,107.65,106.75,107.46,7651.0,103.545,104.4082,103.5353,104.224,7651.0
2018-09-17 14:00:00,107.2,107.63,107.2,107.6,4054.0,103.9718,104.3888,103.9718,104.3597,4054.0
2018-09-17 14:30:00,107.55,107.55,107.33,107.33,500.0,104.3112,104.3112,104.0979,104.0979,500.0
2018-09-17 15:00:00,107.2,107.2,106.25,106.43,7464.0,103.9718,103.9718,103.0504,103.225,7464.0
2018-09-17 15:30:00,106.47,106.8,106.37,106.44,8971.0,103.2638,103.5838,103.1668,103.2347,8971.0
2018-09-18 09:30:00,106.99,108.13,106.99,107.34,5345.0,103.7681,104.8738,103.7681,104.1076,5345.0
2018-09-18 10:00:00,107.05,108.17,107.04,108.09,4226.0,103.8263,104.9126,103.8166,104.835,4226.0
2018-09-18 10:30:00,107.54,108.05,106.94,108.02,7462.0,104.3015,104.7962,103.7196,104.7671,7462.0
2018-09-18 11:00:00,108.19,108.29,107.86,107.98,2650.0,104.932,105.029,104.6119,104.7283,2650.0
2018-09-18 11:30:00,107.8,108.5,107.8,108.5,4900.0,104.5537,105.2326,104.5537,105.2326,4900.0
2018-09-18 12:00:00,108.43,108.64,107.88,107.88,4640.0,105.1647,105.3684,104.6313,104.6313,4640.0
2018-09-18 12:30:00,108.0,108.14,107.83,107.91,3042.0,104.7477,104.8835,104.5828,104.6604,3042.0
2018-09-18 13:00:00,108.27,108.72,108.19,108.26,4016.0,105.0096,105.446,104.932,104.9999,4016.0
2018-09-18 13:30:00,108.42,108.42,108.42,108.42,500.0,105.155,105.155,105.155,105.155,500.0
2018-09-18 14:00:00,108.34,108.74,108.34,108.6,1950.0,105.0775,105.4654,105.0775,105.3296,1950.0
2018-09-18 14:30:00,108.7,108.7,108.41,108.41,3006.0,105.4266,105.4266,105.1453,105.1453,3006.0
2018-09-18 15:00:00,108.55,108.74,108.4,108.47,2250.0,105.2811,105.4654,105.1356,105.2035,2250.0
2018-09-18 15:30:00,108.52,108.52,107.89,107.98,6151.0,105.252,105.252,104.641,104.7283,6151.0
2018-09-19 09:30:00,107.9,109.04,107.9,108.8,5969.0,104.6507,105.7564,104.6507,105.5236,5969.0
2018-09-19 10:00:00,109.29,109.29,108.09,108.43,4830.0,105.9988,105.9988,104.835,105.1647,4830.0
2018-09-19 10:30:00,108.68,108.68,108.36,108.52,3409.0,105.4072,105.4072,105.0968,105.252,3409.0
2018-09-19 11:00:00,108.65,109.08,107.86,108.16,7642.0,105.3781,105.7952,104.6119,104.9029,7642.0
2018-09-19 11:30:00,107.67,107.92,107.47,107.52,2700.0,104.4276,104.6701,104.2337,104.2821,2700.0
2018-09-19 12:00:00,107.61,107.61,106.55,106.56,6918.0,104.3694,104.3694,103.3414,103.3511,6918.0
2018-09-19 12:30:00,106.54,106.65,105.68,106.51,12097.0,103.3317,103.4383,102.4976,103.3026,12097.0
2018-09-19 13:00:00,106.54,106.54,105.9,105.9,1480.0,103.3317,103.3317,102.7109,102.7109,1480.0
2018-09-19 13:30:00,105.86,106.2,105.81,106.2,935.0,102.6721,103.0019,102.6236,103.0019,935.0
2018-09-19 14:00:00,106.5,106.55,106.25,106.25,7107.0,103.2929,103.3414,103.0504,103.0504,7107.0
2018-09-19 14:30:00,106.03,106.25,106.0,106.25,1824.0,102.837,103.0504,102.8079,103.0504,1824.0
2018-09-19 15:00:00,106.08,106.22,106.0,106.22,1506.0,102.8855,103.0213,102.8079,103.0213,1506.0
2018-09-19 15:30:00,106.12,106.7,106.11,106.7,10747.0,102.9243,103.4868,102.9146,103.4868,10747.0
2018-09-20 09:30:00,107.88,108.0,107.26,107.81,8082.0,104.6313,104.7477,104.03,104.5634,8082.0
2018-09-20 10:00:00,107.92,108.49,107.4,107.4,11347.0,104.6701,105.2229,104.1658,104.1658,11347.0
2018-09-20 10:30:00,107.58,108.53,107.58,108.25,9337.0,104.3403,105.2617,104.3403,104.9902,9337.0
2018-09-20 11:00:00,108.23,108.68,107.94,107.95,3647.0,104.9708,105.4072,104.6895,104.6992,3647.0
2018-09-20 11:30:00,108.13,108.61,108.03,108.53,7447.0,104.8738,105.3393,104.7768,105.2617,7447.0
2018-09-20 12:00:00,108.58,109.24,108.51,108.99,12418.0,105.3102,105.9503,105.2423,105.7079,12418.0
2018-09-20 12:30:00,109.03,109.2,109.03,109.2,1395.0,105.7467,105.9116,105.7467,105.9116,1395.0
2018-09-20 13:00:00,109.25,109.44,109.04,109.05,8186.0,105.96,106.1443,105.7564,105.7661,8186.0
2018-09-20 13:30:00,108.97,109.3,108.96,109.2,3070.0,105.6885,106.0085,105.6788,105.9116,3070.0
2018-09-20 14:00:00,109.25,109.66,109.25,109.65,5334.0,105.96,106.3577,105.96,106.348,5334.0
2018-09-20 14:30:00,109.62,109.63,109.51,109.53,907.0,106.3189,106.3286,106.2122,106.2316,907.0
2018-09-20 15:00:00,109.43,109.69,109.37,109.69,1214.0,106.1346,106.3868,106.0764,106.3868,1214.0
2018-09-20 15:30:00,109.57,109.68,109.31,109.68,6949.0,106.2704,106.3771,106.0182,106.3771,6949.0
2018-09-21 09:30:00,110.59,110.75,109.88,110.46,16625.0,107.2597,107.4149,106.5711,107.1336,16625.0
2018-09-21 10:00:00,110.16,110.6,109.25,109.25,8633.0,106.8426,107.2694,105.96,105.96,8633.0
2018-09-21 10:30:00,109.32,109.54,108.35,108.43,16666.0,106.0279,106.2413,105.0872,105.1647,16666.0
2018-09-21 11:00:00,108.49,108.5,108.15,108.31,530.0,105.2229,105.2326,104.8932,105.0484,530.0
2018-09-21 11:30:00,108.83,108.89,108.48,108.48,2018.0,105.5527,105.6109,105.2132,105.2132,2018.0
2018-09-21 12:00:00,108.99,108.99,108.52,108.69,3200.0,105.7079,105.7079,105.252,105.4169,3200.0
2018-09-21 12:30:00,108.55,109.13,108.5,109.05,5998.0,105.2811,105.8437,105.2326,105.7661,5998.0
2018-09-21 13:00:00,108.81,109.17,108.81,109.17,1296.0,105.5333,105.8825,105.5333,105.8825,1296.0
2018-09-21 13:30:00,109.19,109.19,108.95,109.17,1675.0,105.9019,105.9019,105.6691,105.8825,1675.0
2018-09-21 14:00:00,109.14,109.14,109.12,109.12,1200.0,105.8534,105.8534,105.834,105.834,1200.0
2018-09-21 14:30:00,108.76,108.76,108.62,108.62,262.0,105.4848,105.4848,105.349,105.349,262.0
2018-09-21 15:00:00,108.76,108.76,108.5,108.53,3918.0,105.4848,105.4848,105.2326,105.2617,3918.0
2018-09-21 15:30:00,108.44,108.52,107.82,108.13,9404.0,105.1744,105.252,104.5731,104.8738,9404.0
2018-09-24 09:30:00,107.6,108.05,107.03,107.53,13981.0,104.3597,104.7962,103.8069,104.2918,13981.0
2018-09-24 10:00:00,107.66,107.97,107.0,107.0,2135.0,104.4179,104.7186,103.7778,103.7778,2135.0
2018-09-24 10:30:00,107.12,107.19,105.65,105.93,18664.0,103.8942,103.9621,102.4685,102.74,18664.0
2018-09-24 11:00:00,105.83,106.26,105.04,105.87,10330.0,102.643,103.0601,101.8768,102.6818,10330.0
2018-09-24 11:30:00,106.07,106.07,105.34,105.5,3469.0,102.8758,102.8758,102.1678,102.323,3469.0
2018-09-24 12:00:00,105.81,105.81,105.45,105.45,1057.0,102.6236,102.6236,102.2745,102.2745,1057.0
2018-09-24 12:30:00,105.44,106.05,105.44,105.5,3138.0,102.2648,102.8564,102.2648,102.323,3138.0
2018-09-24 13:00:00,105.6,105.84,105.6,105.84,1100.0,102.42,102.6527,102.42,102.6527,1100.0
2018-09-24 13:30:00,106.31,106.68,106.2,106.58,6342.0,103.1086,103.4674,103.0019,103.3705,6342.0
2018-09-24 14:00:00,106.5,106.71,106.45,106.71,5450.0,103.2929,103.4965,103.2444,103.4965,5450.0
2018-09-24 14:30:00,106.56,106.93,106.56,106.69,5485.0,103.3511,103.7099,103.3511,103.4771,5485.0
2018-09-24 15:00:00,106.91,107.0,106.77,106.86,5316.0,103.6905,103.7778,103.5547,103.642,5316.0
2018-09-24 15:30:00,106.69,106.89,106.62,106.89,5551.0,103.4771,103.6711,103.4092,103.6711,5551.0
2018-09-25 09:30:00,107.8,107.8,107.3,107.39,11351.0,104.5537,104.5537,104.0688,104.1561,11351.0
2018-09-25 10:00:00,107.09,107.58,107.05,107.47,4383.0,103.8651,104.3403,103.8263,104.2337,4383.0
2018-09-25 10:30:00,107.45,108.07,107.45,107.56,2791.0,104.2143,104.8156,104.2143,104.3209,2791.0
2018-09-25 11:00:00,107.18,107.97,107.18,107.88,1500.0,103.9524,104.7186,103.9524,104.6313,1500.0
2018-09-25 11:30:00,107.83,108.03,107.71,108.03,993.0,104.5828,104.7768,104.4664,104.7768,993.0
2018-09-25 12:00:00,108.01,108.07,107.86,108.07,831.0,104.7574,104.8156,104.6119,104.8156,831.0
2018-09-25 12:30:00,108.01,108.04,107.91,107.91,3104.0,104.7574,104.7865,104.6604,104.6604,3104.0
2018-09-25 13:00:00,107.72,108.02,107.72,108.02,500.0,104.4761,104.7671,104.4761,104.7671,500.0
2018-09-25 13:30:00,108.14,108.18,107.75,107.84,3605.0,104.8835,104.9223,104.5052,104.5925,3605.0
2018-09-25 14:00:00,107.98,108.24,107.89,108.24,1250.0,104.7283,104.9805,104.641,104.9805,1250.0
2018-09-25 14:30:00,108.14,108.15,108.11,108.15,668.0,104.8835,104.8932,104.8544,104.8932,668.0
2018-09-25 15:00:00,107.73,108.0,107.73,108.0,1210.0,104.4858,104.7477,104.4858,104.7477,1210.0
2018-09-25 15:30:00,108.11,108.11,107.34,107.35,6202.0,104.8544,104.8544,104.1076,104.1173,6202.0
2018-09-26 09:30:00,107.73,107.73,106.85,106.85,13697.0,104.4858,104.4858,103.6323,103.6323,13697.0
2018-09-26 10:00:00,106.7,106.88,106.34,106.86,7481.0,103.4868,103.6614,103.1377,103.642,7481.0
2018-09-26 10:30:00,106.83,106.84,106.5,106.57,6120.0,103.6129,103.6226,103.2929,103.3608,6120.0
2018-09-26 11:00:00,106.33,106.77,106.33,106.75,2038.0,103.128,103.5547,103.128,103.5353,2038.0
2018-09-26 11:30:00,106.82,106.82,106.3,106.34,2638.0,103.6032,103.6032,103.0989,103.1377,2638.0
2018-09-26 12:00:00,106.23,106.48,106.1,106.43,2300.0,103.031,103.2735,102.9049,103.225,2300.0
2018-09-26 12:30:00,106.72,107.41,106.72,107.41,7090.0,103.5062,104.1755,103.5062,104.1755,7090.0
2018-09-26 13:00:00,107.42,107.46,107.23,107.39,8818.0,104.1852,104.224,104.0009,104.1561,8818.0
2018-09-26 13:30:00,107.38,107.39,106.89,106.89,3187.0,104.1464,104.1561,103.6711,103.6711,3187.0
2018-09-26 14:00:00,106.82,107.67,106.82,107.18,3650.0,103.6032,104.4276,103.6032,103.9524,3650.0
2018-09-26 14:30:00,106.8,106.87,106.37,106.37,3835.0,103.5838,103.6517,103.1668,103.1668,3835.0
2018-09-26 15:00:00,106.55,106.55,105.95,106.27,5018.0,103.3414,103.3414,102.7594,103.0698,5018.0
2018-09-26 15:30:00,106.27,106.27,103.95,104.26,24238.0,103.0698,103.0698,100.8197,101.1203,24238.0
2018-09-27 09:30:00,104.93,105.25,103.93,105.25,34806.0,101.7701,102.0805,100.8003,102.0805,34806.0
2018-09-27 10:00:00,105.0,105.17,104.2,104.2,12347.0,101.838,102.0029,101.0621,101.0621,12347.0
2018-09-27 10:30:00,104.46,105.11,104.31,104.66,17617.0,101.3143,101.9447,101.1688,101.5083,17617.0
2018-09-27 11:00:00,104.73,104.96,104.26,104.83,23881.0,101.5762,101.7992,101.1203,101.6732,23881.0
2018-09-27 11:30:00,104.84,105.49,104.76,105.49,15166.0,101.6829,102.3133,101.6053,102.3133,15166.0
2018-09-27 12:00:00,105.1,105.47,105.02,105.38,34695.0,101.935,102.2939,101.8574,102.2066,34695.0
2018-09-27 12:30:00,105.55,105.57,105.16,105.16,15915.0,102.3715,102.3909,101.9932,101.9932,15915.0
2018-09-27 13:00:00,105.05,105.05,104.99,105.0,13743.0,101.8865,101.8865,101.8283,101.838,13743.0
2018-09-27 13:30:00,105.0,105.0,104.82,104.82,770.0,101.838,101.838,101.6635,101.6635,770.0
2018-09-27 14:00:00,104.86,104.9,104.75,104.81,1755.0,101.7022,101.741,101.5956,101.6538,1755.0
2018-09-27 14:30:00,104.61,104.61,104.5,104.5,7699.0,101.4598,101.4598,101.3531,101.3531,7699.0
2018-09-27 15:00:00,104.5,104.52,104.15,104.15,6611.0,101.3531,101.3725,101.0136,101.0136,6611.0
2018-09-27 15:30:00,104.27,104.52,104.03,104.24,15702.0,101.13,101.3725,100.8972,101.1009,15702.0
2018-09-28 09:30:00,103.35,104.87,103.35,104.3,6530.0,100.2377,101.7119,100.2377,101.1591,6530.0
2018-09-28 10:00:00,104.64,105.92,104.3,105.85,25764.0,101.4889,102.7303,101.1591,102.6624,25764.0
2018-09-28 10:30:00,105.76,105.95,105.53,105.69,6825.0,102.5751,102.7594,102.3521,102.5073,6825.0
2018-09-28 11:00:00,106.04,106.04,105.67,105.91,1400.0,102.8467,102.8467,102.4879,102.7206,1400.0
2018-09-28 11:30:00,105.83,105.83,105.51,105.53,2580.0,102.643,102.643,102.3327,102.3521,2580.0
2018-09-28 12:00:00,105.31,105.66,105.28,105.5,2391.0,102.1387,102.4782,102.1096,102.323,2391.0
2018-09-28 12:30:00,105.7,105.7,105.21,105.62,1942.0,102.517,102.517,102.0417,102.4394,1942.0
2018-09-28 13:00:00,105.48,105.55,105.41,105.47,4856.0,102.3036,102.3715,102.2357,102.2939,4856.0
2018-09-28 13:30:00,105.67,105.79,105.1,105.12,8964.0,102.4879,102.6042,101.935,101.9544,8964.0
2018-09-28 14:00:00,104.95,105.32,104.95,105.32,2145.0,101.7895,102.1484,101.7895,102.1484,2145.0
2018-09-28 14:30:00,105.22,105.22,104.94,104.94,2100.0,102.0514,102.0514,101.7798,101.7798,2100.0
2018-09-28 15:00:00,104.95,105.33,104.82,105.24,3651.0,101.7895,102.1581,101.6635,102.0708,3651.0
2018-09-28 15:30:00,105.08,105.34,104.67,105.33,35704.0,101.9156,102.1678,101.518,102.1581,35704.0
2018-10-01 09:30:00,106.73,106.73,104.67,105.75,32413.0,103.5159,103.5159,101.518,102.5654,32413.0
2018-10-01 10:00:00,105.38,105.91,105.18,105.47,33649.0,102.2066,102.7206,102.0126,102.2939,33649.0
2018-10-01 10:30:00,105.39,105.39,104.32,104.39,23530.0,102.2163,102.2163,101.1785,101.2464,23530.0
2018-10-01 11:00:00,104.26,104.38,103.78,103.93,10419.0,101.1203,101.2367,100.6548,100.8003,10419.0
2018-10-01 11:30:00,104.13,104.22,103.25,103.4,4552.0,100.9942,101.0815,100.1407,100.2862,4552.0
2018-10-01 12:00:00,103.29,103.55,102.95,103.26,16986.0,100.1795,100.4317,99.8498,100.1504,16986.0
2018-10-01 12:30:00,103.07,103.38,102.39,102.52,5209.0,99.9662,100.2668,99.3066,99.4327,5209.0
2018-10-01 13:00:00,102.45,103.04,102.45,103.01,2399.0,99.3648,99.9371,99.3648,99.908,2399.0
2018-10-01 13:30:00,103.13,103.26,102.61,102.61,2616.0,100.0243,100.1504,99.52,99.52,2616.0
2018-10-01 14:00:00,102.52,102.52,102.07,102.25,8454.0,99.4327,99.4327,98.9963,99.1708,8454.0
2018-10-01 14:30:00,102.25,102.27,101.89,102.06,4762.0,99.1708,99.1902,98.8217,98.9866,4762.0
2018-10-01 15:00:00,102.13,102.14,100.76,100.92,12328.0,99.0545,99.0642,97.7257,97.8809,12328.0
2018-10-01 15:30:00,100.8,101.03,100.08,100.96,37781.0,97.7645,97.9876,97.0662,97.9197,37781.0
2018-10-02 09:30:00,100.71,101.44,100.44,100.62,31490.0,97.6772,98.3852,97.4154,97.5899,31490.0
2018-10-02 10:00:00,100.66,100.66,99.47,99.96,6640.0,97.6287,97.6287,96.4746,96.9498,6640.0
2018-10-02 10:30:00,100.03,100.05,98.89,99.01,14119.0,97.0177,97.0371,95.912,96.0284,14119.0
2018-10-02 11:00:00,99.04,99.56,98.54,98.57,24274.0,96.0575,96.5619,95.5726,95.6017,24274.0
2018-10-02 11:30:00,98.58,99.8,98.58,99.76,9024.0,95.6114,96.7946,95.6114,96.7558,9024.0
2018-10-02 12:00:00,99.73,99.76,98.87,98.93,8182.0,96.7267,96.7558,95.8926,95.9508,8182.0
2018-10-02 12:30:00,98.86,99.5,98.63,98.76,15128.0,95.8829,96.5037,95.6599,95.7859,15128.0
2018-10-02 13:00:00,98.95,99.13,98.77,99.09,2499.0,95.9702,96.1448,95.7956,96.106,2499.0
2018-10-02 13:30:00,99.09,99.09,98.77,98.78,3507.0,96.106,96.106,95.7956,95.8053,3507.0
2018-10-02 14:00:00,98.76,99.0,98.67,98.8,2595.0,95.7859,96.0187,95.6987,95.8247,2595.0
2018-10-02 14:30:00,98.29,98.4,98.07,98.07,6787.0,95.3301,95.4368,95.1167,95.1167,6787.0
2018-10-02 15:00:00,98.1,98.1,97.18,97.18,16219.0,95.1458,95.1458,94.2535,94.2535,16219.0
2018-10-02 15:30:00,97.24,97.93,97.24,97.9,11205.0,94.3117,94.9809,94.3117,94.9518,11205.0
2018-10-03 09:30:00,98.98,99.2,97.77,97.77,11446.0,95.9993,96.2127,94.8258,94.8258,11446.0
2018-10-03 10:00:00,97.98,99.37,97.98,99.05,25830.0,95.0294,96.3776,95.0294,96.0672,25830.0
2018-10-03 10:30:00,98.95,99.45,98.5,98.57,8035.0,95.9702,96.4552,95.5338,95.6017,8035.0
2018-10-03 11:00:00,98.47,99.45,98.4,99.45,4505.0,95.5047,96.4552,95.4368,96.4552,4505.0
2018-10-03 11:30:00,99.48,99.97,99.16,99.97,10150.0,96.4843,96.9595,96.1739,96.9595,10150.0
2018-10-03 12:00:00,99.99,101.1,99.8,101.09,8791.0,96.9789,98.0555,96.7946,98.0458,8791.0
2018-10-03 12:30:00,101.1,101.2,100.79,100.97,5319.0,98.0555,98.1525,97.7548,97.9294,5319.0
2018-10-03 13:00:00,101.01,101.01,100.71,100.93,1700.0,97.9682,97.9682,97.6772,97.8906,1700.0
2018-10-03 13:30:00,101.18,101.34,101.0,101.22,1504.0,98.1331,98.2882,97.9585,98.1719,1504.0
2018-10-03 14:00:00,101.07,101.53,101.07,101.47,7575.0,98.0264,98.4725,98.0264,98.4143,7575.0
2018-10-03 14:30:00,101.49,101.49,100.2,100.71,7940.0,98.4337,98.4337,97.1826,97.6772,7940.0
2018-10-03 15:00:00,100.8,100.86,100.03,100.4,5900.0,97.7645,97.8227,97.0177,97.3766,5900.0
2018-10-03 15:30:00,100.38,100.64,100.2,100.36,6368.0,97.3572,97.6093,97.1826,97.3378,6368.0
2018-10-04 09:30:00,99.59,99.59,98.29,98.29,23442.0,96.5909,96.5909,95.3301,95.3301,23442.0
2018-10-04 10:00:00,98.45,98.45,98.0,98.0,7407.0,95.4853,95.4853,95.0488,95.0488,7407.0
2018-10-04 10:30:00,97.72,98.69,97.72,98.69,2721.0,94.7773,95.7181,94.7773,95.7181,2721.0
2018-10-04 11:00:00,98.38,98.47,97.6,98.1,4518.0,95.4174,95.5047,94.6609,95.1458,4518.0
2018-10-04 11:30:00,98.21,98.28,97.36,97.43,1889.0,95.2525,95.3204,94.4281,94.496,1889.0
2018-10-04 12:00:00,97.18,97.34,95.26,95.51,16593.0,94.2535,94.4087,92.3913,92.6338,16593.0
2018-10-04 12:30:00,95.48,96.07,95.47,95.89,3606.0,92.6047,93.177,92.595,93.0024,3606.0
2018-10-04 13:00:00,95.92,96.27,95.72,96.0,3400.0,93.0315,93.3709,92.8375,93.1091,3400.0
2018-10-04 13:30:00,95.89,96.24,95.8,96.2,3576.0,93.0024,93.3418,92.9151,93.303,3576.0
2018-10-04 14:00:00,96.41,96.41,95.42,95.59,6785.0,93.5067,93.5067,92.5465,92.7114,6785.0
2018-10-04 14:30:00,95.55,96.57,95.43,96.5,2315.0,92.6726,93.6619,92.5562,93.594,2315.0
2018-10-04 15:00:00,96.5,96.62,95.68,95.68,11916.0,93.594,93.7104,92.7987,92.7987,11916.0
2018-10-04 15:30:00,95.61,96.29,95.33,96.18,22035.0,92.7308,93.3903,92.4592,93.2836,22035.0
2018-10-05 09:30:00,96.18,96.96,95.6,95.87,22531.0,93.2836,94.0401,92.7211,92.983,22531.0
2018-10-05 10:00:00,96.03,96.48,95.61,96.07,8105.0,93.1382,93.5746,92.7308,93.177,8105.0
2018-10-05 10:30:00,95.93,95.93,94.73,95.13,16671.0,93.0412,93.0412,91.8773,92.2653,16671.0
2018-10-05 11:00:00,95.03,95.12,94.0,94.01,9199.0,92.1683,92.2556,91.1693,91.179,9199.0
2018-10-05 11:30:00,93.88,93.97,91.88,91.88,19542.0,91.0529,91.1402,89.1131,89.1131,19542.0
2018-10-05 12:00:00,91.73,92.65,91.69,92.44,7648.0,88.9676,89.8599,88.9288,89.6563,7648.0
2018-10-05 12:30:00,92.05,92.29,91.63,92.08,8611.0,89.278,89.5108,88.8707,89.3071,8611.0
2018-10-05 13:00:00,91.98,91.99,90.95,91.07,12249.0,89.2101,89.2198,88.2111,88.3275,12249.0
2018-10-05 13:30:00,91.19,92.73,91.07,92.73,25165.0,88.4439,89.9375,88.3275,89.9375,25165.0
2018-10-05 14:00:00,92.68,93.42,92.68,93.4,5902.0,89.889,90.6068,89.889,90.5874,5902.0
2018-10-05 14:30:00,93.46,94.25,93.46,94.02,13199.0,90.6455,91.4118,90.6455,91.1887,13199.0
2018-10-05 15:00:00,93.86,94.21,93.57,93.7,6656.0,91.0335,91.373,90.7522,90.8783,6656.0
2018-10-05 15:30:00,93.67,93.99,93.07,93.55,16054.0,90.8492,91.1596,90.2673,90.7328,16054.0
2018-10-08 09:30:00,92.77,93.25,92.41,93.24,18521.0,89.9763,90.4419,89.6272,90.4322,18521.0
2018-10-08 10:00:00,93.16,93.75,92.8,93.75,2070.0,90.3546,90.9268,90.0054,90.9268,2070.0
2018-10-08 10:30:00,93.27,93.27,92.62,92.72,13110.0,90.4613,90.4613,89.8308,89.9278,13110.0
2018-10-08 11:00:00,92.58,92.58,92.08,92.09,4123.0,89.792,89.792,89.3071,89.3168,4123.0
2018-10-08 11:30:00,92.0,92.0,90.87,91.05,9680.0,89.2295,89.2295,88.1335,88.3081,9680.0
2018-10-08 12:00:00,91.32,91.71,91.31,91.68,8381.0,88.57,88.9482,88.5603,88.9192,8381.0
2018-10-08 12:30:00,91.6,91.63,91.14,91.14,2962.0,88.8416,88.8707,88.3954,88.3954,2962.0
2018-10-08 13:00:00,90.85,91.76,90.76,91.02,6606.0,88.1141,88.9967,88.0269,88.279,6606.0
2018-10-08 13:30:00,91.2,91.81,91.2,91.34,10327.0,88.4536,89.0452,88.4536,88.5894,10327.0
2018-10-08 14:00:00,91.55,92.45,91.55,92.45,9050.0,88.7931,89.666,88.7931,89.666,9050.0
2018-10-08 14:30:00,92.63,93.41,92.63,93.3,5203.0,89.8405,90.5971,89.8405,90.4904,5203.0
2018-10-08 15:00:00,93.31,93.74,93.05,93.05,2406.0,90.5001,90.9171,90.2479,90.2479,2406.0
2018-10-08 15:30:00,93.16,93.52,92.97,92.97,4300.0,90.3546,90.7037,90.1703,90.1703,4300.0
2018-10-09 09:30:00,92.57,93.83,92.35,93.4,22991.0,89.7823,91.0044,89.569,90.5874,22991.0
2018-10-09 10:00:00,93.9,94.07,93.03,94.06,6420.0,91.0723,91.2372,90.2285,91.2275,6420.0
2018-10-09 10:30:00,94.07,94.39,93.36,93.46,3757.0,91.2372,91.5475,90.5486,90.6455,3757.0
2018-10-09 11:00:00,93.54,94.23,93.37,94.21,7388.0,90.7231,91.3924,90.5583,91.373,7388.0
2018-10-09 11:30:00,93.97,93.97,93.06,93.49,4707.0,91.1402,91.1402,90.2576,90.6746,4707.0
2018-10-09 12:00:00,93.32,93.33,92.57,92.71,14264.0,90.5098,90.5195,89.7823,89.9181,14264.0
2018-10-09 12:30:00,92.58,92.6,92.0,92.0,4804.0,89.792,89.8114,89.2295,89.2295,4804.0
2018-10-09 13:00:00,91.93,92.41,91.62,92.05,10542.0,89.1616,89.6272,88.861,89.278,10542.0
2018-10-09 13:30:00,92.0,92.34,91.7,92.25,5345.0,89.2295,89.5593,88.9385,89.472,5345.0
2018-10-09 14:00:00,92.33,92.58,92.21,92.44,5423.0,89.5496,89.792,89.4332,89.6563,5423.0
2018-10-09 14:30:00,92.49,92.49,91.98,92.48,3744.0,89.7048,89.7048,89.2101,89.6951,3744.0
2018-10-09 15:00:00,92.54,92.54,91.57,91.92,7285.0,89.7533,89.7533,88.8125,89.1519,7285.0
2018-10-09 15:30:00,91.77,92.16,91.51,91.79,7442.0,89.0064,89.3847,88.7543,89.0258,7442.0
2018-10-10 09:30:00,91.18,91.34,89.35,89.48,36004.0,88.4342,88.5894,86.6593,86.7854,36004.0
2018-10-10 10:00:00,89.16,90.22,88.57,90.17,29628.0,86.475,87.5031,85.9028,87.4546,29628.0
2018-10-10 10:30:00,89.91,90.07,88.69,89.12,5841.0,87.2025,87.3576,86.0192,86.4362,5841.0
2018-10-10 11:00:00,88.5,88.66,87.67,88.03,6540.0,85.8349,85.9901,85.0299,85.3791,6540.0
2018-10-10 11:30:00,88.2,88.51,87.39,88.51,17306.0,85.5439,85.8446,84.7583,85.8446,17306.0
2018-10-10 12:00:00,88.5,88.58,87.74,88.26,12458.0,85.8349,85.9125,85.0978,85.6021,12458.0
2018-10-10 12:30:00,88.16,88.26,87.26,87.69,10266.0,85.5052,85.6021,84.6323,85.0493,10266.0
2018-10-10 13:00:00,87.62,88.9,87.01,88.6,13708.0,84.9814,86.2229,84.3898,85.9319,13708.0
2018-10-10 13:30:00,88.32,89.1,88.27,89.02,6284.0,85.6603,86.4168,85.6118,86.3393,6284.0
2018-10-10 14:00:00,88.62,88.62,87.12,87.53,11336.0,85.9513,85.9513,84.4965,84.8941,11336.0
2018-10-10 14:30:00,87.15,87.38,86.32,87.12,9743.0,84.5256,84.7486,83.7206,84.4965,9743.0
2018-10-10 15:00:00,86.98,86.98,85.11,85.93,31979.0,84.3607,84.3607,82.547,83.3423,31979.0
2018-10-10 15:30:00,86.0,86.0,83.8,84.06,31913.0,83.4102,83.4102,81.2764,81.5286,31913.0
2018-10-11 09:30:00,82.8,85.04,81.56,85.04,52534.0,80.3066,82.4791,79.1039,82.4791,52534.0
2018-10-11 10:00:00,84.56,84.8,82.89,83.8,28784.0,82.0136,82.2463,80.3939,81.2764,28784.0
2018-10-11 10:30:00,83.97,84.44,82.75,82.75,10026.0,81.4413,81.8972,80.2581,80.2581,10026.0
2018-10-11 11:00:00,82.6,82.66,81.43,82.16,12808.0,80.1126,80.1708,78.9778,79.6858,12808.0
2018-10-11 11:30:00,82.07,83.49,81.68,82.88,28416.0,79.5985,80.9758,79.2203,80.3842,28416.0
2018-10-11 12:00:00,83.2,84.57,82.68,84.22,10972.0,80.6945,82.0233,80.1902,81.6838,10972.0
2018-10-11 12:30:00,84.17,84.17,83.32,83.65,10920.0,81.6353,81.6353,80.8109,81.131,10920.0
2018-10-11 13:00:00,82.97,83.69,82.9,82.99,3301.0,80.4714,81.1698,80.4036,80.4908,3301.0
2018-10-11 13:30:00,82.98,83.14,82.34,82.5,15077.0,80.4811,80.6363,79.8604,80.0156,15077.0
2018-10-11 14:00:00,82.61,82.65,81.45,81.58,9091.0,80.1223,80.1611,78.9972,79.1233,9091.0
2018-10-11 14:30:00,81.29,81.34,79.37,79.83,20904.0,78.842,78.8905,76.9799,77.426,20904.0
2018-10-11 15:00:00,80.0,81.98,79.76,80.94,8000.0,77.5909,79.5113,77.3581,78.5026,8000.0
2018-10-11 15:30:00,80.91,81.2,79.01,79.06,15760.0,78.4735,78.7547,76.6307,76.6792,15760.0
2018-10-12 09:30:00,82.11,82.18,80.78,82.08,42775.0,79.6373,79.7052,78.3474,79.6082,42775.0
2018-10-12 10:00:00,82.08,82.33,80.54,80.63,15437.0,79.6082,79.8507,78.1146,78.2019,15437.0
2018-10-12 10:30:00,80.61,81.16,80.43,80.53,18822.0,78.1825,78.7159,78.0079,78.1049,18822.0
2018-10-12 11:00:00,80.49,80.8,79.87,79.87,5615.0,78.0661,78.3668,77.4648,77.4648,5615.0
2018-10-12 11:30:00,80.04,80.36,79.16,79.78,10214.0,77.6297,77.94,76.7762,77.3775,10214.0
2018-10-12 12:00:00,79.38,79.38,78.18,78.18,5353.0,76.9896,76.9896,75.8257,75.8257,5353.0
2018-10-12 12:30:00,78.33,78.34,76.53,77.4,16954.0,75.9712,75.9809,74.2254,75.0692,16954.0
2018-10-12 13:00:00,77.17,78.2,77.1,78.14,26638.0,74.8461,75.8451,74.7782,75.7869,26638.0
2018-10-12 13:30:00,77.38,78.32,76.97,78.19,5289.0,75.0498,75.9615,74.6521,75.8354,5289.0
2018-10-12 14:00:00,77.64,77.67,76.88,77.12,7712.0,75.302,75.331,74.5648,74.7976,7712.0
2018-10-12 14:30:00,77.7,78.08,77.02,78.08,1800.0,75.3601,75.7287,74.7006,75.7287,1800.0
2018-10-12 15:00:00,78.0,78.83,77.66,78.58,8342.0,75.6511,76.4561,75.3213,76.2136,8342.0
2018-10-12 15:30:00,78.65,79.57,78.39,79.15,34779.0,76.2815,77.1738,76.0294,76.7665,34779.0
2018-10-15 09:30:00,78.68,79.78,78.34,79.06,29071.0,76.3106,77.3775,75.9809,76.6792,29071.0
2018-10-15 10:00:00,79.02,79.14,77.44,78.58,27738.0,76.6404,76.7568,75.108,76.2136,27738.0
2018-10-15 10:30:00,78.44,78.73,77.87,78.46,9373.0,76.0779,76.3591,75.525,76.0973,9373.0
2018-10-15 11:00:00,78.65,80.04,78.65,79.89,22166.0,76.2815,77.6297,76.2815,77.4842,22166.0
2018-10-15 11:30:00,80.0,80.0,79.13,79.13,3731.0,77.5909,77.5909,76.7471,76.7471,3731.0
2018-10-15 12:00:00,79.17,79.89,78.78,79.77,5998.0,76.7859,77.4842,76.4076,77.3678,5998.0
2018-10-15 12:30:00,79.65,80.34,79.64,80.08,58753.0,77.2514,77.9206,77.2417,77.6685,58753.0
2018-10-15 13:00:00,80.24,80.56,79.69,79.8,65263.0,77.8237,78.134,77.2902,77.3969,65263.0
2018-10-15 13:30:00,79.93,81.6,79.9,81.53,19402.0,77.523,79.1427,77.4939,79.0748,19402.0
2018-10-15 14:00:00,81.21,81.21,80.16,80.16,7577.0,78.7644,78.7644,77.7461,77.7461,7577.0
2018-10-15 14:30:00,80.1,81.4,80.09,81.24,5082.0,77.6879,78.9487,77.6782,78.7935,5082.0
2018-10-15 15:00:00,81.34,81.55,80.77,80.77,5628.0,78.8905,79.0942,78.3377,78.3377,5628.0
2018-10-15 15:30:00,80.5,81.15,80.09,80.11,21016.0,78.0758,78.7063,77.6782,77.6976,21016.0
2018-10-16 09:30:00,81.82,81.82,79.71,80.96,22395.0,79.3561,79.3561,77.3096,78.522,22395.0
2018-10-16 10:00:00,80.98,81.8,80.98,81.57,11668.0,78.5414,79.3367,78.5414,79.1136,11668.0
2018-10-16 10:30:00,81.53,82.89,81.17,82.89,23023.0,79.0748,80.3939,78.7256,80.3939,23023.0
2018-10-16 11:00:00,83.0,83.59,82.67,83.59,14330.0,80.5005,81.0728,80.1805,81.0728,14330.0
2018-10-16 11:30:00,83.48,83.98,83.41,83.92,14577.0,80.9661,81.451,80.8982,81.3928,14577.0
2018-10-16 12:00:00,84.06,84.41,83.92,84.41,10020.0,81.5286,81.8681,81.3928,81.8681,10020.0
2018-10-16 12:30:00,84.42,85.04,84.37,84.93,15927.0,81.8778,82.4791,81.8293,82.3724,15927.0
2018-10-16 13:00:00,84.9,85.35,84.87,85.23,4258.0,82.3433,82.7798,82.3142,82.6634,4258.0
2018-10-16 13:30:00,85.25,85.74,85.25,85.7,10370.0,82.6828,83.158,82.6828,83.1192,10370.0
2018-10-16 14:00:00,85.87,86.38,85.87,86.38,8845.0,83.2841,83.7788,83.2841,83.7788,8845.0
2018-10-16 14:30:00,86.41,86.42,86.04,86.04,9466.0,83.8079,83.8176,83.449,83.449,9466.0
2018-10-16 15:00:00,85.76,86.17,85.62,86.15,8936.0,83.1774,83.5751,83.0416,83.5557,8936.0
2018-10-16 15:30:00,86.0,87.13,86.0,86.69,31343.0,83.4102,84.5062,83.4102,84.0794,31343.0
2018-10-17 09:30:00,86.13,86.13,84.45,84.57,34328.0,83.5363,83.5363,81.9069,82.0233,34328.0
2018-10-17 10:00:00,84.45,84.73,83.93,84.06,9550.0,81.9069,82.1784,81.4025,81.5286,9550.0
2018-10-17 10:30:00,84.05,84.15,82.36,83.47,9466.0,81.5189,81.6159,79.8798,80.9564,9466.0
2018-10-17 11:00:00,83.43,84.01,83.42,84.01,2069.0,80.9176,81.4801,80.9079,81.4801,2069.0
2018-10-17 11:30:00,84.19,84.82,83.89,84.6,7991.0,81.6547,82.2657,81.3637,82.0524,7991.0
2018-10-17 12:00:00,84.69,85.93,84.6,85.64,26161.0,82.1396,83.3423,82.0524,83.061,26161.0
2018-10-17 12:30:00,85.36,85.78,85.12,85.69,13671.0,82.7895,83.1968,82.5567,83.1095,13671.0
2018-10-17 13:00:00,85.55,85.93,85.49,85.53,5072.0,82.9737,83.3423,82.9156,82.9544,5072.0
2018-10-17 13:30:00,85.76,85.9,85.61,85.84,4944.0,83.1774,83.3132,83.0319,83.255,4944.0
2018-10-17 14:00:00,85.56,86.01,84.51,84.98,26006.0,82.9834,83.4199,81.9651,82.4209,26006.0
2018-10-17 14:30:00,85.21,86.04,85.21,85.99,3460.0,82.644,83.449,82.644,83.4005,3460.0
2018-10-17 15:00:00,85.83,85.9,85.52,85.66,16938.0,83.2453,83.3132,82.9447,83.0804,16938.0
2018-10-17 15:30:00,86.0,86.0,85.27,85.78,23262.0,83.4102,83.4102,82.7022,83.1968,23262.0
2018-10-18 09:30:00,84.92,84.95,83.92,84.0,19395.0,82.3627,82.3918,81.3928,81.4704,19395.0
2018-10-18 10:00:00,83.62,84.4,83.62,84.4,1130.0,81.1019,81.8584,81.1019,81.8584,1130.0
2018-10-18 10:30:00,85.07,85.09,84.02,84.02,2500.0,82.5082,82.5276,81.4898,81.4898,2500.0
2018-10-18 11:00:00,84.38,84.38,82.81,82.81,14080.0,81.839,81.839,80.3163,80.3163,14080.0
2018-10-18 11:30:00,82.77,82.81,81.67,82.11,14420.0,80.2775,80.3163,79.2106,79.6373,14420.0
2018-10-18 12:00:00,81.83,82.6,81.46,82.4,8270.0,79.3658,80.1126,79.0069,79.9186,8270.0
2018-10-18 12:30:00,81.97,82.46,81.95,82.28,2494.0,79.5016,79.9768,79.4822,79.8022,2494.0
2018-10-18 13:00:00,81.86,81.86,80.51,80.51,7827.0,79.3949,79.3949,78.0855,78.0855,7827.0
2018-10-18 13:30:00,80.72,80.84,79.94,80.17,6616.0,78.2892,78.4056,77.5327,77.7558,6616.0
2018-10-18 14:00:00,80.24,81.1,80.23,80.88,7385.0,77.8237,78.6578,77.814,78.4444,7385.0
2018-10-18 14:30:00,80.92,81.7,80.91,81.37,11549.0,78.4832,79.2397,78.4735,78.9196,11549.0
2018-10-18 15:00:00,80.87,81.36,80.5,81.06,3161.0,78.4347,78.9099,78.0758,78.619,3161.0
2018-10-18 15:30:00,80.85,81.38,80.84,80.92,24780.0,78.4153,78.9293,78.4056,78.4832,24780.0
2018-10-19 09:30:00,81.72,82.94,80.74,82.48,40151.0,79.2591,80.4423,78.3086,79.9962,40151.0
2018-10-19 10:00:00,82.35,82.74,81.72,81.73,7785.0,79.8701,80.2484,79.2591,79.2688,7785.0
2018-10-19 10:30:00,81.86,82.09,81.09,81.32,17338.0,79.3949,79.6179,78.6481,78.8711,17338.0
2018-10-19 11:00:00,81.69,81.71,80.55,80.56,8651.0,79.23,79.2494,78.1243,78.134,8651.0
2018-10-19 11:30:00,80.78,80.92,80.06,80.86,14190.0,78.3474,78.4832,77.6491,78.425,14190.0
2018-10-19 12:00:00,80.86,80.86,78.6,78.98,27022.0,78.425,78.425,76.233,76.6016,27022.0
2018-10-19 12:30:00,78.88,79.48,78.46,79.48,11118.0,76.5046,77.0865,76.0973,77.0865,11118.0
2018-10-19 13:00:00,78.75,79.53,78.6,79.15,16211.0,76.3785,77.135,76.233,76.7665,16211.0
2018-10-19 13:30:00,79.06,79.06,78.43,78.43,2100.0,76.6792,76.6792,76.0682,76.0682,2100.0
2018-10-19 14:00:00,78.42,78.62,77.57,78.49,19812.0,76.0585,76.2524,75.2341,76.1264,19812.0
2018-10-19 14:30:00,78.32,78.8,78.2,78.2,5314.0,75.9615,76.427,75.8451,75.8451,5314.0
2018-10-19 15:00:00,78.26,78.29,77.34,78.29,19961.0,75.9033,75.9324,75.011,75.9324,19961.0
2018-10-19 15:30:00,78.15,78.48,78.0,78.24,42650.0,75.7966,76.1167,75.6511,75.8839,42650.0
2018-10-22 09:30:00,79.12,79.69,78.45,78.61,19331.0,76.7374,77.2902,76.0876,76.2427,19331.0
2018-10-22 10:00:00,78.64,78.85,77.22,77.61,10199.0,76.2718,76.4755,74.8946,75.2729,10199.0
2018-10-22 10:30:00,77.61,79.88,77.61,79.4,47866.0,75.2729,77.4745,75.2729,77.009,47866.0
2018-10-22 11:00:00,79.23,79.47,78.38,79.03,4796.0,76.8441,77.0768,76.0197,76.6501,4796.0
2018-10-22 11:30:00,79.08,79.11,78.53,78.68,4078.0,76.6986,76.7277,76.1651,76.3106,4078.0
2018-10-22 12:00:00,79.11,79.11,77.31,77.31,5150.0,76.7277,76.7277,74.9819,74.9819,5150.0
2018-10-22 12:30:00,77.64,78.1,77.59,78.1,8185.0,75.302,75.7481,75.2535,75.7481,8185.0
2018-10-22 13:00:00,78.16,78.7,78.11,78.11,4295.0,75.8063,76.33,75.7578,75.7578,4295.0
2018-10-22 13:30:00,78.12,78.64,77.69,77.69,3600.0,75.7675,76.2718,75.3504,75.3504,3600.0
2018-10-22 14:00:00,77.56,77.69,76.99,77.04,18024.0,75.2244,75.3504,74.6715,74.72,18024.0
2018-10-22 14:30:00,77.01,77.91,77.01,77.88,5700.0,74.6909,75.5638,74.6909,75.5347,5700.0
2018-10-22 15:00:00,77.95,78.59,77.95,78.17,28756.0,75.6026,76.2233,75.6026,75.816,28756.0
2018-10-22 15:30:00,78.24,78.56,77.59,77.59,6834.0,75.8839,76.1942,75.2535,75.2535,6834.0
2018-10-23 09:30:00,74.54,75.06,74.16,74.47,60790.0,72.2953,72.7996,71.9267,72.2274,60790.0
2018-10-23 10:00:00,74.4,74.41,71.58,72.3,43101.0,72.1595,72.1692,69.4244,70.1228,43101.0
2018-10-23 10:30:00,71.83,73.26,71.47,73.26,33160.0,69.6669,71.0539,69.3178,71.0539,33160.0
2018-10-23 11:00:00,73.07,74.38,72.84,74.38,20722.0,70.8696,72.1401,70.6465,72.1401,20722.0
2018-10-23 11:30:00,74.31,74.37,73.2,73.47,9352.0,72.0722,72.1304,70.9957,71.2575,9352.0
2018-10-23 12:00:00,73.55,74.97,73.55,74.96,41735.0,71.3351,72.7124,71.3351,72.7027,41735.0
2018-10-23 12:30:00,75.03,75.56,74.7,74.73,10616.0,72.7705,73.2846,72.4505,72.4796,10616.0
2018-10-23 13:00:00,74.66,75.95,74.66,75.82,8469.0,72.4117,73.6628,72.4117,73.5368,8469.0
2018-10-23 13:30:00,75.89,75.99,75.12,75.17,12778.0,73.6047,73.7016,72.8578,72.9063,12778.0
2018-10-23 14:00:00,75.23,76.64,75.01,76.56,10650.0,72.9645,74.3321,72.7512,74.2545,10650.0
2018-10-23 14:30:00,76.65,77.29,76.65,77.21,6922.0,74.3418,74.9625,74.3418,74.8849,6922.0
2018-10-23 15:00:00,77.13,77.5,76.73,77.48,7525.0,74.8073,75.1662,74.4194,75.1468,7525.0
2018-10-23 15:30:00,76.87,76.93,75.55,75.72,30597.0,74.5551,74.6133,73.2749,73.4398,30597.0
2018-10-24 09:30:00,75.32,76.09,75.23,75.85,28518.0,73.0518,73.7986,72.9645,73.5659,28518.0
2018-10-24 10:00:00,75.41,75.41,74.3,74.3,20455.0,73.1391,73.1391,72.0625,72.0625,20455.0
2018-10-24 10:30:00,74.25,74.95,73.92,74.16,7183.0,72.014,72.693,71.694,71.9267,7183.0
2018-10-24 11:00:00,73.86,73.86,72.51,72.53,15899.0,71.6358,71.6358,70.3264,70.3458,15899.0
2018-10-24 11:30:00,72.55,74.22,72.37,74.01,14734.0,70.3652,71.9849,70.1907,71.7813,14734.0
2018-10-24 12:00:00,73.97,73.99,72.85,73.02,10360.0,71.7425,71.7619,70.6562,70.8211,10360.0
2018-10-24 12:30:00,72.87,72.87,71.74,72.5,20821.0,70.6756,70.6756,69.5796,70.3167,20821.0
2018-10-24 13:00:00,72.21,72.21,71.05,71.13,13706.0,70.0355,70.0355,68.9104,68.988,13706.0
2018-10-24 13:30:00,71.06,71.9,70.78,71.28,21552.0,68.9201,69.7348,68.6485,69.1335,21552.0
2018-10-24 14:00:00,70.91,71.2,70.2,71.19,17275.0,68.7746,69.0559,68.086,69.0462,17275.0
2018-10-24 14:30:00,71.27,71.57,70.08,70.11,17984.0,69.1238,69.4147,67.9696,67.9987,17984.0
2018-10-24 15:00:00,70.04,70.04,68.62,68.64,30121.0,67.9308,67.9308,66.5536,66.573,30121.0
2018-10-24 15:30:00,68.63,68.91,66.9,67.05,38281.0,66.5633,66.8348,64.8854,65.0309,38281.0
2018-10-25 09:30:00,68.05,70.09,67.81,69.89,52573.0,66.0007,67.9793,65.768,67.7853,52573.0
2018-10-25 10:00:00,69.79,70.61,69.12,69.91,18605.0,67.6883,68.4837,67.0385,67.8047,18605.0
2018-10-25 10:30:00,69.89,71.31,69.88,70.7,13849.0,67.7853,69.1626,67.7756,68.5709,13849.0
2018-10-25 11:00:00,70.82,71.75,70.44,71.75,21324.0,68.6873,69.5893,68.3188,69.5893,21324.0
2018-10-25 11:30:00,71.76,71.96,70.98,71.27,18811.0,69.599,69.793,68.8425,69.1238,18811.0
2018-10-25 12:00:00,71.09,71.38,70.46,70.48,9416.0,68.9492,69.2305,68.3382,68.3576,9416.0
2018-10-25 12:30:00,70.43,70.76,70.41,70.75,2400.0,68.3091,68.6291,68.2897,68.6194,2400.0
2018-10-25 13:00:00,70.7,71.1,70.4,71.06,5887.0,68.5709,68.9589,68.28,68.9201,5887.0
2018-10-25 13:30:00,70.9,71.47,70.9,71.02,6507.0,68.7649,69.3178,68.7649,68.8813,6507.0
2018-10-25 14:00:00,71.01,71.38,70.81,71.31,3902.0,68.8716,69.2305,68.6776,69.1626,3902.0
2018-10-25 14:30:00,71.51,72.34,71.51,72.11,7201.0,69.3565,70.1616,69.3565,69.9385,7201.0
2018-10-25 15:00:00,72.11,72.17,71.95,72.15,1950.0,69.9385,69.9967,69.7833,69.9773,1950.0
2018-10-25 15:30:00,72.24,72.25,71.0,71.3,29301.0,70.0646,70.0743,68.8619,69.1529,29301.0
2018-10-26 09:30:00,69.17,69.44,68.27,68.7,44621.0,67.087,67.3489,66.2141,66.6312,44621.0
2018-10-26 10:00:00,67.88,67.88,66.96,67.16,20449.0,65.8359,65.8359,64.9436,65.1375,20449.0
2018-10-26 10:30:00,67.09,67.09,65.25,65.27,20164.0,65.0697,65.0697,63.2851,63.3045,20164.0
2018-10-26 11:00:00,65.21,68.06,65.1,68.06,19447.0,63.2463,66.0104,63.1396,66.0104,19447.0
2018-10-26 11:30:00,68.05,68.9,67.7,68.19,12937.0,66.0007,66.8251,65.6613,66.1365,12937.0
2018-10-26 12:00:00,68.13,69.3,68.13,69.28,16548.0,66.0783,67.2131,66.0783,67.1937,16548.0
2018-10-26 12:30:00,69.31,70.9,69.31,70.41,14712.0,67.2228,68.7649,67.2228,68.2897,14712.0
2018-10-26 13:00:00,70.56,71.78,70.51,71.0,15934.0,68.4352,69.6184,68.3867,68.8619,15934.0
2018-10-26 13:30:00,70.46,70.85,69.45,70.85,8562.0,68.3382,68.7164,67.3586,68.7164,8562.0
2018-10-26 14:00:00,70.72,70.94,69.78,70.15,12993.0,68.5903,68.8037,67.6786,68.0375,12993.0
2018-10-26 14:30:00,69.86,70.64,68.52,68.52,6461.0,67.7562,68.5127,66.4566,66.4566,6461.0
2018-10-26 15:00:00,68.45,69.62,67.95,69.25,14883.0,66.3887,67.5235,65.9038,67.1646,14883.0
2018-10-26 15:30:00,69.04,69.88,68.38,68.93,18196.0,66.9609,67.7756,66.3208,66.8542,18196.0
2018-10-29 09:30:00,71.38,72.2,71.38,72.19,45941.0,69.2305,70.0258,69.2305,70.0161,45941.0
2018-10-29 10:00:00,72.17,73.37,72.17,73.25,50055.0,69.9967,71.1605,69.9967,71.0442,50055.0
2018-10-29 10:30:00,73.28,73.4,72.56,73.0,22324.0,71.0732,71.1896,70.3749,70.8017,22324.0
2018-10-29 11:00:00,73.23,73.28,72.0,72.39,29755.0,71.0248,71.0732,69.8318,70.21,29755.0
2018-10-29 11:30:00,72.55,72.69,71.5,71.5,8050.0,70.3652,70.501,69.3469,69.3469,8050.0
2018-10-29 12:00:00,71.4,71.5,70.0,70.2,28269.0,69.2499,69.3469,67.892,68.086,28269.0
2018-10-29 12:30:00,70.29,71.11,70.29,70.38,3737.0,68.1733,68.9686,68.1733,68.2606,3737.0
2018-10-29 13:00:00,70.43,71.62,70.43,71.47,9214.0,68.3091,69.4632,68.3091,69.3178,9214.0
2018-10-29 13:30:00,71.44,71.97,71.27,71.65,13069.0,69.2887,69.8027,69.1238,69.4923,13069.0
2018-10-29 14:00:00,70.9,71.24,69.78,70.07,14615.0,68.7649,69.0947,67.6786,67.9599,14615.0
2018-10-29 14:30:00,69.66,69.83,68.71,68.84,18538.0,67.5623,67.7271,66.6409,66.767,18538.0
2018-10-29 15:00:00,68.79,68.79,67.33,67.64,26811.0,66.7185,66.7185,65.3024,65.6031,26811.0
2018-10-29 15:30:00,67.52,68.23,65.68,68.0,36060.0,65.4867,66.1753,63.7021,65.9522,36060.0
2018-10-30 09:30:00,68.1,71.36,68.09,71.36,50163.0,66.0492,69.2111,66.0395,69.2111,50163.0
2018-10-30 10:00:00,71.27,71.37,70.18,70.31,55229.0,69.1238,69.2208,68.0666,68.1927,55229.0
2018-10-30 10:30:00,70.4,70.42,68.85,69.83,18352.0,68.28,68.2994,66.7767,67.7271,18352.0
2018-10-30 11:00:00,69.87,70.73,69.46,70.73,13924.0,67.7659,68.6,67.3683,68.6,13924.0
2018-10-30 11:30:00,70.98,72.08,70.91,71.47,28337.0,68.8425,69.9094,68.7746,69.3178,28337.0
2018-10-30 12:00:00,71.37,71.74,71.0,71.59,8745.0,69.2208,69.5796,68.8619,69.4341,8745.0
2018-10-30 12:30:00,71.48,71.74,70.64,70.65,20730.0,69.3275,69.5796,68.5127,68.5224,20730.0
2018-10-30 13:00:00,70.52,70.78,69.73,69.73,11291.0,68.3964,68.6485,67.6302,67.6302,11291.0
2018-10-30 13:30:00,69.67,70.6,69.2,70.59,11882.0,67.572,68.474,67.1161,68.4643,11882.0
2018-10-30 14:00:00,70.6,70.6,69.95,70.5,6152.0,68.474,68.474,67.8435,68.377,6152.0
2018-10-30 14:30:00,70.27,71.39,70.27,71.31,6420.0,68.1539,69.2402,68.1539,69.1626,6420.0
2018-10-30 15:00:00,70.9,71.72,70.9,71.56,5713.0,68.7649,69.5602,68.7649,69.405,5713.0
2018-10-30 15:30:00,71.48,72.35,71.48,72.06,17410.0,69.3275,70.1713,69.3275,69.89,17410.0
2018-10-31 09:30:00,74.26,74.6,73.58,74.56,54134.0,72.0237,72.3535,71.3642,72.3147,54134.0
2018-10-31 10:00:00,74.49,74.93,73.47,74.65,28567.0,72.2468,72.6736,71.2575,72.402,28567.0
2018-10-31 10:30:00,74.7,75.07,73.85,74.11,33148.0,72.4505,72.8093,71.6261,71.8783,33148.0
2018-10-31 11:00:00,74.14,74.27,73.69,74.15,17661.0,71.9073,72.0334,71.4709,71.917,17661.0
2018-10-31 11:30:00,74.02,74.52,73.64,73.94,30938.0,71.791,72.2759,71.4224,71.7134,30938.0
2018-10-31 12:00:00,73.82,73.95,72.92,73.55,21977.0,71.597,71.7231,70.7241,71.3351,21977.0
2018-10-31 12:30:00,73.58,74.2,73.4,74.2,10119.0,71.3642,71.9655,71.1896,71.9655,10119.0
2018-10-31 13:00:00,74.0,74.57,73.92,73.98,8167.0,71.7716,72.3244,71.694,71.7522,8167.0
2018-10-31 13:30:00,73.88,74.16,73.41,73.88,13930.0,71.6552,71.9267,71.1993,71.6552,13930.0
2018-10-31 14:00:00,73.9,74.3,73.72,73.94,10328.0,71.6746,72.0625,71.5,71.7134,10328.0
2018-10-31 14:30:00,74.06,74.49,74.03,74.11,7044.0,71.8298,72.2468,71.8007,71.8783,7044.0
2018-10-31 15:00:00,74.0,74.44,73.85,74.12,6514.0,71.7716,72.1983,71.6261,71.888,6514.0
2018-10-31 15:30:00,74.18,74.18,72.68,72.85,20469.0,71.9461,71.9461,70.4913,70.6562,20469.0
2018-11-01 09:30:00,73.81,75.02,73.8,74.46,40838.0,71.5873,72.7608,71.5776,72.2177,40838.0
2018-11-01 10:00:00,74.25,75.27,73.83,74.79,19898.0,72.014,73.0033,71.6067,72.5378,19898.0
2018-11-01 10:30:00,75.0,75.73,75.0,75.61,13033.0,72.7415,73.4495,72.7415,73.3331,13033.0
2018-11-01 11:00:00,75.86,76.12,75.22,76.0,8415.0,73.5756,73.8277,72.9548,73.7113,8415.0
2018-11-01 11:30:00,75.94,76.19,75.67,75.88,10116.0,73.6531,73.8956,73.3913,73.595,10116.0
2018-11-01 12:00:00,75.84,76.15,75.45,75.69,13464.0,73.5562,73.8568,73.1779,73.4107,13464.0
2018-11-01 12:30:00,75.98,77.0,75.84,77.0,9693.0,73.6919,74.6812,73.5562,74.6812,9693.0
2018-11-01 13:00:00,77.03,77.45,76.98,77.45,4583.0,74.7103,75.1177,74.6618,75.1177,4583.0
2018-11-01 13:30:00,77.31,77.6,77.1,77.49,9807.0,74.9819,75.2632,74.7782,75.1565,9807.0
2018-11-01 14:00:00,77.46,77.72,77.12,77.65,11894.0,75.1274,75.3795,74.7976,75.3116,11894.0
2018-11-01 14:30:00,77.7,77.96,77.64,77.94,4949.0,75.3601,75.6123,75.302,75.5929,4949.0
2018-11-01 15:00:00,77.85,77.85,77.25,77.59,9019.0,75.5056,75.5056,74.9237,75.2535,9019.0
2018-11-01 15:30:00,77.6,77.82,77.4,77.52,16806.0,75.2632,75.4765,75.0692,75.1856,16806.0
2018-11-02 09:30:00,78.45,79.67,78.41,79.33,35014.0,76.0876,77.2708,76.0488,76.9411,35014.0
2018-11-02 10:00:00,79.38,79.38,77.87,77.87,17114.0,76.9896,76.9896,75.525,75.525,17114.0
2018-11-02 10:30:00,77.83,78.54,76.88,78.37,24686.0,75.4862,76.1748,74.5648,76.01,24686.0
2018-11-02 11:00:00,78.43,78.48,76.66,76.87,16018.0,76.0682,76.1167,74.3515,74.5551,16018.0
2018-11-02 11:30:00,76.9,77.62,76.7,77.55,14934.0,74.5842,75.2826,74.3903,75.2147,14934.0
2018-11-02 12:00:00,77.97,77.97,77.28,77.49,4232.0,75.622,75.622,74.9528,75.1565,4232.0
2018-11-02 12:30:00,77.41,77.42,76.2,76.31,14444.0,75.0789,75.0886,73.9053,74.012,14444.0
2018-11-02 13:00:00,76.21,77.41,76.01,77.28,2828.0,73.915,75.0789,73.721,74.9528,2828.0
2018-11-02 13:30:00,77.1,77.74,76.76,77.74,3525.0,74.7782,75.3989,74.4485,75.3989,3525.0
2018-11-02 14:00:00,77.61,77.81,76.51,77.81,5615.0,75.2729,75.4668,74.206,75.4668,5615.0
2018-11-02 14:30:00,78.01,78.01,76.97,77.77,5908.0,75.6608,75.6608,74.6521,75.428,5908.0
2018-11-02 15:00:00,77.76,78.25,77.46,78.24,7140.0,75.4183,75.8936,75.1274,75.8839,7140.0
2018-11-02 15:30:00,78.09,78.33,77.83,78.22,32926.0,75.7384,75.9712,75.4862,75.8645,32926.0
2018-11-05 09:30:00,78.51,79.27,77.57,77.57,20689.0,76.1458,76.8829,75.2341,75.2341,20689.0
2018-11-05 10:00:00,77.55,77.58,76.07,76.8,60024.0,75.2147,75.2438,73.7792,74.4872,60024.0
2018-11-05 10:30:00,76.83,77.48,76.56,77.48,8422.0,74.5163,75.1468,74.2545,75.1468,8422.0
2018-11-05 11:00:00,77.69,78.02,76.97,76.97,12810.0,75.3504,75.6705,74.6521,74.6521,12810.0
2018-11-05 11:30:00,76.76,77.43,76.64,77.17,6219.0,74.4485,75.0983,74.3321,74.8461,6219.0
2018-11-05 12:00:00,77.27,77.38,76.95,76.95,6752.0,74.9431,75.0498,74.6327,74.6327,6752.0
2018-11-05 12:30:00,76.99,76.99,75.85,76.35,12600.0,74.6715,74.6715,73.5659,74.0508,12600.0
2018-11-05 13:00:00,76.64,77.31,76.64,77.15,3017.0,74.3321,74.9819,74.3321,74.8267,3017.0
2018-11-05 13:30:00,77.06,77.22,76.69,76.69,3650.0,74.7394,74.8946,74.3806,74.3806,3650.0
2018-11-05 14:00:00,77.01,77.9,76.89,77.9,6538.0,74.6909,75.5541,74.5745,75.5541,6538.0
2018-11-05 14:30:00,77.81,78.66,77.7,78.63,19783.0,75.4668,76.2912,75.3601,76.2621,19783.0
2018-11-05 15:00:00,78.36,78.62,77.73,77.97,15557.0,76.0003,76.2524,75.3892,75.622,15557.0
2018-11-05 15:30:00,78.06,78.21,77.71,78.19,42982.0,75.7093,75.8548,75.3698,75.8354,42982.0
2018-11-06 09:30:00,77.66,78.53,77.66,78.27,7763.0,75.3213,76.1651,75.3213,75.913,7763.0
2018-11-06 10:00:00,78.1,78.91,78.0,78.91,3428.0,75.7481,76.5337,75.6511,76.5337,3428.0
2018-11-06 10:30:00,78.9,79.05,78.74,79.05,8622.0,76.524,76.6695,76.3688,76.6695,8622.0
2018-11-06 11:00:00,79.11,79.11,78.43,78.67,6105.0,76.7277,76.7277,76.0682,76.3009,6105.0
2018-11-06 11:30:00,77.96,78.53,77.82,78.22,3230.0,75.6123,76.1651,75.4765,75.8645,3230.0
2018-11-06 12:00:00,78.48,78.97,78.48,78.97,1800.0,76.1167,76.5919,76.1167,76.5919,1800.0
2018-11-06 12:30:00,78.98,79.8,78.98,79.54,23928.0,76.6016,77.3969,76.6016,77.1447,23928.0
2018-11-06 13:00:00,79.51,79.84,79.5,79.75,5308.0,77.1156,77.4357,77.1059,77.3484,5308.0
2018-11-06 13:30:00,79.67,79.92,79.54,79.72,8878.0,77.2708,77.5133,77.1447,77.3193,8878.0
2018-11-06 14:00:00,79.46,79.54,78.44,78.44,3424.0,77.0671,77.1447,76.0779,76.0779,3424.0
2018-11-06 14:30:00,78.3,78.8,78.3,78.7,3593.0,75.9421,76.427,75.9421,76.33,3593.0
2018-11-06 15:00:00,78.48,78.62,78.34,78.62,4229.0,76.1167,76.2524,75.9809,76.2524,4229.0
2018-11-06 15:30:00,78.83,79.49,78.48,79.49,8115.0,76.4561,77.0962,76.1167,77.0962,8115.0
2018-11-07 09:30:00,80.42,81.22,79.68,80.0,43937.0,77.9982,78.7741,77.2805,77.5909,43937.0
2018-11-07 10:00:00,79.77,80.3,79.69,80.09,12849.0,77.3678,77.8818,77.2902,77.6782,12849.0
2018-11-07 10:30:00,80.49,81.32,80.36,81.0,9426.0,78.0661,78.8711,77.94,78.5608,9426.0
2018-11-07 11:00:00,80.75,81.35,80.6,81.19,19663.0,78.3183,78.9002,78.1728,78.745,19663.0
2018-11-07 11:30:00,81.11,81.86,80.93,81.86,16202.0,78.6675,79.3949,78.4929,79.3949,16202.0
2018-11-07 12:00:00,81.85,82.14,81.51,81.69,24660.0,79.3852,79.6664,79.0554,79.23,24660.0
2018-11-07 12:30:00,81.98,82.35,81.9,82.2,5386.0,79.5113,79.8701,79.4337,79.7246,5386.0
2018-11-07 13:00:00,82.32,82.46,82.17,82.29,3400.0,79.841,79.9768,79.6955,79.8119,3400.0
2018-11-07 13:30:00,82.27,82.28,81.42,81.42,885.0,79.7925,79.8022,78.9681,78.9681,885.0
2018-11-07 14:00:00,81.54,82.22,81.52,82.22,13586.0,79.0845,79.744,79.0651,79.744,13586.0
2018-11-07 14:30:00,82.2,82.63,82.2,82.63,17562.0,79.7246,80.1417,79.7246,80.1417,17562.0
2018-11-07 15:00:00,82.63,83.28,82.55,83.28,15850.0,80.1417,80.7721,80.0641,80.7721,15850.0
2018-11-07 15:30:00,83.2,83.47,82.83,83.39,13294.0,80.6945,80.9564,80.3357,80.8788,13294.0
2018-11-08 09:30:00,82.28,83.15,82.28,83.13,20090.0,79.8022,80.646,79.8022,80.6266,20090.0
2018-11-08 10:00:00,83.39,83.41,82.2,82.35,7554.0,80.8788,80.8982,79.7246,79.8701,7554.0
2018-11-08 10:30:00,82.8,83.33,82.71,83.31,13830.0,80.3066,80.8206,80.2193,80.8012,13830.0
2018-11-08 11:00:00,83.32,83.83,82.93,83.09,12470.0,80.8109,81.3055,80.4326,80.5878,12470.0
2018-11-08 11:30:00,83.26,83.53,83.05,83.05,8077.0,80.7527,81.0146,80.549,80.549,8077.0
2018-11-08 12:00:00,83.08,84.22,83.08,83.65,39929.0,80.5781,81.6838,80.5781,81.131,39929.0
2018-11-08 12:30:00,83.56,83.75,83.5,83.59,15880.0,81.0437,81.228,80.9855,81.0728,15880.0
2018-11-08 13:00:00,83.53,83.53,83.14,83.14,2100.0,81.0146,81.0146,80.6363,80.6363,2100.0
2018-11-08 13:30:00,83.01,83.01,82.77,82.84,1428.0,80.5102,80.5102,80.2775,80.3454,1428.0
2018-11-08 14:00:00,82.79,83.35,82.55,83.11,3914.0,80.2969,80.84,80.0641,80.6072,3914.0
2018-11-08 14:30:00,82.28,82.41,81.8,82.29,4846.0,79.8022,79.9283,79.3367,79.8119,4846.0
2018-11-08 15:00:00,81.93,82.73,81.87,82.48,5781.0,79.4628,80.2387,79.4046,79.9962,5781.0
2018-11-08 15:30:00,82.37,82.78,82.03,82.78,7088.0,79.8895,80.2872,79.5598,80.2872,7088.0
2018-11-09 09:30:00,81.14,81.19,79.9,80.2,16833.0,78.6966,78.745,77.4939,77.7849,16833.0
2018-11-09 10:00:00,79.91,79.91,78.63,79.47,15925.0,77.5036,77.5036,76.2621,77.0768,15925.0
2018-11-09 10:30:00,79.41,80.02,79.06,79.1,17199.0,77.0186,77.6103,76.6792,76.718,17199.0
2018-11-09 11:00:00,79.74,79.74,78.84,79.58,6567.0,77.3387,77.3387,76.4658,77.1835,6567.0
2018-11-09 11:30:00,79.62,79.75,78.0,78.0,22145.0,77.2223,77.3484,75.6511,75.6511,22145.0
2018-11-09 12:00:00,78.23,78.38,77.5,77.88,10139.0,75.8742,76.0197,75.1662,75.5347,10139.0
2018-11-09 12:30:00,77.69,78.41,77.6,77.93,5240.0,75.3504,76.0488,75.2632,75.5832,5240.0
2018-11-09 13:00:00,77.92,77.99,77.16,77.16,13300.0,75.5735,75.6414,74.8364,74.8364,13300.0
2018-11-09 13:30:00,77.29,77.29,76.67,77.16,14625.0,74.9625,74.9625,74.3612,74.8364,14625.0
2018-11-09 14:00:00,77.23,77.23,76.42,76.95,12890.0,74.9043,74.9043,74.1187,74.6327,12890.0
2018-11-09 14:30:00,77.09,78.0,76.94,77.79,8325.0,74.7685,75.6511,74.623,75.4474,8325.0
2018-11-09 15:00:00,77.65,78.43,77.58,78.08,9026.0,75.3116,76.0682,75.2438,75.7287,9026.0
2018-11-09 15:30:00,78.08,78.86,78.08,78.28,25969.0,75.7287,76.4852,75.7287,75.9227,25969.0
2018-11-12 09:30:00,78.16,78.22,75.91,75.91,36276.0,75.8063,75.8645,73.624,73.624,36276.0
2018-11-12 10:00:00,75.73,76.36,75.2,76.25,29953.0,73.4495,74.0605,72.9354,73.9538,29953.0
2018-11-12 10:30:00,76.08,76.14,74.89,74.93,12975.0,73.7889,73.8471,72.6348,72.6736,12975.0
2018-11-12 11:00:00,74.94,74.99,73.6,74.38,41318.0,72.6833,72.7318,71.3836,72.1401,41318.0
2018-11-12 11:30:00,74.22,75.37,73.79,75.37,16770.0,71.9849,73.1003,71.5679,73.1003,16770.0
2018-11-12 12:00:00,75.43,76.32,75.24,76.19,25927.0,73.1585,74.0217,72.9742,73.8956,25927.0
2018-11-12 12:30:00,75.98,76.1,75.63,75.78,4950.0,73.6919,73.8083,73.3525,73.498,4950.0
2018-11-12 13:00:00,75.51,75.51,74.77,74.78,9263.0,73.2361,73.2361,72.5184,72.5281,9263.0
2018-11-12 13:30:00,74.85,75.34,74.47,75.27,6498.0,72.596,73.0712,72.2274,73.0033,6498.0
2018-11-12 14:00:00,75.37,76.04,75.31,75.77,19442.0,73.1003,73.7501,73.0421,73.4883,19442.0
2018-11-12 14:30:00,75.8,76.53,75.36,75.79,20318.0,73.5174,74.2254,73.0906,73.5077,20318.0
2018-11-12 15:00:00,75.6,75.67,74.88,75.01,13298.0,73.3234,73.3913,72.6251,72.7512,13298.0
2018-11-12 15:30:00,74.99,74.99,73.3,73.57,55252.0,72.7318,72.7318,71.0926,71.3545,55252.0
2018-11-13 09:30:00,74.31,75.84,74.31,75.0,18516.0,72.0722,73.5562,72.0722,72.7415,18516.0
2018-11-13 10:00:00,74.72,75.53,73.64,73.64,32906.0,72.4699,73.2555,71.4224,71.4224,32906.0
2018-11-13 10:30:00,74.22,74.68,73.86,74.42,23962.0,71.9849,72.4311,71.6358,72.1789,23962.0
2018-11-13 11:00:00,75.1,76.5,75.1,76.23,39169.0,72.8384,74.1963,72.8384,73.9344,39169.0
2018-11-13 11:30:00,75.96,76.3,75.57,75.93,7180.0,73.6725,74.0023,73.2943,73.6434,7180.0
2018-11-13 12:00:00,76.01,76.21,75.27,75.42,6898.0,73.721,73.915,73.0033,73.1488,6898.0
2018-11-13 12:30:00,75.21,75.23,74.45,74.49,15369.0,72.9451,72.9645,72.208,72.2468,15369.0
2018-11-13 13:00:00,74.83,74.83,73.86,73.86,11149.0,72.5766,72.5766,71.6358,71.6358,11149.0
2018-11-13 13:30:00,74.23,74.71,74.15,74.15,9700.0,71.9946,72.4602,71.917,71.917,9700.0
2018-11-13 14:00:00,74.0,74.0,72.73,73.18,11615.0,71.7716,71.7716,70.5398,70.9763,11615.0
2018-11-13 14:30:00,73.03,73.29,72.58,72.87,4500.0,70.8308,71.0829,70.3943,70.6756,4500.0
2018-11-13 15:00:00,72.78,73.53,72.59,72.96,4800.0,70.5883,71.3157,70.404,70.7629,4800.0
2018-11-13 15:30:00,72.66,73.41,72.56,72.85,16638.0,70.4719,71.1993,70.3749,70.6562,16638.0
2018-11-14 09:30:00,74.69,75.61,74.69,75.24,49563.0,72.4408,73.3331,72.4408,72.9742,49563.0
2018-11-14 10:00:00,75.33,75.33,73.71,74.05,8070.0,73.0615,73.0615,71.4903,71.8201,8070.0
2018-11-14 10:30:00,73.93,74.33,73.14,73.24,2737.0,71.7037,72.0916,70.9375,71.0345,2737.0
2018-11-14 11:00:00,72.83,72.83,72.09,72.11,7100.0,70.6368,70.6368,69.9191,69.9385,7100.0
2018-11-14 11:30:00,72.14,72.2,71.53,72.0,19435.0,69.9676,70.0258,69.3759,69.8318,19435.0
2018-11-14 12:00:00,72.52,73.05,72.07,72.78,30427.0,70.3361,70.8502,69.8997,70.5883,30427.0
2018-11-14 12:30:00,72.52,72.53,71.61,71.61,6100.0,70.3361,70.3458,69.4535,69.4535,6100.0
2018-11-14 13:00:00,71.48,71.95,71.01,71.06,19524.0,69.3275,69.7833,68.8716,68.9201,19524.0
2018-11-14 13:30:00,71.26,71.26,70.45,70.54,7849.0,69.1141,69.1141,68.3285,68.4158,7849.0
2018-11-14 14:00:00,70.51,71.5,69.88,71.19,13303.0,68.3867,69.3469,67.7756,69.0462,13303.0
2018-11-14 14:30:00,70.83,72.51,70.78,72.51,32018.0,68.697,70.3264,68.6485,70.3264,32018.0
2018-11-14 15:00:00,72.29,73.05,72.18,72.61,44597.0,70.1131,70.8502,70.0064,70.4234,44597.0
2018-11-14 15:30:00,72.35,72.44,71.15,71.21,24339.0,70.1713,70.2585,69.0074,69.0656,24339.0
2018-11-15 09:30:00,69.87,71.2,69.72,69.73,86817.0,67.7659,69.0559,67.6205,67.6302,86817.0
2018-11-15 10:00:00,70.16,70.83,69.72,70.58,32243.0,68.0472,68.697,67.6205,68.4546,32243.0
2018-11-15 10:30:00,70.38,70.48,69.41,70.27,65154.0,68.2606,68.3576,67.3198,68.1539,65154.0
2018-11-15 11:00:00,70.25,71.67,69.83,71.5,40426.0,68.1345,69.5117,67.7271,69.3469,40426.0
2018-11-15 11:30:00,71.5,72.58,71.49,72.37,14836.0,69.3469,70.3943,69.3372,70.1907,14836.0
2018-11-15 12:00:00,72.4,72.75,72.12,72.48,6248.0,70.2197,70.5592,69.9482,70.2973,6248.0
2018-11-15 12:30:00,72.26,72.57,71.44,71.71,10750.0,70.084,70.3846,69.2887,69.5505,10750.0
2018-11-15 13:00:00,71.8,73.32,70.99,73.3,15575.0,69.6378,71.112,68.8522,71.0926,15575.0
2018-11-15 13:30:00,73.35,73.98,73.11,73.92,22880.0,71.1411,71.7522,70.9084,71.694,22880.0
2018-11-15 14:00:00,73.83,74.16,73.47,74.12,8383.0,71.6067,71.9267,71.2575,71.888,8383.0
2018-11-15 14:30:00,74.17,74.48,73.87,74.08,3173.0,71.9364,72.2371,71.6455,71.8492,3173.0
2018-11-15 15:00:00,74.02,74.23,73.03,73.28,32314.0,71.791,71.9946,70.8308,71.0732,32314.0
2018-11-15 15:30:00,73.43,74.28,73.42,74.28,15907.0,71.2187,72.0431,71.209,72.0431,15907.0
2018-11-16 09:30:00,72.86,73.76,72.15,73.68,79183.0,70.6659,71.5388,69.9773,71.4612,79183.0
2018-11-16 10:00:00,73.83,74.32,73.26,73.61,13615.0,71.6067,72.0819,71.0539,71.3933,13615.0
2018-11-16 10:30:00,73.85,74.52,73.85,73.97,10212.0,71.6261,72.2759,71.6261,71.7425,10212.0
2018-11-16 11:00:00,73.69,73.69,72.9,73.07,6895.0,71.4709,71.4709,70.7047,70.8696,6895.0
2018-11-16 11:30:00,73.06,73.13,72.02,72.3,33215.0,70.8599,70.9278,69.8512,70.1228,33215.0
2018-11-16 12:00:00,72.31,72.91,72.18,72.52,23143.0,70.1325,70.7144,70.0064,70.3361,23143.0
2018-11-16 12:30:00,72.48,74.66,72.38,74.15,11075.0,70.2973,72.4117,70.2004,71.917,11075.0
2018-11-16 13:00:00,74.17,74.17,73.34,73.38,9998.0,71.9364,71.9364,71.1314,71.1702,9998.0
2018-11-16 13:30:00,73.2,73.57,72.72,73.57,12619.0,70.9957,71.3545,70.5301,71.3545,12619.0
2018-11-16 14:00:00,73.75,74.07,73.32,74.06,7000.0,71.5291,71.8395,71.112,71.8298,7000.0
2018-11-16 14:30:00,74.02,74.33,73.86,74.23,8029.0,71.791,72.0916,71.6358,71.9946,8029.0
2018-11-16 15:00:00,74.4,75.22,74.2,75.03,23136.0,72.1595,72.9548,71.9655,72.7705,23136.0
2018-11-16 15:30:00,74.94,75.25,74.72,74.76,32588.0,72.6833,72.9839,72.4699,72.5087,32588.0
2018-11-19 09:30:00,74.43,74.79,72.85,72.85,30607.0,72.1886,72.5378,70.6562,70.6562,30607.0
2018-11-19 10:00:00,72.96,72.99,71.83,72.0,6618.0,70.7629,70.792,69.6669,69.8318,6618.0
2018-11-19 10:30:00,72.07,73.23,71.6,73.23,6693.0,69.8997,71.0248,69.4438,71.0248,6693.0
2018-11-19 11:00:00,73.39,73.64,71.88,71.89,9450.0,71.1799,71.4224,69.7154,69.7251,9450.0
2018-11-19 11:30:00,71.68,71.68,70.15,70.38,11254.0,69.5214,69.5214,68.0375,68.2606,11254.0
2018-11-19 12:00:00,70.57,70.68,69.85,70.34,9884.0,68.4449,68.5515,67.7465,68.2218,9884.0
2018-11-19 12:30:00,70.4,71.41,70.1,71.19,8769.0,68.28,69.2596,67.989,69.0462,8769.0
2018-11-19 13:00:00,70.92,71.46,70.28,70.39,11750.0,68.7843,69.3081,68.1636,68.2703,11750.0
2018-11-19 13:30:00,70.4,70.91,69.99,70.0,16055.0,68.28,68.7746,67.8823,67.892,16055.0
2018-11-19 14:00:00,69.95,70.31,69.5,70.28,15492.0,67.8435,68.1927,67.4071,68.1636,15492.0
2018-11-19 14:30:00,70.0,70.59,69.56,70.36,16098.0,67.892,68.4643,67.4653,68.2412,16098.0
2018-11-19 15:00:00,70.4,71.45,70.4,70.82,20302.0,68.28,69.2984,68.28,68.6873,20302.0
2018-11-19 15:30:00,70.58,70.66,69.9,70.26,14391.0,68.4546,68.5321,67.795,68.1442,14391.0
2018-11-20 09:30:00,67.79,68.51,66.21,66.65,86963.0,65.7486,66.4469,64.2162,64.6429,86963.0
2018-11-20 10:00:00,66.63,68.17,65.62,68.11,82930.0,64.6235,66.1171,63.6439,66.0589,82930.0
2018-11-20 10:30:00,68.18,69.17,67.75,69.05,26912.0,66.1268,67.087,65.7098,66.9706,26912.0
2018-11-20 11:00:00,69.32,69.32,67.47,67.47,22968.0,67.2325,67.2325,65.4382,65.4382,22968.0
2018-11-20 11:30:00,67.7,69.54,67.39,68.56,16105.0,65.6613,67.4459,65.3606,66.4954,16105.0
2018-11-20 12:00:00,68.77,68.9,67.24,67.7,26487.0,66.6991,66.8251,65.2151,65.6613,26487.0
2018-11-20 12:30:00,67.96,67.96,66.7,66.7,12804.0,65.9135,65.9135,64.6914,64.6914,12804.0
2018-11-20 13:00:00,66.74,67.23,66.21,66.58,6561.0,64.7302,65.2054,64.2162,64.575,6561.0
2018-11-20 13:30:00,66.36,66.9,66.14,66.47,12265.0,64.3616,64.8854,64.1483,64.4683,12265.0
2018-11-20 14:00:00,66.14,66.81,66.04,66.29,26497.0,64.1483,64.7981,64.0513,64.2937,26497.0
2018-11-20 14:30:00,66.77,67.24,66.11,66.34,8035.0,64.7593,65.2151,64.1192,64.3422,8035.0
2018-11-20 15:00:00,66.43,67.14,65.72,67.03,10313.0,64.4295,65.1181,63.7409,65.0115,10313.0
2018-11-20 15:30:00,66.8,67.14,66.1,66.22,22502.0,64.7884,65.1181,64.1095,64.2259,22502.0
2018-11-21 09:30:00,67.36,68.17,66.92,68.17,40661.0,65.3315,66.1171,64.9048,66.1171,40661.0
2018-11-21 10:00:00,68.43,69.19,68.31,69.18,7270.0,66.3693,67.1064,66.2529,67.0967,7270.0
2018-11-21 10:30:00,69.09,69.41,68.93,69.27,7294.0,67.0094,67.3198,66.8542,67.184,7294.0
2018-11-21 11:00:00,69.12,70.37,69.11,70.14,19656.0,67.0385,68.2509,67.0288,68.0278,19656.0
2018-11-21 11:30:00,70.17,70.66,70.0,70.0,9201.0,68.0569,68.5321,67.892,67.892,9201.0
2018-11-21 12:00:00,70.1,70.42,70.0,70.4,6100.0,67.989,68.2994,67.892,68.28,6100.0
2018-11-21 12:30:00,70.27,70.27,70.08,70.11,19567.0,68.1539,68.1539,67.9696,67.9987,19567.0
2018-11-21 13:00:00,69.9,70.14,69.62,69.62,812.0,67.795,68.0278,67.5235,67.5235,812.0
2018-11-21 13:30:00,69.65,70.03,69.61,69.68,1877.0,67.5526,67.9211,67.5138,67.5817,1877.0
2018-11-21 14:00:00,69.74,69.74,69.53,69.53,300.0,67.6399,67.6399,67.4362,67.4362,300.0
2018-11-21 14:30:00,69.55,69.57,69.21,69.25,4300.0,67.4556,67.475,67.1258,67.1646,4300.0
2018-11-21 15:00:00,69.37,69.67,69.12,69.12,1934.0,67.281,67.572,67.0385,67.0385,1934.0
2018-11-21 15:30:00,69.19,69.2,68.75,68.84,8700.0,67.1064,67.1161,66.6797,66.767,8700.0
2018-11-23 09:30:00,67.17,69.1,67.17,69.07,56202.0,65.1472,67.0191,65.1472,66.99,56202.0
2018-11-23 10:00:00,68.97,69.88,68.97,69.5,6873.0,66.893,67.7756,66.893,67.4071,6873.0
2018-11-23 10:30:00,69.39,70.15,69.39,69.92,36875.0,67.3004,68.0375,67.3004,67.8144,36875.0
2018-11-23 11:00:00,70.08,70.59,69.79,70.15,9462.0,67.9696,68.4643,67.6883,68.0375,9462.0
2018-11-23 11:30:00,69.97,70.41,69.66,69.78,4450.0,67.8629,68.2897,67.5623,67.6786,4450.0
2018-11-23 12:00:00,69.77,70.12,69.53,70.12,7937.0,67.6689,68.0084,67.4362,68.0084,7937.0
2018-11-23 12:30:00,69.78,69.89,68.6,68.7,28160.0,67.6786,67.7853,66.5342,66.6312,28160.0
2018-11-26 09:30:00,70.7,71.88,70.57,71.87,35513.0,68.5709,69.7154,68.4449,69.7057,35513.0
2018-11-26 10:00:00,71.79,72.01,71.24,71.67,36066.0,69.6281,69.8415,69.0947,69.5117,36066.0
2018-11-26 10:30:00,71.73,72.13,71.51,72.03,23230.0,69.5699,69.9579,69.3565,69.8609,23230.0
2018-11-26 11:00:00,71.96,72.0,71.5,71.5,4102.0,69.793,69.8318,69.3469,69.3469,4102.0
2018-11-26 11:30:00,71.04,71.06,70.27,70.65,29816.0,68.9007,68.9201,68.1539,68.5224,29816.0
2018-11-26 12:00:00,70.74,71.2,70.69,70.69,21256.0,68.6097,69.0559,68.5612,68.5612,21256.0
2018-11-26 12:30:00,70.55,70.61,69.98,70.46,3495.0,68.4255,68.4837,67.8726,68.3382,3495.0
2018-11-26 13:00:00,70.39,70.9,70.31,70.58,10100.0,68.2703,68.7649,68.1927,68.4546,10100.0
2018-11-26 13:30:00,70.71,70.91,70.52,70.91,5700.0,68.5806,68.7746,68.3964,68.7746,5700.0
2018-11-26 14:00:00,70.84,71.01,70.58,70.75,6273.0,68.7067,68.8716,68.4546,68.6194,6273.0
2018-11-26 14:30:00,71.0,71.18,70.58,70.76,3110.0,68.8619,69.0365,68.4546,68.6291,3110.0
2018-11-26 15:00:00,70.96,70.99,70.65,70.65,2174.0,68.8231,68.8522,68.5224,68.5224,2174.0
2018-11-26 15:30:00,70.97,71.78,70.96,71.34,11136.0,68.8328,69.6184,68.8231,69.1917,11136.0
2018-11-27 09:30:00,70.49,70.88,69.6,70.33,29508.0,68.3673,68.7455,67.5041,68.2121,29508.0
2018-11-27 10:00:00,70.37,71.17,70.0,70.01,24246.0,68.2509,69.0268,67.892,67.9017,24246.0
2018-11-27 10:30:00,70.01,70.89,69.65,70.63,11750.0,67.9017,68.7552,67.5526,68.503,11750.0
2018-11-27 11:00:00,70.93,70.99,70.51,70.61,2100.0,68.794,68.8522,68.3867,68.4837,2100.0
2018-11-27 11:30:00,70.3,70.92,70.3,70.82,1900.0,68.183,68.7843,68.183,68.6873,1900.0
2018-11-27 12:00:00,70.48,70.66,69.76,69.77,3818.0,68.3576,68.5321,67.6592,67.6689,3818.0
2018-11-27 12:30:00,69.62,69.9,69.25,69.9,7058.0,67.5235,67.795,67.1646,67.795,7058.0
2018-11-27 13:00:00,69.47,69.95,69.27,69.91,8573.0,67.378,67.8435,67.184,67.8047,8573.0
2018-11-27 13:30:00,69.97,70.03,69.6,70.03,3600.0,67.8629,67.9211,67.5041,67.9211,3600.0
2018-11-27 14:00:00,70.07,70.35,69.83,69.83,5131.0,67.9599,68.2315,67.7271,67.7271,5131.0
2018-11-27 14:30:00,69.88,70.11,69.78,69.79,3606.0,67.7756,67.9987,67.6786,67.6883,3606.0
2018-11-27 15:00:00,69.56,69.74,69.17,69.43,5000.0,67.4653,67.6399,67.087,67.3392,5000.0
2018-11-27 15:30:00,69.3,69.77,69.3,69.47,12481.0,67.2131,67.6689,67.2131,67.378,12481.0
2018-11-28 09:30:00,70.44,70.89,69.99,70.6,30311.0,68.3188,68.7552,67.8823,68.474,30311.0
2018-11-28 10:00:00,70.63,70.82,68.58,68.75,11439.0,68.503,68.6873,66.5148,66.6797,11439.0
2018-11-28 10:30:00,68.57,69.36,68.36,69.2,27213.0,66.5051,67.2713,66.3014,67.1161,27213.0
2018-11-28 11:00:00,69.22,70.83,69.22,70.83,22215.0,67.1355,68.697,67.1355,68.697,22215.0
2018-11-28 11:30:00,70.87,71.0,70.36,70.61,40917.0,68.7358,68.8619,68.2412,68.4837,40917.0
2018-11-28 12:00:00,70.68,73.0,70.68,72.72,40775.0,68.5515,70.8017,68.5515,70.5301,40775.0
2018-11-28 12:30:00,72.98,73.89,72.68,73.77,19815.0,70.7823,71.6649,70.4913,71.5485,19815.0
2018-11-28 13:00:00,73.52,73.56,72.9,73.56,6949.0,71.306,71.3448,70.7047,71.3448,6949.0
2018-11-28 13:30:00,73.52,74.04,73.52,73.94,9700.0,71.306,71.8104,71.306,71.7134,9700.0
2018-11-28 14:00:00,73.96,74.1,73.57,73.69,3550.0,71.7328,71.8686,71.3545,71.4709,3550.0
2018-11-28 14:30:00,73.6,73.97,73.59,73.61,5528.0,71.3836,71.7425,71.3739,71.3933,5528.0
2018-11-28 15:00:00,73.55,74.0,73.23,74.0,5321.0,71.3351,71.7716,71.0248,71.7716,5321.0
2018-11-28 15:30:00,74.0,74.84,73.9,74.75,11302.0,71.7716,72.5863,71.6746,72.499,11302.0
2018-11-29 09:30:00,73.73,74.59,73.54,73.77,20601.0,71.5097,72.3438,71.3254,71.5485,20601.0
2018-11-29 10:00:00,73.67,73.69,73.0,73.35,10724.0,71.4515,71.4709,70.8017,71.1411,10724.0
2018-11-29 10:30:00,73.68,73.72,71.99,72.57,11146.0,71.4612,71.5,69.8221,70.3846,11146.0
2018-11-29 11:00:00,72.81,73.96,72.81,73.94,23260.0,70.6174,71.7328,70.6174,71.7134,23260.0
2018-11-29 11:30:00,73.79,74.18,73.79,73.99,970.0,71.5679,71.9461,71.5679,71.7619,970.0
2018-11-29 12:00:00,73.95,74.05,73.74,74.04,3800.0,71.7231,71.8201,71.5194,71.8104,3800.0
2018-11-29 12:30:00,74.31,74.5,74.27,74.4,20751.0,72.0722,72.2565,72.0334,72.1595,20751.0
2018-11-29 13:00:00,74.71,74.71,74.17,74.36,1737.0,72.4602,72.4602,71.9364,72.1207,1737.0
2018-11-29 13:30:00,74.4,74.47,73.95,74.47,2310.0,72.1595,72.2274,71.7231,72.2274,2310.0
2018-11-29 14:00:00,74.34,74.85,74.2,74.85,6150.0,72.1013,72.596,71.9655,72.596,6150.0
2018-11-29 14:30:00,74.79,75.23,74.76,75.23,5906.0,72.5378,72.9645,72.5087,72.9645,5906.0
2018-11-29 15:00:00,75.28,75.28,74.61,74.61,2070.0,73.013,73.013,72.3632,72.3632,2070.0
2018-11-29 15:30:00,74.56,74.56,73.8,73.99,29976.0,72.3147,72.3147,71.5776,71.7619,29976.0
2018-11-30 09:30:00,73.38,74.22,72.94,73.97,37625.0,71.1702,71.9849,70.7435,71.7425,37625.0
2018-11-30 10:00:00,73.81,74.43,73.81,73.98,2757.0,71.5873,72.1886,71.5873,71.7522,2757.0
2018-11-30 10:30:00,74.05,74.65,74.03,74.03,8814.0,71.8201,72.402,71.8007,71.8007,8814.0
2018-11-30 11:00:00,74.12,74.17,73.8,74.17,4203.0,71.888,71.9364,71.5776,71.9364,4203.0
2018-11-30 11:30:00,73.55,74.5,73.55,74.5,2368.0,71.3351,72.2565,71.3351,72.2565,2368.0
2018-11-30 12:00:00,73.87,73.96,73.71,73.71,3700.0,71.6455,71.7328,71.4903,71.4903,3700.0
2018-11-30 12:30:00,73.7,73.7,73.37,73.37,4453.0,71.4806,71.4806,71.1605,71.1605,4453.0
2018-11-30 13:00:00,73.29,73.64,73.07,73.64,14454.0,71.0829,71.4224,70.8696,71.4224,14454.0
2018-11-30 13:30:00,73.67,74.2,73.46,74.09,24500.0,71.4515,71.9655,71.2478,71.8589,24500.0
2018-11-30 14:00:00,73.94,74.09,73.79,73.85,19137.0,71.7134,71.8589,71.5679,71.6261,19137.0
2018-11-30 14:30:00,74.15,74.32,74.01,74.24,5647.0,71.917,72.0819,71.7813,72.0043,5647.0
2018-11-30 15:00:00,74.31,74.7,74.3,74.46,4475.0,72.0722,72.4505,72.0625,72.2177,4475.0
2018-11-30 15:30:00,74.68,75.48,74.68,75.1,99771.0,72.4311,73.207,72.4311,72.8384,99771.0
2018-12-03 09:30:00,77.79,77.86,75.92,75.93,67862.0,75.4474,75.5153,73.6337,73.6434,67862.0
2018-12-03 10:00:00,76.09,76.37,75.86,76.3,11422.0,73.7986,74.0702,73.5756,74.0023,11422.0
2018-12-03 10:30:00,76.53,76.62,75.44,75.72,14900.0,74.2254,74.3127,73.1682,73.4398,14900.0
2018-12-03 11:00:00,75.29,75.79,75.29,75.75,4551.0,73.0227,73.5077,73.0227,73.4689,4551.0
2018-12-03 11:30:00,75.83,75.83,74.31,74.31,17075.0,73.5465,73.5465,72.0722,72.0722,17075.0
2018-12-03 12:00:00,74.7,75.99,74.7,75.99,4331.0,72.4505,73.7016,72.4505,73.7016,4331.0
2018-12-03 12:30:00,76.1,76.17,75.99,76.1,5818.0,73.8083,73.8762,73.7016,73.8083,5818.0
2018-12-03 13:00:00,76.11,76.84,76.11,76.84,14672.0,73.818,74.526,73.818,74.526,14672.0
2018-12-03 13:30:00,76.36,76.4,75.94,76.04,1819.0,74.0605,74.0993,73.6531,73.7501,1819.0
2018-12-03 14:00:00,76.2,76.47,75.52,76.47,4892.0,73.9053,74.1672,73.2458,74.1672,4892.0
2018-12-03 14:30:00,76.56,76.72,76.41,76.5,4789.0,74.2545,74.4097,74.109,74.1963,4789.0
2018-12-03 15:00:00,76.61,77.15,76.47,77.06,5238.0,74.303,74.8267,74.1672,74.7394,5238.0
2018-12-03 15:30:00,77.16,77.46,77.06,77.4,10864.0,74.8364,75.1274,74.7394,75.0692,10864.0
2018-12-04 09:30:00,76.76,77.33,75.37,75.45,15538.0,74.4485,75.0013,73.1003,73.1779,15538.0
2018-12-04 10:00:00,75.32,75.43,74.57,74.59,8272.0,73.0518,73.1585,72.3244,72.3438,8272.0
2018-12-04 10:30:00,74.63,74.96,73.99,73.99,14011.0,72.3826,72.7027,71.7619,71.7619,14011.0
2018-12-04 11:00:00,73.95,74.28,73.41,73.6,9990.0,71.7231,72.0431,71.1993,71.3836,9990.0
2018-12-04 11:30:00,73.4,73.4,72.45,72.45,18475.0,71.1896,71.1896,70.2682,70.2682,18475.0
2018-12-04 12:00:00,72.47,72.47,69.95,70.0,16445.0,70.2876,70.2876,67.8435,67.892,16445.0
2018-12-04 12:30:00,69.71,70.72,69.71,69.78,36612.0,67.6108,68.5903,67.6108,67.6786,36612.0
2018-12-04 13:00:00,69.73,69.84,68.87,68.94,18026.0,67.6302,67.7368,66.7961,66.8639,18026.0
2018-12-04 13:30:00,68.85,70.0,67.88,69.63,33865.0,66.7767,67.892,65.8359,67.5332,33865.0
2018-12-04 14:00:00,69.57,70.04,69.01,69.02,15361.0,67.475,67.9308,66.9318,66.9415,15361.0
2018-12-04 14:30:00,69.46,70.11,69.16,69.16,10272.0,67.3683,67.9987,67.0773,67.0773,10272.0
2018-12-04 15:00:00,68.87,68.87,67.44,67.44,21868.0,66.7961,66.7961,65.4091,65.4091,21868.0
2018-12-04 15:30:00,67.31,67.77,66.86,67.46,37883.0,65.283,65.7292,64.8466,65.4285,37883.0
2018-12-06 09:30:00,64.42,64.75,62.75,63.2,64116.0,62.4801,62.8001,60.8603,61.2968,64116.0
2018-12-06 10:00:00,62.98,65.46,62.89,64.54,37884.0,61.0834,63.4887,60.9961,62.5964,37884.0
2018-12-06 10:30:00,64.74,64.74,63.35,63.41,11540.0,62.7904,62.7904,61.4423,61.5005,11540.0
2018-12-06 11:00:00,63.28,63.34,61.8,61.8,17181.0,61.3744,61.4326,59.939,59.939,17181.0
2018-12-06 11:30:00,61.75,64.48,61.75,64.09,8097.0,59.8905,62.5383,59.8905,62.16,8097.0
2018-12-06 12:00:00,64.05,64.88,63.98,64.77,5432.0,62.1212,62.9262,62.0533,62.8195,5432.0
2018-12-06 12:30:00,65.15,65.29,64.3,64.72,9560.0,63.1881,63.3239,62.3637,62.771,9560.0
2018-12-06 13:00:00,64.71,64.8,63.53,63.68,5800.0,62.7613,62.8486,61.6169,61.7623,5800.0
2018-12-06 13:30:00,63.5,65.3,63.15,65.3,16813.0,61.5878,63.3336,61.2483,63.3336,16813.0
2018-12-06 14:00:00,65.42,65.72,64.19,64.61,15912.0,63.4499,63.7409,62.257,62.6643,15912.0
2018-12-06 14:30:00,64.89,65.0,64.04,64.78,9563.0,62.9359,63.0426,62.1115,62.8292,9563.0
2018-12-06 15:00:00,65.32,65.32,64.35,65.09,10900.0,63.353,63.353,62.4122,63.1299,10900.0
2018-12-06 15:30:00,65.32,66.77,65.3,66.7,24725.0,63.353,64.7593,63.3336,64.6914,24725.0
2018-12-07 09:30:00,66.75,68.29,66.74,67.79,15596.0,64.7399,66.2335,64.7302,65.7486,15596.0
2018-12-07 10:00:00,67.8,67.9,66.27,66.48,9098.0,65.7583,65.8553,64.2743,64.478,9098.0
2018-12-07 10:30:00,66.68,67.2,66.03,67.2,6244.0,64.672,65.1763,64.0416,65.1763,6244.0
2018-12-07 11:00:00,67.36,67.36,65.07,65.36,18757.0,65.3315,65.3315,63.1105,63.3918,18757.0
2018-12-07 11:30:00,65.31,65.91,64.6,64.6,17356.0,63.3433,63.9252,62.6546,62.6546,17356.0
2018-12-07 12:00:00,64.57,65.26,64.46,64.63,5200.0,62.6255,63.2948,62.5189,62.6837,5200.0
2018-12-07 12:30:00,64.39,65.19,63.83,65.19,14447.0,62.451,63.2269,61.9078,63.2269,14447.0
2018-12-07 13:00:00,64.9,65.47,63.67,63.93,19704.0,62.9456,63.4984,61.7526,62.0048,19704.0
2018-12-07 13:30:00,63.83,63.83,62.97,62.99,12277.0,61.9078,61.9078,61.0737,61.0931,12277.0
2018-12-07 14:00:00,62.84,63.49,62.52,63.05,10368.0,60.9476,61.5781,60.6373,61.1513,10368.0
2018-12-07 14:30:00,63.07,63.09,61.9,61.91,12612.0,61.1707,61.1901,60.0359,60.0456,12612.0
2018-12-07 15:00:00,61.98,62.42,61.54,62.42,9830.0,60.1135,60.5403,59.6868,60.5403,9830.0
2018-12-07 15:30:00,62.53,63.39,62.4,62.59,22293.0,60.647,61.4811,60.5209,60.7052,22293.0
2018-12-10 09:30:00,62.75,63.4,61.4,62.44,60384.0,60.8603,61.4908,59.551,60.5597,60384.0
2018-12-10 10:00:00,62.08,63.07,61.82,62.06,28028.0,60.2105,61.1707,59.9584,60.1911,28028.0
2018-12-10 10:30:00,62.18,62.18,60.62,60.78,20172.0,60.3075,60.3075,58.7945,58.9497,20172.0
2018-12-10 11:00:00,60.41,60.51,59.18,59.89,32953.0,58.5908,58.6878,57.3979,58.0865,32953.0
2018-12-10 11:30:00,60.19,61.62,60.16,60.71,21879.0,58.3774,59.7644,58.3483,58.8818,21879.0
2018-12-10 12:00:00,60.68,61.09,60.15,60.56,26021.0,58.8527,59.2503,58.3386,58.7363,26021.0
2018-12-10 12:30:00,60.91,62.16,60.67,61.86,19397.0,59.0758,60.2881,58.843,59.9971,19397.0
2018-12-10 13:00:00,61.71,61.92,61.24,61.24,10660.0,59.8517,60.0553,59.3958,59.3958,10660.0
2018-12-10 13:30:00,61.63,62.47,61.63,62.0,9819.0,59.7741,60.5888,59.7741,60.1329,9819.0
2018-12-10 14:00:00,61.84,62.26,61.3,61.6,10317.0,59.9778,60.3851,59.454,59.745,10317.0
2018-12-10 14:30:00,62.01,62.99,62.01,62.72,10975.0,60.1426,61.0931,60.1426,60.8313,10975.0
2018-12-10 15:00:00,61.82,61.92,61.39,61.54,4642.0,59.9584,60.0553,59.5413,59.6868,4642.0
2018-12-10 15:30:00,61.79,62.67,61.79,61.99,16317.0,59.9293,60.7828,59.9293,60.1232,16317.0
2018-12-11 09:30:00,64.61,64.78,63.83,64.47,29491.0,62.6643,62.8292,61.9078,62.5286,29491.0
2018-12-11 10:00:00,64.63,65.25,63.81,65.24,37646.0,62.6837,63.2851,61.8884,63.2754,37646.0
2018-12-11 10:30:00,65.27,65.28,63.99,64.18,3227.0,63.3045,63.3142,62.063,62.2473,3227.0
2018-12-11 11:00:00,64.22,64.54,63.27,63.27,6900.0,62.2861,62.5964,61.3647,61.3647,6900.0
2018-12-11 11:30:00,63.4,63.52,62.72,63.33,17308.0,61.4908,61.6072,60.8313,61.4229,17308.0
2018-12-11 12:00:00,62.68,62.68,61.98,62.44,7241.0,60.7925,60.7925,60.1135,60.5597,7241.0
2018-12-11 12:30:00,62.38,62.64,62.01,62.54,6452.0,60.5015,60.7537,60.1426,60.6567,6452.0
2018-12-11 13:00:00,62.31,62.59,61.6,61.66,5587.0,60.4336,60.7052,59.745,59.8032,5587.0
2018-12-11 13:30:00,61.39,61.41,60.4,60.9,11470.0,59.5413,59.5607,58.5811,59.0661,11470.0
2018-12-11 14:00:00,61.14,62.15,60.57,62.15,2500.0,59.2988,60.2784,58.746,60.2784,2500.0
2018-12-11 14:30:00,62.2,62.48,61.99,62.11,10704.0,60.3269,60.5985,60.1232,60.2396,10704.0
2018-12-11 15:00:00,62.28,62.82,61.85,62.38,8657.0,60.4045,60.9282,59.9875,60.5015,8657.0
2018-12-11 15:30:00,62.61,62.77,61.78,61.85,10068.0,60.7246,60.8797,59.9196,59.9875,10068.0
2018-12-12 09:30:00,63.66,64.26,63.55,64.26,14834.0,61.7429,62.3249,61.6363,62.3249,14834.0
2018-12-12 10:00:00,64.23,65.05,63.87,65.01,20102.0,62.2958,63.0911,61.9466,63.0523,20102.0
2018-12-12 10:30:00,64.94,66.02,64.56,65.67,18210.0,62.9844,64.0319,62.6158,63.6924,18210.0
2018-12-12 11:00:00,65.7,65.8,65.18,65.49,2821.0,63.7215,63.8185,63.2172,63.5178,2821.0
2018-12-12 11:30:00,65.08,65.48,64.63,64.99,12449.0,63.1202,63.5081,62.6837,63.0329,12449.0
2018-12-12 12:00:00,65.56,65.65,64.85,65.12,4202.0,63.5857,63.673,62.8971,63.159,4202.0
2018-12-12 12:30:00,64.85,65.62,64.85,65.56,2648.0,62.8971,63.6439,62.8971,63.5857,2648.0
2018-12-12 13:00:00,65.55,66.0,65.47,66.0,12577.0,63.576,64.0125,63.4984,64.0125,12577.0
2018-12-12 13:30:00,66.02,66.03,65.48,65.55,7747.0,64.0319,64.0416,63.5081,63.576,7747.0
2018-12-12 14:00:00,65.24,65.42,64.5,64.55,14279.0,63.2754,63.4499,62.5576,62.6061,14279.0
2018-12-12 14:30:00,64.66,64.66,64.0,64.36,26674.0,62.7128,62.7128,62.0727,62.4219,26674.0
2018-12-12 15:00:00,64.33,64.8,63.99,64.0,16763.0,62.3928,62.8486,62.063,62.0727,16763.0
2018-12-12 15:30:00,64.03,64.85,63.53,63.53,15125.0,62.1018,62.8971,61.6169,61.6169,15125.0
2018-12-13 09:30:00,64.14,64.56,62.49,62.75,45845.0,62.2085,62.6158,60.6082,60.8603,45845.0
2018-12-13 10:00:00,63.05,63.71,62.58,62.58,29822.0,61.1513,61.7914,60.6955,60.6955,29822.0
2018-12-13 10:30:00,62.47,62.83,62.1,62.7,21739.0,60.5888,60.9379,60.2299,60.8119,21739.0
2018-12-13 11:00:00,62.44,62.9,61.69,61.96,14727.0,60.5597,61.0058,59.8323,60.0941,14727.0
2018-12-13 11:30:00,61.65,62.82,61.56,62.42,29747.0,59.7935,60.9282,59.7062,60.5403,29747.0
2018-12-13 12:00:00,61.88,61.95,61.17,61.17,13308.0,60.0165,60.0844,59.3279,59.3279,13308.0
2018-12-13 12:30:00,61.12,61.9,61.12,61.26,6705.0,59.2794,60.0359,59.2794,59.4152,6705.0
2018-12-13 13:00:00,61.33,61.43,60.98,61.08,5438.0,59.4831,59.5801,59.1436,59.2406,5438.0
2018-12-13 13:30:00,61.33,61.86,61.03,61.03,11334.0,59.4831,59.9971,59.1921,59.1921,11334.0
2018-12-13 14:00:00,61.05,61.12,60.69,61.12,19615.0,59.2115,59.2794,58.8624,59.2794,19615.0
2018-12-13 14:30:00,61.1,61.1,60.55,61.0,6393.0,59.26,59.26,58.7266,59.163,6393.0
2018-12-13 15:00:00,61.0,61.45,60.68,61.29,15717.0,59.163,59.5995,58.8527,59.4443,15717.0
2018-12-13 15:30:00,61.2,61.44,60.8,60.84,66273.0,59.357,59.5898,58.9691,59.0079,66273.0
2018-12-14 09:30:00,59.42,60.94,59.42,60.75,19719.0,57.6306,59.1049,57.6306,58.9206,19719.0
2018-12-14 10:00:00,61.01,61.42,60.58,60.58,11400.0,59.1727,59.5704,58.7557,58.7557,11400.0
2018-12-14 10:30:00,60.41,61.27,60.38,60.5,13803.0,58.5908,59.4249,58.5617,58.6781,13803.0
2018-12-14 11:00:00,60.54,61.09,60.31,60.38,5520.0,58.7169,59.2503,58.4938,58.5617,5520.0
2018-12-14 11:30:00,60.65,60.84,59.45,59.46,17318.0,58.8236,59.0079,57.6597,57.6694,17318.0
2018-12-14 12:00:00,59.73,59.76,59.38,59.76,7749.0,57.9313,57.9604,57.5918,57.9604,7749.0
2018-12-14 12:30:00,60.0,60.0,59.16,59.46,10035.0,58.1932,58.1932,57.3785,57.6694,10035.0
2018-12-14 13:00:00,59.06,59.57,59.06,59.38,4892.0,57.2815,57.7761,57.2815,57.5918,4892.0
2018-12-14 13:30:00,59.0,59.52,58.94,59.42,5116.0,57.2233,57.7276,57.1651,57.6306,5116.0
2018-12-14 14:00:00,58.96,59.13,58.7,58.82,5000.0,57.1845,57.3494,56.9323,57.0487,5000.0
2018-12-14 14:30:00,58.9,58.91,58.05,58.38,10167.0,57.1263,57.136,56.3019,56.6219,10167.0
2018-12-14 15:00:00,58.54,58.58,58.14,58.21,5837.0,56.7771,56.8159,56.3892,56.4571,5837.0
2018-12-14 15:30:00,58.06,58.14,57.42,58.09,16512.0,56.3116,56.3892,55.6909,56.3407,16512.0
2018-12-17 09:30:00,57.45,57.79,55.59,56.82,50003.0,55.72,56.0497,53.916,55.1089,50003.0
2018-12-17 10:00:00,56.75,57.26,56.45,57.08,21804.0,55.041,55.5357,54.7501,55.3611,21804.0
2018-12-17 10:30:00,57.02,58.24,56.71,58.24,18913.0,55.3029,56.4862,55.0022,56.4862,18913.0
2018-12-17 11:00:00,58.06,58.74,58.06,58.74,11999.0,56.3116,56.9711,56.3116,56.9711,11999.0
2018-12-17 11:30:00,58.53,58.93,58.18,58.93,3990.0,56.7674,57.1554,56.428,57.1554,3990.0
2018-12-17 12:00:00,58.7,58.91,57.47,57.48,4895.0,56.9323,57.136,55.7393,55.749,4895.0
2018-12-17 12:30:00,57.08,57.1,55.92,55.92,13384.0,55.3611,55.3805,54.236,54.236,13384.0
2018-12-17 13:00:00,55.85,56.6,55.8,56.35,6400.0,54.1681,54.8955,54.1196,54.6531,6400.0
2018-12-17 13:30:00,56.14,56.33,55.55,55.88,7026.0,54.4494,54.6337,53.8772,54.1972,7026.0
2018-12-17 14:00:00,55.7,55.7,55.27,55.38,10107.0,54.0227,54.0227,53.6056,53.7123,10107.0
2018-12-17 14:30:00,55.29,55.88,55.0,55.21,7073.0,53.625,54.1972,53.3437,53.5474,7073.0
2018-12-17 15:00:00,55.18,55.23,54.47,54.65,24929.0,53.5183,53.5668,52.8297,53.0043,24929.0
2018-12-17 15:30:00,54.63,54.67,53.16,54.12,42905.0,52.9849,53.0237,51.5591,52.4902,42905.0
2018-12-18 09:30:00,55.63,56.68,55.26,56.56,40078.0,53.9548,54.9731,53.5959,54.8568,40078.0
2018-12-18 10:00:00,56.66,56.67,55.56,55.72,47653.0,54.9537,54.9634,53.8869,54.042,47653.0
2018-12-18 10:30:00,55.91,56.05,55.07,55.35,46010.0,54.2263,54.3621,53.4116,53.6832,46010.0
2018-12-18 11:00:00,55.51,55.6,54.48,54.48,30790.0,53.8384,53.9257,52.8394,52.8394,30790.0
2018-12-18 11:30:00,55.08,55.35,54.68,54.85,23655.0,53.4213,53.6832,53.0334,53.1982,23655.0
2018-12-18 12:00:00,54.93,55.71,54.9,55.59,13774.0,53.2758,54.0324,53.2467,53.916,13774.0
2018-12-18 12:30:00,55.49,55.86,55.27,55.73,6859.0,53.819,54.1778,53.6056,54.0517,6859.0
2018-12-18 13:00:00,55.81,55.81,55.08,55.09,3920.0,54.1293,54.1293,53.4213,53.431,3920.0
2018-12-18 13:30:00,54.78,54.78,54.52,54.58,4081.0,53.1304,53.1304,52.8782,52.9364,4081.0
2018-12-18 14:00:00,54.33,54.8,54.23,54.71,3750.0,52.6939,53.1498,52.5969,53.0625,3750.0
2018-12-18 14:30:00,54.36,54.45,53.47,53.47,8725.0,52.723,52.8103,51.8598,51.8598,8725.0
2018-12-18 15:00:00,53.48,53.96,53.41,53.55,6325.0,51.8695,52.335,51.8016,51.9374,6325.0
2018-12-18 15:30:00,53.7,54.62,53.7,53.9,14986.0,52.0829,52.9752,52.0829,52.2769,14986.0
2018-12-19 09:30:00,53.91,55.02,53.91,54.7,10353.0,52.2866,53.3631,52.2866,53.0528,10353.0
2018-12-19 10:00:00,54.54,54.97,54.46,54.83,5107.0,52.8976,53.3146,52.82,53.1789,5107.0
2018-12-19 10:30:00,54.95,55.1,54.3,54.77,32415.0,53.2952,53.4407,52.6648,53.1207,32415.0
2018-12-19 11:00:00,54.55,54.75,54.24,54.63,8238.0,52.9073,53.1013,52.6066,52.9849,8238.0
2018-12-19 11:30:00,54.57,55.0,54.23,55.0,19554.0,52.9267,53.3437,52.5969,53.3437,19554.0
2018-12-19 12:00:00,55.0,55.58,55.0,55.48,23990.0,53.3437,53.9063,53.3437,53.8093,23990.0
2018-12-19 12:30:00,55.47,55.54,55.25,55.25,3640.0,53.7996,53.8675,53.5862,53.5862,3640.0
2018-12-19 13:00:00,55.18,55.27,54.94,55.1,27939.0,53.5183,53.6056,53.2855,53.4407,27939.0
2018-12-19 13:30:00,55.13,55.85,55.12,55.4,11826.0,53.4698,54.1681,53.4601,53.7317,11826.0
2018-12-19 14:00:00,55.8,55.8,52.34,54.02,101052.0,54.1196,54.1196,50.7638,52.3932,101052.0
2018-12-19 14:30:00,54.2,54.8,51.1,51.39,25162.0,52.5678,53.1498,49.5612,49.8424,25162.0
2018-12-19 15:00:00,51.37,51.39,49.73,50.0,33633.0,49.823,49.8424,48.2324,48.4943,33633.0
2018-12-19 15:30:00,49.98,50.83,49.8,50.64,48947.0,48.4749,49.2993,48.3003,49.115,48947.0
2018-12-20 09:30:00,50.15,50.89,49.46,50.42,53703.0,48.6398,49.3575,47.9706,48.9017,53703.0
2018-12-20 10:00:00,50.46,50.75,49.94,50.41,33514.0,48.9404,49.2217,48.4361,48.892,33514.0
2018-12-20 10:30:00,50.09,50.96,49.41,49.67,23657.0,48.5816,49.4254,47.9221,48.1742,23657.0
2018-12-20 11:00:00,49.47,49.92,48.09,48.15,21641.0,47.9803,48.4167,46.6418,46.7,21641.0
2018-12-20 11:30:00,48.06,48.52,47.36,47.93,45074.0,46.6127,47.0589,45.9338,46.4866,45074.0
2018-12-20 12:00:00,48.03,48.87,47.72,48.87,24742.0,46.5836,47.3983,46.283,47.3983,24742.0
2018-12-20 12:30:00,48.72,48.87,47.95,48.43,14615.0,47.2528,47.3983,46.506,46.9716,14615.0
2018-12-20 13:00:00,48.28,48.31,47.82,48.09,2760.0,46.8261,46.8552,46.3799,46.6418,2760.0
2018-12-20 13:30:00,47.91,48.16,47.51,47.58,5210.0,46.4672,46.7097,46.0793,46.1472,5210.0
2018-12-20 14:00:00,47.08,47.45,46.32,47.36,28603.0,45.6622,46.0211,44.9251,45.9338,28603.0
2018-12-20 14:30:00,47.48,48.9,47.19,47.92,13841.0,46.0502,47.4274,45.7689,46.4769,13841.0
2018-12-20 15:00:00,47.87,48.99,47.5,48.63,13063.0,46.4284,47.5147,46.0696,47.1656,13063.0
2018-12-20 15:30:00,48.54,49.03,47.59,48.01,16022.0,47.0783,47.5535,46.1569,46.5642,16022.0
2018-12-21 09:30:00,48.71,48.83,47.28,47.84,27924.0,47.2431,47.3595,45.8562,46.3993,27924.0
2018-12-21 10:00:00,47.71,49.28,47.0,48.84,25859.0,46.2733,47.796,45.5846,47.3692,25859.0
2018-12-21 10:30:00,48.86,48.87,48.09,48.21,6632.0,47.3886,47.3983,46.6418,46.7582,6632.0
2018-12-21 11:00:00,48.02,48.18,46.79,46.98,17407.0,46.5739,46.7291,45.381,45.5652,17407.0
2018-12-21 11:30:00,47.41,47.41,46.43,46.43,2944.0,45.9823,45.9823,45.0318,45.0318,2944.0
2018-12-21 12:00:00,46.36,46.37,45.04,45.04,20297.0,44.9639,44.9736,43.6837,43.6837,20297.0
2018-12-21 12:30:00,44.99,46.23,44.83,45.14,9387.0,43.6352,44.8378,43.48,43.7807,9387.0
2018-12-21 13:00:00,45.2,45.67,44.84,45.43,3145.0,43.8388,44.2947,43.4897,44.0619,3145.0
2018-12-21 13:30:00,45.55,46.1,45.4,45.46,23584.0,44.1783,44.7117,44.0328,44.091,23584.0
2018-12-21 14:00:00,45.25,45.6,44.91,45.25,17710.0,43.8873,44.2268,43.5576,43.8873,17710.0
2018-12-21 14:30:00,45.24,45.5,45.05,45.3,2661.0,43.8776,44.1298,43.6934,43.9358,2661.0
2018-12-21 15:00:00,45.33,45.44,44.4,44.5,17733.0,43.9649,44.0716,43.0629,43.1599,17733.0
2018-12-21 15:30:00,44.48,44.62,43.85,44.21,27216.0,43.1405,43.2763,42.5295,42.8787,27216.0
2018-12-24 09:30:00,43.64,43.78,42.33,42.64,75123.0,42.3258,42.4616,41.0553,41.3559,75123.0
2018-12-24 10:00:00,42.61,43.34,42.27,43.34,121980.0,41.3268,42.0349,40.9971,42.0349,121980.0
2018-12-24 10:30:00,43.38,44.11,43.21,43.87,37170.0,42.0737,42.7817,41.9088,42.5489,37170.0
2018-12-24 11:00:00,43.94,44.35,43.46,43.46,8315.0,42.6168,43.0144,42.1512,42.1512,8315.0
2018-12-24 11:30:00,43.74,43.83,42.96,43.23,3000.0,42.4228,42.5101,41.6663,41.9282,3000.0
2018-12-24 12:00:00,43.2,43.37,42.62,43.13,3376.0,41.8991,42.064,41.3365,41.8312,3376.0
2018-12-24 12:30:00,43.01,43.01,41.69,41.77,14976.0,41.7148,41.7148,40.4345,40.5121,14976.0
2018-12-26 09:30:00,42.04,43.03,41.94,42.64,35447.0,40.8909,41.8538,40.7936,41.4745,35447.0
2018-12-26 10:00:00,42.55,42.7,41.68,42.54,39889.0,41.3869,41.5328,40.5407,41.3772,39889.0
2018-12-26 10:30:00,42.31,42.31,41.61,41.82,5949.0,41.1535,41.1535,40.4726,40.6769,5949.0
2018-12-26 11:00:00,41.76,42.4,41.76,42.36,4420.0,40.6185,41.241,40.6185,41.2021,4420.0
2018-12-26 11:30:00,42.68,43.77,42.68,43.77,17371.0,41.5134,42.5736,41.5134,42.5736,17371.0
2018-12-26 12:00:00,43.8,44.48,43.62,44.07,19842.0,42.6028,43.2642,42.4277,42.8654,19842.0
2018-12-26 12:30:00,43.99,45.25,43.99,44.98,20060.0,42.7876,44.0131,42.7876,43.7505,20060.0
2018-12-26 13:00:00,45.05,45.05,44.36,44.42,11882.0,43.8186,43.8186,43.1474,43.2058,11882.0
2018-12-26 13:30:00,44.61,45.61,44.58,45.59,6810.0,43.3906,44.3633,43.3614,44.3438,6810.0
2018-12-26 14:00:00,45.46,45.64,45.2,45.42,50825.0,44.2174,44.3925,43.9645,44.1785,50825.0
2018-12-26 14:30:00,45.52,45.92,45.34,45.92,26031.0,44.2757,44.6648,44.1007,44.6648,26031.0
2018-12-26 15:00:00,45.99,46.65,45.78,46.61,26054.0,44.7329,45.3749,44.5286,45.3359,26054.0
2018-12-26 15:30:00,46.63,47.73,46.63,47.59,74869.0,45.3554,46.4253,45.3554,46.2892,74869.0
2018-12-27 09:30:00,45.71,46.72,44.94,45.39,44963.0,44.4605,45.4429,43.7116,44.1493,44963.0
2018-12-27 10:00:00,45.69,46.08,45.3,45.35,15453.0,44.4411,44.8204,44.0618,44.1104,15453.0
2018-12-27 10:30:00,45.33,46.08,45.15,45.42,9511.0,44.0909,44.8204,43.9159,44.1785,9511.0
2018-12-27 11:00:00,45.18,45.88,44.84,45.83,8613.0,43.945,44.6259,43.6143,44.5773,8613.0
2018-12-27 11:30:00,46.19,46.34,45.5,45.66,19845.0,44.9274,45.0733,44.2563,44.4119,19845.0
2018-12-27 12:00:00,45.84,45.84,44.66,44.85,28932.0,44.587,44.587,43.4392,43.6241,28932.0
2018-12-27 12:30:00,44.67,44.96,44.46,44.92,61753.0,43.449,43.731,43.2447,43.6921,61753.0
2018-12-27 13:00:00,44.93,45.0,44.0,44.0,11929.0,43.7019,43.77,42.7973,42.7973,11929.0
2018-12-27 13:30:00,43.97,44.33,43.58,43.88,13935.0,42.7681,43.1183,42.3888,42.6806,13935.0
2018-12-27 14:00:00,43.72,44.07,43.13,43.47,73372.0,42.5249,42.8654,41.9511,42.2818,73372.0
2018-12-27 14:30:00,43.44,44.39,43.19,44.22,19290.0,42.2526,43.1766,42.0094,43.0113,19290.0
2018-12-27 15:00:00,44.14,45.82,43.92,45.82,11815.0,42.9335,44.5675,42.7195,44.5675,11815.0
2018-12-27 15:30:00,45.93,48.0,45.65,48.0,59993.0,44.6745,46.688,44.4022,46.688,59993.0
2018-12-28 09:30:00,47.99,49.4,47.69,48.67,154604.0,46.6782,48.0497,46.3864,47.3396,154604.0
2018-12-28 10:00:00,48.84,48.84,47.41,47.45,9986.0,47.505,47.505,46.1141,46.153,9986.0
2018-12-28 10:30:00,47.45,48.31,47.1,47.79,10093.0,46.153,46.9895,45.8126,46.4837,10093.0
2018-12-28 11:00:00,47.65,48.1,47.4,47.53,9902.0,46.3475,46.7852,46.1044,46.2308,9902.0
2018-12-28 11:30:00,47.98,48.31,47.8,48.1,10608.0,46.6685,46.9895,46.4934,46.7852,10608.0
2018-12-28 12:00:00,48.01,48.55,47.87,47.99,8798.0,46.6977,47.2229,46.5615,46.6782,8798.0
2018-12-28 12:30:00,48.21,48.41,47.95,47.95,7154.0,46.8922,47.0867,46.6393,46.6393,7154.0
2018-12-28 13:00:00,47.81,48.12,47.66,47.66,2100.0,46.5031,46.8047,46.3572,46.3572,2100.0
2018-12-28 13:30:00,47.63,48.26,47.46,48.26,17630.0,46.3281,46.9408,46.1627,46.9408,17630.0
2018-12-28 14:00:00,48.33,49.63,48.28,49.37,24087.0,47.0089,48.2734,46.9603,48.0205,24087.0
2018-12-28 14:30:00,49.46,50.76,49.46,50.6,23069.0,48.108,49.3725,48.108,49.2169,23069.0
2018-12-28 15:00:00,50.6,50.6,48.53,48.57,15264.0,49.2169,49.2169,47.2035,47.2424,15264.0
2018-12-28 15:30:00,48.39,48.82,48.31,48.54,15293.0,47.0673,47.4855,46.9895,47.2132,15293.0
2018-12-31 09:30:00,49.41,49.74,48.49,48.86,56152.0,48.0594,48.3804,47.1646,47.5244,56152.0
2018-12-31 10:00:00,48.94,49.24,48.43,48.48,16115.0,47.6023,47.8941,47.1062,47.1548,16115.0
2018-12-31 10:30:00,48.5,48.68,47.95,48.07,43094.0,47.1743,47.3494,46.6393,46.756,43094.0
2018-12-31 11:00:00,48.04,48.22,47.61,48.06,7345.0,46.7269,46.9019,46.3086,46.7463,7345.0
2018-12-31 11:30:00,48.02,48.28,47.37,48.28,14432.0,46.7074,46.9603,46.0752,46.9603,14432.0
2018-12-31 12:00:00,48.37,48.54,48.19,48.45,10174.0,47.0478,47.2132,46.8728,47.1257,10174.0
2018-12-31 12:30:00,48.58,48.81,48.47,48.65,10185.0,47.2521,47.4758,47.1451,47.3202,10185.0
2018-12-31 13:00:00,48.66,48.99,48.64,48.99,2150.0,47.3299,47.6509,47.3105,47.6509,2150.0
2018-12-31 13:30:00,48.97,49.02,48.5,48.52,4991.0,47.6314,47.6801,47.1743,47.1937,4991.0
2018-12-31 14:00:00,48.41,48.59,48.26,48.26,5677.0,47.0867,47.2618,46.9408,46.9408,5677.0
2018-12-31 14:30:00,48.32,48.67,48.06,48.55,7009.0,46.9992,47.3396,46.7463,47.2229,7009.0
2018-12-31 15:00:00,48.43,49.03,48.18,49.01,15353.0,47.1062,47.6898,46.863,47.6703,15353.0
2018-12-31 15:30:00,49.03,49.63,49.01,49.63,51620.0,47.6898,48.2734,47.6703,48.2734,51620.0
2019-01-02 09:30:00,47.65,48.1,46.98,48.08,36806.0,46.3475,46.7852,45.6958,46.7658,36806.0
2019-01-02 10:00:00,48.08,49.41,47.79,49.08,31437.0,46.7658,48.0594,46.4837,47.7384,31437.0
2019-01-02 10:30:00,48.92,50.07,48.7,50.03,16196.0,47.5828,48.7014,47.3688,48.6625,16196.0
2019-01-02 11:00:00,49.77,50.89,49.67,50.56,9227.0,48.4096,49.499,48.3123,49.178,9227.0
2019-01-02 11:30:00,50.49,51.01,49.68,49.68,21802.0,49.1099,49.6157,48.322,48.322,21802.0
2019-01-02 12:00:00,49.71,49.75,48.89,49.04,19950.0,48.3512,48.3901,47.5536,47.6995,19950.0
2019-01-02 12:30:00,49.33,50.1,49.33,50.0,6430.0,47.9816,48.7305,47.9816,48.6333,6430.0
2019-01-02 13:00:00,50.15,50.54,50.13,50.43,17082.0,48.7792,49.1585,48.7597,49.0515,17082.0
2019-01-02 13:30:00,50.36,50.66,50.06,50.66,4369.0,48.9834,49.2752,48.6916,49.2752,4369.0
2019-01-02 14:00:00,50.54,50.58,50.01,50.33,6389.0,49.1585,49.1974,48.643,48.9543,6389.0
2019-01-02 14:30:00,50.43,50.57,50.02,50.11,9829.0,49.0515,49.1877,48.6527,48.7403,9829.0
2019-01-02 15:00:00,50.1,50.23,49.42,49.42,21214.0,48.7305,48.857,48.0691,48.0691,21214.0
2019-01-02 15:30:00,49.5,50.5,49.32,50.5,60758.0,48.147,49.1196,47.9719,49.1196,60758.0
2019-01-03 09:30:00,49.58,49.78,48.11,48.5,46932.0,48.2248,48.4193,46.7949,47.1743,46932.0
2019-01-03 10:00:00,48.55,48.55,47.08,48.05,97128.0,47.2229,47.2229,45.7931,46.7366,97128.0
2019-01-03 10:30:00,48.02,48.3,47.16,48.3,27947.0,46.7074,46.9798,45.8709,46.9798,27947.0
2019-01-03 11:00:00,48.45,49.47,48.38,49.19,32683.0,47.1257,48.1178,47.0576,47.8454,32683.0
2019-01-03 11:30:00,49.38,50.27,49.21,49.97,15697.0,48.0302,48.8959,47.8649,48.6041,15697.0
2019-01-03 12:00:00,49.91,50.11,49.43,49.61,7969.0,48.5457,48.7403,48.0789,48.2539,7969.0
2019-01-03 12:30:00,49.66,49.88,49.19,49.68,4563.0,48.3026,48.5166,47.8454,48.322,4563.0
2019-01-03 13:00:00,49.53,49.59,48.4,48.62,11908.0,48.1761,48.2345,47.077,47.291,11908.0
2019-01-03 13:30:00,48.68,49.1,48.49,48.58,19615.0,47.3494,47.7579,47.1646,47.2521,19615.0
2019-01-03 14:00:00,48.72,49.05,48.68,49.03,2206.0,47.3883,47.7093,47.3494,47.6898,2206.0
2019-01-03 14:30:00,49.06,49.18,48.04,48.37,25507.0,47.719,47.8357,46.7269,47.0478,25507.0
2019-01-03 15:00:00,48.23,48.41,47.93,48.03,9069.0,46.9117,47.0867,46.6199,46.7171,9069.0
2019-01-03 15:30:00,47.98,48.55,47.67,47.67,20360.0,46.6685,47.2229,46.367,46.367,20360.0
2019-01-04 09:30:00,49.57,51.15,49.44,50.79,46955.0,48.215,49.7518,48.0886,49.4017,46955.0
2019-01-04 10:00:00,50.89,52.64,50.89,52.64,47594.0,49.499,51.2011,49.499,51.2011,47594.0
2019-01-04 10:30:00,52.7,52.81,52.15,52.55,16957.0,51.2595,51.3665,50.7245,51.1136,16957.0
2019-01-04 11:00:00,52.56,53.01,52.01,52.03,21700.0,51.1233,51.561,50.5883,50.6078,21700.0
2019-01-04 11:30:00,51.99,52.69,51.68,52.49,15324.0,50.5689,51.2498,50.2674,51.0552,15324.0
2019-01-04 12:00:00,52.43,52.88,52.05,52.64,14114.0,50.9969,51.4346,50.6272,51.2011,14114.0
2019-01-04 12:30:00,52.51,53.04,52.25,52.92,17600.0,51.0747,51.5902,50.8218,51.4735,17600.0
2019-01-04 13:00:00,52.99,53.45,52.99,53.08,9851.0,51.5416,51.989,51.5416,51.6291,9851.0
2019-01-04 13:30:00,53.15,53.27,52.7,52.97,16893.0,51.6972,51.8139,51.2595,51.5221,16893.0
2019-01-04 14:00:00,53.08,53.16,52.74,53.16,3672.0,51.6291,51.7069,51.2984,51.7069,3672.0
2019-01-04 14:30:00,53.2,53.48,52.79,52.79,11942.0,51.7458,52.0182,51.347,51.347,11942.0
2019-01-04 15:00:00,52.91,53.16,52.68,52.86,16594.0,51.4637,51.7069,51.24,51.4151,16594.0
2019-01-04 15:30:00,53.0,53.15,52.83,53.02,24311.0,51.5513,51.6972,51.3859,51.5707,24311.0
2019-01-07 09:30:00,53.18,54.0,52.64,53.56,61555.0,51.7264,52.5239,51.2011,52.096,61555.0
2019-01-07 10:00:00,53.77,54.65,53.76,54.31,27494.0,52.3002,53.1562,52.2905,52.8255,27494.0
2019-01-07 10:30:00,54.3,55.32,54.2,55.17,44585.0,52.8157,53.8079,52.7185,53.662,44585.0
2019-01-07 11:00:00,55.06,55.55,54.96,55.48,46272.0,53.555,54.0316,53.4577,53.9635,46272.0
2019-01-07 11:30:00,55.44,56.36,55.18,56.32,39932.0,53.9246,54.8194,53.6717,54.7805,39932.0
2019-01-07 12:00:00,56.38,56.39,55.5,56.02,28370.0,54.8389,54.8486,53.9829,54.4887,28370.0
2019-01-07 12:30:00,56.05,56.21,55.8,56.0,3501.0,54.5179,54.6735,54.2747,54.4693,3501.0
2019-01-07 13:00:00,56.09,56.68,56.09,56.5,15358.0,54.5568,55.1307,54.5568,54.9556,15358.0
2019-01-07 13:30:00,56.4,56.73,55.89,55.94,25901.0,54.8583,55.1793,54.3623,54.4109,25901.0
2019-01-07 14:00:00,56.07,56.22,55.73,55.85,24205.0,54.5374,54.6833,54.2067,54.3234,24205.0
2019-01-07 14:30:00,55.84,55.84,55.12,55.17,11387.0,54.3137,54.3137,53.6133,53.662,11387.0
2019-01-07 15:00:00,55.16,56.15,55.16,56.1,47914.0,53.6522,54.6152,53.6522,54.5665,47914.0
2019-01-07 15:30:00,55.79,56.07,55.68,55.88,22689.0,54.265,54.5374,54.158,54.3526,22689.0
2019-01-08 09:30:00,57.32,57.73,56.56,56.67,70821.0,55.7532,56.152,55.014,55.121,70821.0
2019-01-08 10:00:00,56.87,57.33,56.08,56.42,24766.0,55.3155,55.7629,54.5471,54.8778,24766.0
2019-01-08 10:30:00,56.4,56.43,55.65,55.98,43028.0,54.8583,54.8875,54.1288,54.4498,43028.0
2019-01-08 11:00:00,56.27,57.08,56.22,57.05,20869.0,54.7319,55.5198,54.6833,55.4906,20869.0
2019-01-08 11:30:00,56.72,57.48,56.41,57.48,19789.0,55.1696,55.9088,54.8681,55.9088,19789.0
2019-01-08 12:00:00,57.49,57.92,57.42,57.68,24276.0,55.9185,56.3368,55.8505,56.1034,24276.0
2019-01-08 12:30:00,57.8,57.88,57.21,57.52,21371.0,56.2201,56.2979,55.6462,55.9477,21371.0
2019-01-08 13:00:00,57.56,57.9,57.55,57.89,2790.0,55.9866,56.3173,55.9769,56.3076,2790.0
2019-01-08 13:30:00,57.76,58.09,57.76,58.09,12790.0,56.1812,56.5021,56.1812,56.5021,12790.0
2019-01-08 14:00:00,57.91,58.06,57.76,57.82,17247.0,56.3271,56.473,56.1812,56.2395,17247.0
2019-01-08 14:30:00,57.72,57.94,57.7,57.74,4430.0,56.1423,56.3562,56.1228,56.1617,4430.0
2019-01-08 15:00:00,57.77,58.1,57.57,58.1,6599.0,56.1909,56.5119,55.9964,56.5119,6599.0
2019-01-08 15:30:00,58.07,58.45,58.05,58.35,23253.0,56.4827,56.8523,56.4632,56.755,23253.0
2019-01-09 09:30:00,59.04,59.6,58.69,59.34,43363.0,57.4262,57.9709,57.0857,57.718,43363.0
2019-01-09 10:00:00,59.5,59.81,59.0,59.69,28324.0,57.8736,58.1751,57.3873,58.0584,28324.0
2019-01-09 10:30:00,59.5,59.52,58.29,58.41,32580.0,57.8736,57.8931,56.6967,56.8134,32580.0
2019-01-09 11:00:00,58.8,59.5,58.8,59.5,7625.0,57.1927,57.8736,57.1927,57.8736,7625.0
2019-01-09 11:30:00,59.47,59.72,59.12,59.13,6339.0,57.8444,58.0876,57.504,57.5137,6339.0
2019-01-09 12:00:00,59.35,59.73,59.24,59.73,16681.0,57.7277,58.0973,57.6207,58.0973,16681.0
2019-01-09 12:30:00,59.66,59.88,59.64,59.83,4419.0,58.0292,58.2432,58.0098,58.1946,4419.0
2019-01-09 13:00:00,59.84,59.84,59.66,59.81,4700.0,58.2043,58.2043,58.0292,58.1751,4700.0
2019-01-09 13:30:00,59.81,59.81,59.39,59.5,13143.0,58.1751,58.1751,57.7666,57.8736,13143.0
2019-01-09 14:00:00,59.6,59.88,59.29,59.6,26995.0,57.9709,58.2432,57.6693,57.9709,26995.0
2019-01-09 14:30:00,59.46,60.18,59.46,60.13,8127.0,57.8347,58.535,57.8347,58.4864,8127.0
2019-01-09 15:00:00,60.26,60.44,60.01,60.31,11489.0,58.6128,58.7879,58.3697,58.6615,11489.0
2019-01-09 15:30:00,60.13,60.26,59.57,59.8,25195.0,58.4864,58.6128,57.9417,58.1654,25195.0
2019-01-10 09:30:00,58.75,58.9,57.89,58.09,22422.0,57.1441,57.29,56.3076,56.5021,22422.0
2019-01-10 10:00:00,58.2,59.05,58.2,59.02,26605.0,56.6091,57.4359,56.6091,57.4067,26605.0
2019-01-10 10:30:00,59.2,59.57,59.1,59.57,7439.0,57.5818,57.9417,57.4845,57.9417,7439.0
2019-01-10 11:00:00,59.41,59.88,59.37,59.76,16239.0,57.7861,58.2432,57.7472,58.1265,16239.0
2019-01-10 11:30:00,59.66,60.25,59.66,60.06,6620.0,58.0292,58.6031,58.0292,58.4183,6620.0
2019-01-10 12:00:00,60.34,60.45,60.13,60.43,6095.0,58.6906,58.7976,58.4864,58.7782,6095.0
2019-01-10 12:30:00,60.5,60.79,60.29,60.53,12245.0,58.8463,59.1283,58.642,58.8755,12245.0
2019-01-10 13:00:00,60.58,60.6,59.48,59.57,10644.0,58.9241,58.9435,57.8542,57.9417,10644.0
2019-01-10 13:30:00,59.62,59.62,59.05,59.32,23217.0,57.9903,57.9903,57.4359,57.6985,23217.0
2019-01-10 14:00:00,59.8,60.51,59.8,60.44,4546.0,58.1654,58.856,58.1654,58.7879,4546.0
2019-01-10 14:30:00,60.44,60.49,60.11,60.12,2975.0,58.7879,58.8365,58.4669,58.4767,2975.0
2019-01-10 15:00:00,60.26,60.5,60.26,60.44,4435.0,58.6128,58.8463,58.6128,58.7879,4435.0
2019-01-10 15:30:00,60.43,60.81,60.39,60.68,16813.0,58.7782,59.1478,58.7393,59.0214,16813.0
2019-01-11 09:30:00,59.96,60.25,59.66,59.98,11321.0,58.321,58.6031,58.0292,58.3405,11321.0
2019-01-11 10:00:00,59.96,60.5,59.55,59.61,13879.0,58.321,58.8463,57.9222,57.9806,13879.0
2019-01-11 10:30:00,59.75,60.27,59.66,60.27,15219.0,58.1168,58.6226,58.0292,58.6226,15219.0
2019-01-11 11:00:00,60.28,60.28,59.57,59.61,6575.0,58.6323,58.6323,57.9417,57.9806,6575.0
2019-01-11 11:30:00,59.74,60.25,59.73,60.14,7647.0,58.107,58.6031,58.0973,58.4961,7647.0
2019-01-11 12:00:00,60.48,60.57,60.3,60.57,4042.0,58.8268,58.9144,58.6517,58.9144,4042.0
2019-01-11 12:30:00,60.8,61.11,60.8,61.11,4573.0,59.1381,59.4396,59.1381,59.4396,4573.0
2019-01-11 13:00:00,61.0,61.0,60.58,60.7,11240.0,59.3326,59.3326,58.9241,59.0408,11240.0
2019-01-11 13:30:00,60.68,60.91,60.65,60.82,12083.0,59.0214,59.2451,58.9922,59.1575,12083.0
2019-01-11 14:00:00,60.8,61.0,60.73,60.98,3818.0,59.1381,59.3326,59.07,59.3132,3818.0
2019-01-11 14:30:00,61.03,61.1,60.58,60.72,34057.0,59.3618,59.4299,58.9241,59.0603,34057.0
2019-01-11 15:00:00,60.66,61.09,60.59,60.61,103663.0,59.0019,59.4201,58.9338,58.9533,103663.0
2019-01-11 15:30:00,60.67,61.15,60.61,60.86,106044.0,59.0116,59.4785,58.9533,59.1964,106044.0
2019-01-14 09:30:00,59.7,60.0,59.22,59.73,29022.0,58.0681,58.3599,57.6013,58.0973,29022.0
2019-01-14 10:00:00,59.68,60.3,59.63,59.88,26818.0,58.0487,58.6517,58.0001,58.2432,26818.0
2019-01-14 10:30:00,59.95,60.14,59.52,60.0,10005.0,58.3113,58.4961,57.8931,58.3599,10005.0
2019-01-14 11:00:00,60.03,60.18,58.78,59.18,22271.0,58.3891,58.535,57.1733,57.5624,22271.0
2019-01-14 11:30:00,59.13,59.82,58.94,59.2,7777.0,57.5137,58.1849,57.3289,57.5818,7777.0
2019-01-14 12:00:00,59.2,60.12,59.14,60.07,4923.0,57.5818,58.4767,57.5234,58.428,4923.0
2019-01-14 12:30:00,59.92,60.28,59.92,60.26,3433.0,58.2821,58.6323,58.2821,58.6128,3433.0
2019-01-14 13:00:00,60.08,60.39,59.95,60.25,4193.0,58.4378,58.7393,58.3113,58.6031,4193.0
2019-01-14 13:30:00,60.32,60.46,60.26,60.26,2900.0,58.6712,58.8074,58.6128,58.6128,2900.0
2019-01-14 14:00:00,60.17,60.3,59.91,59.91,2437.0,58.5253,58.6517,58.2724,58.2724,2437.0
2019-01-14 14:30:00,60.02,60.14,59.91,60.13,3522.0,58.3794,58.4961,58.2724,58.4864,3522.0
2019-01-14 15:00:00,60.16,60.19,59.73,59.73,8370.0,58.5156,58.5447,58.0973,58.0973,8370.0
2019-01-14 15:30:00,59.75,59.84,59.06,59.06,15801.0,58.1168,58.2043,57.4456,57.4456,15801.0
2019-01-15 09:30:00,59.5,59.94,59.09,59.26,30843.0,57.8736,58.3016,57.4748,57.6402,30843.0
2019-01-15 10:00:00,59.48,59.87,58.8,59.03,14368.0,57.8542,58.2335,57.1927,57.4165,14368.0
2019-01-15 10:30:00,59.1,60.04,58.87,60.02,16983.0,57.4845,58.3988,57.2608,58.3794,16983.0
2019-01-15 11:00:00,60.11,60.14,59.43,59.43,6454.0,58.4669,58.4961,57.8055,57.8055,6454.0
2019-01-15 11:30:00,59.63,60.14,59.47,60.08,10916.0,58.0001,58.4961,57.8444,58.4378,10916.0
2019-01-15 12:00:00,60.32,60.45,60.06,60.37,4615.0,58.6712,58.7976,58.4183,58.7198,4615.0
2019-01-15 12:30:00,60.32,60.32,59.7,59.7,6669.0,58.6712,58.6712,58.0681,58.0681,6669.0
2019-01-15 13:00:00,59.75,59.85,59.75,59.85,2271.0,58.1168,58.214,58.1168,58.214,2271.0
2019-01-15 13:30:00,60.11,60.52,60.11,60.52,9268.0,58.4669,58.8657,58.4669,58.8657,9268.0
2019-01-15 14:00:00,60.65,60.65,59.64,59.7,9638.0,58.9922,58.9922,58.0098,58.0681,9638.0
2019-01-15 14:30:00,59.55,60.35,59.5,60.35,6770.0,57.9222,58.7004,57.8736,58.7004,6770.0
2019-01-15 15:00:00,60.35,60.63,60.3,60.48,6470.0,58.7004,58.9727,58.6517,58.8268,6470.0
2019-01-15 15:30:00,60.48,60.69,60.38,60.59,10410.0,58.8268,59.0311,58.7296,58.9338,10410.0
2019-01-16 09:30:00,60.76,62.3,60.76,62.29,17403.0,59.0992,60.5971,59.0992,60.5873,17403.0
2019-01-16 10:00:00,62.34,62.71,61.66,61.78,22284.0,60.636,60.9959,59.9746,60.0913,22284.0
2019-01-16 10:30:00,61.81,62.29,61.18,62.28,23220.0,60.1205,60.5873,59.5077,60.5776,23220.0
2019-01-16 11:00:00,62.19,62.34,61.52,61.95,15619.0,60.4901,60.636,59.8384,60.2566,15619.0
2019-01-16 11:30:00,61.89,62.0,61.3,61.42,7180.0,60.1983,60.3053,59.6244,59.7411,7180.0
2019-01-16 12:00:00,61.61,61.63,61.28,61.46,5468.0,59.9259,59.9454,59.605,59.78,5468.0
2019-01-16 12:30:00,61.81,61.96,61.48,61.88,6525.0,60.1205,60.2664,59.7995,60.1886,6525.0
2019-01-16 13:00:00,61.71,61.72,61.31,61.58,4435.0,60.0232,60.0329,59.6341,59.8968,4435.0
2019-01-16 13:30:00,61.78,61.89,61.73,61.73,3670.0,60.0913,60.1983,60.0427,60.0427,3670.0
2019-01-16 14:00:00,61.74,62.04,61.71,62.04,2860.0,60.0524,60.3442,60.0232,60.3442,2860.0
2019-01-16 14:30:00,62.0,62.0,61.91,61.91,1144.0,60.3053,60.3053,60.2177,60.2177,1144.0
2019-01-16 15:00:00,61.89,62.0,61.89,62.0,3100.0,60.1983,60.3053,60.1983,60.3053,3100.0
2019-01-16 15:30:00,61.83,61.9,61.71,61.82,7794.0,60.1399,60.208,60.0232,60.1302,7794.0
2019-01-17 09:30:00,61.03,62.25,61.03,62.21,9733.0,59.3618,60.5484,59.3618,60.5095,9733.0
2019-01-17 10:00:00,62.28,62.36,61.81,62.24,27825.0,60.5776,60.6554,60.1205,60.5387,27825.0
2019-01-17 10:30:00,62.28,62.45,61.99,62.1,17669.0,60.5776,60.743,60.2955,60.4025,17669.0
2019-01-17 11:00:00,62.19,62.42,62.05,62.18,6391.0,60.4901,60.7138,60.3539,60.4804,6391.0
2019-01-17 11:30:00,62.33,62.71,62.17,62.57,7426.0,60.6263,60.9959,60.4706,60.8597,7426.0
2019-01-17 12:00:00,62.52,62.79,62.36,62.79,4025.0,60.8111,61.0737,60.6554,61.0737,4025.0
2019-01-17 12:30:00,62.49,62.49,62.38,62.38,800.0,60.7819,60.7819,60.6749,60.6749,800.0
2019-01-17 13:00:00,62.41,62.79,62.4,62.78,3313.0,60.7041,61.0737,60.6943,61.064,3313.0
2019-01-17 13:30:00,62.82,62.9,62.74,62.85,3421.0,61.1029,61.1807,61.025,61.132,3421.0
2019-01-17 14:00:00,62.87,62.87,62.37,62.43,4300.0,61.1515,61.1515,60.6652,60.7235,4300.0
2019-01-17 14:30:00,62.42,64.01,62.42,63.19,16928.0,60.7138,62.2603,60.7138,61.4627,16928.0
2019-01-17 15:00:00,62.94,63.56,62.79,63.56,21294.0,61.2196,61.8226,61.0737,61.8226,21294.0
2019-01-17 15:30:00,63.53,63.75,62.91,63.39,13577.0,61.7934,62.0074,61.1904,61.6573,13577.0
2019-01-18 09:30:00,64.35,64.81,63.73,64.0,15629.0,62.591,63.0385,61.988,62.2506,15629.0
2019-01-18 10:00:00,63.9,64.73,63.74,64.72,15773.0,62.1533,62.9606,61.9977,62.9509,15773.0
2019-01-18 10:30:00,64.62,65.35,64.4,65.04,31486.0,62.8537,63.5637,62.6397,63.2622,31486.0
2019-01-18 11:00:00,65.01,65.43,64.86,65.3,18179.0,63.233,63.6415,63.0871,63.5151,18179.0
2019-01-18 11:30:00,65.49,65.51,64.99,65.36,29919.0,63.6999,63.7193,63.2135,63.5734,29919.0
2019-01-18 12:00:00,65.53,66.04,65.33,66.04,22635.0,63.7388,64.2348,63.5442,64.2348,22635.0
2019-01-18 12:30:00,66.07,66.07,65.47,65.75,27821.0,64.264,64.264,63.6804,63.9528,27821.0
2019-01-18 13:00:00,65.84,65.92,65.27,65.27,14327.0,64.0403,64.1181,63.4859,63.4859,14327.0
2019-01-18 13:30:00,65.27,65.44,65.09,65.4,7335.0,63.4859,63.6512,63.3108,63.6123,7335.0
2019-01-18 14:00:00,65.42,65.45,65.2,65.25,3194.0,63.6318,63.661,63.4178,63.4664,3194.0
2019-01-18 14:30:00,65.24,65.24,64.83,65.16,26737.0,63.4567,63.4567,63.0579,63.3789,26737.0
2019-01-18 15:00:00,65.06,65.14,64.94,65.04,4342.0,63.2816,63.3594,63.1649,63.2622,4342.0
2019-01-18 15:30:00,65.01,65.51,64.83,65.45,23086.0,63.233,63.7193,63.0579,63.661,23086.0
2019-01-22 09:30:00,64.24,64.43,62.47,63.11,76610.0,62.484,62.6688,60.7624,61.3849,76610.0
2019-01-22 10:00:00,62.99,63.19,62.49,63.0,15784.0,61.2682,61.4627,60.7819,61.2779,15784.0
2019-01-22 10:30:00,63.21,63.33,62.71,63.01,13213.0,61.4822,61.5989,60.9959,61.2877,13213.0
2019-01-22 11:00:00,63.1,63.69,62.99,63.36,7290.0,61.3752,61.9491,61.2682,61.6281,7290.0
2019-01-22 11:30:00,63.28,63.57,62.43,62.45,12512.0,61.5503,61.8324,60.7235,60.743,12512.0
2019-01-22 12:00:00,62.45,62.64,62.25,62.47,8454.0,60.743,60.9278,60.5484,60.7624,8454.0
2019-01-22 12:30:00,62.42,62.79,62.25,62.63,6431.0,60.7138,61.0737,60.5484,60.9181,6431.0
2019-01-22 13:00:00,62.58,62.58,61.26,61.54,26040.0,60.8694,60.8694,59.5855,59.8578,26040.0
2019-01-22 13:30:00,61.9,62.5,61.86,62.3,7926.0,60.208,60.7916,60.1691,60.5971,7926.0
2019-01-22 14:00:00,62.17,62.4,61.89,61.91,6734.0,60.4706,60.6943,60.1983,60.2177,6734.0
2019-01-22 14:30:00,61.9,61.9,61.0,61.25,21144.0,60.208,60.208,59.3326,59.5758,21144.0
2019-01-22 15:00:00,61.55,61.82,61.11,61.66,18532.0,59.8676,60.1302,59.4396,59.9746,18532.0
2019-01-22 15:30:00,61.43,62.32,61.13,62.12,59047.0,59.7509,60.6165,59.4591,60.422,59047.0
2019-01-23 09:30:00,62.67,63.63,62.5,63.33,27247.0,60.957,61.8907,60.7916,61.5989,27247.0
2019-01-23 10:00:00,63.34,63.55,62.7,62.7,23432.0,61.6086,61.8129,60.9861,60.9861,23432.0
2019-01-23 10:30:00,62.69,62.97,61.95,62.14,33937.0,60.9764,61.2488,60.2566,60.4414,33937.0
2019-01-23 11:00:00,62.18,62.35,61.56,61.56,5770.0,60.4804,60.6457,59.8773,59.8773,5770.0
2019-01-23 11:30:00,61.67,61.72,60.39,60.45,22138.0,59.9843,60.0329,58.7393,58.7976,22138.0
2019-01-23 12:00:00,60.58,60.78,60.27,60.78,19353.0,58.9241,59.1186,58.6226,59.1186,19353.0
2019-01-23 12:30:00,60.93,61.22,60.69,61.22,13600.0,59.2645,59.5466,59.0311,59.5466,13600.0
2019-01-23 13:00:00,61.0,61.02,60.6,60.85,6495.0,59.3326,59.3521,58.9435,59.1867,6495.0
2019-01-23 13:30:00,60.88,61.24,60.87,60.87,4839.0,59.2159,59.566,59.2062,59.2062,4839.0
2019-01-23 14:00:00,61.22,61.29,61.21,61.29,584.0,59.5466,59.6147,59.5369,59.6147,584.0
2019-01-23 14:30:00,61.14,61.25,60.65,60.9,3627.0,59.4688,59.5758,58.9922,59.2353,3627.0
2019-01-23 15:00:00,61.17,61.6,61.11,61.6,2032.0,59.498,59.9162,59.4396,59.9162,2032.0
2019-01-23 15:30:00,61.42,61.67,61.33,61.65,16609.0,59.7411,59.9843,59.6536,59.9648,16609.0
2019-01-24 09:30:00,61.51,62.1,61.38,62.1,18169.0,59.8287,60.4025,59.7022,60.4025,18169.0
2019-01-24 10:00:00,61.96,62.88,61.93,62.88,9115.0,60.2664,61.1612,60.2372,61.1612,9115.0
2019-01-24 10:30:00,62.82,62.82,62.22,62.48,12097.0,61.1029,61.1029,60.5193,60.7722,12097.0
2019-01-24 11:00:00,62.45,62.73,62.0,62.73,22921.0,60.743,61.0153,60.3053,61.0153,22921.0
2019-01-24 11:30:00,62.62,63.05,62.52,63.05,6830.0,60.9083,61.3266,60.8111,61.3266,6830.0
2019-01-24 12:00:00,63.11,63.12,62.51,62.56,9255.0,61.3849,61.3947,60.8013,60.85,9255.0
2019-01-24 12:30:00,62.64,62.67,62.32,62.45,5206.0,60.9278,60.957,60.6165,60.743,5206.0
2019-01-24 13:00:00,62.34,62.34,61.96,62.0,13321.0,60.636,60.636,60.2664,60.3053,13321.0
2019-01-24 13:30:00,62.24,62.31,62.01,62.01,12534.0,60.5387,60.6068,60.315,60.315,12534.0
2019-01-24 14:00:00,62.28,62.69,62.21,62.68,2687.0,60.5776,60.9764,60.5095,60.9667,2687.0
2019-01-24 14:30:00,62.49,62.75,62.49,62.57,2802.0,60.7819,61.0348,60.7819,60.8597,2802.0
2019-01-24 15:00:00,62.79,63.0,62.78,62.86,2706.0,61.0737,61.2779,61.064,61.1418,2706.0
2019-01-24 15:30:00,62.71,62.97,62.63,62.84,3415.0,60.9959,61.2488,60.9181,61.1223,3415.0
2019-01-25 09:30:00,64.25,65.07,64.02,64.53,30448.0,62.4938,63.2914,62.2701,62.7661,30448.0
2019-01-25 10:00:00,64.56,64.99,64.56,64.98,14213.0,62.7953,63.2135,62.7953,63.2038,14213.0
2019-01-25 10:30:00,65.0,65.29,64.85,65.27,27142.0,63.2233,63.5053,63.0774,63.4859,27142.0
2019-01-25 11:00:00,65.28,65.39,64.87,64.91,17417.0,63.4956,63.6026,63.0968,63.1357,17417.0
2019-01-25 11:30:00,65.03,65.3,65.03,65.22,2200.0,63.2524,63.5151,63.2524,63.4373,2200.0
2019-01-25 12:00:00,65.02,65.02,64.73,64.93,6552.0,63.2427,63.2427,62.9606,63.1552,6552.0
2019-01-25 12:30:00,65.06,65.29,64.76,64.98,3220.0,63.2816,63.5053,62.9898,63.2038,3220.0
2019-01-25 13:00:00,65.13,65.24,65.02,65.11,3661.0,63.3497,63.4567,63.2427,63.3303,3661.0
2019-01-25 13:30:00,65.12,65.21,65.0,65.2,2315.0,63.34,63.4275,63.2233,63.4178,2315.0
2019-01-25 14:00:00,65.14,65.36,64.88,64.9,9210.0,63.3594,63.5734,63.1065,63.126,9210.0
2019-01-25 14:30:00,64.83,65.29,64.83,65.21,2576.0,63.0579,63.5053,63.0579,63.4275,2576.0
2019-01-25 15:00:00,65.2,65.5,65.16,65.16,3414.0,63.4178,63.7096,63.3789,63.3789,3414.0
2019-01-25 15:30:00,65.21,65.43,65.06,65.1,14499.0,63.4275,63.6415,63.2816,63.3205,14499.0
2019-01-28 09:30:00,63.37,63.57,62.97,63.17,53068.0,61.6378,61.8324,61.2488,61.4433,53068.0
2019-01-28 10:00:00,63.17,64.3,63.01,64.29,20448.0,61.4433,62.5424,61.2877,62.5327,20448.0
2019-01-28 10:30:00,64.3,64.52,64.12,64.21,16064.0,62.5424,62.7564,62.3673,62.4549,16064.0
2019-01-28 11:00:00,64.18,64.64,64.08,64.49,3736.0,62.4257,62.8731,62.3284,62.7272,3736.0
2019-01-28 11:30:00,64.44,64.54,62.66,62.67,25260.0,62.6786,62.7758,60.9472,60.957,25260.0
2019-01-28 12:00:00,62.64,63.88,62.63,63.88,7322.0,60.9278,62.1339,60.9181,62.1339,7322.0
2019-01-28 12:30:00,63.72,63.97,63.66,63.76,5150.0,61.9783,62.2214,61.9199,62.0172,5150.0
2019-01-28 13:00:00,63.75,64.2,63.75,64.2,600.0,62.0074,62.4451,62.0074,62.4451,600.0
2019-01-28 13:30:00,64.09,64.16,63.89,64.06,2227.0,62.3381,62.4062,62.1436,62.309,2227.0
2019-01-28 14:00:00,64.2,64.2,63.5,63.5,2836.0,62.4451,62.4451,61.7643,61.7643,2836.0
2019-01-28 14:30:00,63.75,64.1,63.65,64.1,1211.0,62.0074,62.3479,61.9102,62.3479,1211.0
2019-01-28 15:00:00,64.18,64.18,64.09,64.1,500.0,62.4257,62.4257,62.3381,62.3479,500.0
2019-01-28 15:30:00,64.17,64.17,63.63,64.11,8744.0,62.416,62.416,61.8907,62.3576,8744.0
2019-01-29 09:30:00,64.27,64.41,63.76,64.21,5332.0,62.5132,62.6494,62.0172,62.4549,5332.0
2019-01-29 10:00:00,64.23,64.25,63.57,64.1,10434.0,62.4743,62.4938,61.8324,62.3479,10434.0
2019-01-29 10:30:00,64.25,64.27,63.3,63.37,3674.0,62.4938,62.5132,61.5697,61.6378,3674.0
2019-01-29 11:00:00,63.44,63.85,63.27,63.56,6809.0,61.7059,62.1047,61.5406,61.8226,6809.0
2019-01-29 11:30:00,63.79,64.27,63.79,64.27,5511.0,62.0463,62.5132,62.0463,62.5132,5511.0
2019-01-29 12:00:00,64.25,64.34,64.25,64.3,7083.0,62.4938,62.5813,62.4938,62.5424,7083.0
2019-01-29 12:30:00,64.02,64.12,63.94,63.94,1114.0,62.2701,62.3673,62.1922,62.1922,1114.0
2019-01-29 13:00:00,63.75,64.18,63.69,64.17,3326.0,62.0074,62.4257,61.9491,62.416,3326.0
2019-01-29 13:30:00,64.24,64.41,64.15,64.4,7152.0,62.484,62.6494,62.3965,62.6397,7152.0
2019-01-29 14:00:00,64.18,64.18,64.11,64.14,1113.0,62.4257,62.4257,62.3576,62.3868,1113.0
2019-01-29 14:30:00,64.16,64.16,63.82,63.83,3695.0,62.4062,62.4062,62.0755,62.0852,3695.0
2019-01-29 15:00:00,63.74,64.1,63.68,64.02,5433.0,61.9977,62.3479,61.9393,62.2701,5433.0
2019-01-29 15:30:00,64.1,64.14,63.7,63.7,7237.0,62.3479,62.3868,61.9588,61.9588,7237.0
2019-01-30 09:30:00,64.68,64.7,63.17,63.31,38266.0,62.912,62.9315,61.4433,61.5795,38266.0
2019-01-30 10:00:00,63.36,63.96,63.07,63.96,10472.0,61.6281,62.2117,61.346,62.2117,10472.0
2019-01-30 10:30:00,64.1,64.6,64.1,64.27,20112.0,62.3479,62.8342,62.3479,62.5132,20112.0
2019-01-30 11:00:00,64.38,64.65,64.23,64.23,4355.0,62.6202,62.8828,62.4743,62.4743,4355.0
2019-01-30 11:30:00,64.46,64.51,64.2,64.4,2103.0,62.698,62.7467,62.4451,62.6397,2103.0
2019-01-30 12:00:00,64.5,65.0,64.5,64.9,10356.0,62.7369,63.2233,62.7369,63.126,10356.0
2019-01-30 12:30:00,64.75,64.75,64.44,64.65,4421.0,62.9801,62.9801,62.6786,62.8828,4421.0
2019-01-30 13:00:00,64.64,64.7,64.4,64.47,3679.0,62.8731,62.9315,62.6397,62.7078,3679.0
2019-01-30 13:30:00,64.5,64.5,64.42,64.42,5162.0,62.7369,62.7369,62.6591,62.6591,5162.0
2019-01-30 14:00:00,64.7,65.91,64.64,65.63,16989.0,62.9315,64.1084,62.8731,63.836,16989.0
2019-01-30 14:30:00,65.55,66.36,65.43,66.36,22664.0,63.7582,64.5461,63.6415,64.5461,22664.0
2019-01-30 15:00:00,66.4,66.4,65.59,65.61,16004.0,64.585,64.585,63.7971,63.8166,16004.0
2019-01-30 15:30:00,65.45,65.7,65.18,65.7,6123.0,63.661,63.9041,63.3983,63.9041,6123.0
2019-01-31 09:30:00,65.47,66.45,65.33,66.31,9546.0,63.6804,64.6336,63.5442,64.4975,9546.0
2019-01-31 10:00:00,66.35,67.12,66.34,67.12,19855.0,64.5364,65.2853,64.5266,65.2853,19855.0
2019-01-31 10:30:00,67.13,67.43,66.92,66.95,8641.0,65.295,65.5868,65.0908,65.12,8641.0
2019-01-31 11:00:00,67.05,67.26,66.84,67.26,5500.0,65.2172,65.4215,65.013,65.4215,5500.0
2019-01-31 11:30:00,67.39,67.7,67.37,67.69,8346.0,65.5479,65.8495,65.5285,65.8397,8346.0
2019-01-31 12:00:00,67.46,67.52,67.15,67.16,2505.0,65.616,65.6744,65.3145,65.3242,2505.0
2019-01-31 12:30:00,67.16,67.3,66.72,66.89,8633.0,65.3242,65.4604,64.8963,65.0616,8633.0
2019-01-31 13:00:00,66.91,67.17,66.82,66.82,4570.0,65.0811,65.334,64.9935,64.9935,4570.0
2019-01-31 13:30:00,66.6,66.9,66.6,66.9,7545.0,64.7795,65.0713,64.7795,65.0713,7545.0
2019-01-31 14:00:00,66.81,67.04,66.79,66.85,4600.0,64.9838,65.2075,64.9643,65.0227,4600.0
2019-01-31 14:30:00,66.87,67.1,66.8,67.1,3600.0,65.0422,65.2659,64.9741,65.2659,3600.0
2019-01-31 15:00:00,66.98,66.98,66.29,66.77,8178.0,65.1491,65.1491,64.478,64.9449,8178.0
2019-01-31 15:30:00,66.81,67.53,66.68,67.31,21432.0,64.9838,65.6841,64.8573,65.4701,21432.0
2019-02-01 09:30:00,67.82,67.9,66.99,66.99,11242.0,65.9662,66.044,65.1589,65.1589,11242.0
2019-02-01 10:00:00,67.16,68.13,66.9,67.85,12508.0,65.3242,66.2677,65.0713,65.9954,12508.0
2019-02-01 10:30:00,67.75,68.1,67.06,67.17,8849.0,65.8981,66.2385,65.227,65.334,8849.0
2019-02-01 11:00:00,67.06,67.29,67.0,67.22,1100.0,65.227,65.4507,65.1686,65.3826,1100.0
2019-02-01 11:30:00,67.51,68.21,67.51,68.21,12063.0,65.6647,66.3455,65.6647,66.3455,12063.0
2019-02-01 12:00:00,68.21,68.21,67.83,67.97,6650.0,66.3455,66.3455,65.9759,66.1121,6650.0
2019-02-01 12:30:00,67.71,67.75,67.28,67.54,6261.0,65.8592,65.8981,65.4409,65.6938,6261.0
2019-02-01 13:00:00,67.78,67.86,67.68,67.71,1075.0,65.9273,66.0051,65.83,65.8592,1075.0
2019-02-01 13:30:00,67.77,67.92,67.74,67.74,3385.0,65.9176,66.0635,65.8884,65.8884,3385.0
2019-02-01 14:00:00,67.54,67.54,67.24,67.29,8072.0,65.6938,65.6938,65.402,65.4507,8072.0
2019-02-01 14:30:00,67.31,67.52,66.88,67.02,89548.0,65.4701,65.6744,65.0519,65.1881,89548.0
2019-02-01 15:00:00,66.97,67.07,66.73,67.06,96228.0,65.1394,65.2367,64.906,65.227,96228.0
2019-02-01 15:30:00,67.13,67.8,67.13,67.57,92591.0,65.295,65.9467,65.295,65.723,92591.0
2019-02-04 09:30:00,67.79,68.21,67.34,67.62,14255.0,65.937,66.3455,65.4993,65.7717,14255.0
2019-02-04 10:00:00,67.56,68.2,67.16,67.9,9400.0,65.7133,66.3358,65.3242,66.044,9400.0
2019-02-04 10:30:00,68.15,68.52,68.15,68.38,6469.0,66.2872,66.6471,66.2872,66.5109,6469.0
2019-02-04 11:00:00,68.61,68.61,68.39,68.46,5953.0,66.7346,66.7346,66.5206,66.5887,5953.0
2019-02-04 11:30:00,68.54,69.01,68.54,68.97,3861.0,66.6665,67.1237,66.6665,67.0848,3861.0
2019-02-04 12:00:00,69.06,69.28,69.05,69.2,7100.0,67.1723,67.3863,67.1626,67.3085,7100.0
2019-02-04 12:30:00,69.03,69.2,69.01,69.12,3000.0,67.1431,67.3085,67.1237,67.2307,3000.0
2019-02-04 13:00:00,69.14,69.28,69.14,69.22,3109.0,67.2501,67.3863,67.2501,67.3279,3109.0
2019-02-04 13:30:00,69.13,69.38,69.13,69.38,2667.0,67.2404,67.4835,67.2404,67.4835,2667.0
2019-02-04 14:00:00,69.29,69.49,69.26,69.3,23001.0,67.396,67.5905,67.3668,67.4057,23001.0
2019-02-04 14:30:00,69.34,69.38,69.22,69.38,2215.0,67.4446,67.4835,67.3279,67.4835,2215.0
2019-02-04 15:00:00,69.21,69.22,69.15,69.17,8900.0,67.3182,67.3279,67.2598,67.2793,8900.0
2019-02-04 15:30:00,69.13,69.88,69.06,69.88,48262.0,67.2404,67.9699,67.1723,67.9699,48262.0
2019-02-05 09:30:00,70.0,70.75,70.0,70.55,20145.0,68.0866,68.8161,68.0866,68.6216,20145.0
2019-02-05 10:00:00,70.7,70.8,70.5,70.62,7796.0,68.7675,68.8647,68.5729,68.6896,7796.0
2019-02-05 10:30:00,70.64,70.8,70.4,70.65,6109.0,68.7091,68.8647,68.4757,68.7188,6109.0
2019-02-05 11:00:00,70.68,70.7,70.07,70.12,4200.0,68.748,68.7675,68.1547,68.2033,4200.0
2019-02-05 11:30:00,70.15,70.26,69.51,69.51,14616.0,68.2325,68.3395,67.61,67.61,14616.0
2019-02-05 12:00:00,69.56,69.56,68.98,69.24,19208.0,67.6586,67.6586,67.0945,67.3474,19208.0
2019-02-05 12:30:00,69.33,69.67,69.03,69.03,10812.0,67.4349,67.7656,67.1431,67.1431,10812.0
2019-02-05 13:00:00,69.17,69.33,69.11,69.13,5250.0,67.2793,67.4349,67.2209,67.2404,5250.0
2019-02-05 13:30:00,69.6,69.75,69.41,69.75,4347.0,67.6975,67.8434,67.5127,67.8434,4347.0
2019-02-05 14:00:00,69.97,70.13,69.91,69.91,5400.0,68.0574,68.213,67.9991,67.9991,5400.0
2019-02-05 14:30:00,70.12,70.21,70.12,70.2,440.0,68.2033,68.2909,68.2033,68.2811,440.0
2019-02-05 15:00:00,70.26,70.31,70.12,70.3,3193.0,68.3395,68.3881,68.2033,68.3784,3193.0
2019-02-05 15:30:00,70.31,70.46,69.99,70.2,11332.0,68.3881,68.534,68.0769,68.2811,11332.0
2019-02-06 09:30:00,70.03,70.23,69.61,69.61,10298.0,68.1158,68.3103,67.7073,67.7073,10298.0
2019-02-06 10:00:00,69.5,69.5,68.85,69.21,6960.0,67.6003,67.6003,66.968,67.3182,6960.0
2019-02-06 10:30:00,69.24,69.59,69.12,69.5,4771.0,67.3474,67.6878,67.2307,67.6003,4771.0
2019-02-06 11:00:00,69.57,69.78,69.23,69.61,3911.0,67.6683,67.8726,67.3376,67.7073,3911.0
2019-02-06 11:30:00,69.73,70.14,69.65,69.81,2775.0,67.824,68.2228,67.7462,67.9018,2775.0
2019-02-06 12:00:00,69.81,69.88,69.45,69.45,2187.0,67.9018,67.9699,67.5516,67.5516,2187.0
2019-02-06 12:30:00,69.9,69.91,69.76,69.76,604.0,67.9893,67.9991,67.8532,67.8532,604.0
2019-02-06 13:00:00,69.83,69.96,69.83,69.89,2212.0,67.9212,68.0477,67.9212,67.9796,2212.0
2019-02-06 13:30:00,70.1,70.11,69.66,69.66,2641.0,68.1839,68.1936,67.7559,67.7559,2641.0
2019-02-06 14:00:00,69.6,69.81,69.58,69.8,8288.0,67.6975,67.9018,67.6781,67.8921,8288.0
2019-02-06 14:30:00,69.81,69.82,69.6,69.61,1183.0,67.9018,67.9115,67.6975,67.7073,1183.0
2019-02-06 15:00:00,69.75,69.85,69.75,69.84,1006.0,67.8434,67.9407,67.8434,67.931,1006.0
2019-02-06 15:30:00,69.9,69.99,69.79,69.83,8502.0,67.9893,68.0769,67.8823,67.9212,8502.0
2019-02-07 09:30:00,68.42,68.86,68.29,68.85,32506.0,66.5498,66.9778,66.4233,66.968,32506.0
2019-02-07 10:00:00,68.8,69.02,68.17,68.92,4588.0,66.9194,67.1334,66.3066,67.0361,4588.0
2019-02-07 10:30:00,69.25,69.47,67.54,67.54,30532.0,67.3571,67.5711,65.6938,65.6938,30532.0
2019-02-07 11:00:00,67.57,67.62,66.91,67.0,24992.0,65.723,65.7717,65.0811,65.1686,24992.0
2019-02-07 11:30:00,66.91,67.19,66.35,67.08,10861.0,65.0811,65.3534,64.5364,65.2464,10861.0
2019-02-07 12:00:00,66.79,67.4,66.6,67.38,3500.0,64.9643,65.5577,64.7795,65.5382,3500.0
2019-02-07 12:30:00,67.33,67.52,66.9,67.13,2721.0,65.4896,65.6744,65.0713,65.295,2721.0
2019-02-07 13:00:00,67.64,67.84,67.63,67.84,1800.0,65.7911,65.9856,65.7814,65.9856,1800.0
2019-02-07 13:30:00,67.94,68.22,67.94,67.95,3000.0,66.0829,66.3553,66.0829,66.0926,3000.0
2019-02-07 14:00:00,67.79,67.8,67.45,67.66,4035.0,65.937,65.9467,65.6063,65.8106,4035.0
2019-02-07 14:30:00,67.97,67.97,67.55,67.78,1264.0,66.1121,66.1121,65.7036,65.9273,1264.0
2019-02-07 15:00:00,67.9,67.95,67.58,67.93,4257.0,66.044,66.0926,65.7327,66.0732,4257.0
2019-02-07 15:30:00,67.83,68.21,67.83,68.12,10082.0,65.9759,66.3455,65.9759,66.258,10082.0
2019-02-08 09:30:00,67.16,68.27,67.16,68.05,8653.0,65.3242,66.4039,65.3242,66.1899,8653.0
2019-02-08 10:00:00,67.66,67.93,67.24,67.6,16516.0,65.8106,66.0732,65.402,65.7522,16516.0
2019-02-08 10:30:00,67.74,67.74,67.03,67.07,8653.0,65.8884,65.8884,65.1978,65.2367,8653.0
2019-02-08 11:00:00,66.77,67.19,66.77,67.09,4639.0,64.9449,65.3534,64.9449,65.2561,4639.0
2019-02-08 11:30:00,67.03,67.22,66.52,67.15,12306.0,65.1978,65.3826,64.7017,65.3145,12306.0
2019-02-08 12:00:00,67.31,67.31,66.68,66.99,2380.0,65.4701,65.4701,64.8573,65.1589,2380.0
2019-02-08 12:30:00,66.95,67.49,66.95,67.3,24345.0,65.12,65.6452,65.12,65.4604,24345.0
2019-02-08 13:00:00,67.27,67.51,67.27,67.41,2420.0,65.4312,65.6647,65.4312,65.5674,2420.0
2019-02-08 13:30:00,67.39,67.56,67.27,67.56,975.0,65.5479,65.7133,65.4312,65.7133,975.0
2019-02-08 14:00:00,67.6,68.0,67.58,68.0,922.0,65.7522,66.1413,65.7327,66.1413,922.0
2019-02-08 14:30:00,68.15,68.18,67.99,67.99,3500.0,66.2872,66.3163,66.1315,66.1315,3500.0
2019-02-08 15:00:00,68.18,68.27,68.15,68.15,3800.0,66.3163,66.4039,66.2872,66.2872,3800.0
2019-02-08 15:30:00,68.23,68.31,67.92,68.31,9243.0,66.365,66.4428,66.0635,66.4428,9243.0
2019-02-11 09:30:00,68.95,69.23,68.04,68.04,15707.0,67.0653,67.3376,66.1802,66.1802,15707.0
2019-02-11 10:00:00,68.2,69.12,68.2,68.79,19243.0,66.3358,67.2307,66.3358,66.9097,19243.0
2019-02-11 10:30:00,68.71,69.37,68.69,69.3,18067.0,66.8319,67.4738,66.8124,67.4057,18067.0
2019-02-11 11:00:00,69.41,69.62,68.82,68.97,14890.0,67.5127,67.717,66.9389,67.0848,14890.0
2019-02-11 11:30:00,68.89,69.06,68.61,68.98,9200.0,67.0069,67.1723,66.7346,67.0945,9200.0
2019-02-11 12:00:00,69.3,69.6,69.29,69.56,8243.0,67.4057,67.6975,67.396,67.6586,8243.0
2019-02-11 12:30:00,69.49,69.65,69.38,69.61,11348.0,67.5905,67.7462,67.4835,67.7073,11348.0
2019-02-11 13:00:00,69.41,69.54,69.39,69.39,3952.0,67.5127,67.6392,67.4933,67.4933,3952.0
2019-02-11 13:30:00,69.39,69.39,69.23,69.38,9148.0,67.4933,67.4933,67.3376,67.4835,9148.0
2019-02-11 14:00:00,69.4,69.47,69.24,69.28,4350.0,67.503,67.5711,67.3474,67.3863,4350.0
2019-02-11 14:30:00,69.33,69.42,69.05,69.27,5602.0,67.4349,67.5225,67.1626,67.3766,5602.0
2019-02-11 15:00:00,69.31,69.74,69.31,69.71,10700.0,67.4155,67.8337,67.4155,67.8045,10700.0
2019-02-11 15:30:00,69.7,70.07,69.52,70.04,18176.0,67.7948,68.1547,67.6197,68.1255,18176.0
2019-02-12 09:30:00,71.17,72.06,71.12,71.9,46936.0,69.2246,70.0903,69.176,69.9347,46936.0
2019-02-12 10:00:00,71.98,72.25,71.69,71.94,22904.0,70.0125,70.2751,69.7304,69.9736,22904.0
2019-02-12 10:30:00,71.98,72.65,71.65,72.6,30018.0,70.0125,70.6642,69.6915,70.6155,30018.0
2019-02-12 11:00:00,72.62,72.91,72.62,72.86,19940.0,70.635,70.9171,70.635,70.8684,19940.0
2019-02-12 11:30:00,72.79,72.82,72.13,72.54,14981.0,70.8003,70.8295,70.1584,70.5572,14981.0
2019-02-12 12:00:00,72.53,72.53,72.02,72.2,6015.0,70.5474,70.5474,70.0514,70.2265,6015.0
2019-02-12 12:30:00,72.24,72.24,72.04,72.1,4667.0,70.2654,70.2654,70.0708,70.1292,4667.0
2019-02-12 13:00:00,72.02,72.25,72.02,72.25,2181.0,70.0514,70.2751,70.0514,70.2751,2181.0
2019-02-12 13:30:00,72.3,72.46,72.3,72.43,7910.0,70.3237,70.4794,70.3237,70.4502,7910.0
2019-02-12 14:00:00,72.21,72.44,72.21,72.29,3290.0,70.2362,70.4599,70.2362,70.314,3290.0
2019-02-12 14:30:00,72.25,72.34,72.1,72.27,4190.0,70.2751,70.3626,70.1292,70.2945,4190.0
2019-02-12 15:00:00,72.22,72.53,72.22,72.42,7370.0,70.2459,70.5474,70.2459,70.4404,7370.0
2019-02-12 15:30:00,72.45,72.7,72.27,72.59,14943.0,70.4696,70.7128,70.2945,70.6058,14943.0
2019-02-13 09:30:00,73.22,73.68,73.03,73.33,74880.0,71.2186,71.666,71.0338,71.3256,74880.0
2019-02-13 10:00:00,73.35,73.35,72.86,72.97,13208.0,71.345,71.345,70.8684,70.9754,13208.0
2019-02-13 10:30:00,73.04,73.37,72.79,72.85,16915.0,71.0435,71.3645,70.8003,70.8587,16915.0
2019-02-13 11:00:00,72.97,73.3,72.63,72.63,11028.0,70.9754,71.2964,70.6447,70.6447,11028.0
2019-02-13 11:30:00,72.56,72.75,72.26,72.73,13466.0,70.5766,70.7614,70.2848,70.742,13466.0
2019-02-13 12:00:00,72.83,72.83,72.64,72.64,3323.0,70.8392,70.8392,70.6544,70.6544,3323.0
2019-02-13 12:30:00,72.56,72.83,72.39,72.4,22883.0,70.5766,70.8392,70.4113,70.421,22883.0
2019-02-13 13:00:00,72.47,72.95,72.43,72.95,8050.0,70.4891,70.956,70.4502,70.956,8050.0
2019-02-13 13:30:00,72.95,73.0,72.9,72.99,1493.0,70.956,71.0046,70.9073,70.9949,1493.0
2019-02-13 14:00:00,73.06,73.13,72.96,73.08,10722.0,71.063,71.131,70.9657,71.0824,10722.0
2019-02-13 14:30:00,73.11,73.6,73.09,73.59,10216.0,71.1116,71.5882,71.0921,71.5785,10216.0
2019-02-13 15:00:00,73.59,73.7,73.53,73.64,14778.0,71.5785,71.6855,71.5201,71.6271,14778.0
2019-02-13 15:30:00,73.69,73.71,73.17,73.25,14021.0,71.6757,71.6952,71.1699,71.2478,14021.0
2019-02-14 09:30:00,72.06,72.83,71.75,72.78,112293.0,70.0903,70.8392,69.7888,70.7906,112293.0
2019-02-14 10:00:00,72.65,73.31,72.58,73.3,33089.0,70.6642,71.3061,70.5961,71.2964,33089.0
2019-02-14 10:30:00,73.19,73.51,72.42,73.19,19450.0,71.1894,71.5007,70.4404,71.1894,19450.0
2019-02-14 11:00:00,73.29,73.52,72.7,73.27,18529.0,71.2867,71.5104,70.7128,71.2672,18529.0
2019-02-14 11:30:00,73.26,73.84,73.1,73.8,17842.0,71.2575,71.8216,71.1019,71.7827,17842.0
2019-02-14 12:00:00,73.82,74.09,73.7,74.0,6690.0,71.8022,72.0648,71.6855,71.9773,6690.0
2019-02-14 12:30:00,74.0,74.1,73.97,74.1,2538.0,71.9773,72.0745,71.9481,72.0745,2538.0
2019-02-14 13:00:00,74.11,74.11,73.83,73.87,4600.0,72.0843,72.0843,71.8119,71.8508,4600.0
2019-02-14 13:30:00,74.03,74.11,73.86,73.91,3731.0,72.0064,72.0843,71.8411,71.8897,3731.0
2019-02-14 14:00:00,73.96,74.17,73.82,74.11,2750.0,71.9384,72.1426,71.8022,72.0843,2750.0
2019-02-14 14:30:00,74.05,74.22,73.96,73.99,5700.0,72.0259,72.1912,71.9384,71.9675,5700.0
2019-02-14 15:00:00,74.15,74.53,73.93,74.15,6361.0,72.1232,72.4928,71.9092,72.1232,6361.0
2019-02-14 15:30:00,74.12,74.44,73.54,73.69,23223.0,72.094,72.4052,71.5298,71.6757,23223.0
2019-02-15 09:30:00,75.12,75.62,74.5,75.44,20450.0,73.0666,73.553,72.4636,73.3779,20450.0
2019-02-15 10:00:00,75.53,76.0,75.44,75.8,16852.0,73.4654,73.9226,73.3779,73.7281,16852.0
2019-02-15 10:30:00,75.86,76.42,75.86,76.21,30185.0,73.7864,74.3311,73.7864,74.1268,30185.0
2019-02-15 11:00:00,76.43,76.71,75.92,76.69,26515.0,74.3408,74.6132,73.8448,74.5937,26515.0
2019-02-15 11:30:00,76.72,76.87,76.61,76.84,8981.0,74.6229,74.7688,74.5159,74.7396,8981.0
2019-02-15 12:00:00,76.9,77.21,76.64,77.21,15853.0,74.798,75.0995,74.5451,75.0995,15853.0
2019-02-15 12:30:00,77.11,77.24,77.01,77.14,11814.0,75.0022,75.1287,74.905,75.0314,11814.0
2019-02-15 13:00:00,77.05,77.12,76.16,76.16,37425.0,74.9439,75.012,74.0782,74.0782,37425.0
2019-02-15 13:30:00,76.16,76.77,76.16,76.6,18086.0,74.0782,74.6715,74.0782,74.5062,18086.0
2019-02-15 14:00:00,76.66,76.72,76.27,76.27,22801.0,74.5645,74.6229,74.1852,74.1852,22801.0
2019-02-15 14:30:00,76.31,76.61,76.3,76.59,5780.0,74.2241,74.5159,74.2144,74.4965,5780.0
2019-02-15 15:00:00,76.47,76.61,76.37,76.5,3380.0,74.3797,74.5159,74.2825,74.4089,3380.0
2019-02-15 15:30:00,76.49,77.19,76.46,77.19,35178.0,74.3992,75.0801,74.37,75.0801,35178.0
2019-02-19 09:30:00,76.21,77.17,76.21,76.88,23056.0,74.1268,75.0606,74.1268,74.7785,23056.0
2019-02-19 10:00:00,77.17,77.5,77.01,77.18,21326.0,75.0606,75.3816,74.905,75.0703,21326.0
2019-02-19 10:30:00,77.08,77.15,76.75,77.08,12937.0,74.9731,75.0412,74.6521,74.9731,12937.0
2019-02-19 11:00:00,77.09,77.8,77.09,77.43,21127.0,74.9828,75.6734,74.9828,75.3135,21127.0
2019-02-19 11:30:00,77.47,78.13,77.47,78.02,20848.0,75.3524,75.9944,75.3524,75.8874,20848.0
2019-02-19 12:00:00,78.04,78.22,77.95,78.08,5670.0,75.9068,76.0819,75.8193,75.9457,5670.0
2019-02-19 12:30:00,78.03,78.1,77.85,78.03,8957.0,75.8971,75.9652,75.722,75.8971,8957.0
2019-02-19 13:00:00,77.94,77.95,77.68,77.76,4683.0,75.8096,75.8193,75.5567,75.6345,4683.0
2019-02-19 13:30:00,77.6,77.72,77.55,77.62,3523.0,75.4789,75.5956,75.4302,75.4983,3523.0
2019-02-19 14:00:00,77.66,78.25,77.66,78.25,9860.0,75.5372,76.1111,75.5372,76.1111,9860.0
2019-02-19 14:30:00,78.32,78.48,78.22,78.44,13368.0,76.1792,76.3348,76.0819,76.2959,13368.0
2019-02-19 15:00:00,78.36,78.36,78.07,78.17,4158.0,76.2181,76.2181,75.936,76.0333,4158.0
2019-02-19 15:30:00,78.18,78.3,77.74,77.82,14175.0,76.043,76.1597,75.615,75.6928,14175.0
2019-02-20 09:30:00,77.8,78.25,77.67,78.14,25864.0,75.6734,76.1111,75.5469,76.0041,25864.0
2019-02-20 10:00:00,78.1,78.2,77.85,78.12,7696.0,75.9652,76.0625,75.722,75.9846,7696.0
2019-02-20 10:30:00,78.31,78.5,78.26,78.43,16807.0,76.1694,76.3543,76.1208,76.2862,16807.0
2019-02-20 11:00:00,78.23,78.49,78.18,78.32,14969.0,76.0916,76.3445,76.043,76.1792,14969.0
2019-02-20 11:30:00,78.35,79.02,78.29,78.79,29286.0,76.2084,76.86,76.15,76.6363,29286.0
2019-02-20 12:00:00,78.77,78.82,78.1,78.1,15053.0,76.6169,76.6655,75.9652,75.9652,15053.0
2019-02-20 12:30:00,78.06,78.52,77.96,78.1,20740.0,75.9263,76.3737,75.829,75.9652,20740.0
2019-02-20 13:00:00,78.25,78.59,78.24,78.59,4936.0,76.1111,76.4418,76.1014,76.4418,4936.0
2019-02-20 13:30:00,78.75,78.82,78.54,78.65,16682.0,76.5974,76.6655,76.3932,76.5002,16682.0
2019-02-20 14:00:00,78.39,79.18,77.98,78.37,44241.0,76.2473,77.0157,75.8485,76.2278,44241.0
2019-02-20 14:30:00,78.43,79.01,78.42,78.92,18901.0,76.2862,76.8503,76.2764,76.7628,18901.0
2019-02-20 15:00:00,78.91,79.18,78.81,79.1,11665.0,76.753,77.0157,76.6558,76.9379,11665.0
2019-02-20 15:30:00,79.02,79.14,78.69,78.91,21156.0,76.86,76.9768,76.5391,76.753,21156.0
2019-02-21 09:30:00,78.53,78.75,78.01,78.04,61686.0,76.3834,76.5974,75.8776,75.9068,61686.0
2019-02-21 10:00:00,77.97,78.18,77.58,77.74,20372.0,75.8387,76.043,75.4594,75.615,20372.0
2019-02-21 10:30:00,77.72,78.11,77.4,77.4,16406.0,75.5956,75.9749,75.2843,75.2843,16406.0
2019-02-21 11:00:00,77.43,78.17,77.35,77.35,23296.0,75.3135,76.0333,75.2357,75.2357,23296.0
2019-02-21 11:30:00,77.36,78.15,77.36,78.07,7730.0,75.2454,76.0138,75.2454,75.936,7730.0
2019-02-21 12:00:00,78.2,78.2,77.63,77.7,5853.0,76.0625,76.0625,75.508,75.5761,5853.0
2019-02-21 12:30:00,77.71,78.18,77.71,78.18,3600.0,75.5858,76.043,75.5858,76.043,3600.0
2019-02-21 13:00:00,78.17,78.31,78.1,78.12,8092.0,76.0333,76.1694,75.9652,75.9846,8092.0
2019-02-21 13:30:00,78.14,78.25,78.02,78.25,9526.0,76.0041,76.1111,75.8874,76.1111,9526.0
2019-02-21 14:00:00,78.24,78.29,77.36,77.48,15726.0,76.1014,76.15,75.2454,75.3621,15726.0
2019-02-21 14:30:00,77.48,77.62,76.89,77.13,23672.0,75.3621,75.4983,74.7883,75.0217,23672.0
2019-02-21 15:00:00,77.17,77.54,77.17,77.39,10150.0,75.0606,75.4205,75.0606,75.2746,10150.0
2019-02-21 15:30:00,77.35,78.0,77.21,77.96,20143.0,75.2357,75.8679,75.0995,75.829,20143.0
2019-02-22 09:30:00,78.69,79.29,78.5,79.11,77486.0,76.5391,77.1227,76.3543,76.9476,77486.0
2019-02-22 10:00:00,79.18,79.42,79.05,79.09,38818.0,77.0157,77.2491,76.8892,76.9281,38818.0
2019-02-22 10:30:00,79.1,79.55,79.08,79.54,24866.0,76.9379,77.3756,76.9184,77.3658,24866.0
2019-02-22 11:00:00,79.55,79.95,79.42,79.73,33359.0,77.3756,77.7646,77.2491,77.5506,33359.0
2019-02-22 11:30:00,79.79,80.0,79.78,79.9,20300.0,77.609,77.8133,77.5993,77.716,20300.0
2019-02-22 12:00:00,80.05,80.16,79.85,79.86,8561.0,77.8619,77.9689,77.6674,77.6771,8561.0
2019-02-22 12:30:00,79.84,79.84,79.57,79.71,9203.0,77.6576,77.6576,77.395,77.5312,9203.0
2019-02-22 13:00:00,79.68,79.68,79.41,79.55,20807.0,77.502,77.502,77.2394,77.3756,20807.0
2019-02-22 13:30:00,79.59,79.76,79.58,79.68,13143.0,77.4145,77.5798,77.4047,77.502,13143.0
2019-02-22 14:00:00,79.62,79.85,79.57,79.58,8481.0,77.4436,77.6674,77.395,77.4047,8481.0
2019-02-22 14:30:00,79.64,79.65,79.06,79.34,8297.0,77.4631,77.4728,76.8989,77.1713,8297.0
2019-02-22 15:00:00,79.39,79.86,79.39,79.86,2974.0,77.2199,77.6771,77.2199,77.6771,2974.0
2019-02-22 15:30:00,79.86,80.11,79.64,80.02,29827.0,77.6771,77.9202,77.4631,77.8327,29827.0
2019-02-25 09:30:00,81.4,82.02,81.37,81.8,41081.0,79.175,79.778,79.1458,79.5641,41081.0
2019-02-25 10:00:00,81.91,81.98,81.2,81.2,21054.0,79.671,79.7391,78.9805,78.9805,21054.0
2019-02-25 10:30:00,81.1,81.96,80.87,81.81,24682.0,78.8832,79.7197,78.6595,79.5738,24682.0
2019-02-25 11:00:00,81.88,82.0,81.3,81.3,11807.0,79.6419,79.7586,79.0777,79.0777,11807.0
2019-02-25 11:30:00,81.45,81.75,81.45,81.52,17025.0,79.2236,79.5154,79.2236,79.2917,17025.0
2019-02-25 12:00:00,81.49,81.49,81.04,81.06,8726.0,79.2625,79.2625,78.8248,78.8443,8726.0
2019-02-25 12:30:00,81.01,81.05,80.26,80.38,20753.0,78.7956,78.8346,78.0661,78.1829,20753.0
2019-02-25 13:00:00,80.33,80.8,80.33,80.65,20590.0,78.1342,78.5914,78.1342,78.4455,20590.0
2019-02-25 13:30:00,80.69,80.81,80.57,80.81,1520.0,78.4844,78.6011,78.3677,78.6011,1520.0
2019-02-25 14:00:00,80.93,80.93,80.77,80.77,800.0,78.7178,78.7178,78.5622,78.5622,800.0
2019-02-25 14:30:00,80.8,80.81,80.25,80.25,7865.0,78.5914,78.6011,78.0564,78.0564,7865.0
2019-02-25 15:00:00,80.3,80.37,79.93,79.93,5180.0,78.1051,78.1731,77.7452,77.7452,5180.0
2019-02-25 15:30:00,80.01,80.46,79.99,80.04,27331.0,77.823,78.2607,77.8035,77.8522,27331.0
2019-02-26 09:30:00,79.73,80.04,79.45,79.49,21534.0,77.5506,77.8522,77.2783,77.3172,21534.0
2019-02-26 10:00:00,79.51,79.97,79.35,79.7,17903.0,77.3366,77.7841,77.181,77.5215,17903.0
2019-02-26 10:30:00,79.71,79.92,78.82,78.86,13058.0,77.5312,77.7354,76.6655,76.7044,13058.0
2019-02-26 11:00:00,78.8,79.56,78.78,79.3,13679.0,76.6461,77.3853,76.6266,77.1324,13679.0
2019-02-26 11:30:00,79.26,79.46,78.88,78.89,8299.0,77.0935,77.288,76.7239,76.7336,8299.0
2019-02-26 12:00:00,78.87,79.16,78.66,79.12,6913.0,76.7141,76.9962,76.5099,76.9573,6913.0
2019-02-26 12:30:00,79.03,79.04,78.34,78.34,12173.0,76.8698,76.8795,76.1986,76.1986,12173.0
2019-02-26 13:00:00,78.51,78.74,78.51,78.63,4443.0,76.364,76.5877,76.364,76.4807,4443.0
2019-02-26 13:30:00,78.48,78.58,78.44,78.58,2334.0,76.3348,76.4321,76.2959,76.4321,2334.0
2019-02-26 14:00:00,78.43,78.63,78.43,78.63,9467.0,76.2862,76.4807,76.2862,76.4807,9467.0
2019-02-26 14:30:00,78.72,79.16,78.69,79.09,12123.0,76.5682,76.9962,76.5391,76.9281,12123.0
2019-02-26 15:00:00,79.12,79.31,79.02,79.03,10723.0,76.9573,77.1421,76.86,76.8698,10723.0
2019-02-26 15:30:00,79.06,79.06,78.07,78.21,27895.0,76.8989,76.8989,75.936,76.0722,27895.0
2019-02-27 09:30:00,77.43,78.34,77.4,77.87,34635.0,75.3135,76.1986,75.2843,75.7415,34635.0
2019-02-27 10:00:00,77.94,78.0,76.91,77.11,74919.0,75.8096,75.8679,74.8077,75.0022,74919.0
2019-02-27 10:30:00,77.22,77.62,76.93,77.2,16651.0,75.1092,75.4983,74.8272,75.0898,16651.0
2019-02-27 11:00:00,77.34,77.98,77.07,77.89,17221.0,75.226,75.8485,74.9633,75.7609,17221.0
2019-02-27 11:30:00,77.92,78.2,77.79,78.12,2276.0,75.7901,76.0625,75.6637,75.9846,2276.0
2019-02-27 12:00:00,78.11,78.26,77.99,78.22,12275.0,75.9749,76.1208,75.8582,76.0819,12275.0
2019-02-27 12:30:00,78.26,78.43,78.26,78.28,1000.0,76.1208,76.2862,76.1208,76.1403,1000.0
2019-02-27 13:00:00,78.26,78.7,78.26,78.58,5674.0,76.1208,76.5488,76.1208,76.4321,5674.0
2019-02-27 13:30:00,78.53,78.58,78.44,78.57,3265.0,76.3834,76.4321,76.2959,76.4223,3265.0
2019-02-27 14:00:00,78.56,78.76,78.51,78.56,2344.0,76.4126,76.6071,76.364,76.4126,2344.0
2019-02-27 14:30:00,78.61,78.79,78.61,78.65,4674.0,76.4612,76.6363,76.4612,76.5002,4674.0
2019-02-27 15:00:00,78.79,78.85,78.26,78.27,23437.0,76.6363,76.6947,76.1208,76.1305,23437.0
2019-02-27 15:30:00,78.24,78.66,78.15,78.66,32073.0,76.1014,76.5099,76.0138,76.5099,32073.0
2019-02-28 09:30:00,78.33,78.33,77.45,77.51,27928.0,76.1889,76.1889,75.333,75.3913,27928.0
2019-02-28 10:00:00,77.46,77.71,77.23,77.48,11858.0,75.3427,75.5858,75.119,75.3621,11858.0
2019-02-28 10:30:00,77.7,78.06,77.49,77.87,14335.0,75.5761,75.9263,75.3719,75.7415,14335.0
2019-02-28 11:00:00,77.89,78.34,77.53,78.34,16039.0,75.7609,76.1986,75.4108,76.1986,16039.0
2019-02-28 11:30:00,78.25,78.63,78.24,78.39,8017.0,76.1111,76.4807,76.1014,76.2473,8017.0
2019-02-28 12:00:00,78.22,78.74,78.22,78.67,6378.0,76.0819,76.5877,76.0819,76.5196,6378.0
2019-02-28 12:30:00,78.54,78.62,78.46,78.62,2972.0,76.3932,76.471,76.3153,76.471,2972.0
2019-02-28 13:00:00,78.67,78.76,78.54,78.59,2228.0,76.5196,76.6071,76.3932,76.4418,2228.0
2019-02-28 13:30:00,78.7,78.85,78.68,78.7,1000.0,76.5488,76.6947,76.5293,76.5488,1000.0
2019-02-28 14:00:00,78.71,78.74,78.52,78.6,5559.0,76.5585,76.5877,76.3737,76.4515,5559.0
2019-02-28 14:30:00,78.55,78.55,78.05,78.21,9400.0,76.4029,76.4029,75.9166,76.0722,9400.0
2019-02-28 15:00:00,78.18,78.21,77.99,78.16,4128.0,76.043,76.0722,75.8582,76.0235,4128.0
2019-02-28 15:30:00,78.3,78.49,77.72,77.73,27118.0,76.1597,76.3445,75.5956,75.6053,27118.0
2019-03-01 09:30:00,79.58,79.98,79.1,79.38,66522.0,77.4047,77.7938,76.9379,77.2102,66522.0
2019-03-01 10:00:00,79.22,79.27,78.28,78.49,55024.0,77.0546,77.1032,76.1403,76.3445,55024.0
2019-03-01 10:30:00,78.4,78.87,78.35,78.87,5316.0,76.257,76.7141,76.2084,76.7141,5316.0
2019-03-01 11:00:00,78.76,78.76,78.2,78.37,8701.0,76.6071,76.6071,76.0625,76.2278,8701.0
2019-03-01 11:30:00,78.44,78.78,77.79,78.14,12281.0,76.2959,76.6266,75.6637,76.0041,12281.0
2019-03-01 12:00:00,78.24,79.28,78.23,79.22,24719.0,76.1014,77.1129,76.0916,77.0546,24719.0
2019-03-01 12:30:00,79.27,79.42,79.24,79.38,9180.0,77.1032,77.2491,77.074,77.2102,9180.0
2019-03-01 13:00:00,79.32,79.47,79.18,79.2,5433.0,77.1518,77.2977,77.0157,77.0351,5433.0
2019-03-01 13:30:00,79.39,79.52,79.28,79.28,8075.0,77.2199,77.3464,77.1129,77.1129,8075.0
2019-03-01 14:00:00,79.29,79.92,79.29,79.92,13777.0,77.1227,77.7354,77.1227,77.7354,13777.0
2019-03-01 14:30:00,79.91,80.0,79.76,79.9,67629.0,77.7257,77.8133,77.5798,77.716,67629.0
2019-03-01 15:00:00,79.9,79.94,79.72,79.9,86061.0,77.716,77.7549,77.5409,77.716,86061.0
2019-03-01 15:30:00,79.92,80.15,79.76,79.97,114400.0,77.7354,77.9592,77.5798,77.7841,114400.0
2019-03-04 09:30:00,80.45,80.72,79.57,79.98,33366.0,78.251,78.5136,77.395,77.7938,33366.0
2019-03-04 10:00:00,79.88,80.23,79.38,79.99,41608.0,77.6965,78.037,77.2102,77.8035,41608.0
2019-03-04 10:30:00,80.03,80.03,78.6,78.64,22262.0,77.8424,77.8424,76.4515,76.4904,22262.0
2019-03-04 11:00:00,78.63,78.67,77.79,77.79,11319.0,76.4807,76.5196,75.6637,75.6637,11319.0
2019-03-04 11:30:00,77.7,77.96,76.74,76.88,29590.0,75.5761,75.829,74.6424,74.7785,29590.0
2019-03-04 12:00:00,76.68,77.24,76.04,76.78,35965.0,74.584,75.1287,73.9615,74.6813,35965.0
2019-03-04 12:30:00,76.84,77.0,76.2,76.35,15046.0,74.7396,74.8953,74.1171,74.263,15046.0
2019-03-04 13:00:00,76.33,76.97,75.97,76.97,24584.0,74.2436,74.8661,73.8934,74.8661,24584.0
2019-03-04 13:30:00,76.97,77.5,76.92,77.5,8252.0,74.8661,75.3816,74.8174,75.3816,8252.0
2019-03-04 14:00:00,77.52,77.89,77.22,77.89,14304.0,75.401,75.7609,75.1092,75.7609,14304.0
2019-03-04 14:30:00,77.81,77.85,77.47,77.59,14671.0,75.6831,75.722,75.3524,75.4691,14671.0
2019-03-04 15:00:00,77.62,77.68,77.38,77.58,20322.0,75.4983,75.5567,75.2649,75.4594,20322.0
2019-03-04 15:30:00,77.54,77.91,77.53,77.82,65075.0,75.4205,75.7804,75.4108,75.6928,65075.0
2019-03-05 09:30:00,77.93,77.97,76.52,76.88,25932.0,75.7998,75.8387,74.4284,74.7785,25932.0
2019-03-05 10:00:00,77.04,77.61,76.95,77.04,20667.0,74.9342,75.4886,74.8466,74.9342,20667.0
2019-03-05 10:30:00,77.05,77.46,76.76,76.8,11587.0,74.9439,75.3427,74.6618,74.7007,11587.0
2019-03-05 11:00:00,76.87,77.41,76.81,77.33,13612.0,74.7688,75.294,74.7104,75.2162,13612.0
2019-03-05 11:30:00,77.46,77.86,77.31,77.52,29074.0,75.3427,75.7317,75.1968,75.401,29074.0
2019-03-05 12:00:00,77.57,77.71,77.38,77.46,6314.0,75.4497,75.5858,75.2649,75.3427,6314.0
2019-03-05 12:30:00,77.35,77.39,77.04,77.37,10084.0,75.2357,75.2746,74.9342,75.2551,10084.0
2019-03-05 13:00:00,77.4,77.56,77.13,77.13,4700.0,75.2843,75.4399,75.0217,75.0217,4700.0
2019-03-05 13:30:00,77.15,77.53,77.06,77.53,2960.0,75.0412,75.4108,74.9536,75.4108,2960.0
2019-03-05 14:00:00,77.65,77.67,77.55,77.63,2200.0,75.5275,75.5469,75.4302,75.508,2200.0
2019-03-05 14:30:00,77.74,77.77,77.56,77.6,25667.0,75.615,75.6442,75.4399,75.4789,25667.0
2019-03-05 15:00:00,77.56,77.56,76.93,76.93,12899.0,75.4399,75.4399,74.8272,74.8272,12899.0
2019-03-05 15:30:00,76.93,77.17,76.7,76.7,23268.0,74.8272,75.0606,74.6035,74.6035,23268.0
2019-03-06 09:30:00,76.68,76.68,75.42,75.79,36582.0,74.584,74.584,73.3584,73.7183,36582.0
2019-03-06 10:00:00,75.81,75.81,75.15,75.15,17709.0,73.7378,73.7378,73.0958,73.0958,17709.0
2019-03-06 10:30:00,75.19,75.32,74.6,74.82,66031.0,73.1347,73.2612,72.5609,72.7748,66031.0
2019-03-06 11:00:00,74.76,75.17,74.41,74.44,35901.0,72.7165,73.1153,72.3761,72.4052,35901.0
2019-03-06 11:30:00,74.63,74.65,73.94,74.14,35844.0,72.59,72.6095,71.9189,72.1134,35844.0
2019-03-06 12:00:00,74.04,74.71,73.42,73.51,51599.0,72.0162,72.6679,71.4131,71.5007,51599.0
2019-03-06 12:30:00,73.49,73.96,73.24,73.31,26900.0,71.4812,71.9384,71.238,71.3061,26900.0
2019-03-06 13:00:00,73.23,73.31,72.39,72.49,84548.0,71.2283,71.3061,70.4113,70.5085,84548.0
2019-03-06 13:30:00,72.53,73.3,72.53,73.17,35816.0,70.5474,71.2964,70.5474,71.1699,35816.0
2019-03-06 14:00:00,73.26,73.35,72.92,73.06,32381.0,71.2575,71.345,70.9268,71.063,32381.0
2019-03-06 14:30:00,73.11,73.16,72.46,72.68,83695.0,71.1116,71.1602,70.4794,70.6933,83695.0
2019-03-06 15:00:00,72.65,72.81,71.98,72.22,76434.0,70.6642,70.8198,70.0125,70.2459,76434.0
2019-03-06 15:30:00,72.25,72.62,72.13,72.13,60731.0,70.2751,70.635,70.1584,70.1584,60731.0
2019-03-07 09:30:00,72.09,72.1,70.04,71.03,85228.0,70.1195,70.1292,68.1255,69.0884,85228.0
2019-03-07 10:00:00,70.93,71.24,70.39,71.24,27423.0,68.9912,69.2927,68.4659,69.2927,27423.0
2019-03-07 10:30:00,71.22,71.72,70.92,71.58,23635.0,69.2732,69.7596,68.9814,69.6234,23635.0
2019-03-07 11:00:00,71.47,71.74,70.86,71.74,11895.0,69.5164,69.779,68.9231,69.779,11895.0
2019-03-07 11:30:00,71.74,72.25,71.25,71.3,23146.0,69.779,70.2751,69.3024,69.3511,23146.0
2019-03-07 12:00:00,71.26,71.4,70.77,71.2,25422.0,69.3122,69.4483,68.8355,69.2538,25422.0
2019-03-07 12:30:00,71.13,71.67,70.83,71.67,6290.0,69.1857,69.7109,68.8939,69.7109,6290.0
2019-03-07 13:00:00,71.57,71.57,70.97,71.04,16111.0,69.6137,69.6137,69.0301,69.0982,16111.0
2019-03-07 13:30:00,71.03,71.03,70.65,70.65,10800.0,69.0884,69.0884,68.7188,68.7188,10800.0
2019-03-07 14:00:00,70.69,70.69,70.13,70.47,9300.0,68.7577,68.7577,68.213,68.5437,9300.0
2019-03-07 14:30:00,70.59,70.68,69.87,69.87,45062.0,68.6605,68.748,67.9601,67.9601,45062.0
2019-03-07 15:00:00,69.89,70.49,69.8,70.29,5651.0,67.9796,68.5632,67.8921,68.3687,5651.0
2019-03-07 15:30:00,70.19,70.65,70.07,70.27,36575.0,68.2714,68.7188,68.1547,68.3492,36575.0
2019-03-08 09:30:00,69.06,70.02,68.75,69.68,50277.0,67.1723,68.106,66.8708,67.7753,50277.0
2019-03-08 10:00:00,69.5,69.58,69.03,69.3,22344.0,67.6003,67.6781,67.1431,67.4057,22344.0
2019-03-08 10:30:00,69.36,70.06,69.15,69.72,39953.0,67.4641,68.145,67.2598,67.8142,39953.0
2019-03-08 11:00:00,69.65,70.29,69.42,70.14,11361.0,67.7462,68.3687,67.5225,68.2228,11361.0
2019-03-08 11:30:00,70.19,70.28,69.15,69.15,27112.0,68.2714,68.3589,67.2598,67.2598,27112.0
2019-03-08 12:00:00,69.16,69.48,69.14,69.29,6423.0,67.2696,67.5808,67.2501,67.396,6423.0
2019-03-08 12:30:00,69.57,69.57,69.14,69.15,3672.0,67.6683,67.6683,67.2501,67.2598,3672.0
2019-03-08 13:00:00,69.13,69.35,69.12,69.29,2300.0,67.2404,67.4544,67.2307,67.396,2300.0
2019-03-08 13:30:00,69.38,69.57,69.38,69.41,3600.0,67.4835,67.6683,67.4835,67.5127,3600.0
2019-03-08 14:00:00,69.36,69.64,69.35,69.62,26203.0,67.4641,67.7364,67.4544,67.717,26203.0
2019-03-08 14:30:00,69.59,70.11,69.57,69.86,55066.0,67.6878,68.1936,67.6683,67.9504,55066.0
2019-03-08 15:00:00,69.83,70.07,69.26,69.32,66143.0,67.9212,68.1547,67.3668,67.4252,66143.0
2019-03-08 15:30:00,69.27,70.28,69.22,70.16,133392.0,67.3766,68.3589,67.3279,68.2422,133392.0
2019-03-11 09:30:00,70.79,71.47,70.53,71.23,36711.0,68.855,69.5164,68.6021,69.283,36711.0
2019-03-11 10:00:00,71.22,71.63,70.96,71.53,35152.0,69.2732,69.672,69.0204,69.5748,35152.0
2019-03-11 10:30:00,71.5,72.02,71.31,71.91,42914.0,69.5456,70.0514,69.3608,69.9444,42914.0
2019-03-11 11:00:00,71.84,72.31,71.84,72.31,9800.0,69.8763,70.3335,69.8763,70.3335,9800.0
2019-03-11 11:30:00,72.11,72.49,72.08,72.47,10024.0,70.1389,70.5085,70.1097,70.4891,10024.0
2019-03-11 12:00:00,72.54,72.93,72.49,72.91,8614.0,70.5572,70.9365,70.5085,70.9171,8614.0
2019-03-11 12:30:00,72.98,73.34,72.98,73.2,17754.0,70.9851,71.3353,70.9851,71.1991,17754.0
2019-03-11 13:00:00,73.22,73.52,73.21,73.49,13781.0,71.2186,71.5104,71.2089,71.4812,13781.0
2019-03-11 13:30:00,73.47,73.63,73.33,73.33,8493.0,71.4617,71.6174,71.3256,71.3256,8493.0
2019-03-11 14:00:00,73.34,73.36,72.96,73.18,3247.0,71.3353,71.3548,70.9657,71.1797,3247.0
2019-03-11 14:30:00,73.18,73.26,73.03,73.06,5935.0,71.1797,71.2575,71.0338,71.063,5935.0
2019-03-11 15:00:00,73.03,73.36,73.02,73.24,22087.0,71.0338,71.3548,71.024,71.238,22087.0
2019-03-11 15:30:00,73.23,73.82,73.15,73.79,30428.0,71.2283,71.8022,71.1505,71.773,30428.0
2019-03-12 09:30:00,74.0,74.23,73.44,73.71,33113.0,71.9773,72.201,71.4326,71.6952,33113.0
2019-03-12 10:00:00,73.73,73.73,73.37,73.57,12573.0,71.7146,71.7146,71.3645,71.559,12573.0
2019-03-12 10:30:00,73.67,73.68,73.14,73.46,41082.0,71.6563,71.666,71.1408,71.452,41082.0
2019-03-12 11:00:00,73.42,73.82,73.27,73.48,16238.0,71.4131,71.8022,71.2672,71.4715,16238.0
2019-03-12 11:30:00,73.53,74.52,73.53,74.52,24422.0,71.5201,72.483,71.5201,72.483,24422.0
2019-03-12 12:00:00,74.46,74.76,74.25,74.75,7049.0,72.4247,72.7165,72.2204,72.7068,7049.0
2019-03-12 12:30:00,74.67,74.67,74.24,74.36,1415.0,72.6289,72.6289,72.2107,72.3274,1415.0
2019-03-12 13:00:00,74.36,74.4,74.15,74.19,6005.0,72.3274,72.3663,72.1232,72.1621,6005.0
2019-03-12 13:30:00,74.25,74.6,74.08,74.55,7324.0,72.2204,72.5609,72.0551,72.5122,7324.0
2019-03-12 14:00:00,74.39,74.5,74.26,74.28,1785.0,72.3566,72.4636,72.2302,72.2496,1785.0
2019-03-12 14:30:00,74.3,74.3,74.01,74.01,4401.0,72.2691,72.2691,71.987,71.987,4401.0
2019-03-12 15:00:00,74.14,74.14,73.6,73.89,7478.0,72.1134,72.1134,71.5882,71.8703,7478.0
2019-03-12 15:30:00,73.9,74.05,73.62,73.95,16822.0,71.88,72.0259,71.6076,71.9286,16822.0
2019-03-13 09:30:00,74.71,75.33,74.57,75.12,25976.0,72.6679,73.2709,72.5317,73.0666,25976.0
2019-03-13 10:00:00,75.09,75.51,75.05,75.05,14302.0,73.0375,73.446,72.9986,72.9986,14302.0
2019-03-13 10:30:00,75.12,75.55,75.12,75.53,13681.0,73.0666,73.4849,73.0666,73.4654,13681.0
2019-03-13 11:00:00,75.66,75.87,75.59,75.8,24420.0,73.5919,73.7961,73.5238,73.7281,24420.0
2019-03-13 11:30:00,75.8,75.8,75.45,75.5,4425.0,73.7281,73.7281,73.3876,73.4363,4425.0
2019-03-13 12:00:00,75.57,75.69,75.15,75.28,8760.0,73.5043,73.6211,73.0958,73.2223,8760.0
2019-03-13 12:30:00,75.18,75.5,75.18,75.5,1799.0,73.125,73.4363,73.125,73.4363,1799.0
2019-03-13 13:00:00,75.47,75.55,75.43,75.44,8650.0,73.4071,73.4849,73.3682,73.3779,8650.0
2019-03-13 13:30:00,75.47,75.47,75.31,75.4,2330.0,73.4071,73.4071,73.2515,73.339,2330.0
2019-03-13 14:00:00,75.42,75.47,75.4,75.42,2362.0,73.3584,73.4071,73.339,73.3584,2362.0
2019-03-13 14:30:00,75.26,75.31,74.61,75.05,13836.0,73.2028,73.2515,72.5706,72.9986,13836.0
2019-03-13 15:00:00,74.96,74.99,74.78,74.89,25001.0,72.911,72.9402,72.7359,72.8429,25001.0
2019-03-13 15:30:00,74.78,75.08,74.67,74.83,38320.0,72.7359,73.0277,72.6289,72.7846,38320.0
2019-03-14 09:30:00,74.69,74.74,74.41,74.56,20626.0,72.6484,72.697,72.3761,72.522,20626.0
2019-03-14 10:00:00,74.49,74.62,73.66,74.16,32842.0,72.4539,72.5803,71.6466,72.1329,32842.0
2019-03-14 10:30:00,74.29,74.41,73.99,74.26,5363.0,72.2593,72.3761,71.9675,72.2302,5363.0
2019-03-14 11:00:00,74.28,74.3,73.93,74.0,13995.0,72.2496,72.2691,71.9092,71.9773,13995.0
2019-03-14 11:30:00,73.96,74.57,73.78,74.46,21384.0,71.9384,72.5317,71.7633,72.4247,21384.0
2019-03-14 12:00:00,74.45,74.72,74.33,74.62,6880.0,72.415,72.6776,72.2982,72.5803,6880.0
2019-03-14 12:30:00,74.8,74.82,74.4,74.4,3200.0,72.7554,72.7748,72.3663,72.3663,3200.0
2019-03-14 13:00:00,74.43,74.5,74.31,74.31,4500.0,72.3955,72.4636,72.2788,72.2788,4500.0
2019-03-14 13:30:00,74.32,74.32,73.72,73.87,19201.0,72.2885,72.2885,71.7049,71.8508,19201.0
2019-03-14 14:00:00,73.92,74.09,73.85,74.08,2170.0,71.8994,72.0648,71.8314,72.0551,2170.0
2019-03-14 14:30:00,73.95,73.95,73.69,73.87,8759.0,71.9286,71.9286,71.6757,71.8508,8759.0
2019-03-14 15:00:00,73.85,74.05,73.79,73.97,4812.0,71.8314,72.0259,71.773,71.9481,4812.0
2019-03-14 15:30:00,73.96,74.33,73.71,73.79,18014.0,71.9384,72.2982,71.6952,71.773,18014.0
2019-03-15 09:30:00,74.08,75.09,74.08,74.74,23876.0,72.0551,73.0375,72.0551,72.697,23876.0
2019-03-15 10:00:00,74.72,75.27,74.4,75.15,24340.0,72.6776,73.2125,72.3663,73.0958,24340.0
2019-03-15 10:30:00,75.21,75.3,74.98,75.23,5900.0,73.1542,73.2417,72.9305,73.1736,5900.0
2019-03-15 11:00:00,75.29,75.38,75.12,75.12,35348.0,73.232,73.3195,73.0666,73.0666,35348.0
2019-03-15 11:30:00,75.1,75.41,74.9,75.21,15610.0,73.0472,73.3487,72.8527,73.1542,15610.0
2019-03-15 12:00:00,75.22,75.81,75.2,75.65,32050.0,73.1639,73.7378,73.1445,73.5822,32050.0
2019-03-15 12:30:00,75.72,76.04,75.67,75.68,18747.0,73.6502,73.9615,73.6016,73.6113,18747.0
2019-03-15 13:00:00,75.79,75.94,75.63,75.63,7550.0,73.7183,73.8642,73.5627,73.5627,7550.0
2019-03-15 13:30:00,75.7,75.75,75.44,75.44,2647.0,73.6308,73.6794,73.3779,73.3779,2647.0
2019-03-15 14:00:00,75.55,75.55,75.16,75.17,3485.0,73.4849,73.4849,73.1056,73.1153,3485.0
2019-03-15 14:30:00,75.16,75.27,75.15,75.21,4871.0,73.1056,73.2125,73.0958,73.1542,4871.0
2019-03-15 15:00:00,75.2,75.23,74.86,75.02,3550.0,73.1445,73.1736,72.8138,72.9694,3550.0
2019-03-15 15:30:00,74.92,74.94,73.83,74.45,98844.0,72.8721,72.8916,71.8119,72.415,98844.0
2019-03-18 09:30:00,74.86,76.08,74.85,76.08,35742.0,72.8138,74.0004,72.804,74.0004,35742.0
2019-03-18 10:00:00,76.13,76.63,75.77,76.21,40265.0,74.049,74.5354,73.6989,74.1268,40265.0
2019-03-18 10:30:00,76.17,76.82,75.89,76.71,20810.0,74.0879,74.7202,73.8156,74.6132,20810.0
2019-03-18 11:00:00,76.64,76.64,74.47,74.53,60541.0,74.5451,74.5451,72.4344,72.4928,60541.0
2019-03-18 11:30:00,74.54,74.99,74.05,74.76,39944.0,72.5025,72.9402,72.0259,72.7165,39944.0
2019-03-18 12:00:00,74.85,74.85,74.33,74.48,5863.0,72.804,72.804,72.2982,72.4441,5863.0
2019-03-18 12:30:00,74.44,75.19,74.23,75.09,33044.0,72.4052,73.1347,72.201,73.0375,33044.0
2019-03-18 13:00:00,75.1,75.4,75.06,75.22,15382.0,73.0472,73.339,73.0083,73.1639,15382.0
2019-03-18 13:30:00,75.27,75.56,75.17,75.35,11800.0,73.2125,73.4946,73.1153,73.2904,11800.0
2019-03-18 14:00:00,75.39,75.45,75.25,75.31,25241.0,73.3293,73.3876,73.1931,73.2515,25241.0
2019-03-18 14:30:00,75.31,75.49,75.31,75.4,3330.0,73.2515,73.4265,73.2515,73.339,3330.0
2019-03-18 15:00:00,75.35,75.58,75.15,75.34,6750.0,73.2904,73.5141,73.0958,73.2806,6750.0
2019-03-18 15:30:00,75.56,76.02,75.52,75.89,22283.0,73.4946,73.942,73.4557,73.8156,22283.0
2019-03-19 09:30:00,76.86,76.93,75.89,76.12,20432.0,74.7591,74.8272,73.8156,74.0393,20432.0
2019-03-19 10:00:00,76.16,76.43,75.5,75.5,13591.0,74.0782,74.3408,73.4363,73.4363,13591.0
2019-03-19 10:30:00,75.52,75.86,75.12,75.12,28956.0,73.4557,73.7864,73.0666,73.0666,28956.0
2019-03-19 11:00:00,75.27,75.73,75.2,75.68,6829.0,73.2125,73.66,73.1445,73.6113,6829.0
2019-03-19 11:30:00,75.46,76.0,75.4,75.98,13800.0,73.3974,73.9226,73.339,73.9031,13800.0
2019-03-19 12:00:00,76.05,76.59,76.05,76.45,24886.0,73.9712,74.4965,73.9712,74.3603,24886.0
2019-03-19 12:30:00,76.57,76.65,75.19,75.68,28065.0,74.477,74.5548,73.1347,73.6113,28065.0
2019-03-19 13:00:00,75.75,76.02,75.74,75.81,19289.0,73.6794,73.942,73.6697,73.7378,19289.0
2019-03-19 13:30:00,75.78,75.9,75.56,75.59,10980.0,73.7086,73.8253,73.4946,73.5238,10980.0
2019-03-19 14:00:00,75.56,75.6,75.15,75.3,21588.0,73.4946,73.5335,73.0958,73.2417,21588.0
2019-03-19 14:30:00,75.55,75.7,75.43,75.5,6417.0,73.4849,73.6308,73.3682,73.4363,6417.0
2019-03-19 15:00:00,75.26,75.41,74.53,74.64,12736.0,73.2028,73.3487,72.4928,72.5998,12736.0
2019-03-19 15:30:00,74.6,74.76,74.15,74.68,44740.0,72.5609,72.7165,72.1232,72.6387,44740.0
2019-03-20 09:30:00,74.61,74.65,73.64,73.71,27035.0,72.6079,72.6468,71.6639,71.732,27035.0
2019-03-20 10:00:00,73.69,73.83,73.05,73.41,24817.0,71.7126,71.8488,71.0897,71.4401,24817.0
2019-03-20 10:30:00,73.42,73.61,72.98,73.24,14520.0,71.4498,71.6347,71.0216,71.2746,14520.0
2019-03-20 11:00:00,73.37,73.49,73.17,73.17,5739.0,71.4012,71.5179,71.2065,71.2065,5739.0
2019-03-20 11:30:00,73.16,73.25,71.65,71.8,39688.0,71.1968,71.2844,69.7273,69.8733,39688.0
2019-03-20 12:00:00,71.9,72.48,71.79,72.41,18355.0,69.9706,70.535,69.8636,70.4669,18355.0
2019-03-20 12:30:00,72.28,72.42,71.56,72.42,24026.0,70.3404,70.4766,69.6397,70.4766,24026.0
2019-03-20 13:00:00,72.31,72.79,72.3,72.7,19008.0,70.3696,70.8367,70.3599,70.7491,19008.0
2019-03-20 13:30:00,72.73,73.77,72.73,73.65,46117.0,70.7783,71.7904,70.7783,71.6736,46117.0
2019-03-20 14:00:00,73.81,75.05,73.64,74.86,41749.0,71.8293,73.0361,71.6639,72.8512,41749.0
2019-03-20 14:30:00,74.97,75.85,74.88,75.13,29102.0,72.9582,73.8146,72.8706,73.1139,29102.0
2019-03-20 15:00:00,75.26,75.83,74.16,74.34,12930.0,73.2404,73.7951,72.17,72.3451,12930.0
2019-03-20 15:30:00,73.95,73.95,72.76,72.79,30562.0,71.9656,71.9656,70.8075,70.8367,30562.0
2019-03-21 09:30:00,71.96,74.52,71.96,74.17,66722.0,70.029,72.5203,70.029,72.1797,66722.0
2019-03-21 10:00:00,74.39,74.75,74.22,74.69,48433.0,72.3938,72.7441,72.2283,72.6857,48433.0
2019-03-21 10:30:00,74.72,75.36,74.52,75.32,44411.0,72.7149,73.3378,72.5203,73.2988,44411.0
2019-03-21 11:00:00,75.37,76.52,75.37,76.13,54714.0,73.3475,74.4666,73.3475,74.0871,54714.0
2019-03-21 11:30:00,76.03,76.71,75.68,76.51,20294.0,73.9898,74.6515,73.6492,74.4569,20294.0
2019-03-21 12:00:00,76.54,76.54,75.78,75.81,14640.0,74.4861,74.4861,73.7465,73.7757,14640.0
2019-03-21 12:30:00,75.9,75.9,75.26,75.35,52895.0,73.8633,73.8633,73.2404,73.328,52895.0
2019-03-21 13:00:00,75.34,75.92,75.34,75.75,54914.0,73.3183,73.8827,73.3183,73.7173,54914.0
2019-03-21 13:30:00,75.76,75.79,75.14,75.15,65465.0,73.727,73.7562,73.1237,73.1334,65465.0
2019-03-21 14:00:00,75.16,75.68,75.16,75.61,8200.0,73.1431,73.6492,73.1431,73.581,8200.0
2019-03-21 14:30:00,75.57,76.05,75.41,75.41,12301.0,73.5421,74.0092,73.3864,73.3864,12301.0
2019-03-21 15:00:00,75.39,75.72,75.0,75.4,21246.0,73.367,73.6881,72.9874,73.3767,21246.0
2019-03-21 15:30:00,75.36,75.71,75.21,75.64,52920.0,73.3378,73.6784,73.1918,73.6102,52920.0
2019-03-22 09:30:00,74.07,74.47,72.17,72.23,92659.0,72.0824,72.4716,70.2334,70.2917,92659.0
2019-03-22 10:00:00,72.23,72.97,71.83,71.85,53903.0,70.2917,71.0119,69.9025,69.9219,53903.0
2019-03-22 10:30:00,71.87,72.35,70.9,70.9,76896.0,69.9414,70.4085,68.9974,68.9974,76896.0
2019-03-22 11:00:00,70.92,71.04,69.75,69.76,49147.0,69.0169,69.1337,67.8783,67.888,49147.0
2019-03-22 11:30:00,69.75,70.06,68.25,68.33,67903.0,67.8783,68.18,66.4185,66.4964,67903.0
2019-03-22 12:00:00,68.34,68.95,68.01,68.06,66087.0,66.5061,67.0998,66.185,66.2336,66087.0
2019-03-22 12:30:00,68.06,68.36,67.7,68.33,38994.0,66.2336,66.5256,65.8833,66.4964,38994.0
2019-03-22 13:00:00,68.32,68.67,68.17,68.25,24273.0,66.4867,66.8273,66.3407,66.4185,24273.0
2019-03-22 13:30:00,68.44,68.76,67.87,67.87,25876.0,66.6035,66.9149,66.0487,66.0487,25876.0
2019-03-22 14:00:00,67.94,69.13,67.94,68.98,12171.0,66.1169,67.2749,66.1169,67.129,12171.0
2019-03-22 14:30:00,68.96,69.47,68.59,69.43,10200.0,67.1095,67.6058,66.7494,67.5669,10200.0
2019-03-22 15:00:00,69.43,69.68,68.5,68.5,14917.0,67.5669,67.8102,66.6618,66.6618,14917.0
2019-03-22 15:30:00,68.42,68.52,67.28,67.34,73231.0,66.584,66.6813,65.4746,65.533,73231.0
2019-03-25 09:30:00,67.1,67.83,65.98,66.42,121035.0,65.2994,66.0098,64.2095,64.6377,121035.0
2019-03-25 10:00:00,66.34,66.59,65.71,66.55,31524.0,64.5598,64.8031,63.9467,64.7642,31524.0
2019-03-25 10:30:00,66.53,67.64,66.42,67.11,24036.0,64.7447,65.8249,64.6377,65.3091,24036.0
2019-03-25 11:00:00,67.13,69.59,67.12,69.53,92701.0,65.3286,67.7226,65.3189,67.6642,92701.0
2019-03-25 11:30:00,69.57,69.58,68.03,68.07,26494.0,67.7031,67.7129,66.2045,66.2434,26494.0
2019-03-25 12:00:00,67.87,68.62,67.87,68.22,9400.0,66.0487,66.7786,66.0487,66.3894,9400.0
2019-03-25 12:30:00,68.2,68.42,67.51,68.42,6848.0,66.3699,66.584,65.6984,66.584,6848.0
2019-03-25 13:00:00,68.5,68.59,68.03,68.15,7396.0,66.6618,66.7494,66.2045,66.3212,7396.0
2019-03-25 13:30:00,68.16,68.45,67.58,67.58,5000.0,66.331,66.6132,65.7665,65.7665,5000.0
2019-03-25 14:00:00,67.66,67.68,67.1,67.27,10461.0,65.8444,65.8638,65.2994,65.4648,10461.0
2019-03-25 14:30:00,67.45,68.37,67.43,68.35,12218.0,65.64,66.5353,65.6206,66.5159,12218.0
2019-03-25 15:00:00,68.56,68.98,68.19,68.71,13230.0,66.7202,67.129,66.3602,66.8662,13230.0
2019-03-25 15:30:00,68.7,68.74,68.18,68.19,47073.0,66.8565,66.8954,66.3504,66.3602,47073.0
2019-03-26 09:30:00,69.81,70.68,69.63,70.6,62462.0,67.9367,68.7833,67.7615,68.7055,62462.0
2019-03-26 10:00:00,70.54,70.54,69.94,70.27,18017.0,68.6471,68.6471,68.0632,68.3843,18017.0
2019-03-26 10:30:00,70.27,71.64,70.07,71.28,41225.0,68.3843,69.7176,68.1897,69.3672,41225.0
2019-03-26 11:00:00,71.37,71.42,70.26,70.74,18665.0,69.4548,69.5035,68.3746,68.8417,18665.0
2019-03-26 11:30:00,70.7,70.79,69.84,70.13,8684.0,68.8028,68.8904,67.9659,68.2481,8684.0
2019-03-26 12:00:00,70.17,70.35,69.53,69.84,37107.0,68.287,68.4622,67.6642,67.9659,37107.0
2019-03-26 12:30:00,69.79,69.98,69.16,69.3,21776.0,67.9172,68.1021,67.3041,67.4404,21776.0
2019-03-26 13:00:00,69.33,69.92,69.25,69.55,17900.0,67.4696,68.0437,67.3917,67.6837,17900.0
2019-03-26 13:30:00,69.5,69.58,68.99,69.08,13300.0,67.635,67.7129,67.1387,67.2263,13300.0
2019-03-26 14:00:00,69.11,69.43,68.91,69.27,11404.0,67.2555,67.5669,67.0608,67.4112,11404.0
2019-03-26 14:30:00,69.15,69.95,69.09,69.95,17742.0,67.2944,68.0729,67.236,68.0729,17742.0
2019-03-26 15:00:00,69.94,70.34,69.59,69.61,40996.0,68.0632,68.4525,67.7226,67.7421,40996.0
2019-03-26 15:30:00,69.52,70.4,69.44,70.32,33656.0,67.6545,68.5109,67.5766,68.433,33656.0
2019-03-27 09:30:00,70.15,70.79,69.42,69.46,48222.0,68.2676,68.8904,67.5572,67.5961,48222.0
2019-03-27 10:00:00,69.45,70.18,69.26,69.84,21375.0,67.5863,68.2968,67.4014,67.9659,21375.0
2019-03-27 10:30:00,69.9,70.01,68.71,69.04,14050.0,68.0243,68.1313,66.8662,67.1873,14050.0
2019-03-27 11:00:00,69.19,69.19,67.72,67.72,44883.0,67.3333,67.3333,65.9028,65.9028,44883.0
2019-03-27 11:30:00,67.69,67.96,67.04,67.62,48170.0,65.8736,66.1363,65.241,65.8055,48170.0
2019-03-27 12:00:00,67.6,68.92,67.38,68.82,53492.0,65.786,67.0706,65.5719,66.9733,53492.0
2019-03-27 12:30:00,68.76,69.48,68.73,69.11,53673.0,66.9149,67.6155,66.8857,67.2555,53673.0
2019-03-27 13:00:00,68.92,69.69,68.53,69.55,47022.0,67.0706,67.8199,66.691,67.6837,47022.0
2019-03-27 13:30:00,69.64,69.92,69.32,69.76,12700.0,67.7712,68.0437,67.4598,67.888,12700.0
2019-03-27 14:00:00,69.75,70.12,69.59,69.91,26899.0,67.8783,68.2384,67.7226,68.034,26899.0
2019-03-27 14:30:00,69.84,70.03,69.3,69.35,8421.0,67.9659,68.1508,67.4404,67.489,8421.0
2019-03-27 15:00:00,69.36,69.97,69.15,69.97,14837.0,67.4988,68.0924,67.2944,68.0924,14837.0
2019-03-27 15:30:00,69.99,70.34,69.46,69.53,23383.0,68.1119,68.4525,67.5961,67.6642,23383.0
2019-03-28 09:30:00,70.2,71.43,70.13,71.22,34189.0,68.3162,69.5132,68.2481,69.3089,34189.0
2019-03-28 10:00:00,71.55,71.71,71.05,71.05,8983.0,69.63,69.7857,69.1434,69.1434,8983.0
2019-03-28 10:30:00,71.12,71.46,70.67,70.75,42312.0,69.2115,69.5424,68.7736,68.8515,42312.0
2019-03-28 11:00:00,70.73,70.76,69.08,69.08,80650.0,68.832,68.8612,67.2263,67.2263,80650.0
2019-03-28 11:30:00,69.08,69.82,69.04,69.64,45417.0,67.2263,67.9464,67.1873,67.7712,45417.0
2019-03-28 12:00:00,69.65,69.67,69.14,69.67,13580.0,67.781,67.8004,67.2847,67.8004,13580.0
2019-03-28 12:30:00,69.69,70.36,69.53,70.34,20040.0,67.8199,68.4719,67.6642,68.4525,20040.0
2019-03-28 13:00:00,70.34,70.97,70.34,70.75,44869.0,68.4525,69.0656,68.4525,68.8515,44869.0
2019-03-28 13:30:00,70.86,71.08,70.55,71.01,41288.0,68.9585,69.1726,68.6568,69.1045,41288.0
2019-03-28 14:00:00,70.88,71.11,70.8,71.01,11305.0,68.978,69.2018,68.9001,69.1045,11305.0
2019-03-28 14:30:00,70.89,70.89,70.35,70.58,19421.0,68.9877,68.9877,68.4622,68.686,19421.0
2019-03-28 15:00:00,70.54,71.24,70.49,71.04,27361.0,68.6471,69.3283,68.5984,69.1337,27361.0
2019-03-28 15:30:00,71.09,71.45,70.93,71.32,31905.0,69.1823,69.5327,69.0266,69.4062,31905.0
2019-03-29 09:30:00,72.84,72.95,72.18,72.82,35439.0,70.8854,70.9924,70.2431,70.8659,35439.0
2019-03-29 10:00:00,72.81,73.21,72.5,72.92,37672.0,70.8562,71.2454,70.5545,70.9632,37672.0
2019-03-29 10:30:00,73.12,73.12,71.93,72.0,40021.0,71.1579,71.1579,69.9998,70.0679,40021.0
2019-03-29 11:00:00,71.96,72.15,71.65,72.05,73735.0,70.029,70.2139,69.7273,70.1166,73735.0
2019-03-29 11:30:00,71.93,72.23,71.48,71.53,36647.0,69.9998,70.2917,69.5619,69.6105,36647.0
2019-03-29 12:00:00,71.43,71.56,71.0,71.37,30627.0,69.5132,69.6397,69.0948,69.4548,30627.0
2019-03-29 12:30:00,71.33,71.93,71.33,71.89,7880.0,69.4159,69.9998,69.4159,69.9609,7880.0
2019-03-29 13:00:00,71.92,71.92,71.3,71.52,19650.0,69.9901,69.9901,69.3867,69.6008,19650.0
2019-03-29 13:30:00,71.47,71.64,70.6,71.55,111053.0,69.5521,69.7176,68.7055,69.63,111053.0
2019-03-29 14:00:00,71.48,72.02,71.45,72.02,7238.0,69.5619,70.0874,69.5327,70.0874,7238.0
2019-03-29 14:30:00,71.93,72.42,71.82,72.25,14930.0,69.9998,70.4766,69.8927,70.3112,14930.0
2019-03-29 15:00:00,72.24,72.39,71.67,71.8,34739.0,70.3015,70.4475,69.7468,69.8733,34739.0
2019-03-29 15:30:00,71.78,72.2,71.65,72.01,64936.0,69.8538,70.2626,69.7273,70.0777,64936.0
2019-04-01 09:30:00,73.65,74.04,72.96,73.75,27302.0,71.6736,72.0532,71.0022,71.771,27302.0
2019-04-01 10:00:00,73.77,74.54,73.75,74.14,30798.0,71.7904,72.5398,71.771,72.1505,30798.0
2019-04-01 10:30:00,74.29,74.5,73.43,73.78,36772.0,72.2965,72.5008,71.4595,71.8002,36772.0
2019-04-01 11:00:00,73.76,73.78,73.17,73.6,17939.0,71.7807,71.8002,71.2065,71.625,17939.0
2019-04-01 11:30:00,73.42,73.48,72.87,73.48,25600.0,71.4498,71.5082,70.9146,71.5082,25600.0
2019-04-01 12:00:00,73.34,73.64,73.17,73.34,15774.0,71.372,71.6639,71.2065,71.372,15774.0
2019-04-01 12:30:00,73.32,73.62,73.31,73.47,7800.0,71.3525,71.6444,71.3428,71.4985,7800.0
2019-04-01 13:00:00,73.52,73.94,73.39,73.51,29985.0,71.5471,71.9559,71.4206,71.5374,29985.0
2019-04-01 13:30:00,73.38,73.77,73.37,73.74,2900.0,71.4109,71.7904,71.4012,71.7612,2900.0
2019-04-01 14:00:00,73.78,73.98,73.46,73.6,23710.0,71.8002,71.9948,71.4887,71.625,23710.0
2019-04-01 14:30:00,73.58,73.96,73.58,73.81,20027.0,71.6055,71.9753,71.6055,71.8293,20027.0
2019-04-01 15:00:00,73.62,74.07,73.62,74.06,21781.0,71.6444,72.0824,71.6444,72.0726,21781.0
2019-04-01 15:30:00,74.03,74.41,73.83,74.31,40304.0,72.0434,72.4132,71.8488,72.3159,40304.0
2019-04-02 09:30:00,74.5,74.5,72.95,73.45,29083.0,72.5008,72.5008,70.9924,71.479,29083.0
2019-04-02 10:00:00,73.46,74.06,73.28,74.02,21760.0,71.4887,72.0726,71.3136,72.0337,21760.0
2019-04-02 10:30:00,74.13,74.13,73.49,73.5,10648.0,72.1408,72.1408,71.5179,71.5277,10648.0
2019-04-02 11:00:00,73.48,73.53,72.56,73.49,34965.0,71.5082,71.5569,70.6129,71.5179,34965.0
2019-04-02 11:30:00,73.5,74.02,73.15,73.98,11134.0,71.5277,72.0337,71.1871,71.9948,11134.0
2019-04-02 12:00:00,73.79,73.98,72.94,73.09,32316.0,71.8099,71.9948,70.9827,71.1287,32316.0
2019-04-02 12:30:00,73.22,73.4,73.05,73.22,7080.0,71.2552,71.4304,71.0897,71.2552,7080.0
2019-04-02 13:00:00,73.14,73.66,73.01,73.66,6447.0,71.1773,71.6834,71.0508,71.6834,6447.0
2019-04-02 13:30:00,73.56,73.68,73.44,73.44,6305.0,71.5861,71.7028,71.4693,71.4693,6305.0
2019-04-02 14:00:00,73.41,73.66,73.41,73.66,1302.0,71.4401,71.6834,71.4401,71.6834,1302.0
2019-04-02 14:30:00,73.61,73.69,73.4,73.66,6131.0,71.6347,71.7126,71.4304,71.6834,6131.0
2019-04-02 15:00:00,73.69,73.91,73.68,73.91,22126.0,71.7126,71.9267,71.7028,71.9267,22126.0
2019-04-02 15:30:00,73.91,74.0,73.73,73.75,25920.0,71.9267,72.0143,71.7515,71.771,25920.0
2019-04-03 09:30:00,75.75,76.29,75.17,75.83,69902.0,73.7173,74.2428,73.1529,73.7951,69902.0
2019-04-03 10:00:00,75.66,75.85,74.91,75.27,45598.0,73.6297,73.8146,72.8998,73.2502,45598.0
2019-04-03 10:30:00,75.17,75.93,75.14,75.62,22348.0,73.1529,73.8925,73.1237,73.5908,22348.0
2019-04-03 11:00:00,75.71,76.28,74.72,75.12,61003.0,73.6784,74.2331,72.7149,73.1042,61003.0
2019-04-03 11:30:00,75.07,75.71,75.0,75.52,23136.0,73.0555,73.6784,72.9874,73.4935,23136.0
2019-04-03 12:00:00,75.48,76.09,75.46,75.74,24525.0,73.4545,74.0482,73.4351,73.7076,24525.0
2019-04-03 12:30:00,75.73,75.92,75.63,75.69,10430.0,73.6978,73.8827,73.6005,73.6589,10430.0
2019-04-03 13:00:00,75.71,75.87,75.64,75.8,5000.0,73.6784,73.8341,73.6102,73.7659,5000.0
2019-04-03 13:30:00,75.7,75.83,74.87,74.92,11591.0,73.6686,73.7951,72.8609,72.9096,11591.0
2019-04-03 14:00:00,74.85,75.18,74.58,75.18,17126.0,72.8414,73.1626,72.5787,73.1626,17126.0
2019-04-03 14:30:00,75.08,75.08,74.71,75.04,11777.0,73.0653,73.0653,72.7052,73.0263,11777.0
2019-04-03 15:00:00,74.94,75.05,74.29,74.74,25499.0,72.929,73.0361,72.2965,72.7344,25499.0
2019-04-03 15:30:00,74.72,75.15,74.54,74.87,35128.0,72.7149,73.1334,72.5398,72.8609,35128.0
2019-04-04 09:30:00,75.01,75.8,75.01,75.8,61030.0,72.9971,73.7659,72.9971,73.7659,61030.0
2019-04-04 10:00:00,75.85,76.0,75.25,75.25,19810.0,73.8146,73.9606,73.2307,73.2307,19810.0
2019-04-04 10:30:00,75.19,75.91,74.71,75.85,20095.0,73.1723,73.873,72.7052,73.8146,20095.0
2019-04-04 11:00:00,75.76,75.96,74.85,75.39,8301.0,73.727,73.9217,72.8414,73.367,8301.0
2019-04-04 11:30:00,75.26,75.59,74.98,75.2,8007.0,73.2404,73.5616,72.968,73.182,8007.0
2019-04-04 12:00:00,74.98,75.25,74.38,74.75,9163.0,72.968,73.2307,72.3841,72.7441,9163.0
2019-04-04 12:30:00,74.68,75.03,74.53,74.98,20622.0,72.676,73.0166,72.53,72.968,20622.0
2019-04-04 13:00:00,75.05,75.38,75.01,75.21,6740.0,73.0361,73.3572,72.9971,73.1918,6740.0
2019-04-04 13:30:00,75.09,75.29,74.99,75.04,13518.0,73.075,73.2696,72.9777,73.0263,13518.0
2019-04-04 14:00:00,75.09,75.48,75.09,75.37,6741.0,73.075,73.4545,73.075,73.3475,6741.0
2019-04-04 14:30:00,75.38,75.55,75.29,75.55,3339.0,73.3572,73.5227,73.2696,73.5227,3339.0
2019-04-04 15:00:00,75.47,75.6,75.32,75.47,5582.0,73.4448,73.5713,73.2988,73.4448,5582.0
2019-04-04 15:30:00,75.43,75.94,75.42,75.91,17434.0,73.4059,73.9022,73.3961,73.873,17434.0
2019-04-05 09:30:00,76.5,77.14,76.35,77.14,36017.0,74.4472,75.07,74.3012,75.07,36017.0
2019-04-05 10:00:00,77.13,77.81,77.04,77.56,35806.0,75.0603,75.722,74.9727,75.4787,35806.0
2019-04-05 10:30:00,77.6,77.91,77.2,77.28,32062.0,75.5176,75.8193,75.1284,75.2062,32062.0
2019-04-05 11:00:00,77.32,77.96,77.24,77.68,8728.0,75.2452,75.868,75.1673,75.5955,8728.0
2019-04-05 11:30:00,77.66,77.84,77.37,77.84,9660.0,75.576,75.7512,75.2938,75.7512,9660.0
2019-04-05 12:00:00,77.67,78.03,77.67,77.76,11328.0,75.5858,75.9361,75.5858,75.6734,11328.0
2019-04-05 12:30:00,77.84,77.89,77.26,77.53,6900.0,75.7512,75.7999,75.1868,75.4495,6900.0
2019-04-05 13:00:00,77.75,77.81,77.59,77.81,7211.0,75.6636,75.722,75.5079,75.722,7211.0
2019-04-05 13:30:00,77.55,77.92,77.55,77.9,9598.0,75.469,75.8291,75.469,75.8096,9598.0
2019-04-05 14:00:00,77.78,77.95,77.58,77.59,8094.0,75.6928,75.8583,75.4982,75.5079,8094.0
2019-04-05 14:30:00,77.66,77.83,77.55,77.83,5785.0,75.576,75.7415,75.469,75.7415,5785.0
2019-04-05 15:00:00,77.75,77.98,77.47,77.98,10131.0,75.6636,75.8874,75.3911,75.8874,10131.0
2019-04-05 15:30:00,77.94,78.19,77.8,78.08,26433.0,75.8485,76.0918,75.7123,75.9848,26433.0
2019-04-08 09:30:00,77.29,77.32,76.12,76.57,31305.0,75.216,75.2452,74.0774,74.5153,31305.0
2019-04-08 10:00:00,76.55,77.14,76.33,77.03,30443.0,74.4958,75.07,74.2817,74.9629,30443.0
2019-04-08 10:30:00,76.98,77.82,76.95,77.46,62850.0,74.9143,75.7317,74.8851,75.3814,62850.0
2019-04-08 11:00:00,77.45,77.64,76.74,77.21,15696.0,75.3717,75.5566,74.6807,75.1381,15696.0
2019-04-08 11:30:00,77.37,77.79,77.25,77.4,21571.0,75.2938,75.7025,75.177,75.323,21571.0
2019-04-08 12:00:00,77.25,77.25,76.8,77.22,11941.0,75.177,75.177,74.7391,75.1478,11941.0
2019-04-08 12:30:00,77.22,77.31,76.89,77.11,8843.0,75.1478,75.2354,74.8267,75.0408,8843.0
2019-04-08 13:00:00,77.04,77.19,77.0,77.19,2448.0,74.9727,75.1186,74.9337,75.1186,2448.0
2019-04-08 13:30:00,77.15,77.31,77.05,77.3,5781.0,75.0797,75.2354,74.9824,75.2257,5781.0
2019-04-08 14:00:00,77.22,77.39,77.07,77.13,9336.0,75.1478,75.3133,75.0019,75.0603,9336.0
2019-04-08 14:30:00,77.1,77.17,76.94,77.03,9854.0,75.0311,75.0992,74.8754,74.9629,9854.0
2019-04-08 15:00:00,77.02,77.34,76.97,77.19,4022.0,74.9532,75.2646,74.9046,75.1186,4022.0
2019-04-08 15:30:00,77.12,77.65,77.06,77.65,18964.0,75.0505,75.5663,74.9921,75.5663,18964.0
2019-04-09 09:30:00,76.64,76.77,75.9,76.58,44265.0,74.5834,74.7099,73.8633,74.525,44265.0
2019-04-09 10:00:00,76.42,76.6,76.02,76.42,30400.0,74.3693,74.5445,73.98,74.3693,30400.0
2019-04-09 10:30:00,76.36,76.51,75.41,76.0,19180.0,74.3109,74.4569,73.3864,73.9606,19180.0
2019-04-09 11:00:00,75.95,76.62,75.91,76.3,25683.0,73.9119,74.5639,73.873,74.2525,25683.0
2019-04-09 11:30:00,76.48,76.68,76.13,76.54,7269.0,74.4277,74.6223,74.0871,74.4861,7269.0
2019-04-09 12:00:00,76.4,77.02,76.34,76.74,9637.0,74.3498,74.9532,74.2915,74.6807,9637.0
2019-04-09 12:30:00,76.49,76.51,76.49,76.51,600.0,74.4374,74.4569,74.4374,74.4569,600.0
2019-04-09 13:00:00,76.39,76.39,76.15,76.15,4635.0,74.3401,74.3401,74.1066,74.1066,4635.0
2019-04-09 13:30:00,76.05,76.15,75.9,75.9,2400.0,74.0092,74.1066,73.8633,73.8633,2400.0
2019-04-09 14:00:00,75.87,75.89,75.7,75.8,5425.0,73.8341,73.8535,73.6686,73.7659,5425.0
2019-04-09 14:30:00,75.7,75.81,75.42,75.5,57677.0,73.6686,73.7757,73.3961,73.474,57677.0
2019-04-09 15:00:00,75.72,75.72,74.91,74.97,21405.0,73.6881,73.6881,72.8998,72.9582,21405.0
2019-04-09 15:30:00,74.98,75.25,74.42,74.83,33137.0,72.968,73.2307,72.423,72.822,33137.0
2019-04-10 09:30:00,75.22,75.85,74.99,75.84,46608.0,73.2015,73.8146,72.9777,73.8049,46608.0
2019-04-10 10:00:00,75.84,76.0,75.44,75.95,36672.0,73.8049,73.9606,73.4156,73.9119,36672.0
2019-04-10 10:30:00,75.99,76.52,75.99,76.32,16118.0,73.9508,74.4666,73.9508,74.272,16118.0
2019-04-10 11:00:00,76.55,76.71,76.14,76.24,20553.0,74.4958,74.6515,74.0968,74.1941,20553.0
2019-04-10 11:30:00,76.41,76.64,76.26,76.42,17875.0,74.3596,74.5834,74.2136,74.3693,17875.0
2019-04-10 12:00:00,76.65,76.77,76.45,76.76,6924.0,74.5931,74.7099,74.3985,74.7002,6924.0
2019-04-10 12:30:00,76.79,77.0,76.69,76.74,6992.0,74.7294,74.9337,74.6321,74.6807,6992.0
2019-04-10 13:00:00,76.92,77.11,76.72,77.1,7951.0,74.8559,75.0408,74.6613,75.0311,7951.0
2019-04-10 13:30:00,77.06,77.42,76.9,77.37,19528.0,74.9921,75.3425,74.8364,75.2938,19528.0
2019-04-10 14:00:00,77.38,77.54,76.78,77.12,23637.0,75.3036,75.4593,74.7197,75.0505,23637.0
2019-04-10 14:30:00,77.04,77.56,76.97,77.53,15095.0,74.9727,75.4787,74.9046,75.4495,15095.0
2019-04-10 15:00:00,77.51,77.75,77.51,77.69,13543.0,75.4301,75.6636,75.4301,75.6052,13543.0
2019-04-10 15:30:00,77.7,77.89,77.43,77.84,16780.0,75.615,75.7999,75.3522,75.7512,16780.0
2019-04-11 09:30:00,78.11,78.23,77.21,78.01,42184.0,76.014,76.1307,75.1381,75.9166,42184.0
2019-04-11 10:00:00,78.05,78.11,77.44,78.11,23009.0,75.9556,76.014,75.3619,76.014,23009.0
2019-04-11 10:30:00,78.06,78.29,77.71,77.83,32401.0,75.9653,76.1891,75.6247,75.7415,32401.0
2019-04-11 11:00:00,77.89,78.19,77.43,78.04,29902.0,75.7999,76.0918,75.3522,75.9458,29902.0
2019-04-11 11:30:00,77.95,77.96,77.06,77.75,22822.0,75.8583,75.868,74.9921,75.6636,22822.0
2019-04-11 12:00:00,77.67,77.74,77.48,77.58,4465.0,75.5858,75.6539,75.4009,75.4982,4465.0
2019-04-11 12:30:00,77.54,77.92,77.5,77.89,7997.0,75.4593,75.8291,75.4203,75.7999,7997.0
2019-04-11 13:00:00,77.87,78.03,77.83,77.84,7550.0,75.7804,75.9361,75.7415,75.7512,7550.0
2019-04-11 13:30:00,77.72,77.72,77.36,77.57,11632.0,75.6344,75.6344,75.2841,75.4885,11632.0
2019-04-11 14:00:00,77.59,77.59,77.39,77.39,3650.0,75.5079,75.5079,75.3133,75.3133,3650.0
2019-04-11 14:30:00,77.31,77.41,77.08,77.24,6277.0,75.2354,75.3327,75.0116,75.1673,6277.0
2019-04-11 15:00:00,77.21,77.51,77.16,77.18,13220.0,75.1381,75.4301,75.0895,75.1089,13220.0
2019-04-11 15:30:00,77.21,77.54,77.16,77.49,12778.0,75.1381,75.4593,75.0895,75.4106,12778.0
2019-04-12 09:30:00,78.98,79.02,78.3,78.86,54421.0,76.8606,76.8995,76.1989,76.7438,54421.0
2019-04-12 10:00:00,78.99,79.03,78.09,78.3,39510.0,76.8703,76.9093,75.9945,76.1989,39510.0
2019-04-12 10:30:00,78.36,78.36,77.7,77.88,35795.0,76.2573,76.2573,75.615,75.7901,35795.0
2019-04-12 11:00:00,77.77,78.03,77.53,77.98,21103.0,75.6831,75.9361,75.4495,75.8874,21103.0
2019-04-12 11:30:00,77.9,78.06,77.52,78.01,25648.0,75.8096,75.9653,75.4398,75.9166,25648.0
2019-04-12 12:00:00,77.87,78.29,77.87,78.13,10465.0,75.7804,76.1891,75.7804,76.0334,10465.0
2019-04-12 12:30:00,78.13,78.24,78.01,78.2,6425.0,76.0334,76.1405,75.9166,76.1015,6425.0
2019-04-12 13:00:00,78.25,78.35,78.17,78.17,8779.0,76.1502,76.2475,76.0724,76.0724,8779.0
2019-04-12 13:30:00,78.24,78.24,78.1,78.17,3800.0,76.1405,76.1405,76.0042,76.0724,3800.0
2019-04-12 14:00:00,78.0,78.25,77.99,78.14,6706.0,75.9069,76.1502,75.8972,76.0432,6706.0
2019-04-12 14:30:00,78.17,78.18,77.68,77.78,11015.0,76.0724,76.0821,75.5955,75.6928,11015.0
2019-04-12 15:00:00,77.77,78.21,77.73,77.95,8850.0,75.6831,76.1113,75.6442,75.8583,8850.0
2019-04-12 15:30:00,77.99,78.38,77.99,78.34,28983.0,75.8972,76.2767,75.8972,76.2378,28983.0
2019-04-15 09:30:00,78.73,78.9,77.87,78.0,32990.0,76.6173,76.7828,75.7804,75.9069,32990.0
2019-04-15 10:00:00,78.07,78.32,77.52,77.52,18947.0,75.975,76.2183,75.4398,75.4398,18947.0
2019-04-15 10:30:00,77.51,77.51,76.91,77.2,35510.0,75.4301,75.4301,74.8462,75.1284,35510.0
2019-04-15 11:00:00,77.39,78.15,77.29,78.15,12873.0,75.3133,76.0529,75.216,76.0529,12873.0
2019-04-15 11:30:00,77.92,78.04,77.61,77.61,7609.0,75.8291,75.9458,75.5274,75.5274,7609.0
2019-04-15 12:00:00,77.52,77.53,76.59,76.59,27719.0,75.4398,75.4495,74.5347,74.5347,27719.0
2019-04-15 12:30:00,76.62,76.98,76.62,76.84,3818.0,74.5639,74.9143,74.5639,74.778,3818.0
2019-04-15 13:00:00,77.06,77.18,77.0,77.14,4189.0,74.9921,75.1089,74.9337,75.07,4189.0
2019-04-15 13:30:00,77.25,77.42,77.17,77.17,4829.0,75.177,75.3425,75.0992,75.0992,4829.0
2019-04-15 14:00:00,77.17,77.25,77.04,77.2,6565.0,75.0992,75.177,74.9727,75.1284,6565.0
2019-04-15 14:30:00,77.25,77.34,77.05,77.24,5037.0,75.177,75.2646,74.9824,75.1673,5037.0
2019-04-15 15:00:00,77.34,77.54,77.31,77.5,3405.0,75.2646,75.4593,75.2354,75.4203,3405.0
2019-04-15 15:30:00,77.44,77.5,77.06,77.49,19584.0,75.3619,75.4203,74.9921,75.4106,19584.0
2019-04-16 09:30:00,78.34,78.55,77.92,78.0,34933.0,76.2378,76.4422,75.8291,75.9069,34933.0
2019-04-16 10:00:00,78.07,78.47,77.75,77.91,34729.0,75.975,76.3643,75.6636,75.8193,34729.0
2019-04-16 10:30:00,77.85,78.0,77.31,77.4,21749.0,75.7609,75.9069,75.2354,75.323,21749.0
2019-04-16 11:00:00,77.46,77.78,77.34,77.64,7454.0,75.3814,75.6928,75.2646,75.5566,7454.0
2019-04-16 11:30:00,77.63,77.94,77.51,77.94,11384.0,75.5468,75.8485,75.4301,75.8485,11384.0
2019-04-16 12:00:00,77.86,78.26,77.86,78.1,29680.0,75.7707,76.1599,75.7707,76.0042,29680.0
2019-04-16 12:30:00,78.05,78.36,78.05,78.25,11917.0,75.9556,76.2573,75.9556,76.1502,11917.0
2019-04-16 13:00:00,78.18,78.18,77.98,77.98,6255.0,76.0821,76.0821,75.8874,75.8874,6255.0
2019-04-16 13:30:00,78.06,78.06,77.8,77.86,1687.0,75.9653,75.9653,75.7123,75.7707,1687.0
2019-04-16 14:00:00,77.87,78.19,77.64,78.17,10857.0,75.7804,76.0918,75.5566,76.0724,10857.0
2019-04-16 14:30:00,78.21,78.26,78.07,78.08,7308.0,76.1113,76.1599,75.975,75.9848,7308.0
2019-04-16 15:00:00,78.24,78.3,78.03,78.08,10488.0,76.1405,76.1989,75.9361,75.9848,10488.0
2019-04-16 15:30:00,77.98,78.06,77.41,78.01,14945.0,75.8874,75.9653,75.3327,75.9166,14945.0
2019-04-17 09:30:00,78.84,78.84,76.38,76.4,28698.0,76.7244,76.7244,74.3304,74.3498,28698.0
2019-04-17 10:00:00,76.29,76.5,75.85,76.47,28119.0,74.2428,74.4472,73.8146,74.418,28119.0
2019-04-17 10:30:00,76.3,76.59,76.0,76.04,19501.0,74.2525,74.5347,73.9606,73.9995,19501.0
2019-04-17 11:00:00,76.12,76.75,75.85,75.88,25494.0,74.0774,74.6905,73.8146,73.8438,25494.0
2019-04-17 11:30:00,75.84,76.19,75.47,75.73,15167.0,73.8049,74.1455,73.4448,73.6978,15167.0
2019-04-17 12:00:00,75.7,75.7,75.01,75.6,27289.0,73.6686,73.6686,72.9971,73.5713,27289.0
2019-04-17 12:30:00,75.59,75.92,75.49,75.77,11486.0,73.5616,73.8827,73.4643,73.7368,11486.0
2019-04-17 13:00:00,75.67,75.94,75.49,75.49,13862.0,73.6394,73.9022,73.4643,73.4643,13862.0
2019-04-17 13:30:00,75.62,75.82,75.24,75.32,10474.0,73.5908,73.7854,73.221,73.2988,10474.0
2019-04-17 14:00:00,75.3,75.32,74.61,74.66,30935.0,73.2794,73.2988,72.6079,72.6565,30935.0
2019-04-17 14:30:00,74.75,75.46,74.75,75.42,12048.0,72.7441,73.4351,72.7441,73.3961,12048.0
2019-04-17 15:00:00,75.51,76.0,75.51,75.72,29309.0,73.4837,73.9606,73.4837,73.6881,29309.0
2019-04-17 15:30:00,75.69,75.89,75.59,75.83,22933.0,73.6589,73.8535,73.5616,73.7951,22933.0
2019-04-18 09:30:00,75.91,76.14,74.63,74.63,49224.0,73.873,74.0968,72.6273,72.6273,49224.0
2019-04-18 10:00:00,74.58,74.82,73.81,74.01,68618.0,72.5787,72.8122,71.8293,72.024,68618.0
2019-04-18 10:30:00,74.03,74.68,73.91,74.58,27326.0,72.0434,72.676,71.9267,72.5787,27326.0
2019-04-18 11:00:00,74.67,75.04,74.43,74.49,17439.0,72.6663,73.0263,72.4327,72.4911,17439.0
2019-04-18 11:30:00,74.91,75.44,74.81,75.36,17093.0,72.8998,73.4156,72.8025,73.3378,17093.0
2019-04-18 12:00:00,75.51,75.96,75.51,75.71,16045.0,73.4837,73.9217,73.4837,73.6784,16045.0
2019-04-18 12:30:00,75.81,75.93,75.67,75.69,11016.0,73.7757,73.8925,73.6394,73.6589,11016.0
2019-04-18 13:00:00,75.56,75.59,75.46,75.54,5043.0,73.5324,73.5616,73.4351,73.5129,5043.0
2019-04-18 13:30:00,75.58,75.77,75.39,75.68,18987.0,73.5519,73.7368,73.367,73.6492,18987.0
2019-04-18 14:00:00,75.68,75.72,75.35,75.5,13111.0,73.6492,73.6881,73.328,73.474,13111.0
2019-04-18 14:30:00,75.48,75.67,75.31,75.61,13414.0,73.4545,73.6394,73.2891,73.581,13414.0
2019-04-18 15:00:00,75.62,75.62,75.25,75.3,9666.0,73.5908,73.5908,73.2307,73.2794,9666.0
2019-04-18 15:30:00,75.25,75.48,75.03,75.2,40368.0,73.2307,73.4545,73.0166,73.182,40368.0
2019-04-22 09:30:00,74.75,75.4,74.72,75.26,37909.0,72.7441,73.3767,72.7149,73.2404,37909.0
2019-04-22 10:00:00,75.35,75.35,74.11,74.45,13536.0,73.328,73.328,72.1213,72.4522,13536.0
2019-04-22 10:30:00,74.55,74.85,74.25,74.5,12980.0,72.5495,72.8414,72.2575,72.5008,12980.0
2019-04-22 11:00:00,74.5,74.5,73.9,73.9,12577.0,72.5008,72.5008,71.9169,71.9169,12577.0
2019-04-22 11:30:00,74.06,74.59,73.9,74.02,12812.0,72.0726,72.5884,71.9169,72.0337,12812.0
2019-04-22 12:00:00,74.1,74.39,73.95,74.33,6444.0,72.1116,72.3938,71.9656,72.3354,6444.0
2019-04-22 12:30:00,74.4,74.64,74.37,74.51,7614.0,72.4035,72.6371,72.3743,72.5106,7614.0
2019-04-22 13:00:00,74.43,74.72,74.36,74.53,5804.0,72.4327,72.7149,72.3646,72.53,5804.0
2019-04-22 13:30:00,74.52,74.55,74.24,74.25,1809.0,72.5203,72.5495,72.2478,72.2575,1809.0
2019-04-22 14:00:00,74.32,74.32,74.06,74.18,2500.0,72.3257,72.3257,72.0726,72.1894,2500.0
2019-04-22 14:30:00,74.01,74.02,73.82,73.93,12575.0,72.024,72.0337,71.8391,71.9461,12575.0
2019-04-22 15:00:00,73.83,74.05,73.61,74.03,11043.0,71.8488,72.0629,71.6347,72.0434,11043.0
2019-04-22 15:30:00,73.99,74.65,73.97,74.65,26331.0,72.0045,72.6468,71.9851,72.6468,26331.0
2019-04-23 09:30:00,74.81,75.53,74.8,75.29,69137.0,72.8025,73.5032,72.7928,73.2696,69137.0
2019-04-23 10:00:00,75.32,76.01,75.05,75.87,55216.0,73.2988,73.9703,73.0361,73.8341,55216.0
2019-04-23 10:30:00,75.96,76.56,75.87,76.54,35500.0,73.9217,74.5056,73.8341,74.4861,35500.0
2019-04-23 11:00:00,76.59,77.56,76.56,77.56,36448.0,74.5347,75.4787,74.5056,75.4787,36448.0
2019-04-23 11:30:00,77.42,78.22,77.39,78.08,29859.0,75.3425,76.121,75.3133,75.9848,29859.0
2019-04-23 12:00:00,78.19,78.59,78.16,78.36,29080.0,76.0918,76.4811,76.0626,76.2573,29080.0
2019-04-23 12:30:00,78.35,78.5,78.12,78.37,7511.0,76.2475,76.3935,76.0237,76.267,7511.0
2019-04-23 13:00:00,78.5,78.51,78.17,78.17,7632.0,76.3935,76.4032,76.0724,76.0724,7632.0
2019-04-23 13:30:00,78.13,78.14,77.95,78.12,18175.0,76.0334,76.0432,75.8583,76.0237,18175.0
2019-04-23 14:00:00,77.93,78.61,77.93,78.6,8788.0,75.8388,76.5005,75.8388,76.4908,8788.0
2019-04-23 14:30:00,78.41,78.51,78.1,78.13,12781.0,76.3059,76.4032,76.0042,76.0334,12781.0
2019-04-23 15:00:00,78.12,78.41,77.71,78.12,36777.0,76.0237,76.3059,75.6247,76.0237,36777.0
2019-04-23 15:30:00,78.19,78.3,77.88,78.0,26787.0,76.0918,76.1989,75.7901,75.9069,26787.0
2019-04-24 09:30:00,78.08,78.47,77.65,78.34,46996.0,75.9848,76.3643,75.5663,76.2378,46996.0
2019-04-24 10:00:00,78.36,78.55,78.1,78.55,28207.0,76.2573,76.4422,76.0042,76.4422,28207.0
2019-04-24 10:30:00,78.55,79.47,78.37,79.46,56615.0,76.4422,77.3375,76.267,77.3277,56615.0
2019-04-24 11:00:00,79.48,79.59,78.98,78.98,28539.0,77.3472,77.4542,76.8606,76.8606,28539.0
2019-04-24 11:30:00,79.14,79.51,78.73,78.84,23336.0,77.0163,77.3764,76.6173,76.7244,23336.0
2019-04-24 12:00:00,78.69,79.13,78.45,79.05,13242.0,76.5784,77.0066,76.3448,76.9287,13242.0
2019-04-24 12:30:00,79.1,79.27,78.29,78.33,27956.0,76.9774,77.1428,76.1891,76.2281,27956.0
2019-04-24 13:00:00,78.32,78.49,77.98,78.43,35142.0,76.2183,76.3838,75.8874,76.3254,35142.0
2019-04-24 13:30:00,78.49,78.85,78.48,78.65,18543.0,76.3838,76.7341,76.374,76.5395,18543.0
2019-04-24 14:00:00,78.82,78.86,78.66,78.73,4937.0,76.7049,76.7438,76.5492,76.6173,4937.0
2019-04-24 14:30:00,78.73,79.09,78.73,79.09,6060.0,76.6173,76.9677,76.6173,76.9677,6060.0
2019-04-24 15:00:00,79.15,79.43,79.12,79.2,13045.0,77.0261,77.2985,76.9969,77.0747,13045.0
2019-04-24 15:30:00,79.21,79.25,78.59,78.65,23476.0,77.0844,77.1234,76.4811,76.5395,23476.0
2019-04-25 09:30:00,77.54,77.6,76.03,77.17,122232.0,75.4593,75.5176,73.9898,75.0992,122232.0
2019-04-25 10:00:00,77.15,77.3,74.97,75.46,53232.0,75.0797,75.2257,72.9582,73.4351,53232.0
2019-04-25 10:30:00,75.39,76.18,74.79,76.08,49456.0,73.367,74.1358,72.7831,74.0384,49456.0
2019-04-25 11:00:00,75.98,76.49,75.26,76.33,37034.0,73.9411,74.4374,73.2404,74.2817,37034.0
2019-04-25 11:30:00,76.44,76.96,76.29,76.74,19149.0,74.3888,74.8948,74.2428,74.6807,19149.0
2019-04-25 12:00:00,76.81,76.99,76.59,76.6,29504.0,74.7488,74.924,74.5347,74.5445,29504.0
2019-04-25 12:30:00,76.49,77.32,76.49,77.32,68844.0,74.4374,75.2452,74.4374,75.2452,68844.0
2019-04-25 13:00:00,77.21,77.31,76.81,77.29,7682.0,75.1381,75.2354,74.7488,75.216,7682.0
2019-04-25 13:30:00,77.25,77.26,76.71,76.99,19465.0,75.177,75.1868,74.6515,74.924,19465.0
2019-04-25 14:00:00,76.99,77.37,76.99,77.01,15422.0,74.924,75.2938,74.924,74.9435,15422.0
2019-04-25 14:30:00,77.06,77.16,76.94,77.05,8923.0,74.9921,75.0895,74.8754,74.9824,8923.0
2019-04-25 15:00:00,77.06,77.06,76.49,76.82,8621.0,74.9921,74.9921,74.4374,74.7586,8621.0
2019-04-25 15:30:00,76.8,77.08,76.66,76.66,16059.0,74.7391,75.0116,74.6029,74.6029,16059.0
2019-04-26 09:30:00,76.94,77.2,76.21,76.99,30731.0,74.8754,75.1284,74.1649,74.924,30731.0
2019-04-26 10:00:00,76.91,77.52,76.67,77.5,27448.0,74.8462,75.4398,74.6126,75.4203,27448.0
2019-04-26 10:30:00,77.43,77.9,77.43,77.56,37081.0,75.3522,75.8096,75.3522,75.4787,37081.0
2019-04-26 11:00:00,77.59,78.03,77.36,78.03,10800.0,75.5079,75.9361,75.2841,75.9361,10800.0
2019-04-26 11:30:00,78.05,78.47,77.91,77.99,34484.0,75.9556,76.3643,75.8193,75.8972,34484.0
2019-04-26 12:00:00,78.01,78.68,78.01,78.42,29280.0,75.9166,76.5687,75.9166,76.3156,29280.0
2019-04-26 12:30:00,78.34,78.69,78.32,78.38,10500.0,76.2378,76.5784,76.2183,76.2767,10500.0
2019-04-26 13:00:00,78.29,78.39,78.26,78.39,2122.0,76.1891,76.2864,76.1599,76.2864,2122.0
2019-04-26 13:30:00,78.45,78.63,78.4,78.55,7412.0,76.3448,76.52,76.2962,76.4422,7412.0
2019-04-26 14:00:00,78.57,78.68,78.27,78.67,19619.0,76.4616,76.5687,76.1697,76.5589,19619.0
2019-04-26 14:30:00,78.58,78.77,78.58,78.72,13160.0,76.4713,76.6563,76.4713,76.6076,13160.0
2019-04-26 15:00:00,78.73,79.08,78.72,78.81,14807.0,76.6173,76.9579,76.6076,76.6952,14807.0
2019-04-26 15:30:00,78.77,79.18,78.72,78.91,36798.0,76.6563,77.0552,76.6076,76.7925,36798.0
2019-04-29 09:30:00,79.4,80.15,79.34,79.82,38782.0,77.2693,77.9992,77.211,77.6781,38782.0
2019-04-29 10:00:00,79.87,80.05,79.22,79.85,27268.0,77.7267,77.9019,77.0942,77.7073,27268.0
2019-04-29 10:30:00,79.84,80.39,79.64,80.34,27525.0,77.6975,78.2328,77.5029,78.1841,27525.0
2019-04-29 11:00:00,80.25,80.5,80.05,80.29,17396.0,78.0965,78.3398,77.9019,78.1355,17396.0
2019-04-29 11:30:00,80.12,80.39,80.05,80.11,13153.0,77.97,78.2328,77.9019,77.9603,13153.0
2019-04-29 12:00:00,80.05,80.69,79.95,80.53,12215.0,77.9019,78.5247,77.8046,78.369,12215.0
2019-04-29 12:30:00,80.65,80.82,80.47,80.65,32827.0,78.4858,78.6512,78.3106,78.4858,32827.0
2019-04-29 13:00:00,80.58,80.6,80.33,80.41,17542.0,78.4177,78.4371,78.1744,78.2522,17542.0
2019-04-29 13:30:00,80.42,80.47,80.35,80.45,1700.0,78.262,78.3106,78.1939,78.2912,1700.0
2019-04-29 14:00:00,80.42,80.61,80.41,80.61,4381.0,78.262,78.4469,78.2522,78.4469,4381.0
2019-04-29 14:30:00,80.47,80.47,80.35,80.42,16827.0,78.3106,78.3106,78.1939,78.262,16827.0
2019-04-29 15:00:00,80.37,80.45,80.15,80.15,1843.0,78.2133,78.2912,77.9992,77.9992,1843.0
2019-04-29 15:30:00,80.1,80.35,79.93,79.96,37476.0,77.9506,78.1939,77.7851,77.8143,37476.0
2019-04-30 09:30:00,80.16,80.22,79.46,79.5,34870.0,78.009,78.0673,77.3277,77.3667,34870.0
2019-04-30 10:00:00,79.54,79.94,79.08,79.1,45189.0,77.4056,77.7949,76.9579,76.9774,45189.0
2019-04-30 10:30:00,79.14,79.47,78.79,78.79,38615.0,77.0163,77.3375,76.6757,76.6757,38615.0
2019-04-30 11:00:00,78.78,78.78,76.91,77.86,88430.0,76.666,76.666,74.8462,75.7707,88430.0
2019-04-30 11:30:00,77.83,78.91,77.83,78.74,38643.0,75.7415,76.7925,75.7415,76.6271,38643.0
2019-04-30 12:00:00,78.78,79.05,78.53,78.54,22503.0,76.666,76.9287,76.4227,76.4324,22503.0
2019-04-30 12:30:00,78.57,78.63,78.1,78.42,29076.0,76.4616,76.52,76.0042,76.3156,29076.0
2019-04-30 13:00:00,78.67,78.8,78.25,78.25,13658.0,76.5589,76.6854,76.1502,76.1502,13658.0
2019-04-30 13:30:00,78.34,79.07,78.34,79.06,27713.0,76.2378,76.9482,76.2378,76.9385,27713.0
2019-04-30 14:00:00,79.02,79.04,78.63,78.81,8924.0,76.8995,76.919,76.52,76.6952,8924.0
2019-04-30 14:30:00,78.79,78.9,78.64,78.78,10467.0,76.6757,76.7828,76.5297,76.666,10467.0
2019-04-30 15:00:00,78.92,79.01,78.68,78.79,4559.0,76.8022,76.8898,76.5687,76.6757,4559.0
2019-04-30 15:30:00,78.71,79.13,78.54,78.79,25658.0,76.5979,77.0066,76.4324,76.6757,25658.0
2019-05-01 09:30:00,79.45,79.46,78.68,79.12,33303.0,77.318,77.3277,76.5687,76.9969,33303.0
2019-05-01 10:00:00,78.89,79.0,78.25,78.25,23494.0,76.773,76.8801,76.1502,76.1502,23494.0
2019-05-01 10:30:00,78.17,78.47,77.98,78.18,26895.0,76.0724,76.3643,75.8874,76.0821,26895.0
2019-05-01 11:00:00,78.13,78.65,77.97,78.58,19355.0,76.0334,76.5395,75.8777,76.4713,19355.0
2019-05-01 11:30:00,78.61,79.42,78.61,79.25,30336.0,76.5005,77.2888,76.5005,77.1234,30336.0
2019-05-01 12:00:00,79.24,79.3,78.31,78.55,47119.0,77.1136,77.172,76.2086,76.4422,47119.0
2019-05-01 12:30:00,78.34,78.34,77.57,77.93,41956.0,76.2378,76.2378,75.4885,75.8388,41956.0
2019-05-01 13:00:00,78.14,78.5,77.72,78.36,28641.0,76.0432,76.3935,75.6344,76.2573,28641.0
2019-05-01 13:30:00,78.44,78.6,78.38,78.46,9669.0,76.3351,76.4908,76.2767,76.3546,9669.0
2019-05-01 14:00:00,78.99,79.28,78.74,79.06,21497.0,76.8703,77.1526,76.6271,76.9385,21497.0
2019-05-01 14:30:00,78.87,79.21,77.78,78.66,28196.0,76.7536,77.0844,75.6928,76.5492,28196.0
2019-05-01 15:00:00,78.31,78.37,77.5,77.71,18411.0,76.2086,76.267,75.4203,75.6247,18411.0
2019-05-01 15:30:00,77.65,77.65,76.53,76.53,46047.0,75.5663,75.5663,74.4764,74.4764,46047.0
2019-05-02 09:30:00,76.38,77.91,76.0,77.91,89899.0,74.3304,75.8193,73.9606,75.8193,89899.0
2019-05-02 10:00:00,77.84,78.56,77.7,77.85,58033.0,75.7512,76.4519,75.615,75.7609,58033.0
2019-05-02 10:30:00,77.87,78.33,76.88,76.88,29054.0,75.7804,76.2281,74.817,74.817,29054.0
2019-05-02 11:00:00,76.79,77.1,75.46,75.46,70189.0,74.7294,75.0311,73.4351,73.4351,70189.0
2019-05-02 11:30:00,75.61,75.98,74.97,75.36,84137.0,73.581,73.9411,72.9582,73.3378,84137.0
2019-05-02 12:00:00,75.6,76.02,75.2,75.7,58106.0,73.5713,73.98,73.182,73.6686,58106.0
2019-05-02 12:30:00,76.11,76.77,76.09,76.59,32543.0,74.0676,74.7099,74.0482,74.5347,32543.0
2019-05-02 13:00:00,76.77,77.31,76.26,77.31,49528.0,74.7099,75.2354,74.2136,75.2354,49528.0
2019-05-02 13:30:00,77.21,77.57,76.86,76.86,44882.0,75.1381,75.4885,74.7975,74.7975,44882.0
2019-05-02 14:00:00,76.8,77.37,76.67,76.99,51875.0,74.7391,75.2938,74.6126,74.924,51875.0
2019-05-02 14:30:00,77.13,77.27,76.66,77.03,34184.0,75.0603,75.1965,74.6029,74.9629,34184.0
2019-05-02 15:00:00,77.07,77.39,77.02,77.26,9955.0,75.0019,75.3133,74.9532,75.1868,9955.0
2019-05-02 15:30:00,77.21,77.64,76.94,77.64,32923.0,75.1381,75.5566,74.8754,75.5566,32923.0
2019-05-03 09:30:00,78.84,80.2,78.67,79.88,89587.0,76.7244,78.0479,76.5589,77.7365,89587.0
2019-05-03 10:00:00,79.77,80.0,79.48,79.91,57062.0,77.6294,77.8532,77.3472,77.7657,57062.0
2019-05-03 10:30:00,80.0,80.28,79.85,80.04,26859.0,77.8532,78.1257,77.7073,77.8922,26859.0
2019-05-03 11:00:00,80.1,80.62,80.05,80.23,26864.0,77.9506,78.4566,77.9019,78.0771,26864.0
2019-05-03 11:30:00,80.21,80.65,80.21,80.49,6737.0,78.0576,78.4858,78.0576,78.3301,6737.0
2019-05-03 12:00:00,80.43,80.96,80.39,80.96,8411.0,78.2717,78.7875,78.2328,78.7875,8411.0
2019-05-03 12:30:00,80.88,81.06,80.69,80.86,8005.0,78.7096,78.8848,78.5247,78.6902,8005.0
2019-05-03 13:00:00,80.92,81.17,80.84,81.16,3874.0,78.7486,78.9918,78.6707,78.9821,3874.0
2019-05-03 13:30:00,81.25,81.6,81.25,81.59,3459.0,79.0697,79.4103,79.0697,79.4006,3459.0
2019-05-03 14:00:00,81.54,81.63,81.43,81.63,11942.0,79.3519,79.4395,79.2449,79.4395,11942.0
2019-05-03 14:30:00,81.66,81.88,81.38,81.6,55601.0,79.4687,79.6828,79.1962,79.4103,55601.0
2019-05-03 15:00:00,81.54,81.78,81.43,81.69,72337.0,79.3519,79.5855,79.2449,79.4979,72337.0
2019-05-03 15:30:00,81.68,82.25,81.64,82.1,96624.0,79.4882,80.0429,79.4492,79.8969,96624.0
2019-05-06 09:30:00,78.5,79.92,78.31,79.84,42973.0,76.3935,77.7754,76.2086,77.6975,42973.0
2019-05-06 10:00:00,79.87,80.54,79.41,79.93,47412.0,77.7267,78.3788,77.2791,77.7851,47412.0
2019-05-06 10:30:00,80.08,81.24,79.69,81.13,41656.0,77.9311,79.06,77.5516,78.9529,41656.0
2019-05-06 11:00:00,81.14,81.6,80.52,81.58,26967.0,78.9627,79.4103,78.3593,79.3908,26967.0
2019-05-06 11:30:00,81.6,81.9,81.0,81.3,41895.0,79.4103,79.7023,78.8264,79.1184,41895.0
2019-05-06 12:00:00,81.41,81.45,80.88,81.32,34961.0,79.2254,79.2643,78.7096,79.1378,34961.0
2019-05-06 12:30:00,81.22,81.57,80.91,80.91,25249.0,79.0405,79.3811,78.7388,78.7388,25249.0
2019-05-06 13:00:00,80.84,81.36,80.37,81.36,22828.0,78.6707,79.1767,78.2133,79.1767,22828.0
2019-05-06 13:30:00,81.35,81.37,81.05,81.36,27161.0,79.167,79.1865,78.8751,79.1767,27161.0
2019-05-06 14:00:00,81.39,81.56,81.26,81.44,5877.0,79.2059,79.3714,79.0794,79.2546,5877.0
2019-05-06 14:30:00,81.61,82.46,81.59,82.4,40077.0,79.42,80.2472,79.4006,80.1888,40077.0
2019-05-06 15:00:00,82.44,82.8,82.32,82.64,65479.0,80.2278,80.5781,80.111,80.4224,65479.0
2019-05-06 15:30:00,82.51,82.94,82.13,82.34,52996.0,80.2959,80.7144,79.9261,80.1305,52996.0
2019-05-07 09:30:00,80.12,81.08,79.85,80.48,55895.0,77.97,78.9043,77.7073,78.3204,55895.0
2019-05-07 10:00:00,80.12,80.2,79.25,79.8,44741.0,77.97,78.0479,77.1234,77.6586,44741.0
2019-05-07 10:30:00,79.89,79.89,78.33,78.38,56215.0,77.7462,77.7462,76.2281,76.2767,56215.0
2019-05-07 11:00:00,78.41,79.25,77.99,78.77,30410.0,76.3059,77.1234,75.8972,76.6563,30410.0
2019-05-07 11:30:00,78.86,79.13,77.94,78.4,30066.0,76.7438,77.0066,75.8485,76.2962,30066.0
2019-05-07 12:00:00,78.25,79.41,77.89,79.35,27270.0,76.1502,77.2791,75.7999,77.2207,27270.0
2019-05-07 12:30:00,79.41,79.54,78.82,78.82,13000.0,77.2791,77.4056,76.7049,76.7049,13000.0
2019-05-07 13:00:00,78.67,78.67,76.79,76.8,48196.0,76.5589,76.5589,74.7294,74.7391,48196.0
2019-05-07 13:30:00,76.82,77.54,76.54,77.24,24584.0,74.7586,75.4593,74.4861,75.1673,24584.0
2019-05-07 14:00:00,77.31,77.52,76.82,76.83,27546.0,75.2354,75.4398,74.7586,74.7683,27546.0
2019-05-07 14:30:00,76.92,77.2,76.32,77.12,28171.0,74.8559,75.1284,74.272,75.0505,28171.0
2019-05-07 15:00:00,77.0,77.16,76.4,76.41,15246.0,74.9337,75.0895,74.3498,74.3596,15246.0
2019-05-07 15:30:00,76.38,77.61,75.54,77.49,82122.0,74.3304,75.5274,73.5129,75.4106,82122.0
2019-05-08 09:30:00,77.07,77.94,76.15,77.38,61437.0,75.0019,75.8485,74.1066,75.3036,61437.0
2019-05-08 10:00:00,77.61,77.77,76.84,77.05,20497.0,75.5274,75.6831,74.778,74.9824,20497.0
2019-05-08 10:30:00,77.03,77.32,76.3,76.75,34073.0,74.9629,75.2452,74.2525,74.6905,34073.0
2019-05-08 11:00:00,77.31,78.25,77.21,77.82,23801.0,75.2354,76.1502,75.1381,75.7317,23801.0
2019-05-08 11:30:00,77.84,77.95,76.8,77.58,21297.0,75.7512,75.8583,74.7391,75.4982,21297.0
2019-05-08 12:00:00,77.42,77.42,76.49,76.89,11231.0,75.3425,75.3425,74.4374,74.8267,11231.0
2019-05-08 12:30:00,76.88,77.68,76.88,77.58,19707.0,74.817,75.5955,74.817,75.4982,19707.0
2019-05-08 13:00:00,77.59,77.62,77.13,77.32,13418.0,75.5079,75.5371,75.0603,75.2452,13418.0
2019-05-08 13:30:00,77.22,77.35,77.01,77.02,8723.0,75.1478,75.2744,74.9435,74.9532,8723.0
2019-05-08 14:00:00,77.1,77.34,76.86,77.34,7933.0,75.0311,75.2646,74.7975,75.2646,7933.0
2019-05-08 14:30:00,77.42,77.42,77.05,77.05,8206.0,75.3425,75.3425,74.9824,74.9824,8206.0
2019-05-08 15:00:00,77.22,77.38,77.03,77.37,13933.0,75.1478,75.3036,74.9629,75.2938,13933.0
2019-05-08 15:30:00,77.4,77.42,76.24,76.27,26889.0,75.323,75.3425,74.1941,74.2233,26889.0
2019-05-09 09:30:00,74.43,74.44,72.55,73.02,56784.0,72.4327,72.4424,70.6032,71.0605,56784.0
2019-05-09 10:00:00,72.86,73.04,71.91,72.23,71645.0,70.9048,71.08,69.9803,70.2917,71645.0
2019-05-09 10:30:00,72.09,73.33,71.93,72.54,45195.0,70.1555,71.3622,69.9998,70.5934,45195.0
2019-05-09 11:00:00,72.51,73.5,72.25,72.48,24730.0,70.5642,71.5277,70.3112,70.535,24730.0
2019-05-09 11:30:00,72.51,74.08,72.51,74.06,23280.0,70.5642,72.0921,70.5642,72.0726,23280.0
2019-05-09 12:00:00,73.87,74.68,73.82,74.56,32224.0,71.8877,72.676,71.8391,72.5592,32224.0
2019-05-09 12:30:00,74.71,75.84,74.7,75.52,44602.0,72.7052,73.8049,72.6955,73.4935,44602.0
2019-05-09 13:00:00,75.62,75.86,74.85,75.3,16820.0,73.5908,73.8243,72.8414,73.2794,16820.0
2019-05-09 13:30:00,75.17,76.05,75.16,75.65,11876.0,73.1529,74.0092,73.1431,73.62,11876.0
2019-05-09 14:00:00,75.79,76.08,75.19,75.66,14500.0,73.7562,74.0384,73.1723,73.6297,14500.0
2019-05-09 14:30:00,75.82,75.96,74.82,74.82,16549.0,73.7854,73.9217,72.8122,72.8122,16549.0
2019-05-09 15:00:00,74.72,75.29,74.36,75.29,10420.0,72.7149,73.2696,72.3646,73.2696,10420.0
2019-05-09 15:30:00,75.33,75.9,75.32,75.48,31875.0,73.3086,73.8633,73.2988,73.4545,31875.0
2019-05-10 09:30:00,74.5,75.23,74.39,74.92,15842.0,72.5008,73.2112,72.3938,72.9096,15842.0
2019-05-10 10:00:00,74.78,74.85,73.17,73.34,48127.0,72.7733,72.8414,71.2065,71.372,48127.0
2019-05-10 10:30:00,73.35,73.43,71.98,72.06,69052.0,71.3817,71.4595,70.0485,70.1263,69052.0
2019-05-10 11:00:00,71.99,72.97,71.9,72.26,32278.0,70.0582,71.0119,69.9706,70.3209,32278.0
2019-05-10 11:30:00,72.31,72.75,71.79,72.63,49444.0,70.3696,70.7978,69.8636,70.681,49444.0
2019-05-10 12:00:00,72.76,73.96,72.76,73.96,30243.0,70.8075,71.9753,70.8075,71.9753,30243.0
2019-05-10 12:30:00,73.93,74.51,73.79,74.43,25115.0,71.9461,72.5106,71.8099,72.4327,25115.0
2019-05-10 13:00:00,74.34,75.13,74.34,74.82,21724.0,72.3451,73.1139,72.3451,72.8122,21724.0
2019-05-10 13:30:00,74.9,75.42,74.63,75.09,33967.0,72.8901,73.3961,72.6273,73.075,33967.0
2019-05-10 14:00:00,75.17,75.49,74.55,74.8,27621.0,73.1529,73.4643,72.5495,72.7928,27621.0
2019-05-10 14:30:00,74.78,75.41,74.78,75.14,73048.0,72.7733,73.3864,72.7733,73.1237,73048.0
2019-05-10 15:00:00,75.19,76.29,75.19,76.21,73977.0,73.1723,74.2428,73.1723,74.1649,73977.0
2019-05-10 15:30:00,76.18,76.21,75.1,75.88,86312.0,74.1358,74.1649,73.0847,73.8438,86312.0
2019-05-13 09:30:00,71.76,72.18,70.38,70.42,51356.0,69.8344,70.2431,68.4914,68.5303,51356.0
2019-05-13 10:00:00,70.41,70.46,69.54,69.54,43887.0,68.5206,68.5692,67.6739,67.6739,43887.0
2019-05-13 10:30:00,69.72,70.28,69.45,69.56,35920.0,67.8491,68.3941,67.5863,67.6934,35920.0
2019-05-13 11:00:00,69.99,70.17,69.31,69.32,23825.0,68.1119,68.287,67.4501,67.4598,23825.0
2019-05-13 11:30:00,69.29,69.69,68.96,69.6,25381.0,67.4306,67.8199,67.1095,67.7323,25381.0
2019-05-13 12:00:00,69.37,69.37,68.63,68.66,18740.0,67.5085,67.5085,66.7884,66.8175,18740.0
2019-05-13 12:30:00,68.7,69.3,68.42,68.48,11133.0,66.8565,67.4404,66.584,66.6424,11133.0
2019-05-13 13:00:00,68.41,68.56,68.15,68.25,35739.0,66.5743,66.7202,66.3212,66.4185,35739.0
2019-05-13 13:30:00,68.52,69.22,68.27,69.18,17195.0,66.6813,67.3625,66.438,67.3236,17195.0
2019-05-13 14:00:00,69.05,70.0,68.96,69.71,26278.0,67.1971,68.1216,67.1095,67.8394,26278.0
2019-05-13 14:30:00,69.8,70.11,69.29,69.84,20228.0,67.927,68.2286,67.4306,67.9659,20228.0
2019-05-13 15:00:00,69.83,70.08,68.54,68.72,9815.0,67.9562,68.1994,66.7008,66.8759,9815.0
2019-05-13 15:30:00,68.64,68.9,68.1,68.75,42747.0,66.7981,67.0511,66.2726,66.9051,42747.0
2019-05-14 09:30:00,69.25,69.99,68.86,69.45,29315.0,67.3917,68.1119,67.0122,67.5863,29315.0
2019-05-14 10:00:00,69.27,70.32,69.26,70.32,14615.0,67.4112,68.433,67.4014,68.433,14615.0
2019-05-14 10:30:00,70.16,70.52,69.89,70.25,34237.0,68.2773,68.6276,68.0145,68.3649,34237.0
2019-05-14 11:00:00,70.33,70.96,70.05,70.75,20075.0,68.4427,69.0558,68.1702,68.8515,20075.0
2019-05-14 11:30:00,70.8,71.34,70.75,71.28,10067.0,68.9001,69.4256,68.8515,69.3672,10067.0
2019-05-14 12:00:00,71.28,71.4,70.89,70.94,12192.0,69.3672,69.484,68.9877,69.0364,12192.0
2019-05-14 12:30:00,71.41,71.43,71.25,71.25,1160.0,69.4938,69.5132,69.338,69.338,1160.0
2019-05-14 13:00:00,71.36,71.57,71.35,71.53,1240.0,69.4451,69.6495,69.4354,69.6105,1240.0
2019-05-14 13:30:00,71.61,71.92,71.61,71.81,3672.0,69.6884,69.9901,69.6884,69.883,3672.0
2019-05-14 14:00:00,71.66,72.07,71.39,71.98,12506.0,69.737,70.136,69.4743,70.0485,12506.0
2019-05-14 14:30:00,71.93,72.18,71.49,71.66,7057.0,69.9998,70.2431,69.5716,69.737,7057.0
2019-05-14 15:00:00,71.61,72.07,71.55,71.91,12789.0,69.6884,70.136,69.63,69.9803,12789.0
2019-05-14 15:30:00,71.82,71.82,71.19,71.37,14330.0,69.8927,69.8927,69.2797,69.4548,14330.0
2019-05-15 09:30:00,69.73,70.37,69.3,70.28,58806.0,67.8588,68.4817,67.4404,68.3941,58806.0
2019-05-15 10:00:00,70.35,71.14,69.49,71.05,102936.0,68.4622,69.231,67.6253,69.1434,102936.0
2019-05-15 10:30:00,71.26,71.63,70.94,71.31,31049.0,69.3478,69.7078,69.0364,69.3964,31049.0
2019-05-15 11:00:00,71.34,71.96,70.82,71.96,29206.0,69.4256,70.029,68.9196,70.029,29206.0
2019-05-15 11:30:00,71.9,72.09,71.66,72.02,10157.0,69.9706,70.1555,69.737,70.0874,10157.0
2019-05-15 12:00:00,72.13,72.53,71.69,71.77,30149.0,70.1944,70.5837,69.7662,69.8441,30149.0
2019-05-15 12:30:00,71.89,71.96,71.31,71.43,28634.0,69.9609,70.029,69.3964,69.5132,28634.0
2019-05-15 13:00:00,71.58,71.73,71.23,71.23,23541.0,69.6592,69.8052,69.3186,69.3186,23541.0
2019-05-15 13:30:00,71.27,71.99,71.26,71.97,57151.0,69.3575,70.0582,69.3478,70.0387,57151.0
2019-05-15 14:00:00,71.92,72.29,71.92,72.01,26621.0,69.9901,70.3501,69.9901,70.0777,26621.0
2019-05-15 14:30:00,72.01,72.22,71.92,71.99,8850.0,70.0777,70.282,69.9901,70.0582,8850.0
2019-05-15 15:00:00,71.98,72.34,71.95,72.3,23216.0,70.0485,70.3988,70.0193,70.3599,23216.0
2019-05-15 15:30:00,72.34,72.35,71.97,72.01,25399.0,70.3988,70.4085,70.0387,70.0777,25399.0
2019-05-16 09:30:00,72.67,74.32,72.61,74.32,38143.0,70.7199,72.3257,70.6616,72.3257,38143.0
2019-05-16 10:00:00,74.36,74.82,74.08,74.82,30025.0,72.3646,72.8122,72.0921,72.8122,30025.0
2019-05-16 10:30:00,74.85,74.89,74.35,74.53,17535.0,72.8414,72.8804,72.3549,72.53,17535.0
2019-05-16 11:00:00,74.48,74.5,74.05,74.34,11304.0,72.4814,72.5008,72.0629,72.3451,11304.0
2019-05-16 11:30:00,74.33,74.91,74.33,74.71,7847.0,72.3354,72.8998,72.3354,72.7052,7847.0
2019-05-16 12:00:00,74.63,74.76,74.42,74.53,8550.0,72.6273,72.7539,72.423,72.53,8550.0
2019-05-16 12:30:00,74.52,74.71,74.05,74.09,10157.0,72.5203,72.7052,72.0629,72.1018,10157.0
2019-05-16 13:00:00,74.19,74.33,73.83,74.28,20999.0,72.1992,72.3354,71.8488,72.2867,20999.0
2019-05-16 13:30:00,74.05,74.06,73.72,73.95,5584.0,72.0629,72.0726,71.7418,71.9656,5584.0
2019-05-16 14:00:00,74.03,74.15,73.72,74.12,4143.0,72.0434,72.1602,71.7418,72.131,4143.0
2019-05-16 14:30:00,74.07,74.1,73.58,73.78,11716.0,72.0824,72.1116,71.6055,71.8002,11716.0
2019-05-16 15:00:00,73.67,73.67,73.28,73.46,27200.0,71.6931,71.6931,71.3136,71.4887,27200.0
2019-05-16 15:30:00,73.29,73.46,72.85,73.4,33262.0,71.3233,71.4887,70.8951,71.4304,33262.0
2019-05-17 09:30:00,71.65,72.38,71.36,71.68,38858.0,69.7273,70.4377,69.4451,69.7565,38858.0
2019-05-17 10:00:00,71.67,72.35,71.0,72.19,39598.0,69.7468,70.4085,69.0948,70.2528,39598.0
2019-05-17 10:30:00,72.1,73.4,71.75,73.28,35751.0,70.1652,71.4304,69.8246,71.3136,35751.0
2019-05-17 11:00:00,73.32,73.67,72.63,72.63,12633.0,71.3525,71.6931,70.681,70.681,12633.0
2019-05-17 11:30:00,72.51,72.51,71.57,72.2,29151.0,70.5642,70.5642,69.6495,70.2626,29151.0
2019-05-17 12:00:00,71.78,71.78,71.33,71.33,10853.0,69.8538,69.8538,69.4159,69.4159,10853.0
2019-05-17 12:30:00,71.35,72.08,71.28,71.78,11812.0,69.4354,70.1458,69.3672,69.8538,11812.0
2019-05-17 13:00:00,71.75,72.1,71.75,71.94,2300.0,69.8246,70.1652,69.8246,70.0095,2300.0
2019-05-17 13:30:00,72.0,72.14,71.97,72.0,2880.0,70.0679,70.2042,70.0387,70.0679,2880.0
2019-05-17 14:00:00,72.2,72.2,71.86,71.87,3294.0,70.2626,70.2626,69.9317,69.9414,3294.0
2019-05-17 14:30:00,71.87,72.1,71.68,72.09,5249.0,69.9414,70.1652,69.7565,70.1555,5249.0
2019-05-17 15:00:00,71.73,71.73,70.55,70.83,23509.0,69.8052,69.8052,68.6568,68.9293,23509.0
2019-05-17 15:30:00,70.88,70.88,70.0,70.34,25142.0,68.978,68.978,68.1216,68.4525,25142.0
2019-05-20 09:30:00,68.96,69.31,68.28,69.09,57072.0,67.1095,67.4501,66.4477,67.236,57072.0
2019-05-20 10:00:00,68.86,69.14,68.4,69.06,44798.0,67.0122,67.2847,66.5645,67.2068,44798.0
2019-05-20 10:30:00,68.96,69.58,68.87,69.34,43502.0,67.1095,67.7129,67.0219,67.4793,43502.0
2019-05-20 11:00:00,69.59,69.67,68.9,69.42,30137.0,67.7226,67.8004,67.0511,67.5572,30137.0
2019-05-20 11:30:00,69.38,69.69,68.93,69.34,23972.0,67.5182,67.8199,67.0803,67.4793,23972.0
2019-05-20 12:00:00,69.46,70.19,69.46,69.78,22860.0,67.5961,68.3065,67.5961,67.9075,22860.0
2019-05-20 12:30:00,69.67,69.97,69.46,69.5,16198.0,67.8004,68.0924,67.5961,67.635,16198.0
2019-05-20 13:00:00,69.39,69.95,69.36,69.7,31829.0,67.528,68.0729,67.4988,67.8296,31829.0
2019-05-20 13:30:00,69.78,70.03,69.78,69.83,2088.0,67.9075,68.1508,67.9075,67.9562,2088.0
2019-05-20 14:00:00,69.86,69.86,69.44,69.53,7500.0,67.9853,67.9853,67.5766,67.6642,7500.0
2019-05-20 14:30:00,69.48,69.54,68.72,68.82,34023.0,67.6155,67.6739,66.8759,66.9733,34023.0
2019-05-20 15:00:00,68.87,68.87,68.31,68.62,24901.0,67.0219,67.0219,66.4769,66.7786,24901.0
2019-05-20 15:30:00,68.55,68.98,68.5,68.77,23184.0,66.7105,67.129,66.6618,66.9246,23184.0
2019-05-21 09:30:00,69.94,70.63,69.89,70.63,20730.0,68.0632,68.7347,68.0145,68.7347,20730.0
2019-05-21 10:00:00,70.56,71.28,70.56,71.18,12706.0,68.6666,69.3672,68.6666,69.2699,12706.0
2019-05-21 10:30:00,71.26,71.73,71.14,71.64,15573.0,69.3478,69.8052,69.231,69.7176,15573.0
2019-05-21 11:00:00,71.58,71.72,71.17,71.69,16745.0,69.6592,69.7954,69.2602,69.7662,16745.0
2019-05-21 11:30:00,71.58,71.64,70.95,71.25,13791.0,69.6592,69.7176,69.0461,69.338,13791.0
2019-05-21 12:00:00,71.22,71.42,71.17,71.2,3200.0,69.3089,69.5035,69.2602,69.2894,3200.0
2019-05-21 12:30:00,71.09,71.33,70.96,71.33,3723.0,69.1823,69.4159,69.0558,69.4159,3723.0
2019-05-21 13:00:00,71.2,71.32,71.17,71.32,2400.0,69.2894,69.4062,69.2602,69.4062,2400.0
2019-05-21 13:30:00,71.2,71.52,71.2,71.51,4878.0,69.2894,69.6008,69.2894,69.5911,4878.0
2019-05-21 14:00:00,71.65,71.65,71.6,71.64,1200.0,69.7273,69.7273,69.6787,69.7176,1200.0
2019-05-21 14:30:00,71.59,71.65,71.33,71.33,3598.0,69.6689,69.7273,69.4159,69.4159,3598.0
2019-05-21 15:00:00,71.32,71.4,71.26,71.39,7200.0,69.4062,69.484,69.3478,69.4743,7200.0
2019-05-21 15:30:00,71.41,71.62,71.35,71.62,22220.0,69.4938,69.6981,69.4354,69.6981,22220.0
2019-05-22 09:30:00,70.72,71.15,70.63,71.14,17548.0,68.8223,69.2407,68.7347,69.231,17548.0
2019-05-22 10:00:00,71.16,71.16,70.28,70.79,32537.0,69.2505,69.2505,68.3941,68.8904,32537.0
2019-05-22 10:30:00,70.74,70.74,69.91,69.94,10043.0,68.8417,68.8417,68.034,68.0632,10043.0
2019-05-22 11:00:00,69.89,70.13,69.55,70.1,8563.0,68.0145,68.2481,67.6837,68.2189,8563.0
2019-05-22 11:30:00,70.35,70.35,69.58,69.67,6359.0,68.4622,68.4622,67.7129,67.8004,6359.0
2019-05-22 12:00:00,69.96,70.06,69.46,69.81,5188.0,68.0827,68.18,67.5961,67.9367,5188.0
2019-05-22 12:30:00,69.6,69.6,69.37,69.37,4898.0,67.7323,67.7323,67.5085,67.5085,4898.0
2019-05-22 13:00:00,69.28,69.45,69.01,69.45,23909.0,67.4209,67.5863,67.1582,67.5863,23909.0
2019-05-22 13:30:00,69.38,70.01,69.38,69.83,9697.0,67.5182,68.1313,67.5182,67.9562,9697.0
2019-05-22 14:00:00,69.92,69.92,69.65,69.82,3514.0,68.0437,68.0437,67.781,67.9464,3514.0
2019-05-22 14:30:00,69.97,70.17,69.94,70.0,8357.0,68.0924,68.287,68.0632,68.1216,8357.0
2019-05-22 15:00:00,70.02,70.1,69.89,70.0,10290.0,68.1411,68.2189,68.0145,68.1216,10290.0
2019-05-22 15:30:00,69.9,69.91,69.66,69.68,10509.0,68.0243,68.034,67.7907,67.8102,10509.0
2019-05-23 09:30:00,67.65,67.7,65.71,65.99,54978.0,65.8346,65.8833,63.9467,64.2192,54978.0
2019-05-23 10:00:00,65.96,66.56,65.73,66.49,28265.0,64.19,64.7739,63.9662,64.7058,28265.0
2019-05-23 10:30:00,66.47,67.09,66.36,66.89,24912.0,64.6863,65.2897,64.5793,65.095,24912.0
2019-05-23 11:00:00,66.79,66.93,66.16,66.82,30928.0,64.9977,65.134,64.3846,65.0269,30928.0
2019-05-23 11:30:00,66.57,66.68,65.42,65.43,29645.0,64.7836,64.8907,63.6645,63.6742,29645.0
2019-05-23 12:00:00,65.61,66.05,65.55,66.05,23359.0,63.8494,64.2776,63.791,64.2776,23359.0
2019-05-23 12:30:00,66.07,66.13,65.14,65.2,21524.0,64.297,64.3554,63.392,63.4504,21524.0
2019-05-23 13:00:00,65.15,65.53,65.11,65.52,16639.0,63.4017,63.7715,63.3628,63.7618,16639.0
2019-05-23 13:30:00,65.4,65.64,65.05,65.27,11386.0,63.645,63.8786,63.3044,63.5185,11386.0
2019-05-23 14:00:00,65.31,65.33,64.85,65.17,14862.0,63.5574,63.5769,63.1098,63.4212,14862.0
2019-05-23 14:30:00,64.95,65.08,64.51,64.68,19363.0,63.2071,63.3336,62.7789,62.9443,19363.0
2019-05-23 15:00:00,64.7,65.45,64.3,65.34,31960.0,62.9638,63.6937,62.5745,63.5866,31960.0
2019-05-23 15:30:00,65.21,65.65,64.76,65.45,66219.0,63.4601,63.8883,63.0222,63.6937,66219.0
2019-05-24 09:30:00,66.64,67.41,66.64,67.39,20413.0,64.8518,65.6011,64.8518,65.5816,20413.0
2019-05-24 10:00:00,67.3,67.52,66.98,66.99,10741.0,65.494,65.7081,65.1826,65.1924,10741.0
2019-05-24 10:30:00,66.92,67.17,66.12,66.28,26131.0,65.1242,65.3675,64.3457,64.5014,26131.0
2019-05-24 11:00:00,66.27,66.48,66.05,66.05,3551.0,64.4917,64.696,64.2776,64.2776,3551.0
2019-05-24 11:30:00,66.18,66.42,66.11,66.42,4770.0,64.4041,64.6377,64.336,64.6377,4770.0
2019-05-24 12:00:00,66.42,66.8,66.27,66.8,7142.0,64.6377,65.0075,64.4917,65.0075,7142.0
2019-05-24 12:30:00,66.87,66.88,66.73,66.81,1600.0,65.0756,65.0853,64.9393,65.0172,1600.0
2019-05-24 13:00:00,67.06,67.06,66.8,66.8,1625.0,65.2605,65.2605,65.0075,65.0075,1625.0
2019-05-24 13:30:00,66.82,67.16,66.74,66.91,2654.0,65.0269,65.3578,64.9491,65.1145,2654.0
2019-05-24 14:00:00,66.99,66.99,66.75,66.82,3403.0,65.1924,65.1924,64.9588,65.0269,3403.0
2019-05-24 14:30:00,66.96,67.04,66.96,66.96,500.0,65.1632,65.241,65.1632,65.1632,500.0
2019-05-24 15:00:00,67.01,67.28,67.01,67.15,10090.0,65.2118,65.4746,65.2118,65.3481,10090.0
2019-05-24 15:30:00,67.31,67.39,67.02,67.11,16630.0,65.5038,65.5816,65.2216,65.3091,16630.0
2019-05-28 09:30:00,67.49,68.33,67.49,67.7,42583.0,65.6789,66.4964,65.6789,65.8833,42583.0
2019-05-28 10:00:00,67.78,67.84,66.91,67.08,19012.0,65.9612,66.0196,65.1145,65.2799,19012.0
2019-05-28 10:30:00,67.04,67.04,66.5,66.83,18321.0,65.241,65.241,64.7155,65.0367,18321.0
2019-05-28 11:00:00,66.95,67.49,66.95,67.02,19358.0,65.1534,65.6789,65.1534,65.2216,19358.0
2019-05-28 11:30:00,66.93,67.55,66.53,67.27,34050.0,65.134,65.7373,64.7447,65.4648,34050.0
2019-05-28 12:00:00,67.11,67.78,67.04,67.65,26431.0,65.3091,65.9612,65.241,65.8346,26431.0
2019-05-28 12:30:00,67.66,67.74,67.35,67.42,5880.0,65.8444,65.9222,65.5427,65.6108,5880.0
2019-05-28 13:00:00,67.44,67.51,67.13,67.13,3500.0,65.6303,65.6984,65.3286,65.3286,3500.0
2019-05-28 13:30:00,67.05,67.27,67.05,67.11,4175.0,65.2507,65.4648,65.2507,65.3091,4175.0
2019-05-28 14:00:00,67.05,67.05,66.56,66.69,14389.0,65.2507,65.2507,64.7739,64.9004,14389.0
2019-05-28 14:30:00,66.59,66.7,66.26,66.4,27838.0,64.8031,64.9101,64.4819,64.6182,27838.0
2019-05-28 15:00:00,66.3,66.38,66.02,66.03,9832.0,64.5209,64.5987,64.2484,64.2581,9832.0
2019-05-28 15:30:00,65.99,66.24,65.64,65.64,73827.0,64.2192,64.4625,63.8786,63.8786,73827.0
2019-05-29 09:30:00,64.51,64.65,63.18,63.51,54700.0,62.7789,62.9152,61.4846,61.8057,54700.0
2019-05-29 10:00:00,63.71,64.54,63.61,64.54,24630.0,62.0004,62.8081,61.9031,62.8081,24630.0
2019-05-29 10:30:00,64.54,64.69,63.9,64.05,19418.0,62.8081,62.9541,62.1853,62.3313,19418.0
2019-05-29 11:00:00,63.95,64.31,63.38,63.65,20435.0,62.2339,62.5843,61.6792,61.942,20435.0
2019-05-29 11:30:00,63.73,63.85,62.68,62.82,17077.0,62.0198,62.1366,60.998,61.1343,17077.0
2019-05-29 12:00:00,62.92,63.82,62.86,63.78,38782.0,61.2316,62.1074,61.1732,62.0685,38782.0
2019-05-29 12:30:00,63.81,63.87,63.37,63.47,12370.0,62.0977,62.1561,61.6695,61.7668,12370.0
2019-05-29 13:00:00,63.49,64.25,63.35,64.03,25994.0,61.7863,62.5259,61.65,62.3118,25994.0
2019-05-29 13:30:00,64.04,64.56,64.01,64.13,22513.0,62.3215,62.8276,62.2923,62.4091,22513.0
2019-05-29 14:00:00,64.16,64.22,63.82,63.92,9936.0,62.4383,62.4967,62.1074,62.2047,9936.0
2019-05-29 14:30:00,64.02,64.02,63.13,63.37,28376.0,62.3021,62.3021,61.4359,61.6695,28376.0
2019-05-29 15:00:00,63.31,63.58,62.94,63.42,22101.0,61.6111,61.8739,61.251,61.7182,22101.0
2019-05-29 15:30:00,63.57,64.47,63.57,63.97,53172.0,61.8641,62.74,61.8641,62.2534,53172.0
2019-05-30 09:30:00,64.42,65.5,64.3,65.43,37581.0,62.6913,63.7423,62.5745,63.6742,37581.0
2019-05-30 10:00:00,65.25,65.46,64.78,64.87,14069.0,63.4991,63.7034,63.0417,63.1292,14069.0
2019-05-30 10:30:00,64.97,65.19,64.21,64.35,24826.0,63.2266,63.4407,62.487,62.6232,24826.0
2019-05-30 11:00:00,64.33,64.47,63.79,63.98,17046.0,62.6037,62.74,62.0782,62.2631,17046.0
2019-05-30 11:30:00,64.01,64.05,63.48,63.84,27146.0,62.2923,62.3313,61.7765,62.1269,27146.0
2019-05-30 12:00:00,63.85,64.12,63.6,63.78,11108.0,62.1366,62.3994,61.8933,62.0685,11108.0
2019-05-30 12:30:00,63.77,64.38,63.66,64.03,12769.0,62.0588,62.6524,61.9517,62.3118,12769.0
2019-05-30 13:00:00,64.05,64.05,63.61,63.62,3077.0,62.3313,62.3313,61.9031,61.9128,3077.0
2019-05-30 13:30:00,63.67,63.67,63.29,63.49,11431.0,61.9615,61.9615,61.5916,61.7863,11431.0
2019-05-30 14:00:00,63.67,63.67,62.91,63.1,19518.0,61.9615,61.9615,61.2218,61.4067,19518.0
2019-05-30 14:30:00,62.88,62.94,62.27,62.75,19751.0,61.1926,61.251,60.599,61.0661,19751.0
2019-05-30 15:00:00,62.76,63.1,62.38,63.01,21053.0,61.0759,61.4067,60.7061,61.3192,21053.0
2019-05-30 15:30:00,62.95,63.56,62.87,63.4,17000.0,61.2608,61.8544,61.1829,61.6987,17000.0
2019-05-31 09:30:00,61.1,61.26,60.03,60.62,103053.0,59.4604,59.6161,58.4191,58.9933,103053.0
2019-05-31 10:00:00,60.54,60.94,60.1,60.9,38095.0,58.9154,59.3047,58.4872,59.2658,38095.0
2019-05-31 10:30:00,60.98,61.56,60.87,61.38,21343.0,59.3436,59.9081,59.2366,59.7329,21343.0
2019-05-31 11:00:00,61.35,61.68,61.2,61.68,8101.0,59.7037,60.0249,59.5577,60.0249,8101.0
2019-05-31 11:30:00,61.65,61.96,61.46,61.75,7143.0,59.9957,60.2973,59.8108,60.093,7143.0
2019-05-31 12:00:00,61.76,61.76,60.95,60.95,15589.0,60.1027,60.1027,59.3144,59.3144,15589.0
2019-05-31 12:30:00,60.89,61.06,60.68,60.77,9331.0,59.2561,59.4215,59.0517,59.1393,9331.0
2019-05-31 13:00:00,60.8,61.4,60.8,61.27,8474.0,59.1685,59.7524,59.1685,59.6259,8474.0
2019-05-31 13:30:00,61.49,61.54,61.23,61.38,6200.0,59.8399,59.8886,59.5869,59.7329,6200.0
2019-05-31 14:00:00,61.4,61.4,60.76,60.84,16575.0,59.7524,59.7524,59.1295,59.2074,16575.0
2019-05-31 14:30:00,60.78,61.03,60.53,60.93,16991.0,59.149,59.3923,58.9057,59.295,16991.0
2019-05-31 15:00:00,60.93,60.93,60.43,60.59,12295.0,59.295,59.295,58.8084,58.9641,12295.0
2019-05-31 15:30:00,60.53,60.97,60.46,60.86,38145.0,58.9057,59.3339,58.8376,59.2269,38145.0
2019-06-03 09:30:00,60.99,61.54,60.84,61.04,39040.0,59.3534,59.8886,59.2074,59.402,39040.0
2019-06-03 10:00:00,60.85,61.92,60.41,61.89,76480.0,59.2171,60.2584,58.7889,60.2292,76480.0
2019-06-03 10:30:00,62.0,62.33,61.66,62.29,33485.0,60.3363,60.6574,60.0054,60.6185,33485.0
2019-06-03 11:00:00,62.31,62.33,61.22,61.43,58270.0,60.6379,60.6574,59.5772,59.7816,58270.0
2019-06-03 11:30:00,61.52,61.71,61.18,61.23,26851.0,59.8691,60.054,59.5383,59.5869,26851.0
2019-06-03 12:00:00,61.35,61.4,60.14,60.14,37119.0,59.7037,59.7524,58.5262,58.5262,37119.0
2019-06-03 12:30:00,60.21,60.72,60.07,60.68,7622.0,58.5943,59.0906,58.4581,59.0517,7622.0
2019-06-03 13:00:00,60.47,61.66,60.16,61.23,25547.0,58.8473,60.0054,58.5456,59.5869,25547.0
2019-06-03 13:30:00,61.21,61.93,60.67,61.78,36151.0,59.5675,60.2681,59.042,60.1222,36151.0
2019-06-03 14:00:00,61.83,62.25,61.65,61.87,21485.0,60.1708,60.5796,59.9957,60.2098,21485.0
2019-06-03 14:30:00,62.11,62.13,61.22,61.34,11495.0,60.4433,60.4628,59.5772,59.694,11495.0
2019-06-03 15:00:00,61.16,61.41,60.54,60.8,22016.0,59.5188,59.7621,58.9154,59.1685,22016.0
2019-06-03 15:30:00,60.68,61.64,60.43,61.25,61959.0,59.0517,59.9859,58.8084,59.6064,61959.0
2019-06-04 09:30:00,63.25,63.93,63.11,63.6,59087.0,61.5527,62.2145,61.4165,61.8933,59087.0
2019-06-04 10:00:00,63.68,63.82,62.94,63.82,42906.0,61.9712,62.1074,61.251,62.1074,42906.0
2019-06-04 10:30:00,63.9,64.06,62.92,63.93,32884.0,62.1853,62.341,61.2316,62.2145,32884.0
2019-06-04 11:00:00,63.87,64.64,63.78,64.51,32484.0,62.1561,62.9054,62.0685,62.7789,32484.0
2019-06-04 11:30:00,64.5,64.79,64.35,64.55,15656.0,62.7692,63.0514,62.6232,62.8178,15656.0
2019-06-04 12:00:00,64.61,64.62,64.22,64.56,8645.0,62.8762,62.886,62.4967,62.8276,8645.0
2019-06-04 12:30:00,64.65,65.04,64.38,64.94,4463.0,62.9152,63.2947,62.6524,63.1974,4463.0
2019-06-04 13:00:00,65.0,65.01,64.54,64.88,30412.0,63.2558,63.2655,62.8081,63.139,30412.0
2019-06-04 13:30:00,64.88,65.12,64.7,65.12,15596.0,63.139,63.3725,62.9638,63.3725,15596.0
2019-06-04 14:00:00,64.99,65.05,64.66,64.72,5775.0,63.246,63.3044,62.9249,62.9833,5775.0
2019-06-04 14:30:00,64.69,65.03,64.61,64.94,3050.0,62.9541,63.285,62.8762,63.1974,3050.0
2019-06-04 15:00:00,64.97,65.71,64.97,65.65,23082.0,63.2266,63.9467,63.2266,63.8883,23082.0
2019-06-04 15:30:00,65.69,66.24,65.59,66.09,49537.0,63.9272,64.4625,63.8299,64.3165,49537.0
2019-06-05 09:30:00,66.9,67.03,65.25,65.71,64135.0,65.1048,65.2313,63.4991,63.9467,64135.0
2019-06-05 10:00:00,65.97,66.12,65.2,65.2,44972.0,64.1997,64.3457,63.4504,63.4504,44972.0
2019-06-05 10:30:00,65.12,65.12,64.09,64.3,39685.0,63.3725,63.3725,62.3702,62.5745,39685.0
2019-06-05 11:00:00,64.29,65.33,64.29,65.23,25453.0,62.5648,63.5769,62.5648,63.4796,25453.0
2019-06-05 11:30:00,65.32,65.66,65.02,65.64,13066.0,63.5672,63.898,63.2752,63.8786,13066.0
2019-06-05 12:00:00,65.6,65.7,65.17,65.67,11162.0,63.8397,63.937,63.4212,63.9078,11162.0
2019-06-05 12:30:00,65.56,66.14,65.42,65.93,37864.0,63.8007,64.3652,63.6645,64.1608,37864.0
2019-06-05 13:00:00,65.95,66.47,65.95,66.31,8372.0,64.1803,64.6863,64.1803,64.5306,8372.0
2019-06-05 13:30:00,66.31,66.56,66.13,66.27,14561.0,64.5306,64.7739,64.3554,64.4917,14561.0
2019-06-05 14:00:00,66.19,66.28,65.66,65.66,25745.0,64.4138,64.5014,63.898,63.898,25745.0
2019-06-05 14:30:00,65.72,65.85,65.3,65.47,20103.0,63.9564,64.083,63.5477,63.7131,20103.0
2019-06-05 15:00:00,65.48,65.84,65.48,65.65,11944.0,63.7229,64.0732,63.7229,63.8883,11944.0
2019-06-05 15:30:00,65.6,66.05,65.28,66.05,35988.0,63.8397,64.2776,63.5282,64.2776,35988.0
2019-06-06 09:30:00,65.99,66.49,65.05,65.06,34833.0,64.2192,64.7058,63.3044,63.3142,34833.0
2019-06-06 10:00:00,65.0,65.25,64.19,64.37,27907.0,63.2558,63.4991,62.4675,62.6427,27907.0
2019-06-06 10:30:00,64.32,65.07,64.19,64.36,21724.0,62.594,63.3239,62.4675,62.6329,21724.0
2019-06-06 11:00:00,64.36,64.55,64.0,64.55,22841.0,62.6329,62.8178,62.2826,62.8178,22841.0
2019-06-06 11:30:00,64.52,64.77,63.6,63.89,32800.0,62.7886,63.0319,61.8933,62.1755,32800.0
2019-06-06 12:00:00,63.82,64.17,63.7,64.07,7266.0,62.1074,62.448,61.9906,62.3507,7266.0
2019-06-06 12:30:00,64.18,64.4,64.04,64.39,3692.0,62.4578,62.6719,62.3215,62.6621,3692.0
2019-06-06 13:00:00,64.47,64.6,64.0,64.22,19240.0,62.74,62.8665,62.2826,62.4967,19240.0
2019-06-06 13:30:00,64.31,64.37,64.17,64.37,2290.0,62.5843,62.6427,62.448,62.6427,2290.0
2019-06-06 14:00:00,64.34,64.58,64.17,64.45,13403.0,62.6135,62.847,62.448,62.7205,13403.0
2019-06-06 14:30:00,64.4,65.33,64.4,64.92,29334.0,62.6719,63.5769,62.6719,63.1779,29334.0
2019-06-06 15:00:00,65.01,65.74,64.84,65.68,18640.0,63.2655,63.9759,63.1001,63.9175,18640.0
2019-06-06 15:30:00,65.62,66.17,65.4,65.54,75123.0,63.8591,64.3944,63.645,63.7813,75123.0
2019-06-07 09:30:00,66.28,66.78,65.9,66.54,48501.0,64.5014,64.988,64.1316,64.7544,48501.0
2019-06-07 10:00:00,66.55,66.79,66.13,66.31,53123.0,64.7642,64.9977,64.3554,64.5306,53123.0
2019-06-07 10:30:00,66.55,67.76,66.55,67.6,33350.0,64.7642,65.9417,64.7642,65.786,33350.0
2019-06-07 11:00:00,67.61,67.7,66.38,66.41,77997.0,65.7957,65.8833,64.5987,64.6279,77997.0
2019-06-07 11:30:00,66.5,66.76,66.35,66.66,30393.0,64.7155,64.9685,64.5695,64.8712,30393.0
2019-06-07 12:00:00,66.61,67.11,66.41,67.11,10209.0,64.8226,65.3091,64.6279,65.3091,10209.0
2019-06-07 12:30:00,67.15,67.5,67.0,67.5,22554.0,65.3481,65.6887,65.2021,65.6887,22554.0
2019-06-07 13:00:00,67.52,67.57,67.11,67.24,10870.0,65.7081,65.7568,65.3091,65.4357,10870.0
2019-06-07 13:30:00,67.31,67.46,67.23,67.46,2835.0,65.5038,65.6497,65.4259,65.6497,2835.0
2019-06-07 14:00:00,67.51,67.51,67.1,67.11,18601.0,65.6984,65.6984,65.2994,65.3091,18601.0
2019-06-07 14:30:00,67.22,67.27,66.87,67.02,24274.0,65.4162,65.4648,65.0756,65.2216,24274.0
2019-06-07 15:00:00,67.02,67.54,66.97,67.53,42956.0,65.2216,65.7276,65.1729,65.7179,42956.0
2019-06-07 15:30:00,67.47,67.5,66.85,66.85,36499.0,65.6595,65.6887,65.0561,65.0561,36499.0
2019-06-10 09:30:00,67.79,69.48,67.79,69.48,40448.0,65.9709,67.6155,65.9709,67.6155,40448.0
2019-06-10 10:00:00,69.55,69.67,69.18,69.41,30794.0,67.6837,67.8004,67.3236,67.5474,30794.0
2019-06-10 10:30:00,69.38,69.66,69.19,69.53,15360.0,67.5182,67.7907,67.3333,67.6642,15360.0
2019-06-10 11:00:00,69.58,69.64,69.27,69.27,5890.0,67.7129,67.7712,67.4112,67.4112,5890.0
2019-06-10 11:30:00,69.27,69.94,68.94,69.9,17783.0,67.4112,68.0632,67.09,68.0243,17783.0
2019-06-10 12:00:00,69.72,69.72,68.75,68.82,16788.0,67.8491,67.8491,66.9051,66.9733,16788.0
2019-06-10 12:30:00,68.79,68.98,68.64,68.74,31474.0,66.9441,67.129,66.7981,66.8954,31474.0
2019-06-10 13:00:00,68.72,69.03,68.68,68.95,14022.0,66.8759,67.1776,66.837,67.0998,14022.0
2019-06-10 13:30:00,69.04,69.08,68.45,68.56,21879.0,67.1873,67.2263,66.6132,66.7202,21879.0
2019-06-10 14:00:00,68.57,68.57,67.81,68.03,27069.0,66.73,66.73,65.9904,66.2045,27069.0
2019-06-10 14:30:00,68.09,68.62,68.09,68.6,24652.0,66.2628,66.7786,66.2628,66.7592,24652.0
2019-06-10 15:00:00,68.55,68.82,68.29,68.29,20947.0,66.7105,66.9733,66.4575,66.4575,20947.0
2019-06-10 15:30:00,68.27,68.5,67.91,68.13,14586.0,66.438,66.6618,66.0877,66.3018,14586.0
2019-06-11 09:30:00,69.69,70.02,69.31,69.31,36565.0,67.8199,68.1411,67.4501,67.4501,36565.0
2019-06-11 10:00:00,69.27,69.57,68.21,68.63,31365.0,67.4112,67.7031,66.3796,66.7884,31365.0
2019-06-11 10:30:00,68.44,68.55,67.91,68.23,37879.0,66.6035,66.7105,66.0877,66.3991,37879.0
2019-06-11 11:00:00,68.18,68.81,67.59,67.68,25660.0,66.3504,66.9635,65.7763,65.8638,25660.0
2019-06-11 11:30:00,67.7,67.79,67.14,67.24,34443.0,65.8833,65.9709,65.3383,65.4357,34443.0
2019-06-11 12:00:00,67.26,67.34,66.55,66.83,17975.0,65.4551,65.533,64.7642,65.0367,17975.0
2019-06-11 12:30:00,66.77,67.12,66.66,66.68,6300.0,64.9783,65.3189,64.8712,64.8907,6300.0
2019-06-11 13:00:00,66.86,67.04,66.64,66.64,7990.0,65.0658,65.241,64.8518,64.8518,7990.0
2019-06-11 13:30:00,66.75,67.85,66.75,67.85,31931.0,64.9588,66.0293,64.9588,66.0293,31931.0
2019-06-11 14:00:00,67.87,68.04,67.75,67.75,15976.0,66.0487,66.2142,65.932,65.932,15976.0
2019-06-11 14:30:00,67.55,67.62,66.96,67.24,22219.0,65.7373,65.8055,65.1632,65.4357,22219.0
2019-06-11 15:00:00,67.34,67.51,67.07,67.5,13117.0,65.533,65.6984,65.2702,65.6887,13117.0
2019-06-11 15:30:00,67.46,67.76,67.15,67.54,23894.0,65.6497,65.9417,65.3481,65.7276,23894.0
2019-06-12 09:30:00,67.29,67.78,66.82,66.92,23904.0,65.4843,65.9612,65.0269,65.1242,23904.0
2019-06-12 10:00:00,66.95,67.15,66.68,66.81,15066.0,65.1534,65.3481,64.8907,65.0172,15066.0
2019-06-12 10:30:00,66.6,67.71,66.6,67.22,37466.0,64.8128,65.893,64.8128,65.4162,37466.0
2019-06-12 11:00:00,67.21,67.23,66.84,66.91,19216.0,65.4065,65.4259,65.0464,65.1145,19216.0
2019-06-12 11:30:00,66.96,67.14,66.69,66.91,19595.0,65.1632,65.3383,64.9004,65.1145,19595.0
2019-06-12 12:00:00,66.89,67.53,66.89,67.42,10895.0,65.095,65.7179,65.095,65.6108,10895.0
2019-06-12 12:30:00,67.42,68.11,67.34,67.82,13963.0,65.6108,66.2823,65.533,66.0001,13963.0
2019-06-12 13:00:00,67.72,67.78,67.42,67.61,10118.0,65.9028,65.9612,65.6108,65.7957,10118.0
2019-06-12 13:30:00,67.67,67.77,67.57,67.67,3948.0,65.8541,65.9514,65.7568,65.8541,3948.0
2019-06-12 14:00:00,67.69,67.82,67.48,67.57,36104.0,65.8736,66.0001,65.6692,65.7568,36104.0
2019-06-12 14:30:00,67.57,68.01,67.44,67.9,6577.0,65.7568,66.185,65.6303,66.0779,6577.0
2019-06-12 15:00:00,67.74,67.95,67.69,67.77,10100.0,65.9222,66.1266,65.8736,65.9514,10100.0
2019-06-12 15:30:00,67.67,67.69,67.42,67.64,16822.0,65.8541,65.8736,65.6108,65.8249,16822.0
2019-06-13 09:30:00,68.79,69.7,68.63,69.2,64587.0,66.9441,67.8296,66.7884,67.3431,64587.0
2019-06-13 10:00:00,69.32,69.35,68.24,68.95,45959.0,67.4598,67.489,66.4088,67.0998,45959.0
2019-06-13 10:30:00,68.98,69.2,68.67,68.69,34279.0,67.129,67.3431,66.8273,66.8467,34279.0
2019-06-13 11:00:00,69.03,69.23,68.55,69.19,30672.0,67.1776,67.3723,66.7105,67.3333,30672.0
2019-06-13 11:30:00,69.06,69.56,68.7,69.47,28224.0,67.2068,67.6934,66.8565,67.6058,28224.0
2019-06-13 12:00:00,69.43,69.76,69.41,69.47,13038.0,67.5669,67.888,67.5474,67.6058,13038.0
2019-06-13 12:30:00,69.47,69.94,69.31,69.85,23609.0,67.6058,68.0632,67.4501,67.9756,23609.0
2019-06-13 13:00:00,69.9,69.9,69.61,69.82,5884.0,68.0243,68.0243,67.7421,67.9464,5884.0
2019-06-13 13:30:00,69.8,69.88,69.64,69.87,4453.0,67.927,68.0048,67.7712,67.9951,4453.0
2019-06-13 14:00:00,69.78,69.82,69.55,69.62,4600.0,67.9075,67.9464,67.6837,67.7518,4600.0
2019-06-13 14:30:00,69.68,69.82,69.41,69.75,26827.0,67.8102,67.9464,67.5474,67.8783,26827.0
2019-06-13 15:00:00,69.69,69.69,69.11,69.34,71873.0,67.8199,67.8199,67.2555,67.4793,71873.0
2019-06-13 15:30:00,69.3,69.86,69.22,69.79,49040.0,67.4404,67.9853,67.3625,67.9172,49040.0
2019-06-14 09:30:00,69.57,69.63,68.5,68.69,38758.0,67.7031,67.7615,66.6618,66.8467,38758.0
2019-06-14 10:00:00,68.62,69.13,68.36,68.95,15734.0,66.7786,67.2749,66.5256,67.0998,15734.0
2019-06-14 10:30:00,68.94,68.97,68.55,68.88,11198.0,67.09,67.1192,66.7105,67.0316,11198.0
2019-06-14 11:00:00,68.89,68.89,68.21,68.81,13181.0,67.0414,67.0414,66.3796,66.9635,13181.0
2019-06-14 11:30:00,68.65,68.95,68.59,68.61,7612.0,66.8078,67.0998,66.7494,66.7689,7612.0
2019-06-14 12:00:00,68.56,68.6,68.17,68.26,8586.0,66.7202,66.7592,66.3407,66.4283,8586.0
2019-06-14 12:30:00,68.4,68.4,68.18,68.33,11838.0,66.5645,66.5645,66.3504,66.4964,11838.0
2019-06-14 13:00:00,68.33,68.36,68.11,68.18,13385.0,66.4964,66.5256,66.2823,66.3504,13385.0
2019-06-14 13:30:00,68.15,68.25,67.98,68.04,11049.0,66.3212,66.4185,66.1558,66.2142,11049.0
2019-06-14 14:00:00,68.1,68.52,68.09,68.3,10048.0,66.2726,66.6813,66.2628,66.4672,10048.0
2019-06-14 14:30:00,68.41,68.45,68.24,68.33,5260.0,66.5743,66.6132,66.4088,66.4964,5260.0
2019-06-14 15:00:00,68.29,68.8,68.29,68.62,13717.0,66.4575,66.9538,66.4575,66.7786,13717.0
2019-06-14 15:30:00,68.63,68.73,68.0,68.0,23724.0,66.7884,66.8857,66.1753,66.1753,23724.0
2019-06-17 09:30:00,68.83,69.56,68.75,69.41,42154.0,66.983,67.6934,66.9051,67.5474,42154.0
2019-06-17 10:00:00,69.29,69.81,69.29,69.47,16039.0,67.4306,67.9367,67.4306,67.6058,16039.0
2019-06-17 10:30:00,69.46,69.55,69.29,69.35,2470.0,67.5961,67.6837,67.4306,67.489,2470.0
2019-06-17 11:00:00,69.29,69.56,69.08,69.44,8362.0,67.4306,67.6934,67.2263,67.5766,8362.0
2019-06-17 11:30:00,69.36,69.51,69.15,69.38,3105.0,67.4988,67.6447,67.2944,67.5182,3105.0
2019-06-17 12:00:00,69.4,69.6,69.39,69.6,5460.0,67.5377,67.7323,67.528,67.7323,5460.0
2019-06-17 12:30:00,69.56,69.86,69.56,69.82,2364.0,67.6934,67.9853,67.6934,67.9464,2364.0
2019-06-17 13:00:00,69.97,70.0,69.83,69.83,3705.0,68.0924,68.1216,67.9562,67.9562,3705.0
2019-06-17 13:30:00,69.98,70.01,69.98,69.98,1749.0,68.1021,68.1313,68.1021,68.1021,1749.0
2019-06-17 14:00:00,70.06,70.1,69.9,70.08,1712.0,68.18,68.2189,68.0243,68.1994,1712.0
2019-06-17 14:30:00,70.16,70.19,69.88,69.88,1666.0,68.2773,68.3065,68.0048,68.0048,1666.0
2019-06-17 15:00:00,69.73,69.82,69.71,69.78,6334.0,67.8588,67.9464,67.8394,67.9075,6334.0
2019-06-17 15:30:00,69.57,69.67,69.19,69.38,9095.0,67.7031,67.8004,67.3333,67.5182,9095.0
2019-06-18 09:30:00,70.82,73.03,70.49,72.73,123939.0,68.9196,71.0703,68.5984,70.7783,123939.0
2019-06-18 10:00:00,72.77,73.17,72.36,72.73,120053.0,70.8173,71.2065,70.4183,70.7783,120053.0
2019-06-18 10:30:00,72.81,73.12,72.73,72.89,15017.0,70.8562,71.1579,70.7783,70.934,15017.0
2019-06-18 11:00:00,72.89,73.31,72.28,72.38,29862.0,70.934,71.3428,70.3404,70.4377,29862.0
2019-06-18 11:30:00,72.38,72.42,71.69,71.69,19041.0,70.4377,70.4766,69.7662,69.7662,19041.0
2019-06-18 12:00:00,71.76,72.07,71.69,72.07,14285.0,69.8344,70.136,69.7662,70.136,14285.0
2019-06-18 12:30:00,72.07,72.07,71.6,71.61,4762.0,70.136,70.136,69.6787,69.6884,4762.0
2019-06-18 13:00:00,71.57,71.8,71.26,71.8,10811.0,69.6495,69.8733,69.3478,69.8733,10811.0
2019-06-18 13:30:00,71.77,72.21,71.76,72.21,7900.0,69.8441,70.2723,69.8344,70.2723,7900.0
2019-06-18 14:00:00,72.03,72.13,71.77,72.13,12662.0,70.0971,70.1944,69.8441,70.1944,12662.0
2019-06-18 14:30:00,72.17,72.17,71.73,71.73,3391.0,70.2334,70.2334,69.8052,69.8052,3391.0
2019-06-18 15:00:00,71.71,71.98,71.67,71.9,11970.0,69.7857,70.0485,69.7468,69.9706,11970.0
2019-06-18 15:30:00,71.84,71.98,71.46,71.65,76836.0,69.9122,70.0485,69.5424,69.7273,76836.0
2019-06-19 09:30:00,71.96,72.18,71.34,71.69,13865.0,70.029,70.2431,69.4256,69.7662,13865.0
2019-06-19 10:00:00,71.87,71.95,71.47,71.6,33392.0,69.9414,70.0193,69.5521,69.6787,33392.0
2019-06-19 10:30:00,71.72,72.0,71.52,71.91,22376.0,69.7954,70.0679,69.6008,69.9803,22376.0
2019-06-19 11:00:00,71.92,72.22,71.76,72.22,7594.0,69.9901,70.282,69.8344,70.282,7594.0
2019-06-19 11:30:00,72.22,72.25,71.88,71.99,19387.0,70.282,70.3112,69.9511,70.0582,19387.0
2019-06-19 12:00:00,71.94,71.94,71.55,71.58,6130.0,70.0095,70.0095,69.63,69.6592,6130.0
2019-06-19 12:30:00,71.58,71.6,71.38,71.59,11893.0,69.6592,69.6787,69.4646,69.6689,11893.0
2019-06-19 13:00:00,71.61,71.66,71.46,71.51,9213.0,69.6884,69.737,69.5424,69.5911,9213.0
2019-06-19 13:30:00,71.51,71.72,71.49,71.55,14380.0,69.5911,69.7954,69.5716,69.63,14380.0
2019-06-19 14:00:00,71.23,72.49,71.11,71.61,51027.0,69.3186,70.5448,69.2018,69.6884,51027.0
2019-06-19 14:30:00,71.54,72.13,71.37,72.1,7774.0,69.6203,70.1944,69.4548,70.1652,7774.0
2019-06-19 15:00:00,72.02,72.72,72.02,72.45,14233.0,70.0874,70.7686,70.0874,70.5058,14233.0
2019-06-19 15:30:00,72.53,72.69,72.16,72.51,10615.0,70.5837,70.7394,70.2236,70.5642,10615.0
2019-06-20 09:30:00,74.63,74.82,73.79,74.32,50861.0,72.6273,72.8122,71.8099,72.3257,50861.0
2019-06-20 10:00:00,74.25,74.72,74.09,74.09,27078.0,72.2575,72.7149,72.1018,72.1018,27078.0
2019-06-20 10:30:00,74.05,74.23,73.35,73.35,31196.0,72.0629,72.2381,71.3817,71.3817,31196.0
2019-06-20 11:00:00,73.57,73.59,73.18,73.2,16843.0,71.5958,71.6153,71.2163,71.2357,16843.0
2019-06-20 11:30:00,73.22,73.5,73.02,73.44,6348.0,71.2552,71.5277,71.0605,71.4693,6348.0
2019-06-20 12:00:00,73.46,73.47,72.47,73.12,18125.0,71.4887,71.4985,70.5253,71.1579,18125.0
2019-06-20 12:30:00,73.04,73.31,72.75,73.3,10939.0,71.08,71.3428,70.7978,71.333,10939.0
2019-06-20 13:00:00,73.3,73.5,73.28,73.47,5738.0,71.333,71.5277,71.3136,71.4985,5738.0
2019-06-20 13:30:00,73.55,73.57,73.33,73.46,5719.0,71.5763,71.5958,71.3622,71.4887,5719.0
2019-06-20 14:00:00,73.36,73.51,73.32,73.37,6479.0,71.3914,71.5374,71.3525,71.4012,6479.0
2019-06-20 14:30:00,73.53,73.69,73.52,73.56,7200.0,71.5569,71.7126,71.5471,71.5861,7200.0
2019-06-20 15:00:00,73.51,73.71,73.36,73.65,34514.0,71.5374,71.732,71.3914,71.6736,34514.0
2019-06-20 15:30:00,73.6,73.76,73.44,73.53,20206.0,71.625,71.7807,71.4693,71.5569,20206.0
2019-06-21 09:30:00,73.2,73.2,71.12,71.45,29673.0,71.2357,71.2357,69.2115,69.5327,29673.0
2019-06-21 10:00:00,71.52,71.88,71.24,71.71,17464.0,69.6008,69.9511,69.3283,69.7857,17464.0
2019-06-21 10:30:00,71.83,72.31,71.79,72.11,18686.0,69.9025,70.3696,69.8636,70.175,18686.0
2019-06-21 11:00:00,72.25,72.89,72.25,72.58,15073.0,70.3112,70.934,70.3112,70.6324,15073.0
2019-06-21 11:30:00,72.46,72.75,72.0,72.15,24949.0,70.5156,70.7978,70.0679,70.2139,24949.0
2019-06-21 12:00:00,72.04,72.31,71.58,71.67,22075.0,70.1068,70.3696,69.6592,69.7468,22075.0
2019-06-21 12:30:00,71.69,72.13,71.64,72.13,8880.0,69.7662,70.1944,69.7176,70.1944,8880.0
2019-06-21 13:00:00,72.03,72.11,71.75,71.94,7675.0,70.0971,70.175,69.8246,70.0095,7675.0
2019-06-21 13:30:00,71.94,71.97,71.81,71.97,3300.0,70.0095,70.0387,69.883,70.0387,3300.0
2019-06-21 14:00:00,71.91,71.98,71.42,71.58,10590.0,69.9803,70.0485,69.5035,69.6592,10590.0
2019-06-21 14:30:00,71.52,71.71,71.52,71.66,7000.0,69.6008,69.7857,69.6008,69.737,7000.0
2019-06-21 15:00:00,71.55,71.86,71.52,71.76,5764.0,69.63,69.9317,69.6008,69.8344,5764.0
2019-06-21 15:30:00,71.64,71.95,71.52,71.52,15765.0,69.7176,70.0193,69.6008,69.6008,15765.0
2019-06-24 09:30:00,72.14,72.17,71.04,71.18,15911.0,70.2042,70.2334,69.1337,69.2699,15911.0
2019-06-24 10:00:00,71.11,71.55,70.77,70.95,20300.0,69.2018,69.63,68.8709,69.0461,20300.0
2019-06-24 10:30:00,71.11,71.11,70.44,70.56,47766.0,69.2018,69.2018,68.5498,68.6666,47766.0
2019-06-24 11:00:00,70.55,70.91,70.22,70.59,23076.0,68.6568,69.0072,68.3357,68.6958,23076.0
2019-06-24 11:30:00,70.75,71.0,70.5,70.54,9780.0,68.8515,69.0948,68.6082,68.6471,9780.0
2019-06-24 12:00:00,70.64,70.64,70.22,70.25,22876.0,68.7444,68.7444,68.3357,68.3649,22876.0
2019-06-24 12:30:00,70.25,70.29,70.1,70.12,13960.0,68.3649,68.4038,68.2189,68.2384,13960.0
2019-06-24 13:00:00,70.12,70.15,69.86,69.86,15738.0,68.2384,68.2676,67.9853,67.9853,15738.0
2019-06-24 13:30:00,69.88,70.0,69.63,69.75,29708.0,68.0048,68.1216,67.7615,67.8783,29708.0
2019-06-24 14:00:00,69.75,69.92,69.45,69.51,33851.0,67.8783,68.0437,67.5863,67.6447,33851.0
2019-06-24 14:30:00,69.58,69.63,69.23,69.5,28704.0,67.7129,67.7615,67.3723,67.635,28704.0
2019-06-24 15:00:00,69.48,69.52,69.01,69.1,24920.0,67.6155,67.6545,67.1582,67.2457,24920.0
2019-06-24 15:30:00,69.19,69.25,68.89,68.9,26119.0,67.3333,67.3917,67.0414,67.0511,26119.0
2019-06-25 09:30:00,69.26,69.49,68.37,69.49,62084.0,67.4014,67.6253,66.5353,67.6253,62084.0
2019-06-25 10:00:00,69.45,69.53,68.55,68.85,37472.0,67.5863,67.6642,66.7105,67.0024,37472.0
2019-06-25 10:30:00,68.79,68.94,68.28,68.5,21055.0,66.9441,67.09,66.4477,66.6618,21055.0
2019-06-25 11:00:00,68.46,69.22,68.46,69.0,18624.0,66.6229,67.3625,66.6229,67.1484,18624.0
2019-06-25 11:30:00,69.01,69.02,68.8,69.02,5152.0,67.1582,67.1679,66.9538,67.1679,5152.0
2019-06-25 12:00:00,69.05,69.46,69.01,69.01,25654.0,67.1971,67.5961,67.1582,67.1582,25654.0
2019-06-25 12:30:00,69.15,69.15,68.55,68.73,15555.0,67.2944,67.2944,66.7105,66.8857,15555.0
2019-06-25 13:00:00,68.4,68.85,68.33,68.83,9323.0,66.5645,67.0024,66.4964,66.983,9323.0
2019-06-25 13:30:00,68.87,69.2,68.85,68.92,6025.0,67.0219,67.3431,67.0024,67.0706,6025.0
2019-06-25 14:00:00,68.87,68.9,68.3,68.3,11100.0,67.0219,67.0511,66.4672,66.4672,11100.0
2019-06-25 14:30:00,68.32,68.32,67.66,68.26,15943.0,66.4867,66.4867,65.8444,66.4283,15943.0
2019-06-25 15:00:00,68.34,68.57,67.9,68.22,13817.0,66.5061,66.73,66.0779,66.3894,13817.0
2019-06-25 15:30:00,68.11,68.25,67.56,67.72,24681.0,66.2823,66.4185,65.7471,65.9028,24681.0
2019-06-26 09:30:00,68.4,69.13,68.0,68.0,33569.0,66.5645,67.2749,66.1753,66.1753,33569.0
2019-06-26 10:00:00,68.09,68.2,67.52,67.91,25542.0,66.2628,66.3699,65.7081,66.0877,25542.0
2019-06-26 10:30:00,67.92,68.5,67.91,68.16,21320.0,66.0974,66.6618,66.0877,66.331,21320.0
2019-06-26 11:00:00,68.28,68.59,67.9,67.98,13835.0,66.4477,66.7494,66.0779,66.1558,13835.0
2019-06-26 11:30:00,68.01,68.15,67.81,68.01,12290.0,66.185,66.3212,65.9904,66.185,12290.0
2019-06-26 12:00:00,68.2,68.2,67.65,67.87,8456.0,66.3699,66.3699,65.8346,66.0487,8456.0
2019-06-26 12:30:00,67.86,67.92,67.63,67.72,9934.0,66.039,66.0974,65.8152,65.9028,9934.0
2019-06-26 13:00:00,67.69,67.77,67.47,67.58,23029.0,65.8736,65.9514,65.6595,65.7665,23029.0
2019-06-26 13:30:00,67.48,67.68,67.38,67.66,14140.0,65.6692,65.8638,65.5719,65.8444,14140.0
2019-06-26 14:00:00,67.72,67.92,67.7,67.92,4096.0,65.9028,66.0974,65.8833,66.0974,4096.0
2019-06-26 14:30:00,67.69,67.74,67.4,67.7,12704.0,65.8736,65.9222,65.5914,65.8833,12704.0
2019-06-26 15:00:00,67.72,67.94,67.34,67.34,18209.0,65.9028,66.1169,65.533,65.533,18209.0
2019-06-26 15:30:00,67.24,67.71,67.17,67.28,34047.0,65.4357,65.893,65.3675,65.4746,34047.0
2019-06-27 09:30:00,67.75,69.25,67.75,69.15,44982.0,65.932,67.3917,65.932,67.2944,44982.0
2019-06-27 10:00:00,69.2,69.49,68.84,69.38,23952.0,67.3431,67.6253,66.9927,67.5182,23952.0
2019-06-27 10:30:00,69.34,69.6,69.13,69.39,17491.0,67.4793,67.7323,67.2749,67.528,17491.0
2019-06-27 11:00:00,69.44,69.54,68.8,68.9,17204.0,67.5766,67.6739,66.9538,67.0511,17204.0
2019-06-27 11:30:00,68.83,69.2,68.69,69.12,26814.0,66.983,67.3431,66.8467,67.2652,26814.0
2019-06-27 12:00:00,69.23,69.81,69.2,69.64,41041.0,67.3723,67.9367,67.3431,67.7712,41041.0
2019-06-27 12:30:00,69.69,69.8,69.62,69.78,12624.0,67.8199,67.927,67.7518,67.9075,12624.0
2019-06-27 13:00:00,69.75,70.0,69.74,69.93,9873.0,67.8783,68.1216,67.8686,68.0535,9873.0
2019-06-27 13:30:00,69.88,70.15,69.88,70.01,4656.0,68.0048,68.2676,68.0048,68.1313,4656.0
2019-06-27 14:00:00,69.99,70.54,69.99,70.41,13456.0,68.1119,68.6471,68.1119,68.5206,13456.0
2019-06-27 14:30:00,70.45,70.5,70.08,70.09,12327.0,68.5595,68.6082,68.1994,68.2092,12327.0
2019-06-27 15:00:00,70.18,70.44,70.1,70.4,4210.0,68.2968,68.5498,68.2189,68.5109,4210.0
2019-06-27 15:30:00,70.28,71.14,70.21,71.05,29059.0,68.3941,69.231,68.326,69.1434,29059.0
2019-06-28 09:30:00,71.41,72.81,71.41,72.06,65303.0,69.4938,70.8562,69.4938,70.1263,65303.0
2019-06-28 10:00:00,72.11,72.76,71.88,72.76,37919.0,70.175,70.8075,69.9511,70.8075,37919.0
2019-06-28 10:30:00,72.77,73.12,72.62,73.05,94665.0,70.8173,71.1579,70.6713,71.0897,94665.0
2019-06-28 11:00:00,72.98,73.23,72.69,73.03,32934.0,71.0216,71.2649,70.7394,71.0703,32934.0
2019-06-28 11:30:00,72.99,73.6,72.85,73.46,25223.0,71.0314,71.625,70.8951,71.4887,25223.0
2019-06-28 12:00:00,73.43,73.77,73.22,73.76,13245.0,71.4595,71.7904,71.2552,71.7807,13245.0
2019-06-28 12:30:00,73.76,74.01,73.61,73.98,10432.0,71.7807,72.024,71.6347,71.9948,10432.0
2019-06-28 13:00:00,73.92,73.92,73.61,73.63,13076.0,71.9364,71.9364,71.6347,71.6542,13076.0
2019-06-28 13:30:00,73.69,73.92,73.46,73.67,12099.0,71.7126,71.9364,71.4887,71.6931,12099.0
2019-06-28 14:00:00,73.71,73.92,73.67,73.92,9084.0,71.732,71.9364,71.6931,71.9364,9084.0
2019-06-28 14:30:00,73.98,74.13,73.76,73.92,21354.0,71.9948,72.1408,71.7807,71.9364,21354.0
2019-06-28 15:00:00,73.96,74.0,73.5,73.61,21205.0,71.9753,72.0143,71.5277,71.6347,21205.0
2019-06-28 15:30:00,73.58,74.25,73.1,73.5,146668.0,71.6055,72.2575,71.1384,71.5277,146668.0
2019-07-01 09:30:00,76.43,77.14,75.15,75.4,47186.0,74.379,75.07,73.1334,73.3767,47186.0
2019-07-01 10:00:00,75.4,75.49,74.66,74.76,46163.0,73.3767,73.4643,72.6565,72.7539,46163.0
2019-07-01 10:30:00,74.83,74.87,74.58,74.69,12237.0,72.822,72.8609,72.5787,72.6857,12237.0
2019-07-01 11:00:00,74.64,74.75,74.0,74.19,20088.0,72.6371,72.7441,72.0143,72.1992,20088.0
2019-07-01 11:30:00,74.22,74.56,74.08,74.51,8541.0,72.2283,72.5592,72.0921,72.5106,8541.0
2019-07-01 12:00:00,74.4,74.72,74.4,74.45,17924.0,72.4035,72.7149,72.4035,72.4522,17924.0
2019-07-01 12:30:00,74.62,74.63,74.12,74.16,4749.0,72.6176,72.6273,72.131,72.17,4749.0
2019-07-01 13:00:00,73.95,74.15,73.76,74.0,11731.0,71.9656,72.1602,71.7807,72.0143,11731.0
2019-07-01 13:30:00,73.87,73.99,73.85,73.85,3417.0,71.8877,72.0045,71.8683,71.8683,3417.0
2019-07-01 14:00:00,73.88,73.88,73.27,73.3,7934.0,71.8975,71.8975,71.3038,71.333,7934.0
2019-07-01 14:30:00,73.18,73.59,73.15,73.33,13345.0,71.2163,71.6153,71.1871,71.3622,13345.0
2019-07-01 15:00:00,73.34,74.22,73.34,74.08,9062.0,71.372,72.2283,71.372,72.0921,9062.0
2019-07-01 15:30:00,74.19,74.42,74.09,74.41,14710.0,72.1992,72.423,72.1018,72.4132,14710.0
2019-07-02 09:30:00,74.27,74.39,73.32,73.59,31097.0,72.277,72.3938,71.3525,71.6153,31097.0
2019-07-02 10:00:00,73.54,73.92,73.21,73.55,26759.0,71.5666,71.9364,71.2454,71.5763,26759.0
2019-07-02 10:30:00,73.67,73.92,73.12,73.24,21372.0,71.6931,71.9364,71.1579,71.2746,21372.0
2019-07-02 11:00:00,73.23,73.31,72.58,72.82,15299.0,71.2649,71.3428,70.6324,70.8659,15299.0
2019-07-02 11:30:00,72.65,72.66,72.02,72.43,11397.0,70.7005,70.7102,70.0874,70.4864,11397.0
2019-07-02 12:00:00,72.3,73.03,72.13,72.68,12226.0,70.3599,71.0703,70.1944,70.7297,12226.0
2019-07-02 12:30:00,72.77,72.77,72.25,72.46,5176.0,70.8173,70.8173,70.3112,70.5156,5176.0
2019-07-02 13:00:00,72.37,72.57,72.28,72.44,4450.0,70.428,70.6226,70.3404,70.4961,4450.0
2019-07-02 13:30:00,72.39,72.66,72.11,72.23,8746.0,70.4475,70.7102,70.175,70.2917,8746.0
2019-07-02 14:00:00,72.14,72.51,72.14,72.39,5223.0,70.2042,70.5642,70.2042,70.4475,5223.0
2019-07-02 14:30:00,72.38,72.38,71.83,71.86,2150.0,70.4377,70.4377,69.9025,69.9317,2150.0
2019-07-02 15:00:00,71.89,72.25,71.84,72.12,8709.0,69.9609,70.3112,69.9122,70.1847,8709.0
2019-07-02 15:30:00,72.13,73.06,72.13,73.05,90965.0,70.1944,71.0995,70.1944,71.0897,90965.0
2019-07-03 09:30:00,73.63,73.88,73.02,73.63,33687.0,71.6542,71.8975,71.0605,71.6542,33687.0
2019-07-03 10:00:00,73.74,74.07,73.35,74.07,23918.0,71.7612,72.0824,71.3817,72.0824,23918.0
2019-07-03 10:30:00,74.01,74.6,74.01,74.19,22589.0,72.024,72.5981,72.024,72.1992,22589.0
2019-07-03 11:00:00,74.17,74.38,73.76,73.99,18450.0,72.1797,72.3841,71.7807,72.0045,18450.0
2019-07-03 11:30:00,73.98,74.58,73.98,74.54,13108.0,71.9948,72.5787,71.9948,72.5398,13108.0
2019-07-03 12:00:00,74.47,74.51,74.23,74.37,6453.0,72.4716,72.5106,72.2381,72.3743,6453.0
2019-07-03 12:30:00,74.4,74.61,74.25,74.55,13325.0,72.4035,72.6079,72.2575,72.5495,13325.0
2019-07-05 09:30:00,73.44,74.06,73.14,73.52,31101.0,71.4693,72.0726,71.1773,71.5471,31101.0
2019-07-05 10:00:00,73.54,73.94,73.19,73.19,18702.0,71.5666,71.9559,71.226,71.226,18702.0
2019-07-05 10:30:00,73.18,73.45,72.55,73.25,36246.0,71.2163,71.479,70.6032,71.2844,36246.0
2019-07-05 11:00:00,73.33,73.89,73.32,73.62,12300.0,71.3622,71.9072,71.3525,71.6444,12300.0
2019-07-05 11:30:00,73.78,73.78,73.32,73.65,8499.0,71.8002,71.8002,71.3525,71.6736,8499.0
2019-07-05 12:00:00,73.77,74.0,73.51,73.75,6968.0,71.7904,72.0143,71.5374,71.771,6968.0
2019-07-05 12:30:00,73.85,74.09,73.82,74.01,4000.0,71.8683,72.1018,71.8391,72.024,4000.0
2019-07-05 13:00:00,74.09,74.63,73.99,74.48,16600.0,72.1018,72.6273,72.0045,72.4814,16600.0
2019-07-05 13:30:00,74.53,74.97,74.52,74.97,8935.0,72.53,72.9582,72.5203,72.9582,8935.0
2019-07-05 14:00:00,75.0,75.18,74.74,74.8,6688.0,72.9874,73.1626,72.7344,72.7928,6688.0
2019-07-05 14:30:00,74.71,75.08,74.71,75.08,2784.0,72.7052,73.0653,72.7052,73.0653,2784.0
2019-07-05 15:00:00,74.99,75.05,74.75,74.98,5688.0,72.9777,73.0361,72.7441,72.968,5688.0
2019-07-05 15:30:00,75.03,75.17,74.82,75.16,22622.0,73.0166,73.1529,72.8122,73.1431,22622.0
2019-07-08 09:30:00,74.45,74.45,73.71,74.26,23273.0,72.4522,72.4522,71.732,72.2673,23273.0
2019-07-08 10:00:00,74.43,74.75,74.26,74.26,11996.0,72.4327,72.7441,72.2673,72.2673,11996.0
2019-07-08 10:30:00,74.17,74.21,73.6,73.6,9907.0,72.1797,72.2186,71.625,71.625,9907.0
2019-07-08 11:00:00,73.77,73.84,73.43,73.43,7727.0,71.7904,71.8585,71.4595,71.4595,7727.0
2019-07-08 11:30:00,73.35,73.48,73.2,73.46,13078.0,71.3817,71.5082,71.2357,71.4887,13078.0
2019-07-08 12:00:00,73.41,73.43,72.96,73.02,17058.0,71.4401,71.4595,71.0022,71.0605,17058.0
2019-07-08 12:30:00,72.99,73.18,72.89,73.14,6700.0,71.0314,71.2163,70.934,71.1773,6700.0
2019-07-08 13:00:00,73.13,73.18,73.07,73.07,2400.0,71.1676,71.2163,71.1092,71.1092,2400.0
2019-07-08 13:30:00,73.25,73.26,72.91,73.11,1520.0,71.2844,71.2941,70.9535,71.1481,1520.0
2019-07-08 14:00:00,72.86,72.86,72.55,72.67,4800.0,70.9048,70.9048,70.6032,70.7199,4800.0
2019-07-08 14:30:00,72.75,72.91,72.69,72.79,9068.0,70.7978,70.9535,70.7394,70.8367,9068.0
2019-07-08 15:00:00,72.81,73.21,72.8,72.87,11158.0,70.8562,71.2454,70.8465,70.9146,11158.0
2019-07-08 15:30:00,72.9,73.11,72.9,73.07,22900.0,70.9438,71.1481,70.9438,71.1092,22900.0
2019-07-09 09:30:00,72.08,72.63,72.08,72.33,30983.0,70.1458,70.681,70.1458,70.3891,30983.0
2019-07-09 10:00:00,72.35,72.45,71.98,72.09,16822.0,70.4085,70.5058,70.0485,70.1555,16822.0
2019-07-09 10:30:00,72.22,72.66,72.16,72.16,13211.0,70.282,70.7102,70.2236,70.2236,13211.0
2019-07-09 11:00:00,72.33,72.54,72.1,72.1,8280.0,70.3891,70.5934,70.1652,70.1652,8280.0
2019-07-09 11:30:00,72.24,72.47,72.09,72.47,6335.0,70.3015,70.5253,70.1555,70.5253,6335.0
2019-07-09 12:00:00,72.43,72.79,72.35,72.78,7922.0,70.4864,70.8367,70.4085,70.827,7922.0
2019-07-09 12:30:00,72.72,72.82,72.51,72.52,10345.0,70.7686,70.8659,70.5642,70.574,10345.0
2019-07-09 13:00:00,72.51,72.58,72.34,72.46,2924.0,70.5642,70.6324,70.3988,70.5156,2924.0
2019-07-09 13:30:00,72.34,72.39,72.21,72.27,2400.0,70.3988,70.4475,70.2723,70.3307,2400.0
2019-07-09 14:00:00,72.35,72.62,72.2,72.35,12886.0,70.4085,70.6713,70.2626,70.4085,12886.0
2019-07-09 14:30:00,72.36,72.74,72.35,72.67,7360.0,70.4183,70.7881,70.4085,70.7199,7360.0
2019-07-09 15:00:00,72.63,72.66,72.62,72.63,720.0,70.681,70.7102,70.6713,70.681,720.0
2019-07-09 15:30:00,72.76,73.31,72.76,73.22,11301.0,70.8075,71.3428,70.8075,71.2552,11301.0
2019-07-10 09:30:00,74.4,74.83,74.18,74.78,63675.0,72.4035,72.822,72.1894,72.7733,63675.0
2019-07-10 10:00:00,74.75,74.88,73.13,73.15,22259.0,72.7441,72.8706,71.1676,71.1871,22259.0
2019-07-10 10:30:00,73.14,73.48,72.96,72.99,16953.0,71.1773,71.5082,71.0022,71.0314,16953.0
2019-07-10 11:00:00,73.04,73.08,72.49,72.92,30785.0,71.08,71.1189,70.5448,70.9632,30785.0
2019-07-10 11:30:00,73.02,73.58,72.97,73.51,8107.0,71.0605,71.6055,71.0119,71.5374,8107.0
2019-07-10 12:00:00,73.66,73.9,73.6,73.88,3725.0,71.6834,71.9169,71.625,71.8975,3725.0
2019-07-10 12:30:00,73.96,74.36,73.95,74.21,6100.0,71.9753,72.3646,71.9656,72.2186,6100.0
2019-07-10 13:00:00,74.27,74.28,73.98,73.98,6591.0,72.277,72.2867,71.9948,71.9948,6591.0
2019-07-10 13:30:00,73.92,74.0,73.76,73.76,4850.0,71.9364,72.0143,71.7807,71.7807,4850.0
2019-07-10 14:00:00,73.91,73.91,73.56,73.67,7956.0,71.9267,71.9267,71.5861,71.6931,7956.0
2019-07-10 14:30:00,73.71,73.89,73.64,73.78,2947.0,71.732,71.9072,71.6639,71.8002,2947.0
2019-07-10 15:00:00,73.77,73.8,73.6,73.64,8580.0,71.7904,71.8196,71.625,71.6639,8580.0
2019-07-10 15:30:00,73.58,73.82,73.43,73.62,11680.0,71.6055,71.8391,71.4595,71.6444,11680.0
2019-07-11 09:30:00,73.94,73.98,72.85,72.85,76809.0,71.9559,71.9948,70.8951,70.8951,76809.0
2019-07-11 10:00:00,72.92,73.04,71.92,72.05,31348.0,70.9632,71.08,69.9901,70.1166,31348.0
2019-07-11 10:30:00,72.03,72.03,71.58,71.78,14154.0,70.0971,70.0971,69.6592,69.8538,14154.0
2019-07-11 11:00:00,71.62,72.36,71.62,72.19,16250.0,69.6981,70.4183,69.6981,70.2528,16250.0
2019-07-11 11:30:00,72.16,72.86,72.1,72.8,20142.0,70.2236,70.9048,70.1652,70.8465,20142.0
2019-07-11 12:00:00,72.82,73.15,72.82,72.99,11333.0,70.8659,71.1871,70.8659,71.0314,11333.0
2019-07-11 12:30:00,72.88,72.89,72.63,72.71,2600.0,70.9243,70.934,70.681,70.7589,2600.0
2019-07-11 13:00:00,72.63,72.64,72.08,72.08,9750.0,70.681,70.6907,70.1458,70.1458,9750.0
2019-07-11 13:30:00,72.13,72.14,71.93,72.01,9125.0,70.1944,70.2042,69.9998,70.0777,9125.0
2019-07-11 14:00:00,72.16,72.24,71.77,71.84,10127.0,70.2236,70.3015,69.8441,69.9122,10127.0
2019-07-11 14:30:00,72.01,72.26,72.0,72.07,3600.0,70.0777,70.3209,70.0679,70.136,3600.0
2019-07-11 15:00:00,72.01,72.26,71.91,72.16,4186.0,70.0777,70.3209,69.9803,70.2236,4186.0
2019-07-11 15:30:00,72.27,72.48,72.11,72.47,11995.0,70.3307,70.535,70.175,70.5253,11995.0
2019-07-12 09:30:00,72.83,73.25,72.46,72.68,31621.0,70.8756,71.2844,70.5156,70.7297,31621.0
2019-07-12 10:00:00,72.87,73.47,72.75,73.43,46561.0,70.9146,71.4985,70.7978,71.4595,46561.0
2019-07-12 10:30:00,73.49,73.79,73.4,73.61,29837.0,71.5179,71.8099,71.4304,71.6347,29837.0
2019-07-12 11:00:00,73.37,74.12,73.12,74.12,17815.0,71.4012,72.131,71.1579,72.131,17815.0
2019-07-12 11:30:00,74.13,74.24,73.75,73.92,16501.0,72.1408,72.2478,71.771,71.9364,16501.0
2019-07-12 12:00:00,73.72,73.72,73.34,73.62,3617.0,71.7418,71.7418,71.372,71.6444,3617.0
2019-07-12 12:30:00,73.47,74.02,73.47,74.01,5056.0,71.4985,72.0337,71.4985,72.024,5056.0
2019-07-12 13:00:00,73.95,74.08,73.83,73.83,5679.0,71.9656,72.0921,71.8488,71.8488,5679.0
2019-07-12 13:30:00,73.8,73.96,73.79,73.92,3192.0,71.8196,71.9753,71.8099,71.9364,3192.0
2019-07-12 14:00:00,73.92,74.11,73.91,74.1,16023.0,71.9364,72.1213,71.9267,72.1116,16023.0
2019-07-12 14:30:00,74.15,74.48,74.14,74.46,44562.0,72.1602,72.4814,72.1505,72.4619,44562.0
2019-07-12 15:00:00,74.46,74.82,74.46,74.57,19993.0,72.4619,72.8122,72.4619,72.569,19993.0
2019-07-12 15:30:00,74.59,74.91,74.17,74.17,55986.0,72.5884,72.8998,72.1797,72.1797,55986.0
2019-07-15 09:30:00,74.85,74.86,72.83,73.03,52123.0,72.8414,72.8512,70.8756,71.0703,52123.0
2019-07-15 10:00:00,73.07,73.41,72.76,73.2,16556.0,71.1092,71.4401,70.8075,71.2357,16556.0
2019-07-15 10:30:00,73.26,73.44,72.87,73.11,10188.0,71.2941,71.4693,70.9146,71.1481,10188.0
2019-07-15 11:00:00,73.09,73.2,72.63,72.73,4239.0,71.1287,71.2357,70.681,70.7783,4239.0
2019-07-15 11:30:00,72.63,72.79,72.4,72.65,15087.0,70.681,70.8367,70.4572,70.7005,15087.0
2019-07-15 12:00:00,72.6,72.79,72.47,72.76,3996.0,70.6518,70.8367,70.5253,70.8075,3996.0
2019-07-15 12:30:00,72.63,72.66,72.56,72.56,4226.0,70.681,70.7102,70.6129,70.6129,4226.0
2019-07-15 13:00:00,72.7,72.82,72.69,72.78,1700.0,70.7491,70.8659,70.7394,70.827,1700.0
2019-07-15 13:30:00,72.86,72.88,72.75,72.77,6898.0,70.9048,70.9243,70.7978,70.8173,6898.0
2019-07-15 14:00:00,72.76,72.87,72.76,72.81,9875.0,70.8075,70.9146,70.8075,70.8562,9875.0
2019-07-15 14:30:00,72.82,72.89,72.69,72.84,5549.0,70.8659,70.934,70.7394,70.8854,5549.0
2019-07-15 15:00:00,73.04,73.08,72.77,72.92,7002.0,71.08,71.1189,70.8173,70.9632,7002.0
2019-07-15 15:30:00,72.86,73.03,72.8,72.96,27614.0,70.9048,71.0703,70.8465,71.0022,27614.0
2019-07-16 09:30:00,72.73,73.25,72.21,73.13,49862.0,70.7783,71.2844,70.2723,71.1676,49862.0
2019-07-16 10:00:00,73.19,73.85,73.19,73.82,41533.0,71.226,71.8683,71.226,71.8391,41533.0
2019-07-16 10:30:00,73.9,74.08,73.6,74.0,13933.0,71.9169,72.0921,71.625,72.0143,13933.0
2019-07-16 11:00:00,74.07,74.27,73.84,73.85,10588.0,72.0824,72.277,71.8585,71.8683,10588.0
2019-07-16 11:30:00,73.91,73.98,73.43,73.43,7472.0,71.9267,71.9948,71.4595,71.4595,7472.0
2019-07-16 12:00:00,73.39,73.48,72.66,73.04,43043.0,71.4206,71.5082,70.7102,71.08,43043.0
2019-07-16 12:30:00,73.05,73.26,72.93,73.06,11149.0,71.0897,71.2941,70.973,71.0995,11149.0
2019-07-16 13:00:00,73.07,73.98,73.07,73.98,10600.0,71.1092,71.9948,71.1092,71.9948,10600.0
2019-07-16 13:30:00,73.96,74.09,73.07,73.14,18976.0,71.9753,72.1018,71.1092,71.1773,18976.0
2019-07-16 14:00:00,73.25,73.41,73.2,73.34,6805.0,71.2844,71.4401,71.2357,71.372,6805.0
2019-07-16 14:30:00,73.15,73.41,73.07,73.38,2349.0,71.1871,71.4401,71.1092,71.4109,2349.0
2019-07-16 15:00:00,73.28,73.44,73.06,73.07,90157.0,71.3136,71.4693,71.0995,71.1092,90157.0
2019-07-16 15:30:00,73.05,73.32,72.96,72.97,137374.0,71.0897,71.3525,71.0022,71.0119,137374.0
2019-07-17 09:30:00,72.91,73.03,71.54,71.98,41412.0,70.9535,71.0703,69.6203,70.0485,41412.0
2019-07-17 10:00:00,72.08,72.36,71.75,71.78,43535.0,70.1458,70.4183,69.8246,69.8538,43535.0
2019-07-17 10:30:00,71.66,71.79,70.82,71.24,47094.0,69.737,69.8636,68.9196,69.3283,47094.0
2019-07-17 11:00:00,71.39,72.2,71.32,72.14,25645.0,69.4743,70.2626,69.4062,70.2042,25645.0
2019-07-17 11:30:00,72.14,72.76,72.13,72.53,28321.0,70.2042,70.8075,70.1944,70.5837,28321.0
2019-07-17 12:00:00,72.5,72.52,72.12,72.16,42071.0,70.5545,70.574,70.1847,70.2236,42071.0
2019-07-17 12:30:00,72.15,72.15,71.96,71.96,4063.0,70.2139,70.2139,70.029,70.029,4063.0
2019-07-17 13:00:00,71.95,72.04,71.83,72.02,7600.0,70.0193,70.1068,69.9025,70.0874,7600.0
2019-07-17 13:30:00,72.13,72.28,72.13,72.23,7283.0,70.1944,70.3404,70.1944,70.2917,7283.0
2019-07-17 14:00:00,72.13,72.13,71.85,71.89,7903.0,70.1944,70.1944,69.9219,69.9609,7903.0
2019-07-17 14:30:00,71.84,71.92,71.71,71.71,2737.0,69.9122,69.9901,69.7857,69.7857,2737.0
2019-07-17 15:00:00,71.73,71.92,71.49,71.72,44546.0,69.8052,69.9901,69.5716,69.7954,44546.0
2019-07-17 15:30:00,71.43,71.82,71.4,71.43,92065.0,69.5132,69.8927,69.484,69.5132,92065.0
2019-07-18 09:30:00,71.25,71.68,70.79,70.88,53596.0,69.338,69.7565,68.8904,68.978,53596.0
2019-07-18 10:00:00,71.0,71.41,70.78,71.11,55476.0,69.0948,69.4938,68.8807,69.2018,55476.0
2019-07-18 10:30:00,71.2,71.56,71.14,71.54,102558.0,69.2894,69.6397,69.231,69.6203,102558.0
2019-07-18 11:00:00,71.61,71.66,70.96,71.09,32365.0,69.6884,69.737,69.0558,69.1823,32365.0
2019-07-18 11:30:00,71.03,71.29,70.78,71.29,14136.0,69.1239,69.377,68.8807,69.377,14136.0
2019-07-18 12:00:00,71.17,72.16,71.13,71.93,51407.0,69.2602,70.2236,69.2213,69.9998,51407.0
2019-07-18 12:30:00,71.93,71.99,71.51,71.51,19362.0,69.9998,70.0582,69.5911,69.5911,19362.0
2019-07-18 13:00:00,71.52,71.68,71.38,71.59,16108.0,69.6008,69.7565,69.4646,69.6689,16108.0
2019-07-18 13:30:00,71.59,71.59,71.33,71.33,1250.0,69.6689,69.6689,69.4159,69.4159,1250.0
2019-07-18 14:00:00,71.44,72.05,71.44,72.05,13348.0,69.5229,70.1166,69.5229,70.1166,13348.0
2019-07-18 14:30:00,71.92,72.18,71.92,72.12,15965.0,69.9901,70.2431,69.9901,70.1847,15965.0
2019-07-18 15:00:00,72.28,72.47,71.98,72.09,7562.0,70.3404,70.5253,70.0485,70.1555,7562.0
2019-07-18 15:30:00,72.11,72.19,71.8,72.13,59175.0,70.175,70.2528,69.8733,70.1944,59175.0
2019-07-19 09:30:00,72.45,72.92,71.98,72.62,86603.0,70.5058,70.9632,70.0485,70.6713,86603.0
2019-07-19 10:00:00,72.73,73.1,72.48,72.72,77181.0,70.7783,71.1384,70.535,70.7686,77181.0
2019-07-19 10:30:00,72.78,73.02,72.26,72.56,48983.0,70.827,71.0605,70.3209,70.6129,48983.0
2019-07-19 11:00:00,72.38,72.69,72.32,72.43,10113.0,70.4377,70.7394,70.3793,70.4864,10113.0
2019-07-19 11:30:00,72.47,72.47,71.93,72.33,27500.0,70.5253,70.5253,69.9998,70.3891,27500.0
2019-07-19 12:00:00,72.45,72.8,72.44,72.61,23600.0,70.5058,70.8465,70.4961,70.6616,23600.0
2019-07-19 12:30:00,72.66,72.72,72.43,72.55,7349.0,70.7102,70.7686,70.4864,70.6032,7349.0
2019-07-19 13:00:00,72.56,72.72,72.44,72.68,3233.0,70.6129,70.7686,70.4961,70.7297,3233.0
2019-07-19 13:30:00,72.64,72.72,72.47,72.64,6626.0,70.6907,70.7686,70.5253,70.6907,6626.0
2019-07-19 14:00:00,72.74,72.77,72.14,72.15,18248.0,70.7881,70.8173,70.2042,70.2139,18248.0
2019-07-19 14:30:00,72.05,72.07,71.82,72.04,6050.0,70.1166,70.136,69.8927,70.1068,6050.0
2019-07-19 15:00:00,71.97,71.98,71.26,71.65,21109.0,70.0387,70.0485,69.3478,69.7273,21109.0
2019-07-19 15:30:00,71.62,71.93,70.93,70.94,23337.0,69.6981,69.9998,69.0266,69.0364,23337.0
2019-07-22 09:30:00,71.42,72.06,70.8,71.88,46503.0,69.5035,70.1263,68.9001,69.9511,46503.0
2019-07-22 10:00:00,71.83,71.93,71.09,71.09,29061.0,69.9025,69.9998,69.1823,69.1823,29061.0
2019-07-22 10:30:00,71.27,71.37,70.5,70.86,41791.0,69.3575,69.4548,68.6082,68.9585,41791.0
2019-07-22 11:00:00,70.75,70.8,70.42,70.42,38152.0,68.8515,68.9001,68.5303,68.5303,38152.0
2019-07-22 11:30:00,70.33,71.24,70.3,71.13,14140.0,68.4427,69.3283,68.4135,69.2213,14140.0
2019-07-22 12:00:00,70.93,71.12,70.61,71.12,12206.0,69.0266,69.2115,68.7152,69.2115,12206.0
2019-07-22 12:30:00,71.04,71.46,71.04,71.39,2308.0,69.1337,69.5424,69.1337,69.4743,2308.0
2019-07-22 13:00:00,71.39,71.4,71.02,71.02,17371.0,69.4743,69.484,69.1142,69.1142,17371.0
2019-07-22 13:30:00,71.12,71.17,71.03,71.03,889.0,69.2115,69.2602,69.1239,69.1239,889.0
2019-07-22 14:00:00,71.05,71.13,70.9,70.92,7904.0,69.1434,69.2213,68.9974,69.0169,7904.0
2019-07-22 14:30:00,70.78,70.85,70.41,70.48,7244.0,68.8807,68.9488,68.5206,68.5887,7244.0
2019-07-22 15:00:00,70.55,70.99,70.37,70.75,17959.0,68.6568,69.085,68.4817,68.8515,17959.0
2019-07-22 15:30:00,70.81,70.81,70.43,70.64,15594.0,68.9099,68.9099,68.54,68.7444,15594.0
2019-07-23 09:30:00,71.48,71.64,70.87,71.38,45032.0,69.5619,69.7176,68.9682,69.4646,45032.0
2019-07-23 10:00:00,71.28,71.56,70.75,70.96,17751.0,69.3672,69.6397,68.8515,69.0558,17751.0
2019-07-23 10:30:00,71.04,71.29,70.86,70.89,2334.0,69.1337,69.377,68.9585,68.9877,2334.0
2019-07-23 11:00:00,70.84,71.25,70.45,71.07,10434.0,68.939,69.338,68.5595,69.1629,10434.0
2019-07-23 11:30:00,70.78,70.94,70.71,70.8,3661.0,68.8807,69.0364,68.8125,68.9001,3661.0
2019-07-23 12:00:00,70.92,71.32,70.91,71.24,15039.0,69.0169,69.4062,69.0072,69.3283,15039.0
2019-07-23 12:30:00,71.2,71.5,71.19,71.47,8683.0,69.2894,69.5813,69.2797,69.5521,8683.0
2019-07-23 13:00:00,71.35,71.36,71.3,71.31,5435.0,69.4354,69.4451,69.3867,69.3964,5435.0
2019-07-23 13:30:00,71.29,71.83,71.19,71.68,31170.0,69.377,69.9025,69.2797,69.7565,31170.0
2019-07-23 14:00:00,71.56,71.6,71.45,71.46,15456.0,69.6397,69.6787,69.5327,69.5424,15456.0
2019-07-23 14:30:00,71.57,71.76,71.45,71.76,2094.0,69.6495,69.8344,69.5327,69.8344,2094.0
2019-07-23 15:00:00,71.68,71.89,71.65,71.81,13463.0,69.7565,69.9609,69.7273,69.883,13463.0
2019-07-23 15:30:00,71.8,72.05,71.78,72.05,16125.0,69.8733,70.1166,69.8538,70.1166,16125.0
2019-07-24 09:30:00,71.46,72.55,71.23,72.07,76777.0,69.5424,70.6032,69.3186,70.136,76777.0
2019-07-24 10:00:00,72.19,72.68,72.19,72.6,26451.0,70.2528,70.7297,70.2528,70.6518,26451.0
2019-07-24 10:30:00,72.6,72.91,72.59,72.74,23336.0,70.6518,70.9535,70.6421,70.7881,23336.0
2019-07-24 11:00:00,72.82,72.82,72.35,72.63,18802.0,70.8659,70.8659,70.4085,70.681,18802.0
2019-07-24 11:30:00,72.69,72.78,72.44,72.6,32195.0,70.7394,70.827,70.4961,70.6518,32195.0
2019-07-24 12:00:00,72.61,73.57,72.61,73.46,78778.0,70.6616,71.5958,70.6616,71.4887,78778.0
2019-07-24 12:30:00,73.46,74.13,73.46,73.92,16767.0,71.4887,72.1408,71.4887,71.9364,16767.0
2019-07-24 13:00:00,73.99,74.2,73.95,74.2,2028.0,72.0045,72.2089,71.9656,72.2089,2028.0
2019-07-24 13:30:00,74.21,74.4,74.18,74.3,3350.0,72.2186,72.4035,72.1894,72.3062,3350.0
2019-07-24 14:00:00,74.4,74.7,74.17,74.68,22375.0,72.4035,72.6955,72.1797,72.676,22375.0
2019-07-24 14:30:00,74.73,75.03,74.51,75.03,8747.0,72.7247,73.0166,72.5106,73.0166,8747.0
2019-07-24 15:00:00,75.01,75.55,74.87,75.45,15204.0,72.9971,73.5227,72.8609,73.4253,15204.0
2019-07-24 15:30:00,75.45,75.84,75.43,75.61,17958.0,73.4253,73.8049,73.4059,73.581,17958.0
2019-07-25 09:30:00,75.56,75.56,74.11,74.58,47565.0,73.5324,73.5324,72.1213,72.5787,47565.0
2019-07-25 10:00:00,74.63,75.04,74.35,74.45,57410.0,72.6273,73.0263,72.3549,72.4522,57410.0
2019-07-25 10:30:00,74.43,74.84,74.4,74.4,39564.0,72.4327,72.8317,72.4035,72.4035,39564.0
2019-07-25 11:00:00,74.37,74.76,74.03,74.03,45825.0,72.3743,72.7539,72.0434,72.0434,45825.0
2019-07-25 11:30:00,74.01,74.26,73.87,74.08,8344.0,72.024,72.2673,71.8877,72.0921,8344.0
2019-07-25 12:00:00,74.09,74.1,73.59,74.08,23382.0,72.1018,72.1116,71.6153,72.0921,23382.0
2019-07-25 12:30:00,74.05,74.05,72.66,73.39,31240.0,72.0629,72.0629,70.7102,71.4206,31240.0
2019-07-25 13:00:00,73.28,73.28,72.85,73.13,6770.0,71.3136,71.3136,70.8951,71.1676,6770.0
2019-07-25 13:30:00,73.23,73.5,73.15,73.34,5153.0,71.2649,71.5277,71.1871,71.372,5153.0
2019-07-25 14:00:00,73.33,73.56,73.33,73.55,1819.0,71.3622,71.5861,71.3622,71.5763,1819.0
2019-07-25 14:30:00,73.34,73.35,72.84,72.94,3812.0,71.372,71.3817,70.8854,70.9827,3812.0
2019-07-25 15:00:00,72.89,72.96,72.52,72.96,9960.0,70.934,71.0022,70.574,71.0022,9960.0
2019-07-25 15:30:00,72.94,73.07,72.71,72.86,19272.0,70.9827,71.1092,70.7589,70.9048,19272.0
2019-07-26 09:30:00,73.16,74.2,73.13,74.02,35158.0,71.1968,72.2089,71.1676,72.0337,35158.0
2019-07-26 10:00:00,74.0,74.13,73.79,74.02,36347.0,72.0143,72.1408,71.8099,72.0337,36347.0
2019-07-26 10:30:00,73.96,74.49,73.78,74.4,64965.0,71.9753,72.4911,71.8002,72.4035,64965.0
2019-07-26 11:00:00,74.29,74.6,74.28,74.54,15797.0,72.2965,72.5981,72.2867,72.5398,15797.0
2019-07-26 11:30:00,74.58,74.6,74.38,74.51,9106.0,72.5787,72.5981,72.3841,72.5106,9106.0
2019-07-26 12:00:00,74.56,74.57,74.1,74.14,2590.0,72.5592,72.569,72.1116,72.1505,2590.0
2019-07-26 12:30:00,74.26,74.53,74.26,74.53,3160.0,72.2673,72.53,72.2673,72.53,3160.0
2019-07-26 13:00:00,74.48,74.66,74.48,74.66,4639.0,72.4814,72.6565,72.4814,72.6565,4639.0
2019-07-26 13:30:00,74.62,74.77,74.59,74.69,3743.0,72.6176,72.7636,72.5884,72.6857,3743.0
2019-07-26 14:00:00,74.58,74.88,74.53,74.82,32247.0,72.5787,72.8706,72.53,72.8122,32247.0
2019-07-26 14:30:00,74.88,75.34,74.85,75.32,56200.0,72.8706,73.3183,72.8414,73.2988,56200.0
2019-07-26 15:00:00,75.29,75.57,75.21,75.31,51965.0,73.2696,73.5421,73.1918,73.2891,51965.0
2019-07-26 15:30:00,75.44,75.7,75.22,75.37,67207.0,73.4156,73.6686,73.2015,73.3475,67207.0
2019-07-29 09:30:00,75.35,75.62,74.02,74.02,46938.0,73.328,73.5908,72.0337,72.0337,46938.0
2019-07-29 10:00:00,74.05,74.14,73.47,73.54,9996.0,72.0629,72.1505,71.4985,71.5666,9996.0
2019-07-29 10:30:00,73.53,73.85,73.13,73.82,15004.0,71.5569,71.8683,71.1676,71.8391,15004.0
2019-07-29 11:00:00,73.75,73.83,73.46,73.51,3083.0,71.771,71.8488,71.4887,71.5374,3083.0
2019-07-29 11:30:00,73.53,74.0,73.53,74.0,4014.0,71.5569,72.0143,71.5569,72.0143,4014.0
2019-07-29 12:00:00,73.73,73.85,73.48,73.84,2545.0,71.7515,71.8683,71.5082,71.8585,2545.0
2019-07-29 12:30:00,73.96,73.96,73.64,73.84,1471.0,71.9753,71.9753,71.6639,71.8585,1471.0
2019-07-29 13:00:00,73.86,73.86,73.44,73.54,7156.0,71.878,71.878,71.4693,71.5666,7156.0
2019-07-29 13:30:00,73.54,73.54,73.39,73.47,700.0,71.5666,71.5666,71.4206,71.4985,700.0
2019-07-29 14:00:00,73.54,73.9,73.44,73.85,4257.0,71.5666,71.9169,71.4693,71.8683,4257.0
2019-07-29 14:30:00,73.68,73.68,73.53,73.53,600.0,71.7028,71.7028,71.5569,71.5569,600.0
2019-07-29 15:00:00,73.55,73.73,73.45,73.6,4759.0,71.5763,71.7515,71.479,71.625,4759.0
2019-07-29 15:30:00,73.68,73.93,73.47,73.9,15154.0,71.7028,71.9461,71.4985,71.9169,15154.0
2019-07-30 09:30:00,72.43,72.83,71.95,72.46,22165.0,70.4864,70.8756,70.0193,70.5156,22165.0
2019-07-30 10:00:00,72.42,73.06,72.34,73.06,26660.0,70.4766,71.0995,70.3988,71.0995,26660.0
2019-07-30 10:30:00,73.11,73.75,73.1,73.75,19549.0,71.1481,71.771,71.1384,71.771,19549.0
2019-07-30 11:00:00,73.73,74.4,73.67,74.37,22267.0,71.7515,72.4035,71.6931,72.3743,22267.0
2019-07-30 11:30:00,74.41,74.96,74.41,74.68,12967.0,72.4132,72.9485,72.4132,72.676,12967.0
2019-07-30 12:00:00,74.68,74.94,74.6,74.93,7704.0,72.676,72.929,72.5981,72.9193,7704.0
2019-07-30 12:30:00,74.95,75.22,74.83,74.99,17866.0,72.9388,73.2015,72.822,72.9777,17866.0
2019-07-30 13:00:00,75.05,75.13,74.89,74.95,41123.0,73.0361,73.1139,72.8804,72.9388,41123.0
2019-07-30 13:30:00,75.13,75.4,75.12,75.31,12669.0,73.1139,73.3767,73.1042,73.2891,12669.0
2019-07-30 14:00:00,75.37,75.82,75.35,75.76,35789.0,73.3475,73.7854,73.328,73.727,35789.0
2019-07-30 14:30:00,75.85,75.85,75.61,75.62,18561.0,73.8146,73.8146,73.581,73.5908,18561.0
2019-07-30 15:00:00,75.74,75.83,75.61,75.66,53487.0,73.7076,73.7951,73.581,73.6297,53487.0
2019-07-30 15:30:00,75.66,76.28,75.63,76.26,79758.0,73.6297,74.2331,73.6005,74.2136,79758.0
2019-07-31 09:30:00,76.18,77.25,76.18,76.76,42643.0,74.1358,75.177,74.1358,74.7002,42643.0
2019-07-31 10:00:00,76.69,76.99,76.45,76.56,13069.0,74.6321,74.924,74.3985,74.5056,13069.0
2019-07-31 10:30:00,76.62,77.17,76.36,77.15,31207.0,74.5639,75.0992,74.3109,75.0797,31207.0
2019-07-31 11:00:00,77.09,78.01,77.09,78.01,35979.0,75.0213,75.9166,75.0213,75.9166,35979.0
2019-07-31 11:30:00,78.14,78.26,77.9,78.0,14213.0,76.0432,76.1599,75.8096,75.9069,14213.0
2019-07-31 12:00:00,77.98,78.03,77.49,77.49,16359.0,75.8874,75.9361,75.4106,75.4106,16359.0
2019-07-31 12:30:00,77.59,77.59,77.35,77.48,12074.0,75.5079,75.5079,75.2744,75.4009,12074.0
2019-07-31 13:00:00,77.45,77.7,77.44,77.57,25867.0,75.3717,75.615,75.3619,75.4885,25867.0
2019-07-31 13:30:00,77.71,77.84,77.44,77.78,18743.0,75.6247,75.7512,75.3619,75.6928,18743.0
2019-07-31 14:00:00,77.36,77.85,76.92,77.39,32882.0,75.2841,75.7609,74.8559,75.3133,32882.0
2019-07-31 14:30:00,77.35,77.85,73.04,74.8,91789.0,75.2744,75.7609,71.08,72.7928,91789.0
2019-07-31 15:00:00,74.81,76.52,74.61,76.51,29216.0,72.8025,74.4666,72.6079,74.4569,29216.0
2019-07-31 15:30:00,76.29,76.3,74.43,74.43,18880.0,74.2428,74.2525,72.4327,72.4327,18880.0
2019-08-01 09:30:00,74.83,76.17,74.73,75.61,78874.0,72.822,74.126,72.7247,73.581,78874.0
2019-08-01 10:00:00,75.6,76.22,75.24,76.22,25346.0,73.5713,74.1747,73.221,74.1747,25346.0
2019-08-01 10:30:00,76.23,76.47,75.8,75.84,31106.0,74.1844,74.418,73.7659,73.8049,31106.0
2019-08-01 11:00:00,76.09,76.65,75.35,76.59,31706.0,74.0482,74.5931,73.328,74.5347,31706.0
2019-08-01 11:30:00,76.37,76.44,76.05,76.06,13877.0,74.3207,74.3888,74.0092,74.019,13877.0
2019-08-01 12:00:00,76.0,76.0,75.34,75.37,6302.0,73.9606,73.9606,73.3183,73.3475,6302.0
2019-08-01 12:30:00,75.52,75.64,75.47,75.52,6404.0,73.4935,73.6102,73.4448,73.4935,6404.0
2019-08-01 13:00:00,75.32,75.5,74.03,74.15,5651.0,73.2988,73.474,72.0434,72.1602,5651.0
2019-08-01 13:30:00,73.57,74.16,71.24,72.37,48667.0,71.5958,72.17,69.3283,70.428,48667.0
2019-08-01 14:00:00,72.49,72.53,70.87,71.3,52739.0,70.5448,70.5837,68.9682,69.3867,52739.0
2019-08-01 14:30:00,71.25,71.7,70.27,71.31,33665.0,69.338,69.776,68.3843,69.3964,33665.0
2019-08-01 15:00:00,71.64,71.96,70.75,71.89,11899.0,69.7176,70.029,68.8515,69.9609,11899.0
2019-08-01 15:30:00,71.85,71.86,70.72,71.14,22246.0,69.9219,69.9317,68.8223,69.231,22246.0
2019-08-02 09:30:00,69.9,70.13,68.95,68.98,68918.0,68.0243,68.2481,67.0998,67.129,68918.0
2019-08-02 10:00:00,69.02,69.13,68.15,68.24,26450.0,67.1679,67.2749,66.3212,66.4088,26450.0
2019-08-02 10:30:00,68.27,68.27,67.07,67.36,24527.0,66.438,66.438,65.2702,65.5524,24527.0
2019-08-02 11:00:00,67.18,68.53,67.18,68.38,12881.0,65.3773,66.691,65.3773,66.5451,12881.0
2019-08-02 11:30:00,68.2,68.82,67.77,68.72,34086.0,66.3699,66.9733,65.9514,66.8759,34086.0
2019-08-02 12:00:00,68.63,69.03,68.48,68.86,15627.0,66.7884,67.1776,66.6424,67.0122,15627.0
2019-08-02 12:30:00,68.88,68.88,68.01,68.01,9644.0,67.0316,67.0316,66.185,66.185,9644.0
2019-08-02 13:00:00,67.98,68.31,67.93,68.31,2331.0,66.1558,66.4769,66.1071,66.4769,2331.0
2019-08-02 13:30:00,68.29,68.47,68.16,68.16,726.0,66.4575,66.6326,66.331,66.331,726.0
2019-08-02 14:00:00,67.97,68.62,67.97,68.35,4703.0,66.1461,66.7786,66.1461,66.5159,4703.0
2019-08-02 14:30:00,68.48,68.63,68.15,68.15,2710.0,66.6424,66.7884,66.3212,66.3212,2710.0
2019-08-02 15:00:00,68.5,68.85,67.72,68.84,8430.0,66.6618,67.0024,65.9028,66.9927,8430.0
2019-08-02 15:30:00,68.75,69.04,68.46,68.77,22827.0,66.9051,67.1873,66.6229,66.9246,22827.0
2019-08-05 09:30:00,65.03,65.03,63.65,63.95,29994.0,63.285,63.285,61.942,62.2339,29994.0
2019-08-05 10:00:00,63.96,63.97,62.94,63.14,43812.0,62.2437,62.2534,61.251,61.4457,43812.0
2019-08-05 10:30:00,63.09,63.09,62.41,62.94,17731.0,61.397,61.397,60.7353,61.251,17731.0
2019-08-05 11:00:00,62.93,63.72,62.86,63.46,13343.0,61.2413,62.0101,61.1732,61.7571,13343.0
2019-08-05 11:30:00,63.55,63.73,63.24,63.73,4487.0,61.8447,62.0198,61.543,62.0198,4487.0
2019-08-05 12:00:00,63.23,63.43,62.65,62.81,4775.0,61.5333,61.7279,60.9688,61.1245,4775.0
2019-08-05 12:30:00,62.85,63.0,62.05,62.11,12096.0,61.1635,61.3094,60.3849,60.4433,12096.0
2019-08-05 13:00:00,62.15,62.94,62.09,62.48,8291.0,60.4822,61.251,60.4238,60.8034,8291.0
2019-08-05 13:30:00,62.47,62.95,61.8,61.8,9111.0,60.7937,61.2608,60.1416,60.1416,9111.0
2019-08-05 14:00:00,61.92,62.07,61.44,61.47,16661.0,60.2584,60.4044,59.7913,59.8205,16661.0
2019-08-05 14:30:00,61.32,61.74,61.21,61.25,7490.0,59.6745,60.0832,59.5675,59.6064,7490.0
2019-08-05 15:00:00,61.22,62.17,60.25,61.83,19584.0,59.5772,60.5017,58.6332,60.1708,19584.0
2019-08-05 15:30:00,61.67,63.11,61.62,62.53,24309.0,60.0151,61.4165,59.9665,60.852,24309.0
2019-08-06 09:30:00,63.85,64.66,63.39,63.53,28294.0,62.1366,62.9249,61.689,61.8252,28294.0
2019-08-06 10:00:00,63.75,63.94,62.51,63.21,13706.0,62.0393,62.2242,60.8326,61.5138,13706.0
2019-08-06 10:30:00,63.03,64.18,62.81,63.04,5799.0,61.3386,62.4578,61.1245,61.3484,5799.0
2019-08-06 11:00:00,62.72,62.82,61.93,62.28,6846.0,61.0369,61.1343,60.2681,60.6088,6846.0
2019-08-06 11:30:00,62.38,62.63,61.8,62.62,7544.0,60.7061,60.9494,60.1416,60.9396,7544.0
2019-08-06 12:00:00,62.9,62.9,62.13,62.24,6027.0,61.2121,61.2121,60.4628,60.5698,6027.0
2019-08-06 12:30:00,62.23,62.66,62.13,62.4,4394.0,60.5601,60.9786,60.4628,60.7255,4394.0
2019-08-06 13:00:00,62.71,63.12,62.71,62.94,1687.0,61.0272,61.4262,61.0272,61.251,1687.0
2019-08-06 13:30:00,63.01,63.18,62.98,63.04,1364.0,61.3192,61.4846,61.29,61.3484,1364.0
2019-08-06 14:00:00,62.96,63.69,62.8,63.69,4308.0,61.2705,61.9809,61.1148,61.9809,4308.0
2019-08-06 14:30:00,63.68,63.94,63.53,63.53,9491.0,61.9712,62.2242,61.8252,61.8252,9491.0
2019-08-06 15:00:00,63.54,64.35,63.54,64.02,7147.0,61.8349,62.6232,61.8349,62.3021,7147.0
2019-08-06 15:30:00,64.03,64.45,63.91,64.3,12153.0,62.3118,62.7205,62.195,62.5745,12153.0
2019-08-07 09:30:00,62.47,62.67,60.86,61.4,60975.0,60.7937,60.9883,59.2269,59.7524,60975.0
2019-08-07 10:00:00,61.24,62.48,60.93,62.28,16574.0,59.5967,60.8034,59.295,60.6088,16574.0
2019-08-07 10:30:00,62.22,63.13,62.16,62.99,8534.0,60.5504,61.4359,60.492,61.2997,8534.0
2019-08-07 11:00:00,62.85,63.38,62.57,62.93,5241.0,61.1635,61.6792,60.891,61.2413,5241.0
2019-08-07 11:30:00,62.81,62.96,62.17,62.48,10713.0,61.1245,61.2705,60.5017,60.8034,10713.0
2019-08-07 12:00:00,62.59,62.75,62.27,62.74,3200.0,60.9104,61.0661,60.599,61.0564,3200.0
2019-08-07 12:30:00,62.83,63.27,62.82,63.11,5833.0,61.144,61.5722,61.1343,61.4165,5833.0
2019-08-07 13:00:00,63.12,63.41,62.9,63.32,9740.0,61.4262,61.7084,61.2121,61.6208,9740.0
2019-08-07 13:30:00,63.35,64.04,63.35,63.74,26976.0,61.65,62.3215,61.65,62.0296,26976.0
2019-08-07 14:00:00,63.73,63.83,63.27,63.73,17011.0,62.0198,62.1172,61.5722,62.0198,17011.0
2019-08-07 14:30:00,64.0,64.43,63.75,64.43,4343.0,62.2826,62.7011,62.0393,62.7011,4343.0
2019-08-07 15:00:00,64.23,64.23,63.45,64.16,6224.0,62.5064,62.5064,61.7474,62.4383,6224.0
2019-08-07 15:30:00,64.45,64.7,63.92,64.21,9595.0,62.7205,62.9638,62.2047,62.487,9595.0
2019-08-08 09:30:00,65.3,66.18,65.09,65.92,22598.0,63.5477,64.4041,63.3433,64.1511,22598.0
2019-08-08 10:00:00,65.97,66.56,65.95,66.56,10621.0,64.1997,64.7739,64.1803,64.7739,10621.0
2019-08-08 10:30:00,66.62,67.32,66.62,67.19,14764.0,64.8323,65.5135,64.8323,65.387,14764.0
2019-08-08 11:00:00,67.14,67.53,67.1,67.39,7446.0,65.3383,65.7179,65.2994,65.5816,7446.0
2019-08-08 11:30:00,67.38,67.74,67.38,67.69,5175.0,65.5719,65.9222,65.5719,65.8736,5175.0
2019-08-08 12:00:00,67.72,67.99,67.56,67.83,5291.0,65.9028,66.1655,65.7471,66.0098,5291.0
2019-08-08 12:30:00,67.87,67.87,67.43,67.62,9823.0,66.0487,66.0487,65.6206,65.8055,9823.0
2019-08-08 13:00:00,67.95,68.01,67.57,67.63,10489.0,66.1266,66.185,65.7568,65.8152,10489.0
2019-08-08 13:30:00,67.78,67.78,67.78,67.78,100.0,65.9612,65.9612,65.9612,65.9612,100.0
2019-08-08 14:00:00,67.87,67.97,67.6,67.94,1600.0,66.0487,66.1461,65.786,66.1169,1600.0
2019-08-08 14:30:00,67.93,68.17,67.69,68.09,7132.0,66.1071,66.3407,65.8736,66.2628,7132.0
2019-08-08 15:00:00,68.21,68.33,68.01,68.17,7125.0,66.3796,66.4964,66.185,66.3407,7125.0
2019-08-08 15:30:00,68.15,68.39,67.94,68.33,14827.0,66.3212,66.5548,66.1169,66.4964,14827.0
2019-08-09 09:30:00,67.7,67.7,66.39,66.64,11377.0,65.8833,65.8833,64.6085,64.8518,11377.0
2019-08-09 10:00:00,66.53,66.74,65.97,65.99,23721.0,64.7447,64.9491,64.1997,64.2192,23721.0
2019-08-09 10:30:00,65.9,66.01,65.41,65.7,13177.0,64.1316,64.2387,63.6548,63.937,13177.0
2019-08-09 11:00:00,65.66,65.79,65.0,65.0,18967.0,63.898,64.0246,63.2558,63.2558,18967.0
2019-08-09 11:30:00,65.28,65.54,65.13,65.54,5114.0,63.5282,63.7813,63.3823,63.7813,5114.0
2019-08-09 12:00:00,65.74,65.74,65.14,65.34,2300.0,63.9759,63.9759,63.392,63.5866,2300.0
2019-08-09 12:30:00,65.22,66.39,65.15,65.79,14246.0,63.4699,64.6085,63.4017,64.0246,14246.0
2019-08-09 13:00:00,65.69,66.27,65.48,66.27,7331.0,63.9272,64.4917,63.7229,64.4917,7331.0
2019-08-09 13:30:00,66.41,66.61,65.8,65.8,3400.0,64.6279,64.8226,64.0343,64.0343,3400.0
2019-08-09 14:00:00,65.73,66.04,65.55,65.96,2480.0,63.9662,64.2679,63.791,64.19,2480.0
2019-08-09 14:30:00,65.64,65.96,65.56,65.85,3400.0,63.8786,64.19,63.8007,64.083,3400.0
2019-08-09 15:00:00,65.99,66.12,65.91,65.91,600.0,64.2192,64.3457,64.1413,64.1413,600.0
2019-08-09 15:30:00,66.18,66.4,65.64,65.74,9996.0,64.4041,64.6182,63.8786,63.9759,9996.0
2019-08-12 09:30:00,64.6,64.93,63.51,63.61,20142.0,62.8665,63.1876,61.8057,61.9031,20142.0
2019-08-12 10:00:00,63.64,64.01,63.37,63.85,19127.0,61.9323,62.2923,61.6695,62.1366,19127.0
2019-08-12 10:30:00,63.93,64.35,63.75,64.25,4856.0,62.2145,62.6232,62.0393,62.5259,4856.0
2019-08-12 11:00:00,64.33,64.33,63.66,64.08,7936.0,62.6037,62.6037,61.9517,62.3604,7936.0
2019-08-12 11:30:00,63.83,64.14,63.61,64.14,1406.0,62.1172,62.4188,61.9031,62.4188,1406.0
2019-08-12 12:00:00,63.7,64.06,63.68,64.05,1029.0,61.9906,62.341,61.9712,62.3313,1029.0
2019-08-12 12:30:00,63.74,63.84,63.74,63.84,400.0,62.0296,62.1269,62.0296,62.1269,400.0
2019-08-12 13:00:00,63.87,63.88,63.55,63.55,2100.0,62.1561,62.1658,61.8447,61.8447,2100.0
2019-08-12 13:30:00,63.63,63.63,63.27,63.46,6392.0,61.9225,61.9225,61.5722,61.7571,6392.0
2019-08-12 14:00:00,63.39,63.47,63.2,63.2,5500.0,61.689,61.7668,61.5041,61.5041,5500.0
2019-08-12 14:30:00,63.22,63.29,62.78,62.93,15172.0,61.5235,61.5916,61.0953,61.2413,15172.0
2019-08-12 15:00:00,63.0,63.22,62.92,63.16,2867.0,61.3094,61.5235,61.2316,61.4651,2867.0
2019-08-12 15:30:00,63.18,63.42,63.05,63.42,3142.0,61.4846,61.7182,61.3581,61.7182,3142.0
2019-08-13 09:30:00,62.78,66.54,62.02,66.2,52586.0,61.0953,64.7544,60.3557,64.4236,52586.0
2019-08-13 10:00:00,66.2,67.0,65.6,66.83,29435.0,64.4236,65.2021,63.8397,65.0367,29435.0
2019-08-13 10:30:00,66.77,67.1,65.77,66.03,7374.0,64.9783,65.2994,64.0051,64.2581,7374.0
2019-08-13 11:00:00,65.57,65.9,64.63,64.85,8139.0,63.8105,64.1316,62.8957,63.1098,8139.0
2019-08-13 11:30:00,64.91,65.6,64.71,65.56,14879.0,63.1682,63.8397,62.9735,63.8007,14879.0
2019-08-13 12:00:00,65.57,65.86,65.44,65.73,4663.0,63.8105,64.0927,63.684,63.9662,4663.0
2019-08-13 12:30:00,65.43,65.44,65.02,65.16,3332.0,63.6742,63.684,63.2752,63.4115,3332.0
2019-08-13 13:00:00,65.38,65.41,64.81,65.24,8664.0,63.6256,63.6548,63.0709,63.4893,8664.0
2019-08-13 13:30:00,65.36,65.55,65.36,65.51,15575.0,63.6061,63.791,63.6061,63.7521,15575.0
2019-08-13 14:00:00,65.52,65.55,65.23,65.37,8358.0,63.7618,63.791,63.4796,63.6158,8358.0
2019-08-13 14:30:00,65.36,65.5,65.32,65.44,4760.0,63.6061,63.7423,63.5672,63.684,4760.0
2019-08-13 15:00:00,65.3,65.3,65.13,65.13,2321.0,63.5477,63.5477,63.3823,63.3823,2321.0
2019-08-13 15:30:00,65.14,65.35,64.97,65.18,7192.0,63.392,63.5964,63.2266,63.4309,7192.0
2019-08-14 09:30:00,62.19,62.24,60.94,61.72,44929.0,60.5212,60.5698,59.3047,60.0638,44929.0
2019-08-14 10:00:00,61.65,61.65,60.87,61.49,29942.0,59.9957,59.9957,59.2366,59.8399,29942.0
2019-08-14 10:30:00,61.42,61.42,60.83,60.85,28724.0,59.7718,59.7718,59.1977,59.2171,28724.0
2019-08-14 11:00:00,60.56,60.82,60.38,60.65,19865.0,58.9349,59.1879,58.7597,59.0225,19865.0
2019-08-14 11:30:00,60.72,60.8,60.01,60.13,15197.0,59.0906,59.1685,58.3997,58.5164,15197.0
2019-08-14 12:00:00,60.0,60.39,59.8,60.21,12932.0,58.3899,58.7695,58.1953,58.5943,12932.0
2019-08-14 12:30:00,60.26,60.51,59.57,59.58,17721.0,58.643,58.8862,57.9715,57.9812,17721.0
2019-08-14 13:00:00,59.53,60.47,59.35,60.37,7105.0,57.9325,58.8473,57.7574,58.75,7105.0
2019-08-14 13:30:00,60.05,60.61,60.05,60.41,3656.0,58.4386,58.9836,58.4386,58.7889,3656.0
2019-08-14 14:00:00,60.04,60.23,60.04,60.23,1500.0,58.4289,58.6138,58.4289,58.6138,1500.0
2019-08-14 14:30:00,60.0,60.0,59.5,59.89,9821.0,58.3899,58.3899,57.9034,58.2829,9821.0
2019-08-14 15:00:00,59.75,60.42,59.53,60.35,13558.0,58.1466,58.7987,57.9325,58.7305,13558.0
2019-08-14 15:30:00,59.96,60.39,59.57,59.69,32000.0,58.351,58.7695,57.9715,58.0883,32000.0
2019-08-15 09:30:00,60.46,60.46,58.85,60.13,39264.0,58.8376,58.8376,57.2708,58.5164,39264.0
2019-08-15 10:00:00,60.08,60.25,59.52,60.0,10315.0,58.4678,58.6332,57.9228,58.3899,10315.0
2019-08-15 10:30:00,59.6,60.24,59.46,59.77,24195.0,58.0007,58.6235,57.8644,58.1661,24195.0
2019-08-15 11:00:00,59.64,59.64,58.86,59.42,14787.0,58.0396,58.0396,57.2805,57.8255,14787.0
2019-08-15 11:30:00,59.46,59.56,58.91,59.42,18735.0,57.8644,57.9617,57.3292,57.8255,18735.0
2019-08-15 12:00:00,59.28,59.85,59.27,59.34,18400.0,57.6893,58.244,57.6795,57.7476,18400.0
2019-08-15 12:30:00,59.3,59.64,59.19,59.2,12500.0,57.7087,58.0396,57.6017,57.6114,12500.0
2019-08-15 13:00:00,59.38,59.64,59.14,59.14,24139.0,57.7866,58.0396,57.553,57.553,24139.0
2019-08-15 13:30:00,59.29,59.29,58.22,58.24,9380.0,57.699,57.699,56.6577,56.6772,9380.0
2019-08-15 14:00:00,58.25,58.92,58.16,58.86,6121.0,56.6869,57.3389,56.5993,57.2805,6121.0
2019-08-15 14:30:00,58.7,58.91,58.57,58.8,16968.0,57.1248,57.3292,56.9983,57.2221,16968.0
2019-08-15 15:00:00,58.98,59.18,58.77,58.77,3723.0,57.3973,57.5919,57.1929,57.1929,3723.0
2019-08-15 15:30:00,58.98,59.39,58.85,59.05,25605.0,57.3973,57.7963,57.2708,57.4654,25605.0
2019-08-16 09:30:00,59.89,61.31,59.82,61.26,37510.0,58.2829,59.6648,58.2148,59.6161,37510.0
2019-08-16 10:00:00,61.09,61.69,60.88,61.03,20252.0,59.4507,60.0346,59.2463,59.3923,20252.0
2019-08-16 10:30:00,61.1,61.86,60.92,61.86,3881.0,59.4604,60.2,59.2852,60.2,3881.0
2019-08-16 11:00:00,61.87,62.55,61.75,62.39,15875.0,60.2098,60.8715,60.093,60.7158,15875.0
2019-08-16 11:30:00,62.4,62.62,62.23,62.42,9910.0,60.7255,60.9396,60.5601,60.745,9910.0
2019-08-16 12:00:00,62.53,62.67,62.4,62.47,6853.0,60.852,60.9883,60.7255,60.7937,6853.0
2019-08-16 12:30:00,62.33,62.83,62.33,62.72,2970.0,60.6574,61.144,60.6574,61.0369,2970.0
2019-08-16 13:00:00,62.69,62.73,62.6,62.67,3800.0,61.0077,61.0467,60.9202,60.9883,3800.0
2019-08-16 13:30:00,62.73,62.96,62.72,62.96,8899.0,61.0467,61.2705,61.0369,61.2705,8899.0
2019-08-16 14:00:00,62.9,63.0,62.83,62.83,3323.0,61.2121,61.3094,61.144,61.144,3323.0
2019-08-16 14:30:00,62.89,63.05,62.79,63.0,3801.0,61.2024,61.3581,61.1051,61.3094,3801.0
2019-08-16 15:00:00,63.0,63.11,62.92,62.93,6202.0,61.3094,61.4165,61.2316,61.2413,6202.0
2019-08-16 15:30:00,62.89,63.05,62.73,62.74,24174.0,61.2024,61.3581,61.0467,61.0564,24174.0
2019-08-19 09:30:00,64.95,65.21,64.56,64.67,34206.0,63.2071,63.4601,62.8276,62.9346,34206.0
2019-08-19 10:00:00,64.79,65.08,64.6,65.06,5300.0,63.0514,63.3336,62.8665,63.3142,5300.0
2019-08-19 10:30:00,65.02,65.35,65.02,65.2,15390.0,63.2752,63.5964,63.2752,63.4504,15390.0
2019-08-19 11:00:00,65.35,65.47,65.27,65.42,6520.0,63.5964,63.7131,63.5185,63.6645,6520.0
2019-08-19 11:30:00,65.38,65.38,65.0,65.1,7188.0,63.6256,63.6256,63.2558,63.3531,7188.0
2019-08-19 12:00:00,65.21,65.34,65.21,65.34,470.0,63.4601,63.5866,63.4601,63.5866,470.0
2019-08-19 12:30:00,65.18,65.42,65.12,65.31,3500.0,63.4309,63.6645,63.3725,63.5574,3500.0
2019-08-19 13:00:00,65.39,65.63,65.39,65.55,1200.0,63.6353,63.8689,63.6353,63.791,1200.0
2019-08-19 13:30:00,65.6,65.61,65.34,65.34,4177.0,63.8397,63.8494,63.5866,63.5866,4177.0
2019-08-19 14:00:00,65.18,65.27,65.16,65.19,5327.0,63.4309,63.5185,63.4115,63.4407,5327.0
2019-08-19 14:30:00,65.11,65.21,65.01,65.2,7143.0,63.3628,63.4601,63.2655,63.4504,7143.0
2019-08-19 15:00:00,65.23,65.23,65.13,65.14,1200.0,63.4796,63.4796,63.3823,63.392,1200.0
2019-08-19 15:30:00,65.1,65.21,64.62,64.62,28666.0,63.3531,63.4601,62.886,62.886,28666.0
2019-08-20 09:30:00,64.39,64.39,63.64,64.2,5552.0,62.6621,62.6621,61.9323,62.4772,5552.0
2019-08-20 10:00:00,64.07,64.31,64.0,64.02,8475.0,62.3507,62.5843,62.2826,62.3021,8475.0
2019-08-20 10:30:00,63.94,64.32,63.58,64.32,5896.0,62.2242,62.594,61.8739,62.594,5896.0
2019-08-20 11:00:00,64.39,64.48,64.04,64.04,7026.0,62.6621,62.7497,62.3215,62.3215,7026.0
2019-08-20 11:30:00,64.06,64.06,63.58,63.83,2800.0,62.341,62.341,61.8739,62.1172,2800.0
2019-08-20 12:00:00,63.7,63.83,63.69,63.83,794.0,61.9906,62.1172,61.9809,62.1172,794.0
2019-08-20 12:30:00,63.48,63.48,63.43,63.44,4059.0,61.7765,61.7765,61.7279,61.7376,4059.0
2019-08-20 13:00:00,63.65,63.65,63.46,63.46,1800.0,61.942,61.942,61.7571,61.7571,1800.0
2019-08-20 13:30:00,63.49,63.55,63.3,63.48,7970.0,61.7863,61.8447,61.6014,61.7765,7970.0
2019-08-20 14:00:00,63.43,63.58,63.43,63.52,600.0,61.7279,61.8739,61.7279,61.8155,600.0
2019-08-20 14:30:00,63.64,63.76,63.64,63.67,2250.0,61.9323,62.049,61.9323,61.9615,2250.0
2019-08-20 15:00:00,63.57,63.68,63.37,63.68,1400.0,61.8641,61.9712,61.6695,61.9712,1400.0
2019-08-20 15:30:00,63.73,63.84,63.32,63.34,6910.0,62.0198,62.1269,61.6208,61.6403,6910.0
2019-08-21 09:30:00,65.31,65.32,64.26,65.13,40473.0,63.5574,63.5672,62.5356,63.3823,40473.0
2019-08-21 10:00:00,65.12,65.2,64.93,64.98,37918.0,63.3725,63.4504,63.1876,63.2363,37918.0
2019-08-21 10:30:00,64.92,64.98,64.33,64.7,8184.0,63.1779,63.2363,62.6037,62.9638,8184.0
2019-08-21 11:00:00,64.8,65.07,64.65,64.65,3716.0,63.0611,63.3239,62.9152,62.9152,3716.0
2019-08-21 11:30:00,64.81,65.23,64.81,65.12,57929.0,63.0709,63.4796,63.0709,63.3725,57929.0
2019-08-21 12:00:00,65.0,65.07,64.67,64.72,12550.0,63.2558,63.3239,62.9346,62.9833,12550.0
2019-08-21 12:30:00,64.88,65.31,64.88,65.22,24820.0,63.139,63.5574,63.139,63.4699,24820.0
2019-08-21 13:00:00,65.23,65.24,65.11,65.11,3304.0,63.4796,63.4893,63.3628,63.3628,3304.0
2019-08-21 13:30:00,65.05,65.05,65.01,65.01,5763.0,63.3044,63.3044,63.2655,63.2655,5763.0
2019-08-21 14:00:00,64.73,65.2,64.58,65.0,21482.0,62.993,63.4504,62.847,63.2558,21482.0
2019-08-21 14:30:00,64.75,64.83,64.65,64.65,7663.0,63.0125,63.0903,62.9152,62.9152,7663.0
2019-08-21 15:00:00,64.66,65.01,64.61,64.91,36762.0,62.9249,63.2655,62.8762,63.1682,36762.0
2019-08-21 15:30:00,64.91,65.02,64.79,64.97,55936.0,63.1682,63.2752,63.0514,63.2266,55936.0
2019-08-22 09:30:00,65.34,65.82,65.34,65.7,15805.0,63.5866,64.0538,63.5866,63.937,15805.0
2019-08-22 10:00:00,65.69,65.75,64.36,64.41,17026.0,63.9272,63.9856,62.6329,62.6816,17026.0
2019-08-22 10:30:00,64.35,64.39,63.37,63.5,40851.0,62.6232,62.6621,61.6695,61.796,40851.0
2019-08-22 11:00:00,63.64,64.28,63.45,63.75,13629.0,61.9323,62.5551,61.7474,62.0393,13629.0
2019-08-22 11:30:00,63.78,64.29,63.78,64.23,5896.0,62.0685,62.5648,62.0685,62.5064,5896.0
2019-08-22 12:00:00,64.24,64.75,64.24,64.61,2500.0,62.5162,63.0125,62.5162,62.8762,2500.0
2019-08-22 12:30:00,64.79,64.85,64.64,64.68,1100.0,63.0514,63.1098,62.9054,62.9443,1100.0
2019-08-22 13:00:00,64.93,65.45,64.93,65.32,4192.0,63.1876,63.6937,63.1876,63.5672,4192.0
2019-08-22 13:30:00,65.36,65.36,65.16,65.21,1700.0,63.6061,63.6061,63.4115,63.4601,1700.0
2019-08-22 14:00:00,65.18,65.18,64.63,64.65,2600.0,63.4309,63.4309,62.8957,62.9152,2600.0
2019-08-22 14:30:00,64.61,65.0,64.56,64.88,1891.0,62.8762,63.2558,62.8276,63.139,1891.0
2019-08-22 15:00:00,64.75,64.81,64.57,64.58,16741.0,63.0125,63.0709,62.8373,62.847,16741.0
2019-08-22 15:30:00,64.64,64.96,64.34,64.46,26794.0,62.9054,63.2168,62.6135,62.7303,26794.0
2019-08-23 09:30:00,63.45,63.45,62.43,63.07,37658.0,61.7474,61.7474,60.7547,61.3776,37658.0
2019-08-23 10:00:00,63.16,64.07,62.87,63.83,36253.0,61.4651,62.3507,61.1829,62.1172,36253.0
2019-08-23 10:30:00,63.78,64.5,63.78,64.36,43119.0,62.0685,62.7692,62.0685,62.6329,43119.0
2019-08-23 11:00:00,63.68,63.71,61.11,61.46,70065.0,61.9712,62.0004,59.4701,59.8108,70065.0
2019-08-23 11:30:00,61.44,61.67,60.11,60.2,35143.0,59.7913,60.0151,58.497,58.5846,35143.0
2019-08-23 12:00:00,60.04,60.7,59.98,60.24,13098.0,58.4289,59.0711,58.3705,58.6235,13098.0
2019-08-23 12:30:00,60.42,60.7,59.65,59.8,12527.0,58.7987,59.0711,58.0493,58.1953,12527.0
2019-08-23 13:00:00,59.76,60.01,58.87,59.26,28423.0,58.1564,58.3997,57.2903,57.6698,28423.0
2019-08-23 13:30:00,59.32,59.72,59.2,59.4,7833.0,57.7282,58.1174,57.6114,57.806,7833.0
2019-08-23 14:00:00,59.35,59.54,59.22,59.27,7000.0,57.7574,57.9423,57.6309,57.6795,7000.0
2019-08-23 14:30:00,59.5,59.53,58.96,59.31,3400.0,57.9034,57.9325,57.3778,57.7184,3400.0
2019-08-23 15:00:00,59.35,59.61,58.68,58.68,14378.0,57.7574,58.0104,57.1054,57.1054,14378.0
2019-08-23 15:30:00,58.52,58.66,57.98,58.56,89628.0,56.9496,57.0859,56.4241,56.9886,89628.0
2019-08-26 09:30:00,60.17,60.2,58.97,59.18,30824.0,58.5554,58.5846,57.3876,57.5919,30824.0
2019-08-26 10:00:00,59.5,59.58,59.03,59.41,3537.0,57.9034,57.9812,57.446,57.8158,3537.0
2019-08-26 10:30:00,59.26,59.5,59.06,59.06,3736.0,57.6698,57.9034,57.4752,57.4752,3736.0
2019-08-26 11:00:00,59.37,59.69,59.3,59.69,10476.0,57.7768,58.0883,57.7087,58.0883,10476.0
2019-08-26 11:30:00,59.63,59.87,59.53,59.76,12248.0,58.0299,58.2634,57.9325,58.1564,12248.0
2019-08-26 12:00:00,59.86,60.24,59.55,60.01,23036.0,58.2537,58.6235,57.952,58.3997,23036.0
2019-08-26 12:30:00,60.05,60.18,59.98,60.17,8908.0,58.4386,58.5651,58.3705,58.5554,8908.0
2019-08-26 13:00:00,60.17,60.4,60.12,60.17,6421.0,58.5554,58.7792,58.5067,58.5554,6421.0
2019-08-26 13:30:00,60.07,60.28,60.06,60.09,4344.0,58.4581,58.6624,58.4483,58.4775,4344.0
2019-08-26 14:00:00,60.06,60.06,59.75,59.75,1750.0,58.4483,58.4483,58.1466,58.1466,1750.0
2019-08-26 14:30:00,59.8,59.98,59.76,59.93,3143.0,58.1953,58.3705,58.1564,58.3218,3143.0
2019-08-26 15:00:00,60.05,60.27,59.99,60.24,3735.0,58.4386,58.6527,58.3802,58.6235,3735.0
2019-08-26 15:30:00,60.15,60.49,59.88,60.49,9555.0,58.5359,58.8668,58.2732,58.8668,9555.0
2019-08-27 09:30:00,61.66,61.67,61.2,61.32,12527.0,60.0054,60.0151,59.5577,59.6745,12527.0
2019-08-27 10:00:00,61.33,61.4,60.52,60.6,22455.0,59.6842,59.7524,58.896,58.9738,22455.0
2019-08-27 10:30:00,60.78,60.78,59.85,59.89,28761.0,59.149,59.149,58.244,58.2829,28761.0
2019-08-27 11:00:00,59.83,60.0,58.8,58.81,12044.0,58.2245,58.3899,57.2221,57.2319,12044.0
2019-08-27 11:30:00,59.12,59.29,58.72,58.9,15161.0,57.5335,57.699,57.1443,57.3195,15161.0
2019-08-27 12:00:00,58.8,58.8,58.15,58.33,12227.0,57.2221,57.2221,56.5896,56.7647,12227.0
2019-08-27 12:30:00,58.29,58.31,57.61,57.7,10654.0,56.7258,56.7453,56.0641,56.1517,10654.0
2019-08-27 13:00:00,57.64,58.16,57.62,58.16,3990.0,56.0933,56.5993,56.0738,56.5993,3990.0
2019-08-27 13:30:00,58.18,59.03,58.18,58.5,12956.0,56.6188,57.446,56.6188,56.9302,12956.0
2019-08-27 14:00:00,58.72,58.72,58.12,58.14,4900.0,57.1443,57.1443,56.5604,56.5798,4900.0
2019-08-27 14:30:00,58.0,58.51,58.0,58.51,7400.0,56.4436,56.9399,56.4436,56.9399,7400.0
2019-08-27 15:00:00,58.7,58.83,58.19,58.29,4332.0,57.1248,57.2513,56.6285,56.7258,4332.0
2019-08-27 15:30:00,58.19,58.45,57.8,57.8,19946.0,56.6285,56.8815,56.249,56.249,19946.0
2019-08-28 09:30:00,57.43,58.56,57.04,58.54,54866.0,55.8889,56.9886,55.5094,56.9691,54866.0
2019-08-28 10:00:00,58.49,58.91,58.09,58.36,30038.0,56.9205,57.3292,56.5312,56.7939,30038.0
2019-08-28 10:30:00,58.47,59.55,58.46,59.41,27028.0,56.901,57.952,56.8913,57.8158,27028.0
2019-08-28 11:00:00,59.47,60.24,59.26,60.2,33203.0,57.8742,58.6235,57.6698,58.5846,33203.0
2019-08-28 11:30:00,60.26,60.77,60.09,60.44,33865.0,58.643,59.1393,58.4775,58.8181,33865.0
2019-08-28 12:00:00,60.31,60.48,60.17,60.32,4741.0,58.6916,58.8571,58.5554,58.7013,4741.0
2019-08-28 12:30:00,60.24,60.47,60.1,60.47,9218.0,58.6235,58.8473,58.4872,58.8473,9218.0
2019-08-28 13:00:00,60.46,60.46,59.87,60.12,6695.0,58.8376,58.8376,58.2634,58.5067,6695.0
2019-08-28 13:30:00,60.19,60.28,60.07,60.08,6915.0,58.5748,58.6624,58.4581,58.4678,6915.0
2019-08-28 14:00:00,60.12,60.32,59.99,60.32,104325.0,58.5067,58.7013,58.3802,58.7013,104325.0
2019-08-28 14:30:00,60.33,60.39,60.15,60.28,97297.0,58.7111,58.7695,58.5359,58.6624,97297.0
2019-08-28 15:00:00,60.27,60.27,59.78,59.78,6811.0,58.6527,58.6527,58.1758,58.1758,6811.0
2019-08-28 15:30:00,59.77,60.0,59.68,59.77,16834.0,58.1661,58.3899,58.0785,58.1661,16834.0
2019-08-29 09:30:00,61.73,62.93,61.56,62.62,61584.0,60.0735,61.2413,59.9081,60.9396,61584.0
2019-08-29 10:00:00,62.54,62.98,62.29,62.67,34021.0,60.8618,61.29,60.6185,60.9883,34021.0
2019-08-29 10:30:00,62.84,62.84,61.92,62.33,34547.0,61.1537,61.1537,60.2584,60.6574,34547.0
2019-08-29 11:00:00,62.44,62.7,62.27,62.61,7872.0,60.7645,61.0175,60.599,60.9299,7872.0
2019-08-29 11:30:00,62.58,62.77,62.58,62.6,2191.0,60.9007,61.0856,60.9007,60.9202,2191.0
2019-08-29 12:00:00,62.61,62.7,62.59,62.7,1918.0,60.9299,61.0175,60.9104,61.0175,1918.0
2019-08-29 12:30:00,62.7,62.84,62.64,62.83,6450.0,61.0175,61.1537,60.9591,61.144,6450.0
2019-08-29 13:00:00,62.85,62.89,62.81,62.84,4098.0,61.1635,61.2024,61.1245,61.1537,4098.0
2019-08-29 13:30:00,62.88,62.94,62.87,62.94,5250.0,61.1926,61.251,61.1829,61.251,5250.0
2019-08-29 14:00:00,62.96,63.11,62.96,63.09,8687.0,61.2705,61.4165,61.2705,61.397,8687.0
2019-08-29 14:30:00,63.05,63.12,63.02,63.09,5676.0,61.3581,61.4262,61.3289,61.397,5676.0
2019-08-29 15:00:00,63.03,63.06,62.72,62.72,24600.0,61.3386,61.3678,61.0369,61.0369,24600.0
2019-08-29 15:30:00,62.78,63.02,62.61,62.91,30345.0,61.0953,61.3289,60.9299,61.2218,30345.0
2019-08-30 09:30:00,63.91,63.92,63.05,63.05,25923.0,62.195,62.2047,61.3581,61.3581,25923.0
2019-08-30 10:00:00,63.07,63.52,62.99,62.99,14355.0,61.3776,61.8155,61.2997,61.2997,14355.0
2019-08-30 10:30:00,63.14,63.34,62.79,62.79,23798.0,61.4457,61.6403,61.1051,61.1051,23798.0
2019-08-30 11:00:00,62.78,62.78,61.58,61.94,39688.0,61.0953,61.0953,59.9275,60.2779,39688.0
2019-08-30 11:30:00,62.12,62.62,62.05,62.43,2300.0,60.453,60.9396,60.3849,60.7547,2300.0
2019-08-30 12:00:00,62.87,62.87,62.86,62.87,1000.0,61.1829,61.1829,61.1732,61.1829,1000.0
2019-08-30 12:30:00,62.64,62.88,62.64,62.88,900.0,60.9591,61.1926,60.9591,61.1926,900.0
2019-08-30 13:00:00,62.7,62.7,62.55,62.63,3118.0,61.0175,61.0175,60.8715,60.9494,3118.0
2019-08-30 13:30:00,62.51,62.51,62.1,62.18,8800.0,60.8326,60.8326,60.4336,60.5114,8800.0
2019-08-30 14:00:00,62.21,62.48,62.21,62.48,1000.0,60.5406,60.8034,60.5406,60.8034,1000.0
2019-08-30 14:30:00,62.53,62.57,62.18,62.36,7763.0,60.852,60.891,60.5114,60.6866,7763.0
2019-08-30 15:00:00,62.21,62.42,61.98,62.37,2800.0,60.5406,60.745,60.3168,60.6963,2800.0
2019-08-30 15:30:00,62.38,62.85,62.25,62.59,33771.0,60.7061,61.1635,60.5796,60.9104,33771.0
2019-09-03 09:30:00,60.71,61.87,60.71,61.29,24220.0,59.0809,60.2098,59.0809,59.6453,24220.0
2019-09-03 10:00:00,60.85,60.98,59.39,59.83,56211.0,59.2171,59.3436,57.7963,58.2245,56211.0
2019-09-03 10:30:00,59.91,60.37,59.42,60.28,13100.0,58.3023,58.75,57.8255,58.6624,13100.0
2019-09-03 11:00:00,60.25,60.35,59.33,59.98,15812.0,58.6332,58.7305,57.7379,58.3705,15812.0
2019-09-03 11:30:00,59.99,60.35,59.73,60.09,16789.0,58.3802,58.7305,58.1272,58.4775,16789.0
2019-09-03 12:00:00,60.17,60.53,60.08,60.42,19613.0,58.5554,58.9057,58.4678,58.7987,19613.0
2019-09-03 12:30:00,60.14,60.33,59.69,59.69,4600.0,58.5262,58.7111,58.0883,58.0883,4600.0
2019-09-03 13:00:00,59.72,59.78,59.45,59.45,3000.0,58.1174,58.1758,57.8547,57.8547,3000.0
2019-09-03 13:30:00,59.43,59.43,58.98,58.98,6860.0,57.8352,57.8352,57.3973,57.3973,6860.0
2019-09-03 14:00:00,59.33,59.41,59.17,59.22,1800.0,57.7379,57.8158,57.5822,57.6309,1800.0
2019-09-03 14:30:00,59.31,59.48,59.28,59.48,2400.0,57.7184,57.8839,57.6893,57.8839,2400.0
2019-09-03 15:00:00,59.52,59.84,59.32,59.83,4600.0,57.9228,58.2342,57.7282,58.2245,4600.0
2019-09-03 15:30:00,59.87,60.12,59.71,59.8,14682.0,58.2634,58.5067,58.1077,58.1953,14682.0
2019-09-04 09:30:00,61.4,61.82,61.18,61.51,71798.0,59.7524,60.1611,59.5383,59.8594,71798.0
2019-09-04 10:00:00,61.49,61.66,60.68,60.82,34979.0,59.8399,60.0054,59.0517,59.1879,34979.0
2019-09-04 10:30:00,60.9,61.31,60.88,61.12,26948.0,59.2658,59.6648,59.2463,59.4799,26948.0
2019-09-04 11:00:00,61.15,61.16,60.75,60.93,23211.0,59.5091,59.5188,59.1198,59.295,23211.0
2019-09-04 11:30:00,60.95,61.13,60.91,61.01,7264.0,59.3144,59.4896,59.2755,59.3728,7264.0
2019-09-04 12:00:00,60.96,60.96,60.44,60.64,22669.0,59.3242,59.3242,58.8181,59.0128,22669.0
2019-09-04 12:30:00,60.71,60.99,60.66,60.95,14363.0,59.0809,59.3534,59.0322,59.3144,14363.0
2019-09-04 13:00:00,61.05,61.06,60.91,61.05,8700.0,59.4118,59.4215,59.2755,59.4118,8700.0
2019-09-04 13:30:00,61.02,61.08,60.71,60.75,16500.0,59.3826,59.441,59.0809,59.1198,16500.0
2019-09-04 14:00:00,60.84,60.97,60.58,60.97,11724.0,59.2074,59.3339,58.9544,59.3339,11724.0
2019-09-04 14:30:00,60.94,61.23,60.93,61.13,11800.0,59.3047,59.5869,59.295,59.4896,11800.0
2019-09-04 15:00:00,61.2,61.31,61.17,61.17,1273.0,59.5577,59.6648,59.5285,59.5285,1273.0
2019-09-04 15:30:00,61.26,61.33,61.14,61.26,8291.0,59.6161,59.6842,59.4993,59.6161,8291.0
2019-09-05 09:30:00,63.69,63.87,63.12,63.41,129562.0,61.9809,62.1561,61.4262,61.7084,129562.0
2019-09-05 10:00:00,63.48,65.87,63.48,65.62,84530.0,61.7765,64.1024,61.7765,63.8591,84530.0
2019-09-05 10:30:00,65.68,66.2,65.21,65.21,25975.0,63.9175,64.4236,63.4601,63.4601,25975.0
2019-09-05 11:00:00,65.3,65.66,64.57,64.79,24459.0,63.5477,63.898,62.8373,63.0514,24459.0
2019-09-05 11:30:00,64.78,64.78,64.19,64.19,4354.0,63.0417,63.0417,62.4675,62.4675,4354.0
2019-09-05 12:00:00,64.17,64.41,64.04,64.17,6380.0,62.448,62.6816,62.3215,62.448,6380.0
2019-09-05 12:30:00,64.05,64.23,63.91,64.07,8005.0,62.3313,62.5064,62.195,62.3507,8005.0
2019-09-05 13:00:00,64.3,64.51,63.97,64.49,9371.0,62.5745,62.7789,62.2534,62.7594,9371.0
2019-09-05 13:30:00,64.32,64.48,64.17,64.42,2260.0,62.594,62.7497,62.448,62.6913,2260.0
2019-09-05 14:00:00,64.34,64.39,64.14,64.28,1900.0,62.6135,62.6621,62.4188,62.5551,1900.0
2019-09-05 14:30:00,64.23,64.82,64.23,64.82,3017.0,62.5064,63.0806,62.5064,63.0806,3017.0
2019-09-05 15:00:00,64.97,65.1,64.81,65.05,10997.0,63.2266,63.3531,63.0709,63.3044,10997.0
2019-09-05 15:30:00,65.13,65.2,64.37,64.54,18371.0,63.3823,63.4504,62.6427,62.8081,18371.0
2019-09-06 09:30:00,64.81,65.0,64.07,64.64,41862.0,63.0709,63.2558,62.3507,62.9054,41862.0
2019-09-06 10:00:00,64.58,65.15,64.3,65.15,9215.0,62.847,63.4017,62.5745,63.4017,9215.0
2019-09-06 10:30:00,65.17,65.39,64.95,65.18,9601.0,63.4212,63.6353,63.2071,63.4309,9601.0
2019-09-06 11:00:00,65.23,65.36,65.05,65.21,11145.0,63.4796,63.6061,63.3044,63.4601,11145.0
2019-09-06 11:30:00,65.05,65.32,65.02,65.04,6900.0,63.3044,63.5672,63.2752,63.2947,6900.0
2019-09-06 12:00:00,65.28,65.37,65.06,65.06,5905.0,63.5282,63.6158,63.3142,63.3142,5905.0
2019-09-06 12:30:00,65.04,65.04,64.78,64.91,2600.0,63.2947,63.2947,63.0417,63.1682,2600.0
2019-09-06 13:00:00,64.91,64.94,64.47,64.88,8560.0,63.1682,63.1974,62.74,63.139,8560.0
2019-09-06 13:30:00,64.92,65.04,64.7,64.8,19838.0,63.1779,63.2947,62.9638,63.0611,19838.0
2019-09-06 14:00:00,64.77,64.93,64.77,64.81,3701.0,63.0319,63.1876,63.0319,63.0709,3701.0
2019-09-06 14:30:00,64.79,64.79,64.12,64.22,10307.0,63.0514,63.0514,62.3994,62.4967,10307.0
2019-09-06 15:00:00,64.24,64.44,64.21,64.37,5135.0,62.5162,62.7108,62.487,62.6427,5135.0
2019-09-06 15:30:00,64.45,64.48,63.66,63.73,35935.0,62.7205,62.7497,61.9517,62.0198,35935.0
2019-09-09 09:30:00,64.55,64.78,63.94,63.97,30478.0,62.8178,63.0417,62.2242,62.2534,30478.0
2019-09-09 10:00:00,64.06,64.9,63.99,64.84,36450.0,62.341,63.1584,62.2729,63.1001,36450.0
2019-09-09 10:30:00,64.85,65.65,64.6,65.54,32731.0,63.1098,63.8883,62.8665,63.7813,32731.0
2019-09-09 11:00:00,65.55,66.22,65.5,65.86,51436.0,63.791,64.443,63.7423,64.0927,51436.0
2019-09-09 11:30:00,65.85,66.15,65.65,66.15,13536.0,64.083,64.3749,63.8883,64.3749,13536.0
2019-09-09 12:00:00,66.26,66.64,65.3,65.3,39581.0,64.4819,64.8518,63.5477,63.5477,39581.0
2019-09-09 12:30:00,65.08,65.33,64.75,65.27,11550.0,63.3336,63.5769,63.0125,63.5185,11550.0
2019-09-09 13:00:00,65.33,65.49,65.25,65.31,20910.0,63.5769,63.7326,63.4991,63.5574,20910.0
2019-09-09 13:30:00,65.12,65.49,65.11,65.4,10583.0,63.3725,63.7326,63.3628,63.645,10583.0
2019-09-09 14:00:00,65.37,65.47,65.36,65.47,3560.0,63.6158,63.7131,63.6061,63.7131,3560.0
2019-09-09 14:30:00,65.56,65.8,65.56,65.71,700.0,63.8007,64.0343,63.8007,63.9467,700.0
2019-09-09 15:00:00,65.75,66.16,65.74,66.09,4384.0,63.9856,64.3846,63.9759,64.3165,4384.0
2019-09-09 15:30:00,66.11,66.17,65.96,66.17,2211.0,64.336,64.3944,64.19,64.3944,2211.0
2019-09-10 09:30:00,65.95,65.95,64.95,65.67,44650.0,64.1803,64.1803,63.2071,63.9078,44650.0
2019-09-10 10:00:00,65.73,66.92,65.73,66.92,46487.0,63.9662,65.1242,63.9662,65.1242,46487.0
2019-09-10 10:30:00,66.74,67.03,66.55,66.83,24770.0,64.9491,65.2313,64.7642,65.0367,24770.0
2019-09-10 11:00:00,66.95,67.33,66.94,66.96,4195.0,65.1534,65.5232,65.1437,65.1632,4195.0
2019-09-10 11:30:00,66.84,68.21,66.84,67.84,19722.0,65.0464,66.3796,65.0464,66.0196,19722.0
2019-09-10 12:00:00,67.94,68.76,67.53,68.7,32569.0,66.1169,66.9149,65.7179,66.8565,32569.0
2019-09-10 12:30:00,68.73,68.85,68.37,68.37,38091.0,66.8857,67.0024,66.5353,66.5353,38091.0
2019-09-10 13:00:00,68.36,68.36,67.83,68.22,17625.0,66.5256,66.5256,66.0098,66.3894,17625.0
2019-09-10 13:30:00,68.43,68.68,68.32,68.36,7955.0,66.5937,66.837,66.4867,66.5256,7955.0
2019-09-10 14:00:00,68.17,68.18,67.77,67.92,6099.0,66.3407,66.3504,65.9514,66.0974,6099.0
2019-09-10 14:30:00,67.92,68.17,67.85,68.17,10916.0,66.0974,66.3407,66.0293,66.3407,10916.0
2019-09-10 15:00:00,68.19,68.27,68.16,68.24,2007.0,66.3602,66.438,66.331,66.4088,2007.0
2019-09-10 15:30:00,68.31,68.63,68.21,68.62,28579.0,66.4769,66.7884,66.3796,66.7786,28579.0
2019-09-11 09:30:00,69.74,70.49,68.49,70.19,112697.0,67.8686,68.5984,66.6521,68.3065,112697.0
2019-09-11 10:00:00,69.98,70.8,69.96,70.75,57649.0,68.1021,68.9001,68.0827,68.8515,57649.0
2019-09-11 10:30:00,70.73,71.24,70.13,71.14,27942.0,68.832,69.3283,68.2481,69.231,27942.0
2019-09-11 11:00:00,71.13,71.27,70.66,70.66,9115.0,69.2213,69.3575,68.7639,68.7639,9115.0
2019-09-11 11:30:00,70.74,71.07,70.54,70.94,15411.0,68.8417,69.1629,68.6471,69.0364,15411.0
2019-09-11 12:00:00,70.99,71.37,70.95,71.12,17824.0,69.085,69.4548,69.0461,69.2115,17824.0
2019-09-11 12:30:00,71.11,71.62,71.11,71.39,10055.0,69.2018,69.6981,69.2018,69.4743,10055.0
2019-09-11 13:00:00,71.51,71.75,71.46,71.67,12737.0,69.5911,69.8246,69.5424,69.7468,12737.0
2019-09-11 13:30:00,71.68,72.03,71.67,71.91,15433.0,69.7565,70.0971,69.7468,69.9803,15433.0
2019-09-11 14:00:00,71.94,72.78,71.91,72.39,14380.0,70.0095,70.827,69.9803,70.4475,14380.0
2019-09-11 14:30:00,72.36,72.45,72.19,72.34,9518.0,70.4183,70.5058,70.2528,70.3988,9518.0
2019-09-11 15:00:00,72.42,73.0,72.42,72.69,11758.0,70.4766,71.0411,70.4766,70.7394,11758.0
2019-09-11 15:30:00,72.77,73.21,72.71,72.93,35999.0,70.8173,71.2454,70.7589,70.973,35999.0
2019-09-12 09:30:00,73.27,73.28,71.09,72.38,111705.0,71.3038,71.3136,69.1823,70.4377,111705.0
2019-09-12 10:00:00,72.23,74.2,71.96,73.09,85793.0,70.2917,72.2089,70.029,71.1287,85793.0
2019-09-12 10:30:00,73.03,73.11,71.57,71.57,23932.0,71.0703,71.1481,69.6495,69.6495,23932.0
2019-09-12 11:00:00,71.56,72.67,71.16,72.66,25625.0,69.6397,70.7199,69.2505,70.7102,25625.0
2019-09-12 11:30:00,72.64,73.36,72.63,73.08,10738.0,70.6907,71.3914,70.681,71.1189,10738.0
2019-09-12 12:00:00,73.05,73.06,72.36,72.57,8301.0,71.0897,71.0995,70.4183,70.6226,8301.0
2019-09-12 12:30:00,72.71,73.2,72.7,73.12,3450.0,70.7589,71.2357,70.7491,71.1579,3450.0
2019-09-12 13:00:00,73.13,73.25,72.77,72.77,4374.0,71.1676,71.2844,70.8173,70.8173,4374.0
2019-09-12 13:30:00,72.84,73.18,72.84,72.93,13504.0,70.8854,71.2163,70.8854,70.973,13504.0
2019-09-12 14:00:00,72.83,72.86,72.51,72.7,18118.0,70.8756,70.9048,70.5642,70.7491,18118.0
2019-09-12 14:30:00,72.97,73.44,72.91,73.12,9234.0,71.0119,71.4693,70.9535,71.1579,9234.0
2019-09-12 15:00:00,73.02,73.6,72.87,73.59,8230.0,71.0605,71.625,70.9146,71.6153,8230.0
2019-09-12 15:30:00,73.53,73.81,72.89,72.97,26783.0,71.5569,71.8293,70.934,71.0119,26783.0
2019-09-13 09:30:00,74.11,75.56,74.11,74.14,145197.0,72.1213,73.5324,72.1213,72.1505,145197.0
2019-09-13 10:00:00,74.15,74.38,73.21,74.17,61049.0,72.1602,72.3841,71.2454,72.1797,61049.0
2019-09-13 10:30:00,74.18,74.67,74.08,74.46,16717.0,72.1894,72.6663,72.0921,72.4619,16717.0
2019-09-13 11:00:00,74.45,74.77,74.04,74.04,10363.0,72.4522,72.7636,72.0532,72.0532,10363.0
2019-09-13 11:30:00,74.41,74.41,73.89,73.89,6938.0,72.4132,72.4132,71.9072,71.9072,6938.0
2019-09-13 12:00:00,73.92,74.57,73.92,74.47,21367.0,71.9364,72.569,71.9364,72.4716,21367.0
2019-09-13 12:30:00,74.24,74.47,74.09,74.15,6374.0,72.2478,72.4716,72.1018,72.1602,6374.0
2019-09-13 13:00:00,73.95,73.98,73.83,73.84,10645.0,71.9656,71.9948,71.8488,71.8585,10645.0
2019-09-13 13:30:00,73.76,73.88,73.33,73.76,13141.0,71.7807,71.8975,71.3622,71.7807,13141.0
2019-09-13 14:00:00,73.68,73.95,73.67,73.85,4371.0,71.7028,71.9656,71.6931,71.8683,4371.0
2019-09-13 14:30:00,73.94,73.99,73.72,73.72,7800.0,71.9559,72.0045,71.7418,71.7418,7800.0
2019-09-13 15:00:00,73.72,73.83,73.48,73.8,13693.0,71.7418,71.8488,71.5082,71.8196,13693.0
2019-09-13 15:30:00,73.69,73.91,73.31,73.34,22548.0,71.7126,71.9267,71.3428,71.372,22548.0
2019-09-16 09:30:00,72.97,74.46,72.59,74.25,61549.0,71.0119,72.4619,70.6421,72.2575,61549.0
2019-09-16 10:00:00,74.06,74.74,73.88,74.35,23452.0,72.0726,72.7344,71.8975,72.3549,23452.0
2019-09-16 10:30:00,74.31,74.87,74.27,74.87,29957.0,72.3159,72.8609,72.277,72.8609,29957.0
2019-09-16 11:00:00,74.82,75.34,74.7,74.84,9447.0,72.8122,73.3183,72.6955,72.8317,9447.0
2019-09-16 11:30:00,74.69,74.8,73.58,73.61,7903.0,72.6857,72.7928,71.6055,71.6347,7903.0
2019-09-16 12:00:00,73.72,74.23,73.72,74.1,8145.0,71.7418,72.2381,71.7418,72.1116,8145.0
2019-09-16 12:30:00,74.38,74.75,74.38,74.75,2332.0,72.3841,72.7441,72.3841,72.7441,2332.0
2019-09-16 13:00:00,74.74,75.06,74.74,74.79,2782.0,72.7344,73.0458,72.7344,72.7831,2782.0
2019-09-16 13:30:00,74.71,74.95,74.65,74.95,17115.0,72.7052,72.9388,72.6468,72.9388,17115.0
2019-09-16 14:00:00,75.07,75.1,74.52,74.79,17065.0,73.0555,73.0847,72.5203,72.7831,17065.0
2019-09-16 14:30:00,74.62,74.74,74.57,74.74,2804.0,72.6176,72.7344,72.569,72.7344,2804.0
2019-09-16 15:00:00,74.75,74.81,74.37,74.48,2931.0,72.7441,72.8025,72.3743,72.4814,2931.0
2019-09-16 15:30:00,74.17,74.46,74.08,74.17,25357.0,72.1797,72.4619,72.0921,72.1797,25357.0
2019-09-17 09:30:00,73.5,73.51,72.41,73.18,51775.0,71.5277,71.5374,70.4669,71.2163,51775.0
2019-09-17 10:00:00,72.72,72.81,72.16,72.2,50067.0,70.7686,70.8562,70.2236,70.2626,50067.0
2019-09-17 10:30:00,72.27,73.1,72.15,73.04,35837.0,70.3307,71.1384,70.2139,71.08,35837.0
2019-09-17 11:00:00,72.94,73.44,72.66,73.08,23184.0,70.9827,71.4693,70.7102,71.1189,23184.0
2019-09-17 11:30:00,73.17,73.7,73.17,73.37,16006.0,71.2065,71.7223,71.2065,71.4012,16006.0
2019-09-17 12:00:00,73.43,73.51,73.32,73.32,2700.0,71.4595,71.5374,71.3525,71.3525,2700.0
2019-09-17 12:30:00,73.47,73.47,72.89,73.17,10541.0,71.4985,71.4985,70.934,71.2065,10541.0
2019-09-17 13:00:00,73.13,73.47,73.12,73.24,10924.0,71.1676,71.4985,71.1579,71.2746,10924.0
2019-09-17 13:30:00,73.36,73.51,73.18,73.29,20465.0,71.3914,71.5374,71.2163,71.3233,20465.0
2019-09-17 14:00:00,73.43,73.58,73.19,73.2,15784.0,71.4595,71.6055,71.226,71.2357,15784.0
2019-09-17 14:30:00,73.2,73.3,73.02,73.22,12432.0,71.2357,71.333,71.0605,71.2552,12432.0
2019-09-17 15:00:00,73.27,73.6,73.11,73.12,3300.0,71.3038,71.625,71.1481,71.1579,3300.0
2019-09-17 15:30:00,73.13,73.54,73.13,73.54,13819.0,71.1676,71.5666,71.1676,71.5666,13819.0
2019-09-18 09:30:00,73.56,73.56,72.64,72.79,51958.0,71.5861,71.5861,70.6907,70.8367,51958.0
2019-09-18 10:00:00,72.81,72.86,72.48,72.62,11049.0,70.8562,70.9048,70.535,70.6713,11049.0
2019-09-18 10:30:00,72.71,72.71,71.99,72.02,20428.0,70.7589,70.7589,70.0582,70.0874,20428.0
2019-09-18 11:00:00,72.08,72.16,71.59,71.6,13003.0,70.1458,70.2236,69.6689,69.6787,13003.0
2019-09-18 11:30:00,71.77,71.77,71.35,71.52,18337.0,69.8441,69.8441,69.4354,69.6008,18337.0
2019-09-18 12:00:00,71.65,71.82,71.59,71.59,3444.0,69.7273,69.8927,69.6689,69.6689,3444.0
2019-09-18 12:30:00,71.6,71.6,71.21,71.22,8866.0,69.6787,69.6787,69.2991,69.3089,8866.0
2019-09-18 13:00:00,71.24,71.36,71.2,71.29,8810.0,69.3283,69.4451,69.2894,69.377,8810.0
2019-09-18 13:30:00,71.01,71.92,70.93,71.91,24813.0,69.1045,69.9901,69.0266,69.9803,24813.0
2019-09-18 14:00:00,71.88,71.88,70.61,70.69,22338.0,69.9511,69.9511,68.7152,68.7931,22338.0
2019-09-18 14:30:00,70.71,70.82,70.2,70.66,21061.0,68.8125,68.9196,68.3162,68.7639,21061.0
2019-09-18 15:00:00,70.69,71.64,70.54,71.59,15656.0,68.7931,69.7176,68.6471,69.6689,15656.0
2019-09-18 15:30:00,71.66,72.22,71.66,72.15,23903.0,69.737,70.282,69.737,70.2139,23903.0
2019-09-19 09:30:00,72.61,73.23,72.15,72.67,112465.0,70.6616,71.2649,70.2139,70.7199,112465.0
2019-09-19 10:00:00,72.73,73.38,72.73,73.3,27217.0,70.7783,71.4109,70.7783,71.333,27217.0
2019-09-19 10:30:00,73.23,73.67,73.19,73.54,12312.0,71.2649,71.6931,71.226,71.5666,12312.0
2019-09-19 11:00:00,73.49,74.0,73.46,73.85,9580.0,71.5179,72.0143,71.4887,71.8683,9580.0
2019-09-19 11:30:00,73.79,73.98,72.93,72.96,33302.0,71.8099,71.9948,70.973,71.0022,33302.0
2019-09-19 12:00:00,73.17,73.22,72.48,72.48,19730.0,71.2065,71.2552,70.535,70.535,19730.0
2019-09-19 12:30:00,72.55,72.93,72.55,72.93,2680.0,70.6032,70.973,70.6032,70.973,2680.0
2019-09-19 13:00:00,72.93,73.15,72.47,72.48,4800.0,70.973,71.1871,70.5253,70.535,4800.0
2019-09-19 13:30:00,72.37,72.52,72.05,72.28,17344.0,70.428,70.574,70.1166,70.3404,17344.0
2019-09-19 14:00:00,72.36,72.59,72.32,72.38,12483.0,70.4183,70.6421,70.3793,70.4377,12483.0
2019-09-19 14:30:00,72.05,72.06,71.7,71.7,2453.0,70.1166,70.1263,69.776,69.776,2453.0
2019-09-19 15:00:00,71.78,71.83,71.54,71.56,11805.0,69.8538,69.9025,69.6203,69.6397,11805.0
2019-09-19 15:30:00,71.36,71.43,70.85,71.09,24378.0,69.4451,69.5132,68.9488,69.1823,24378.0
2019-09-20 09:30:00,71.08,71.77,71.01,71.38,11733.0,69.1726,69.8441,69.1045,69.4646,11733.0
2019-09-20 10:00:00,71.49,72.22,71.44,72.16,14525.0,69.5716,70.282,69.5229,70.2236,14525.0
2019-09-20 10:30:00,72.12,72.12,71.61,71.85,8451.0,70.1847,70.1847,69.6884,69.9219,8451.0
2019-09-20 11:00:00,71.86,71.91,71.32,71.77,6779.0,69.9317,69.9803,69.4062,69.8441,6779.0
2019-09-20 11:30:00,71.86,72.05,71.77,71.89,6852.0,69.9317,70.1166,69.8441,69.9609,6852.0
2019-09-20 12:00:00,71.95,72.29,71.93,72.18,6715.0,70.0193,70.3501,69.9998,70.2431,6715.0
2019-09-20 12:30:00,72.01,72.02,71.78,71.96,5350.0,70.0777,70.0874,69.8538,70.029,5350.0
2019-09-20 13:00:00,71.92,71.96,69.4,70.83,66699.0,69.9901,70.029,67.5377,68.9293,66699.0
2019-09-20 13:30:00,70.53,70.95,70.46,70.9,11200.0,68.6374,69.0461,68.5692,68.9974,11200.0
2019-09-20 14:00:00,70.94,71.1,70.62,70.66,11222.0,69.0364,69.1921,68.725,68.7639,11222.0
2019-09-20 14:30:00,70.65,71.12,70.65,70.94,13543.0,68.7541,69.2115,68.7541,69.0364,13543.0
2019-09-20 15:00:00,70.9,70.92,70.66,70.66,3500.0,68.9974,69.0169,68.7639,68.7639,3500.0
2019-09-20 15:30:00,70.49,71.28,70.45,70.6,29777.0,68.5984,69.3672,68.5595,68.7055,29777.0
2019-09-23 09:30:00,69.9,71.03,69.62,70.53,37390.0,68.0243,69.1239,67.7518,68.6374,37390.0
2019-09-23 10:00:00,70.35,70.35,69.6,69.98,24678.0,68.4622,68.4622,67.7323,68.1021,24678.0
2019-09-23 10:30:00,70.11,70.45,69.6,69.91,12332.0,68.2286,68.5595,67.7323,68.034,12332.0
2019-09-23 11:00:00,69.92,70.68,69.92,70.65,17949.0,68.0437,68.7833,68.0437,68.7541,17949.0
2019-09-23 11:30:00,70.68,71.01,70.59,70.86,9882.0,68.7833,69.1045,68.6958,68.9585,9882.0
2019-09-23 12:00:00,70.83,71.04,70.83,71.04,3200.0,68.9293,69.1337,68.9293,69.1337,3200.0
2019-09-23 12:30:00,71.04,71.21,70.83,70.97,8320.0,69.1337,69.2991,68.9293,69.0656,8320.0
2019-09-23 13:00:00,71.0,71.13,71.0,71.13,6500.0,69.0948,69.2213,69.0948,69.2213,6500.0
2019-09-23 13:30:00,71.16,71.27,71.03,71.26,2826.0,69.2505,69.3575,69.1239,69.3478,2826.0
2019-09-23 14:00:00,71.29,71.32,71.2,71.23,3495.0,69.377,69.4062,69.2894,69.3186,3495.0
2019-09-23 14:30:00,71.18,71.18,70.82,70.83,3235.0,69.2699,69.2699,68.9196,68.9293,3235.0
2019-09-23 15:00:00,70.94,71.35,70.94,71.35,1700.0,69.0364,69.4354,69.0364,69.4354,1700.0
2019-09-23 15:30:00,71.34,71.36,70.49,70.56,23264.0,69.4256,69.4451,68.5984,68.6666,23264.0
2019-09-24 09:30:00,71.03,71.25,70.63,70.89,49638.0,69.1239,69.338,68.7347,68.9877,49638.0
2019-09-24 10:00:00,70.62,70.64,69.51,69.8,21569.0,68.725,68.7444,67.6447,67.927,21569.0
2019-09-24 10:30:00,69.81,69.93,69.3,69.38,6351.0,67.9367,68.0535,67.4404,67.5182,6351.0
2019-09-24 11:00:00,69.32,69.39,68.6,68.68,28440.0,67.4598,67.528,66.7592,66.837,28440.0
2019-09-24 11:30:00,68.67,68.72,68.0,68.42,17146.0,66.8273,66.8759,66.1753,66.584,17146.0
2019-09-24 12:00:00,68.42,68.86,67.53,67.53,12148.0,66.584,67.0122,65.7179,65.7179,12148.0
2019-09-24 12:30:00,67.66,67.72,67.0,67.02,18549.0,65.8444,65.9028,65.2021,65.2216,18549.0
2019-09-24 13:00:00,67.15,67.54,66.84,66.84,12627.0,65.3481,65.7276,65.0464,65.0464,12627.0
2019-09-24 13:30:00,67.06,67.58,66.96,67.18,8791.0,65.2605,65.7665,65.1632,65.3773,8791.0
2019-09-24 14:00:00,67.21,68.23,66.59,68.03,24286.0,65.4065,66.3991,64.8031,66.2045,24286.0
2019-09-24 14:30:00,68.05,68.24,67.31,67.57,14801.0,66.2239,66.4088,65.5038,65.7568,14801.0
2019-09-24 15:00:00,67.56,67.74,67.0,67.08,7732.0,65.7471,65.9222,65.2021,65.2799,7732.0
2019-09-24 15:30:00,67.18,67.52,66.85,67.36,60286.0,65.3773,65.7081,65.0561,65.5524,60286.0
2019-09-25 09:30:00,67.17,68.37,67.02,67.03,42845.0,65.3675,66.5353,65.2216,65.2313,42845.0
2019-09-25 10:00:00,67.03,67.38,66.52,66.97,27368.0,65.2313,65.5719,64.735,65.1729,27368.0
2019-09-25 10:30:00,66.96,67.84,66.89,67.7,20646.0,65.1632,66.0196,65.095,65.8833,20646.0
2019-09-25 11:00:00,67.81,68.69,67.77,68.16,60573.0,65.9904,66.8467,65.9514,66.331,60573.0
2019-09-25 11:30:00,68.21,68.46,67.8,68.11,11010.0,66.3796,66.6229,65.9806,66.2823,11010.0
2019-09-25 12:00:00,68.13,68.86,68.13,68.86,17020.0,66.3018,67.0122,66.3018,67.0122,17020.0
2019-09-25 12:30:00,68.86,69.05,68.65,68.82,8400.0,67.0122,67.1971,66.8078,66.9733,8400.0
2019-09-25 13:00:00,68.83,68.97,68.74,68.97,3863.0,66.983,67.1192,66.8954,67.1192,3863.0
2019-09-25 13:30:00,68.92,69.21,68.92,69.21,1750.0,67.0706,67.3528,67.0706,67.3528,1750.0
2019-09-25 14:00:00,69.38,69.64,69.24,69.64,8913.0,67.5182,67.7712,67.382,67.7712,8913.0
2019-09-25 14:30:00,69.58,69.83,69.48,69.8,6591.0,67.7129,67.9562,67.6155,67.927,6591.0
2019-09-25 15:00:00,69.71,69.81,69.59,69.79,7373.0,67.8394,67.9367,67.7226,67.9172,7373.0
2019-09-25 15:30:00,69.83,69.86,69.33,69.49,32350.0,67.9562,67.9853,67.4696,67.6253,32350.0
2019-09-26 09:30:00,69.32,69.32,68.22,68.51,55513.0,67.4598,67.4598,66.3894,66.6716,55513.0
2019-09-26 10:00:00,68.58,68.84,67.59,68.02,31995.0,66.7397,66.9927,65.7763,66.1947,31995.0
2019-09-26 10:30:00,67.96,68.29,67.62,67.8,14454.0,66.1363,66.4575,65.8055,65.9806,14454.0
2019-09-26 11:00:00,67.59,67.59,66.65,66.65,11750.0,65.7763,65.7763,64.8615,64.8615,11750.0
2019-09-26 11:30:00,66.96,67.19,66.72,66.82,7072.0,65.1632,65.387,64.9296,65.0269,7072.0
2019-09-26 12:00:00,66.8,67.6,66.69,67.57,8999.0,65.0075,65.786,64.9004,65.7568,8999.0
2019-09-26 12:30:00,67.56,67.8,67.25,67.31,12110.0,65.7471,65.9806,65.4454,65.5038,12110.0
2019-09-26 13:00:00,67.31,67.37,66.63,66.8,16111.0,65.5038,65.5622,64.842,65.0075,16111.0
2019-09-26 13:30:00,66.83,67.19,66.83,67.09,5200.0,65.0367,65.387,65.0367,65.2897,5200.0
2019-09-26 14:00:00,67.33,67.78,67.19,67.53,9305.0,65.5232,65.9612,65.387,65.7179,9305.0
2019-09-26 14:30:00,67.55,67.68,67.45,67.47,3100.0,65.7373,65.8638,65.64,65.6595,3100.0
2019-09-26 15:00:00,67.55,67.72,67.38,67.59,10676.0,65.7373,65.9028,65.5719,65.7763,10676.0
2019-09-26 15:30:00,67.59,67.74,67.14,67.23,15917.0,65.7763,65.9222,65.3383,65.4259,15917.0
2019-09-27 09:30:00,67.83,68.19,67.1,67.29,32483.0,66.0098,66.3602,65.2994,65.4843,32483.0
2019-09-27 10:00:00,67.3,67.52,66.98,67.51,23122.0,65.494,65.7081,65.1826,65.6984,23122.0
2019-09-27 10:30:00,67.54,68.16,67.43,68.1,25283.0,65.7276,66.331,65.6206,66.2726,25283.0
2019-09-27 11:00:00,68.06,68.14,67.75,67.87,5010.0,66.2336,66.3115,65.932,66.0487,5010.0
2019-09-27 11:30:00,67.87,67.87,66.02,67.57,43285.0,66.0487,66.0487,64.2484,65.7568,43285.0
2019-09-27 12:00:00,67.26,67.26,66.74,66.81,1899.0,65.4551,65.4551,64.9491,65.0172,1899.0
2019-09-27 12:30:00,66.51,66.67,65.47,65.52,19217.0,64.7252,64.8809,63.7131,63.7618,19217.0
2019-09-27 13:00:00,65.46,66.26,65.36,65.88,11582.0,63.7034,64.4819,63.6061,64.1121,11582.0
2019-09-27 13:30:00,65.75,66.21,65.5,66.15,10817.0,63.9856,64.4333,63.7423,64.3749,10817.0
2019-09-27 14:00:00,66.01,66.07,65.35,65.46,4705.0,64.2387,64.297,63.5964,63.7034,4705.0
2019-09-27 14:30:00,65.5,65.5,64.73,64.9,9595.0,63.7423,63.7423,62.993,63.1584,9595.0
2019-09-27 15:00:00,64.93,65.25,64.72,65.07,8815.0,63.1876,63.4991,62.9833,63.3239,8815.0
2019-09-27 15:30:00,65.11,65.69,65.11,65.58,31727.0,63.3628,63.9272,63.3628,63.8202,31727.0
2019-09-30 09:30:00,65.84,66.23,65.73,65.98,18017.0,64.0732,64.4528,63.9662,64.2095,18017.0
2019-09-30 10:00:00,66.01,66.09,65.34,65.35,11387.0,64.2387,64.3165,63.5866,63.5964,11387.0
2019-09-30 10:30:00,65.38,65.67,65.11,65.53,13589.0,63.6256,63.9078,63.3628,63.7715,13589.0
2019-09-30 11:00:00,65.57,65.76,65.16,65.61,19875.0,63.8105,63.9954,63.4115,63.8494,19875.0
2019-09-30 11:30:00,65.57,65.86,65.31,65.31,7862.0,63.8105,64.0927,63.5574,63.5574,7862.0
2019-09-30 12:00:00,65.64,66.28,65.62,66.28,18237.0,63.8786,64.5014,63.8591,64.5014,18237.0
2019-09-30 12:30:00,66.28,66.41,66.08,66.32,13583.0,64.5014,64.6279,64.3068,64.5403,13583.0
2019-09-30 13:00:00,66.35,66.59,66.31,66.35,7363.0,64.5695,64.8031,64.5306,64.5695,7363.0
2019-09-30 13:30:00,66.35,66.8,66.26,66.63,11600.0,64.5695,65.0075,64.4819,64.842,11600.0
2019-09-30 14:00:00,66.8,66.88,66.73,66.73,2950.0,65.0075,65.0853,64.9393,64.9393,2950.0
2019-09-30 14:30:00,66.75,66.95,66.74,66.92,5758.0,64.9588,65.1534,64.9491,65.1242,5758.0
2019-09-30 15:00:00,66.89,66.95,66.69,66.69,11552.0,65.095,65.1534,64.9004,64.9004,11552.0
2019-09-30 15:30:00,66.64,66.64,65.78,65.78,45128.0,64.8518,64.8518,64.0148,64.0148,45128.0
2019-10-01 09:30:00,66.76,68.37,66.71,68.13,90112.0,64.9685,66.5353,64.9199,66.3018,90112.0
2019-10-01 10:00:00,67.68,67.83,65.71,66.08,75896.0,65.8638,66.0098,63.9467,64.3068,75896.0
2019-10-01 10:30:00,66.09,66.3,65.43,65.44,64699.0,64.3165,64.5209,63.6742,63.684,64699.0
2019-10-01 11:00:00,65.44,65.78,65.17,65.73,15690.0,63.684,64.0148,63.4212,63.9662,15690.0
2019-10-01 11:30:00,65.75,65.96,64.72,64.97,14999.0,63.9856,64.19,62.9833,63.2266,14999.0
2019-10-01 12:00:00,64.9,64.9,63.91,63.91,24628.0,63.1584,63.1584,62.195,62.195,24628.0
2019-10-01 12:30:00,64.13,64.33,63.79,63.79,22456.0,62.4091,62.6037,62.0782,62.0782,22456.0
2019-10-01 13:00:00,63.68,63.68,62.64,62.78,23904.0,61.9712,61.9712,60.9591,61.0953,23904.0
2019-10-01 13:30:00,62.72,62.82,61.98,61.98,20137.0,61.0369,61.1343,60.3168,60.3168,20137.0
2019-10-01 14:00:00,61.94,62.12,61.56,61.97,13773.0,60.2779,60.453,59.9081,60.3071,13773.0
2019-10-01 14:30:00,62.05,62.55,62.05,62.33,26668.0,60.3849,60.8715,60.3849,60.6574,26668.0
2019-10-01 15:00:00,62.22,62.51,62.01,62.32,19690.0,60.5504,60.8326,60.346,60.6477,19690.0
2019-10-01 15:30:00,62.22,62.29,61.77,61.98,74627.0,60.5504,60.6185,60.1124,60.3168,74627.0
2019-10-02 09:30:00,60.94,60.94,59.12,59.45,80534.0,59.3047,59.3047,57.5335,57.8547,80534.0
2019-10-02 10:00:00,59.33,60.88,59.16,60.32,28314.0,57.7379,59.2463,57.5725,58.7013,28314.0
2019-10-02 10:30:00,59.83,60.12,59.37,60.08,18967.0,58.2245,58.5067,57.7768,58.4678,18967.0
2019-10-02 11:00:00,60.14,60.56,59.97,60.05,12070.0,58.5262,58.9349,58.3607,58.4386,12070.0
2019-10-02 11:30:00,60.03,60.03,59.46,59.67,11255.0,58.4191,58.4191,57.8644,58.0688,11255.0
2019-10-02 12:00:00,59.69,59.73,58.99,59.26,33202.0,58.0883,58.1272,57.407,57.6698,33202.0
2019-10-02 12:30:00,59.33,59.33,58.79,59.07,18326.0,57.7379,57.7379,57.2124,57.4849,18326.0
2019-10-02 13:00:00,59.03,59.77,58.9,59.77,25597.0,57.446,58.1661,57.3195,58.1661,25597.0
2019-10-02 13:30:00,59.66,59.66,59.21,59.36,4753.0,58.0591,58.0591,57.6211,57.7671,4753.0
2019-10-02 14:00:00,59.34,59.83,59.26,59.77,11310.0,57.7476,58.2245,57.6698,58.1661,11310.0
2019-10-02 14:30:00,59.74,60.14,59.74,60.0,9288.0,58.1369,58.5262,58.1369,58.3899,9288.0
2019-10-02 15:00:00,60.12,60.48,59.89,60.33,25248.0,58.5067,58.8571,58.2829,58.7111,25248.0
2019-10-02 15:30:00,60.25,60.55,59.97,60.46,88208.0,58.6332,58.9252,58.3607,58.8376,88208.0
2019-10-03 09:30:00,59.82,60.19,59.44,59.67,64166.0,58.2148,58.5748,57.845,58.0688,64166.0
2019-10-03 10:00:00,59.66,59.67,57.7,59.07,114234.0,58.0591,58.0688,56.1517,57.4849,114234.0
2019-10-03 10:30:00,58.97,59.46,58.31,59.3,43035.0,57.3876,57.8644,56.7453,57.7087,43035.0
2019-10-03 11:00:00,59.2,60.74,59.12,60.0,40702.0,57.6114,59.1101,57.5335,58.3899,40702.0
2019-10-03 11:30:00,59.92,59.92,58.93,59.15,12608.0,58.3121,58.3121,57.3486,57.5627,12608.0
2019-10-03 12:00:00,59.44,60.0,59.14,60.0,15490.0,57.845,58.3899,57.553,58.3899,15490.0
2019-10-03 12:30:00,60.0,60.57,59.96,60.33,24096.0,58.3899,58.9446,58.351,58.7111,24096.0
2019-10-03 13:00:00,60.41,60.7,60.16,60.67,11936.0,58.7889,59.0711,58.5456,59.042,11936.0
2019-10-03 13:30:00,60.68,61.19,60.43,61.0,14841.0,59.0517,59.548,58.8084,59.3631,14841.0
2019-10-03 14:00:00,60.79,61.24,60.64,61.21,13209.0,59.1587,59.5967,59.0128,59.5675,13209.0
2019-10-03 14:30:00,61.14,61.33,60.87,60.9,9404.0,59.4993,59.6842,59.2366,59.2658,9404.0
2019-10-03 15:00:00,60.94,60.95,60.51,60.52,19836.0,59.3047,59.3144,58.8862,58.896,19836.0
2019-10-03 15:30:00,60.62,61.15,60.37,61.12,25501.0,58.9933,59.5091,58.75,59.4799,25501.0
2019-10-04 09:30:00,61.48,62.3,61.31,61.86,22980.0,59.8302,60.6282,59.6648,60.2,22980.0
2019-10-04 10:00:00,62.0,62.03,60.85,60.85,14760.0,60.3363,60.3655,59.2171,59.2171,14760.0
2019-10-04 10:30:00,60.76,60.83,60.35,60.65,27146.0,59.1295,59.1977,58.7305,59.0225,27146.0
2019-10-04 11:00:00,60.64,61.17,60.39,61.15,15733.0,59.0128,59.5285,58.7695,59.5091,15733.0
2019-10-04 11:30:00,61.19,61.59,61.19,61.59,18035.0,59.548,59.9373,59.548,59.9373,18035.0
2019-10-04 12:00:00,61.55,61.71,61.32,61.59,17245.0,59.8983,60.054,59.6745,59.9373,17245.0
2019-10-04 12:30:00,61.79,61.79,61.62,61.64,2500.0,60.1319,60.1319,59.9665,59.9859,2500.0
2019-10-04 13:00:00,61.41,61.76,61.3,61.69,4987.0,59.7621,60.1027,59.655,60.0346,4987.0
2019-10-04 13:30:00,61.66,62.0,61.56,61.74,4900.0,60.0054,60.3363,59.9081,60.0832,4900.0
2019-10-04 14:00:00,61.76,62.03,61.72,61.94,8900.0,60.1027,60.3655,60.0638,60.2779,8900.0
2019-10-04 14:30:00,62.08,62.19,61.97,62.02,7770.0,60.4141,60.5212,60.3071,60.3557,7770.0
2019-10-04 15:00:00,62.03,62.25,62.03,62.25,2622.0,60.3655,60.5796,60.3655,60.5796,2622.0
2019-10-04 15:30:00,62.35,62.92,62.33,62.86,40170.0,60.6769,61.2316,60.6574,61.1732,40170.0
2019-10-07 09:30:00,62.34,62.64,61.54,62.33,48351.0,60.6671,60.9591,59.8886,60.6574,48351.0
2019-10-07 10:00:00,62.4,62.76,62.15,62.68,14179.0,60.7255,61.0759,60.4822,60.998,14179.0
2019-10-07 10:30:00,62.6,63.17,62.42,63.07,8398.0,60.9202,61.4749,60.745,61.3776,8398.0
2019-10-07 11:00:00,63.34,63.61,63.05,63.1,15187.0,61.6403,61.9031,61.3581,61.4067,15187.0
2019-10-07 11:30:00,62.93,63.3,62.93,63.17,6540.0,61.2413,61.6014,61.2413,61.4749,6540.0
2019-10-07 12:00:00,63.23,63.26,63.05,63.22,2333.0,61.5333,61.5625,61.3581,61.5235,2333.0
2019-10-07 12:30:00,63.14,63.4,63.14,63.35,1100.0,61.4457,61.6987,61.4457,61.65,1100.0
2019-10-07 13:00:00,63.35,63.37,62.79,62.96,2008.0,61.65,61.6695,61.1051,61.2705,2008.0
2019-10-07 13:30:00,63.02,63.97,63.02,63.73,24720.0,61.3289,62.2534,61.3289,62.0198,24720.0
2019-10-07 14:00:00,63.64,63.64,62.89,62.96,5521.0,61.9323,61.9323,61.2024,61.2705,5521.0
2019-10-07 14:30:00,62.89,62.89,62.23,62.76,18329.0,61.2024,61.2024,60.5601,61.0759,18329.0
2019-10-07 15:00:00,62.7,62.97,62.68,62.89,4063.0,61.0175,61.2802,60.998,61.2024,4063.0
2019-10-07 15:30:00,62.8,62.86,62.4,62.4,18005.0,61.1148,61.1732,60.7255,60.7255,18005.0
2019-10-08 09:30:00,60.66,60.72,59.61,59.71,50482.0,59.0322,59.0906,58.0104,58.1077,50482.0
2019-10-08 10:00:00,59.59,60.0,58.97,59.52,38490.0,57.9909,58.3899,57.3876,57.9228,38490.0
2019-10-08 10:30:00,59.48,60.22,59.14,60.13,18888.0,57.8839,58.604,57.553,58.5164,18888.0
2019-10-08 11:00:00,60.13,60.36,59.46,59.49,19874.0,58.5164,58.7403,57.8644,57.8936,19874.0
2019-10-08 11:30:00,59.37,59.76,59.1,59.76,14643.0,57.7768,58.1564,57.5141,58.1564,14643.0
2019-10-08 12:00:00,59.6,60.09,59.45,59.94,16305.0,58.0007,58.4775,57.8547,58.3315,16305.0
2019-10-08 12:30:00,59.78,60.49,59.55,59.69,21112.0,58.1758,58.8668,57.952,58.0883,21112.0
2019-10-08 13:00:00,59.71,60.23,59.55,60.23,8971.0,58.1077,58.6138,57.952,58.6138,8971.0
2019-10-08 13:30:00,60.28,60.33,60.09,60.14,3703.0,58.6624,58.7111,58.4775,58.5262,3703.0
2019-10-08 14:00:00,59.94,60.21,59.89,60.09,1900.0,58.3315,58.5943,58.2829,58.4775,1900.0
2019-10-08 14:30:00,60.18,61.25,59.81,60.27,57184.0,58.5651,59.6064,58.205,58.6527,57184.0
2019-10-08 15:00:00,60.38,60.75,59.94,60.21,7707.0,58.7597,59.1198,58.3315,58.5943,7707.0
2019-10-08 15:30:00,60.38,60.38,59.36,59.42,22296.0,58.7597,58.7597,57.7671,57.8255,22296.0
2019-10-09 09:30:00,60.74,60.82,60.15,60.34,24442.0,59.1101,59.1879,58.5359,58.7208,24442.0
2019-10-09 10:00:00,60.35,60.49,60.08,60.27,17498.0,58.7305,58.8668,58.4678,58.6527,17498.0
2019-10-09 10:30:00,60.32,60.5,60.18,60.19,13050.0,58.7013,58.8765,58.5651,58.5748,13050.0
2019-10-09 11:00:00,60.2,60.22,59.69,60.02,4126.0,58.5846,58.604,58.0883,58.4094,4126.0
2019-10-09 11:30:00,59.98,60.32,59.97,60.05,3154.0,58.3705,58.7013,58.3607,58.4386,3154.0
2019-10-09 12:00:00,60.07,60.3,60.06,60.06,5987.0,58.4581,58.6819,58.4483,58.4483,5987.0
2019-10-09 12:30:00,60.18,60.18,60.04,60.04,1000.0,58.5651,58.5651,58.4289,58.4289,1000.0
2019-10-09 13:00:00,60.21,60.45,59.79,59.79,5306.0,58.5943,58.8279,58.1856,58.1856,5306.0
2019-10-09 13:30:00,59.94,60.29,59.94,60.25,2938.0,58.3315,58.6722,58.3315,58.6332,2938.0
2019-10-09 14:00:00,60.16,60.29,60.16,60.29,1303.0,58.5456,58.6722,58.5456,58.6722,1303.0
2019-10-09 14:30:00,60.3,60.55,60.27,60.55,6790.0,58.6819,58.9252,58.6527,58.9252,6790.0
2019-10-09 15:00:00,60.53,60.74,60.53,60.74,7433.0,58.9057,59.1101,58.9057,59.1101,7433.0
2019-10-09 15:30:00,60.74,60.87,60.0,60.2,24875.0,59.1101,59.2366,58.3899,58.5846,24875.0
2019-10-10 09:30:00,60.47,61.82,60.32,61.73,58789.0,58.8473,60.1611,58.7013,60.0735,58789.0
2019-10-10 10:00:00,61.7,61.75,61.03,61.04,40752.0,60.0443,60.093,59.3923,59.402,40752.0
2019-10-10 10:30:00,60.93,61.75,60.9,61.72,15175.0,59.295,60.093,59.2658,60.0638,15175.0
2019-10-10 11:00:00,61.83,61.86,61.34,61.34,10784.0,60.1708,60.2,59.694,59.694,10784.0
2019-10-10 11:30:00,61.33,61.62,61.32,61.42,5113.0,59.6842,59.9665,59.6745,59.7718,5113.0
2019-10-10 12:00:00,61.37,61.37,60.86,60.92,19189.0,59.7232,59.7232,59.2269,59.2852,19189.0
2019-10-10 12:30:00,60.94,61.0,60.75,60.95,13028.0,59.3047,59.3631,59.1198,59.3144,13028.0
2019-10-10 13:00:00,61.0,61.02,60.65,60.65,3993.0,59.3631,59.3826,59.0225,59.0225,3993.0
2019-10-10 13:30:00,60.62,61.08,60.37,60.99,14374.0,58.9933,59.441,58.75,59.3534,14374.0
2019-10-10 14:00:00,60.97,60.99,60.19,60.73,10077.0,59.3339,59.3534,58.5748,59.1003,10077.0
2019-10-10 14:30:00,60.79,61.0,60.75,61.0,3289.0,59.1587,59.3631,59.1198,59.3631,3289.0
2019-10-10 15:00:00,60.89,61.25,60.88,61.25,3750.0,59.2561,59.6064,59.2463,59.6064,3750.0
2019-10-10 15:30:00,61.27,61.29,60.69,60.93,28133.0,59.6259,59.6453,59.0614,59.295,28133.0
2019-10-11 09:30:00,63.45,64.89,63.45,64.51,101290.0,61.7474,63.1487,61.7474,62.7789,101290.0
2019-10-11 10:00:00,64.56,65.38,64.56,65.38,25827.0,62.8276,63.6256,62.8276,63.6256,25827.0
2019-10-11 10:30:00,65.46,66.12,65.46,65.81,20294.0,63.7034,64.3457,63.7034,64.044,20294.0
2019-10-11 11:00:00,65.74,66.03,65.54,65.89,11033.0,63.9759,64.2581,63.7813,64.1219,11033.0
2019-10-11 11:30:00,65.97,66.01,64.92,64.93,17363.0,64.1997,64.2387,63.1779,63.1876,17363.0
2019-10-11 12:00:00,65.2,65.2,64.71,65.16,9346.0,63.4504,63.4504,62.9735,63.4115,9346.0
2019-10-11 12:30:00,65.26,65.41,64.51,65.34,13379.0,63.5088,63.6548,62.7789,63.5866,13379.0
2019-10-11 13:00:00,65.19,65.44,64.72,65.27,19775.0,63.4407,63.684,62.9833,63.5185,19775.0
2019-10-11 13:30:00,65.04,65.46,65.03,65.42,9685.0,63.2947,63.7034,63.285,63.6645,9685.0
2019-10-11 14:00:00,65.5,65.54,65.09,65.28,4350.0,63.7423,63.7813,63.3433,63.5282,4350.0
2019-10-11 14:30:00,65.47,65.72,65.42,65.42,3579.0,63.7131,63.9564,63.6645,63.6645,3579.0
2019-10-11 15:00:00,65.47,65.54,65.33,65.53,2745.0,63.7131,63.7813,63.5769,63.7715,2745.0
2019-10-11 15:30:00,65.54,65.58,64.01,64.05,50982.0,63.7813,63.8202,62.2923,62.3313,50982.0
2019-10-14 09:30:00,63.57,63.75,62.72,62.85,34149.0,61.8641,62.0393,61.0369,61.1635,34149.0
2019-10-14 10:00:00,62.81,63.3,62.56,62.8,37525.0,61.1245,61.6014,60.8812,61.1148,37525.0
2019-10-14 10:30:00,62.75,63.51,62.75,63.51,14386.0,61.0661,61.8057,61.0661,61.8057,14386.0
2019-10-14 11:00:00,63.51,63.58,63.27,63.4,7050.0,61.8057,61.8739,61.5722,61.6987,7050.0
2019-10-14 11:30:00,63.59,63.66,63.45,63.45,4224.0,61.8836,61.9517,61.7474,61.7474,4224.0
2019-10-14 12:00:00,63.51,63.77,63.37,63.39,5001.0,61.8057,62.0588,61.6695,61.689,5001.0
2019-10-14 12:30:00,63.35,63.36,63.19,63.19,700.0,61.65,61.6598,61.4943,61.4943,700.0
2019-10-14 13:00:00,63.23,63.23,63.21,63.23,663.0,61.5333,61.5333,61.5138,61.5333,663.0
2019-10-14 13:30:00,63.16,63.51,63.16,63.51,2113.0,61.4651,61.8057,61.4651,61.8057,2113.0
2019-10-14 14:00:00,63.49,63.58,63.48,63.53,1194.0,61.7863,61.8739,61.7765,61.8252,1194.0
2019-10-14 14:30:00,63.57,63.65,63.39,63.41,1100.0,61.8641,61.942,61.689,61.7084,1100.0
2019-10-14 15:00:00,63.25,63.45,63.25,63.45,1383.0,61.5527,61.7474,61.5527,61.7474,1383.0
2019-10-14 15:30:00,63.31,63.31,63.11,63.31,21517.0,61.6111,61.6111,61.4165,61.6111,21517.0
2019-10-15 09:30:00,63.9,64.27,63.53,64.08,21621.0,62.1853,62.5453,61.8252,62.3604,21621.0
2019-10-15 10:00:00,64.25,65.39,64.25,65.22,18287.0,62.5259,63.6353,62.5259,63.4699,18287.0
2019-10-15 10:30:00,65.29,65.86,65.27,65.74,26232.0,63.538,64.0927,63.5185,63.9759,26232.0
2019-10-15 11:00:00,65.78,65.9,65.52,65.56,24854.0,64.0148,64.1316,63.7618,63.8007,24854.0
2019-10-15 11:30:00,65.62,65.87,65.47,65.85,7649.0,63.8591,64.1024,63.7131,64.083,7649.0
2019-10-15 12:00:00,65.87,66.04,65.79,65.94,13856.0,64.1024,64.2679,64.0246,64.1705,13856.0
2019-10-15 12:30:00,66.0,66.21,66.0,66.21,2847.0,64.2289,64.4333,64.2289,64.4333,2847.0
2019-10-15 13:00:00,66.27,66.27,65.86,65.94,2100.0,64.4917,64.4917,64.0927,64.1705,2100.0
2019-10-15 13:30:00,65.96,66.18,65.96,66.18,400.0,64.19,64.4041,64.19,64.4041,400.0
2019-10-15 14:00:00,65.75,65.98,65.74,65.84,1875.0,63.9856,64.2095,63.9759,64.0732,1875.0
2019-10-15 14:30:00,65.75,65.75,65.46,65.49,8450.0,63.9856,63.9856,63.7034,63.7326,8450.0
2019-10-15 15:00:00,65.28,65.47,65.28,65.47,4026.0,63.5282,63.7131,63.5282,63.7131,4026.0
2019-10-15 15:30:00,65.47,65.61,65.24,65.46,21793.0,63.7131,63.8494,63.4893,63.7034,21793.0
2019-10-16 09:30:00,65.11,66.01,65.11,65.58,48443.0,63.3628,64.2387,63.3628,63.8202,48443.0
2019-10-16 10:00:00,65.66,66.24,65.53,66.19,51144.0,63.898,64.4625,63.7715,64.4138,51144.0
2019-10-16 10:30:00,66.14,66.33,66.03,66.3,11495.0,64.3652,64.5501,64.2581,64.5209,11495.0
2019-10-16 11:00:00,66.38,66.54,65.85,65.85,27641.0,64.5987,64.7544,64.083,64.083,27641.0
2019-10-16 11:30:00,65.94,66.09,65.76,65.93,22421.0,64.1705,64.3165,63.9954,64.1608,22421.0
2019-10-16 12:00:00,66.02,66.26,65.94,65.98,18944.0,64.2484,64.4819,64.1705,64.2095,18944.0
2019-10-16 12:30:00,66.05,66.05,65.86,65.94,3219.0,64.2776,64.2776,64.0927,64.1705,3219.0
2019-10-16 13:00:00,65.92,65.92,65.47,65.48,14524.0,64.1511,64.1511,63.7131,63.7229,14524.0
2019-10-16 13:30:00,65.67,65.71,65.32,65.32,3260.0,63.9078,63.9467,63.5672,63.5672,3260.0
2019-10-16 14:00:00,65.29,65.69,65.28,65.58,7264.0,63.538,63.9272,63.5282,63.8202,7264.0
2019-10-16 14:30:00,65.54,65.88,65.54,65.88,3300.0,63.7813,64.1121,63.7813,64.1121,3300.0
2019-10-16 15:00:00,65.78,65.85,65.53,65.56,15635.0,64.0148,64.083,63.7715,63.8007,15635.0
2019-10-16 15:30:00,65.6,65.74,65.51,65.63,20872.0,63.8397,63.9759,63.7521,63.8689,20872.0
2019-10-17 09:30:00,66.55,67.63,66.35,67.29,41345.0,64.7642,65.8152,64.5695,65.4843,41345.0
2019-10-17 10:00:00,67.39,67.9,67.17,67.79,17531.0,65.5816,66.0779,65.3675,65.9709,17531.0
2019-10-17 10:30:00,67.58,67.64,66.93,67.26,10837.0,65.7665,65.8249,65.134,65.4551,10837.0
2019-10-17 11:00:00,67.11,67.53,66.94,67.49,5315.0,65.3091,65.7179,65.1437,65.6789,5315.0
2019-10-17 11:30:00,67.28,67.46,67.07,67.29,8601.0,65.4746,65.6497,65.2702,65.4843,8601.0
2019-10-17 12:00:00,67.32,67.44,67.16,67.33,2800.0,65.5135,65.6303,65.3578,65.5232,2800.0
2019-10-17 12:30:00,67.37,67.63,67.37,67.62,11797.0,65.5622,65.8152,65.5622,65.8055,11797.0
2019-10-17 13:00:00,67.66,67.7,67.42,67.58,6420.0,65.8444,65.8833,65.6108,65.7665,6420.0
2019-10-17 13:30:00,67.63,67.84,67.63,67.79,4749.0,65.8152,66.0196,65.8152,65.9709,4749.0
2019-10-17 14:00:00,67.61,67.78,67.51,67.71,4200.0,65.7957,65.9612,65.6984,65.893,4200.0
2019-10-17 14:30:00,67.68,68.1,67.68,68.1,5293.0,65.8638,66.2726,65.8638,66.2726,5293.0
2019-10-17 15:00:00,68.1,68.14,67.77,67.77,2519.0,66.2726,66.3115,65.9514,65.9514,2519.0
2019-10-17 15:30:00,67.83,68.04,67.69,67.95,8692.0,66.0098,66.2142,65.8736,66.1266,8692.0
2019-10-18 09:30:00,67.37,68.0,67.25,67.82,45223.0,65.5622,66.1753,65.4454,66.0001,45223.0
2019-10-18 10:00:00,67.83,68.15,67.34,67.34,29359.0,66.0098,66.3212,65.533,65.533,29359.0
2019-10-18 10:30:00,67.11,67.38,66.74,67.35,16894.0,65.3091,65.5719,64.9491,65.5427,16894.0
2019-10-18 11:00:00,67.37,67.57,67.02,67.46,8112.0,65.5622,65.7568,65.2216,65.6497,8112.0
2019-10-18 11:30:00,67.45,67.49,66.47,66.48,7900.0,65.64,65.6789,64.6863,64.696,7900.0
2019-10-18 12:00:00,66.39,66.71,65.42,65.83,13225.0,64.6085,64.9199,63.6645,64.0635,13225.0
2019-10-18 12:30:00,66.12,66.51,66.12,66.45,4235.0,64.3457,64.7252,64.3457,64.6669,4235.0
2019-10-18 13:00:00,66.74,67.12,66.74,67.05,11600.0,64.9491,65.3189,64.9491,65.2507,11600.0
2019-10-18 13:30:00,67.02,67.27,66.96,67.22,7000.0,65.2216,65.4648,65.1632,65.4162,7000.0
2019-10-18 14:00:00,67.29,67.4,67.29,67.4,1200.0,65.4843,65.5914,65.4843,65.5914,1200.0
2019-10-18 14:30:00,67.37,67.41,67.22,67.28,2800.0,65.5622,65.6011,65.4162,65.4746,2800.0
2019-10-18 15:00:00,67.3,67.36,67.15,67.15,2882.0,65.494,65.5524,65.3481,65.3481,2882.0
2019-10-18 15:30:00,67.22,67.4,66.97,66.97,23039.0,65.4162,65.5914,65.1729,65.1729,23039.0
2019-10-21 09:30:00,69.05,70.06,69.03,69.17,72528.0,67.1971,68.18,67.1776,67.3139,72528.0
2019-10-21 10:00:00,69.43,69.5,68.71,69.17,13792.0,67.5669,67.635,66.8662,67.3139,13792.0
2019-10-21 10:30:00,69.19,69.56,68.99,69.54,11456.0,67.3333,67.6934,67.1387,67.6739,11456.0
2019-10-21 11:00:00,69.52,69.68,69.41,69.44,4925.0,67.6545,67.8102,67.5474,67.5766,4925.0
2019-10-21 11:30:00,69.56,69.67,69.56,69.67,4130.0,67.6934,67.8004,67.6934,67.8004,4130.0
2019-10-21 12:00:00,69.58,69.88,69.58,69.88,4663.0,67.7129,68.0048,67.7129,68.0048,4663.0
2019-10-21 12:30:00,69.84,70.02,69.8,69.8,8662.0,67.9659,68.1411,67.927,67.927,8662.0
2019-10-21 13:00:00,69.65,69.67,69.21,69.25,10774.0,67.781,67.8004,67.3528,67.3917,10774.0
2019-10-21 13:30:00,69.21,69.23,68.78,69.07,14801.0,67.3528,67.3723,66.9343,67.2165,14801.0
2019-10-21 14:00:00,69.12,69.46,69.0,69.0,11800.0,67.2652,67.5961,67.1484,67.1484,11800.0
2019-10-21 14:30:00,69.06,69.14,69.02,69.07,2500.0,67.2068,67.2847,67.1679,67.2165,2500.0
2019-10-21 15:00:00,69.12,69.31,69.1,69.21,1900.0,67.2652,67.4501,67.2457,67.3528,1900.0
2019-10-21 15:30:00,69.11,69.13,68.88,68.89,41993.0,67.2555,67.2749,67.0316,67.0414,41993.0
2019-10-22 09:30:00,69.16,69.41,68.66,68.96,68332.0,67.3041,67.5474,66.8175,67.1095,68332.0
2019-10-22 10:00:00,69.02,69.02,68.44,68.82,23501.0,67.1679,67.1679,66.6035,66.9733,23501.0
2019-10-22 10:30:00,68.91,69.17,68.63,68.83,23985.0,67.0608,67.3139,66.7884,66.983,23985.0
2019-10-22 11:00:00,68.69,69.0,68.65,68.81,9752.0,66.8467,67.1484,66.8078,66.9635,9752.0
2019-10-22 11:30:00,69.0,69.14,68.84,68.84,6052.0,67.1484,67.2847,66.9927,66.9927,6052.0
2019-10-22 12:00:00,68.94,69.82,68.88,69.82,24642.0,67.09,67.9464,67.0316,67.9464,24642.0
2019-10-22 12:30:00,69.8,69.98,69.67,69.67,21407.0,67.927,68.1021,67.8004,67.8004,21407.0
2019-10-22 13:00:00,69.66,69.68,69.5,69.5,4441.0,67.7907,67.8102,67.635,67.635,4441.0
2019-10-22 13:30:00,69.67,69.82,69.51,69.78,7221.0,67.8004,67.9464,67.6447,67.9075,7221.0
2019-10-22 14:00:00,69.76,70.2,69.76,69.84,18970.0,67.888,68.3162,67.888,67.9659,18970.0
2019-10-22 14:30:00,69.97,69.97,69.26,69.28,9481.0,68.0924,68.0924,67.4014,67.4209,9481.0
2019-10-22 15:00:00,69.38,69.45,69.1,69.4,8705.0,67.5182,67.5863,67.2457,67.5377,8705.0
2019-10-22 15:30:00,69.39,69.54,68.97,69.02,12952.0,67.528,67.6739,67.1192,67.1679,12952.0
2019-10-23 09:30:00,69.22,69.25,68.2,69.25,19859.0,67.3625,67.3917,66.3699,67.3917,19859.0
2019-10-23 10:00:00,69.25,69.26,68.65,68.66,9549.0,67.3917,67.4014,66.8078,66.8175,9549.0
2019-10-23 10:30:00,68.86,69.53,68.67,69.34,16586.0,67.0122,67.6642,66.8273,67.4793,16586.0
2019-10-23 11:00:00,69.25,69.35,69.03,69.35,9853.0,67.3917,67.489,67.1776,67.489,9853.0
2019-10-23 11:30:00,69.38,69.74,69.31,69.7,13026.0,67.5182,67.8686,67.4501,67.8296,13026.0
2019-10-23 12:00:00,69.56,69.56,69.3,69.3,5700.0,67.6934,67.6934,67.4404,67.4404,5700.0
2019-10-23 12:30:00,69.5,69.55,69.46,69.46,2042.0,67.635,67.6837,67.5961,67.5961,2042.0
2019-10-23 13:00:00,69.36,69.53,69.24,69.24,2628.0,67.4988,67.6642,67.382,67.382,2628.0
2019-10-23 13:30:00,69.35,69.35,69.35,69.35,100.0,67.489,67.489,67.489,67.489,100.0
2019-10-23 14:00:00,69.05,69.09,68.96,68.97,5000.0,67.1971,67.236,67.1095,67.1192,5000.0
2019-10-23 14:30:00,68.97,69.01,68.88,68.88,1749.0,67.1192,67.1582,67.0316,67.0316,1749.0
2019-10-23 15:00:00,68.96,69.01,68.91,68.93,900.0,67.1095,67.1582,67.0608,67.0803,900.0
2019-10-23 15:30:00,69.1,69.3,69.08,69.3,7630.0,67.2457,67.4404,67.2263,67.4404,7630.0
2019-10-24 09:30:00,70.09,70.16,68.9,69.17,14518.0,68.2092,68.2773,67.0511,67.3139,14518.0
2019-10-24 10:00:00,69.09,69.09,68.45,68.6,11415.0,67.236,67.236,66.6132,66.7592,11415.0
2019-10-24 10:30:00,68.46,68.7,68.4,68.49,5482.0,66.6229,66.8565,66.5645,66.6521,5482.0
2019-10-24 11:00:00,68.68,69.25,68.68,69.25,10854.0,66.837,67.3917,66.837,67.3917,10854.0
2019-10-24 11:30:00,69.33,69.44,68.63,68.98,12155.0,67.4696,67.5766,66.7884,67.129,12155.0
2019-10-24 12:00:00,69.09,69.09,68.08,68.42,2570.0,67.236,67.236,66.2531,66.584,2570.0
2019-10-24 12:30:00,68.36,68.5,68.34,68.35,2913.0,66.5256,66.6618,66.5061,66.5159,2913.0
2019-10-24 13:00:00,68.32,68.39,68.32,68.39,1977.0,66.4867,66.5548,66.4867,66.5548,1977.0
2019-10-24 13:30:00,68.55,68.59,68.41,68.43,2544.0,66.7105,66.7494,66.5743,66.5937,2544.0
2019-10-24 14:00:00,68.61,68.84,68.61,68.79,4220.0,66.7689,66.9927,66.7689,66.9441,4220.0
2019-10-24 14:30:00,68.86,69.07,68.85,69.07,1050.0,67.0122,67.2165,67.0024,67.2165,1050.0
2019-10-24 15:00:00,69.15,69.19,69.05,69.06,3400.0,67.2944,67.3333,67.1971,67.2068,3400.0
2019-10-24 15:30:00,69.11,69.19,68.94,68.97,10445.0,67.2555,67.3333,67.09,67.1192,10445.0
2019-10-25 09:30:00,68.67,69.27,68.67,69.16,20855.0,66.8273,67.4112,66.8273,67.3041,20855.0
2019-10-25 10:00:00,69.25,70.08,69.13,69.91,12821.0,67.3917,68.1994,67.2749,68.034,12821.0
2019-10-25 10:30:00,69.93,69.99,69.69,69.96,12863.0,68.0535,68.1119,67.8199,68.0827,12863.0
2019-10-25 11:00:00,70.0,70.65,70.0,70.65,10599.0,68.1216,68.7541,68.1216,68.7541,10599.0
2019-10-25 11:30:00,70.74,70.8,70.51,70.8,9600.0,68.8417,68.9001,68.6179,68.9001,9600.0
2019-10-25 12:00:00,70.51,70.6,70.42,70.6,2860.0,68.6179,68.7055,68.5303,68.7055,2860.0
2019-10-25 12:30:00,70.53,70.66,70.53,70.58,6295.0,68.6374,68.7639,68.6374,68.686,6295.0
2019-10-25 13:00:00,70.6,70.67,70.58,70.62,2716.0,68.7055,68.7736,68.686,68.725,2716.0
2019-10-25 13:30:00,70.61,70.66,70.61,70.66,2000.0,68.7152,68.7639,68.7152,68.7639,2000.0
2019-10-25 14:00:00,70.67,70.67,70.29,70.3,3148.0,68.7736,68.7736,68.4038,68.4135,3148.0
2019-10-25 14:30:00,70.37,70.46,70.37,70.46,7272.0,68.4817,68.5692,68.4817,68.5692,7272.0
2019-10-25 15:00:00,70.43,70.48,70.43,70.46,1500.0,68.54,68.5887,68.54,68.5692,1500.0
2019-10-25 15:30:00,70.45,70.45,70.02,70.06,11760.0,68.5595,68.5595,68.1411,68.18,11760.0
2019-10-28 09:30:00,71.0,72.03,70.98,71.83,42211.0,69.0948,70.0971,69.0753,69.9025,42211.0
2019-10-28 10:00:00,71.85,72.43,71.85,72.42,56897.0,69.9219,70.4864,69.9219,70.4766,56897.0
2019-10-28 10:30:00,72.41,72.74,72.04,72.29,23111.0,70.4669,70.7881,70.1068,70.3501,23111.0
2019-10-28 11:00:00,72.18,72.19,71.72,71.87,19824.0,70.2431,70.2528,69.7954,69.9414,19824.0
2019-10-28 11:30:00,71.88,72.13,71.68,72.13,13726.0,69.9511,70.1944,69.7565,70.1944,13726.0
2019-10-28 12:00:00,72.18,72.67,72.18,72.67,4580.0,70.2431,70.7199,70.2431,70.7199,4580.0
2019-10-28 12:30:00,72.64,72.69,72.31,72.31,6600.0,70.6907,70.7394,70.3696,70.3696,6600.0
2019-10-28 13:00:00,72.31,72.35,72.22,72.26,1500.0,70.3696,70.4085,70.282,70.3209,1500.0
2019-10-28 13:30:00,72.14,72.28,71.96,72.2,4963.0,70.2042,70.3404,70.029,70.2626,4963.0
2019-10-28 14:00:00,72.24,72.3,72.2,72.29,1900.0,70.3015,70.3599,70.2626,70.3501,1900.0
2019-10-28 14:30:00,72.31,72.36,72.29,72.29,4700.0,70.3696,70.4183,70.3501,70.3501,4700.0
2019-10-28 15:00:00,72.15,72.35,72.15,72.29,2913.0,70.2139,70.4085,70.2139,70.3501,2913.0
2019-10-28 15:30:00,72.36,72.36,71.86,71.89,12091.0,70.4183,70.4183,69.9317,69.9609,12091.0
2019-10-29 09:30:00,71.39,72.17,71.25,71.89,22250.0,69.4743,70.2334,69.338,69.9609,22250.0
2019-10-29 10:00:00,71.87,72.28,71.62,72.21,5176.0,69.9414,70.3404,69.6981,70.2723,5176.0
2019-10-29 10:30:00,72.3,72.53,72.18,72.47,11390.0,70.3599,70.5837,70.2431,70.5253,11390.0
2019-10-29 11:00:00,72.61,72.61,72.29,72.32,3515.0,70.6616,70.6616,70.3501,70.3793,3515.0
2019-10-29 11:30:00,72.43,72.91,72.32,72.56,12441.0,70.4864,70.9535,70.3793,70.6129,12441.0
2019-10-29 12:00:00,72.37,73.16,72.27,73.14,8265.0,70.428,71.1968,70.3307,71.1773,8265.0
2019-10-29 12:30:00,73.08,73.08,72.94,73.06,900.0,71.1189,71.1189,70.9827,71.0995,900.0
2019-10-29 13:00:00,73.04,73.08,72.85,72.99,3465.0,71.08,71.1189,70.8951,71.0314,3465.0
2019-10-29 13:30:00,73.06,73.24,73.06,73.18,6889.0,71.0995,71.2746,71.0995,71.2163,6889.0
2019-10-29 14:00:00,73.16,73.2,73.03,73.14,3800.0,71.1968,71.2357,71.0703,71.1773,3800.0
2019-10-29 14:30:00,73.03,73.08,72.75,72.75,4718.0,71.0703,71.1189,70.7978,70.7978,4718.0
2019-10-29 15:00:00,72.82,72.9,72.73,72.73,3400.0,70.8659,70.9438,70.7783,70.7783,3400.0
2019-10-29 15:30:00,72.79,72.79,72.45,72.59,13876.0,70.8367,70.8367,70.5058,70.6421,13876.0
2019-10-30 09:30:00,72.62,72.62,71.34,71.35,13863.0,70.6713,70.6713,69.4256,69.4354,13863.0
2019-10-30 10:00:00,71.27,71.7,70.54,71.7,29346.0,69.3575,69.776,68.6471,69.776,29346.0
2019-10-30 10:30:00,71.46,71.49,71.15,71.15,5417.0,69.5424,69.5716,69.2407,69.2407,5417.0
2019-10-30 11:00:00,71.08,71.09,70.7,70.71,3699.0,69.1726,69.1823,68.8028,68.8125,3699.0
2019-10-30 11:30:00,70.78,70.78,70.51,70.6,2757.0,68.8807,68.8807,68.6179,68.7055,2757.0
2019-10-30 12:00:00,70.71,71.13,70.71,71.06,9371.0,68.8125,69.2213,68.8125,69.1531,9371.0
2019-10-30 12:30:00,71.11,71.24,71.1,71.15,6136.0,69.2018,69.3283,69.1921,69.2407,6136.0
2019-10-30 13:00:00,71.25,71.3,70.95,71.03,2067.0,69.338,69.3867,69.0461,69.1239,2067.0
2019-10-30 13:30:00,70.92,71.1,70.91,71.05,1800.0,69.0169,69.1921,69.0072,69.1434,1800.0
2019-10-30 14:00:00,70.75,71.47,70.75,71.29,4314.0,68.8515,69.5521,68.8515,69.377,4314.0
2019-10-30 14:30:00,71.39,72.04,71.15,71.84,14216.0,69.4743,70.1068,69.2407,69.9122,14216.0
2019-10-30 15:00:00,71.97,72.33,71.86,72.05,16119.0,70.0387,70.3891,69.9317,70.1166,16119.0
2019-10-30 15:30:00,72.0,72.14,71.85,71.89,12735.0,70.0679,70.2042,69.9219,69.9609,12735.0
2019-10-31 09:30:00,71.5,71.5,70.2,70.52,29849.0,69.5813,69.5813,68.3162,68.6276,29849.0
2019-10-31 10:00:00,70.17,70.24,68.99,69.34,22229.0,68.287,68.3551,67.1387,67.4793,22229.0
2019-10-31 10:30:00,69.36,69.89,68.96,69.88,21268.0,67.4988,68.0145,67.1095,68.0048,21268.0
2019-10-31 11:00:00,69.97,70.23,69.7,69.92,5523.0,68.0924,68.3454,67.8296,68.0437,5523.0
2019-10-31 11:30:00,69.97,70.26,69.7,70.16,1486.0,68.0924,68.3746,67.8296,68.2773,1486.0
2019-10-31 12:00:00,69.79,69.88,69.29,69.37,4126.0,67.9172,68.0048,67.4306,67.5085,4126.0
2019-10-31 12:30:00,69.35,69.38,69.04,69.31,15747.0,67.489,67.5182,67.1873,67.4501,15747.0
2019-10-31 13:00:00,69.38,69.48,69.36,69.37,2111.0,67.5182,67.6155,67.4988,67.5085,2111.0
2019-10-31 13:30:00,69.45,69.61,69.29,69.4,6521.0,67.5863,67.7421,67.4306,67.5377,6521.0
2019-10-31 14:00:00,69.38,69.51,69.26,69.48,3514.0,67.5182,67.6447,67.4014,67.6155,3514.0
2019-10-31 14:30:00,69.74,69.8,69.46,69.67,1949.0,67.8686,67.927,67.5961,67.8004,1949.0
2019-10-31 15:00:00,69.84,70.07,69.8,69.99,2894.0,67.9659,68.1897,67.927,68.1119,2894.0
2019-10-31 15:30:00,70.28,70.67,69.99,70.6,20847.0,68.3941,68.7736,68.1119,68.7055,20847.0
2019-11-01 09:30:00,71.96,72.92,71.51,72.91,29258.0,70.029,70.9632,69.5911,70.9535,29258.0
2019-11-01 10:00:00,72.79,73.45,72.67,73.28,32798.0,70.8367,71.479,70.7199,71.3136,32798.0
2019-11-01 10:30:00,73.34,73.79,73.34,73.61,17722.0,71.372,71.8099,71.372,71.6347,17722.0
2019-11-01 11:00:00,73.62,73.79,73.62,73.76,7241.0,71.6444,71.8099,71.6444,71.7807,7241.0
2019-11-01 11:30:00,73.79,74.0,73.75,73.93,6724.0,71.8099,72.0143,71.771,71.9461,6724.0
2019-11-01 12:00:00,73.73,73.83,73.32,73.83,10819.0,71.7515,71.8488,71.3525,71.8488,10819.0
2019-11-01 12:30:00,73.88,74.01,73.6,73.61,2216.0,71.8975,72.024,71.625,71.6347,2216.0
2019-11-01 13:00:00,73.66,74.27,73.65,74.13,9953.0,71.6834,72.277,71.6736,72.1408,9953.0
2019-11-01 13:30:00,74.18,74.27,74.1,74.1,5896.0,72.1894,72.277,72.1116,72.1116,5896.0
2019-11-01 14:00:00,74.17,74.18,73.83,73.86,1950.0,72.1797,72.1894,71.8488,71.878,1950.0
2019-11-01 14:30:00,73.98,74.02,73.88,73.96,3579.0,71.9948,72.0337,71.8975,71.9753,3579.0
2019-11-01 15:00:00,73.85,73.94,73.85,73.86,6600.0,71.8683,71.9559,71.8683,71.878,6600.0
2019-11-01 15:30:00,73.95,74.26,73.69,74.16,8556.0,71.9656,72.2673,71.7126,72.17,8556.0
2019-11-04 09:30:00,75.93,76.34,75.37,75.45,95438.0,73.8925,74.2915,73.3475,73.4253,95438.0
2019-11-04 10:00:00,75.53,75.55,75.0,75.24,18025.0,73.5032,73.5227,72.9874,73.221,18025.0
2019-11-04 10:30:00,75.16,75.17,74.71,74.95,9310.0,73.1431,73.1529,72.7052,72.9388,9310.0
2019-11-04 11:00:00,74.9,75.5,74.9,75.5,9309.0,72.8901,73.474,72.8901,73.474,9309.0
2019-11-04 11:30:00,75.42,75.46,75.09,75.22,2151.0,73.3961,73.4351,73.075,73.2015,2151.0
2019-11-04 12:00:00,75.13,75.48,75.13,75.14,1300.0,73.1139,73.4545,73.1139,73.1237,1300.0
2019-11-04 12:30:00,75.21,75.32,75.09,75.31,1200.0,73.1918,73.2988,73.075,73.2891,1200.0
2019-11-04 13:00:00,75.58,75.8,75.45,75.7,3765.0,73.5519,73.7659,73.4253,73.6686,3765.0
2019-11-04 13:30:00,75.65,75.79,75.62,75.71,1965.0,73.62,73.7562,73.5908,73.6784,1965.0
2019-11-04 14:00:00,75.78,75.8,75.44,75.48,1739.0,73.7465,73.7659,73.4156,73.4545,1739.0
2019-11-04 14:30:00,75.62,75.65,75.34,75.38,4143.0,73.5908,73.62,73.3183,73.3572,4143.0
2019-11-04 15:00:00,75.31,75.32,74.96,74.96,4760.0,73.2891,73.2988,72.9485,72.9485,4760.0
2019-11-04 15:30:00,74.98,75.59,74.94,75.33,12449.0,72.968,73.5616,72.929,73.3086,12449.0
2019-11-05 09:30:00,76.21,76.56,76.04,76.49,71783.0,74.1649,74.5056,73.9995,74.4374,71783.0
2019-11-05 10:00:00,76.55,77.48,75.93,75.93,99349.0,74.4958,75.4009,73.8925,73.8925,99349.0
2019-11-05 10:30:00,76.03,76.38,75.64,76.04,10350.0,73.9898,74.3304,73.6102,73.9995,10350.0
2019-11-05 11:00:00,76.13,76.47,75.87,75.93,10217.0,74.0871,74.418,73.8341,73.8925,10217.0
2019-11-05 11:30:00,76.16,76.43,75.85,75.86,6191.0,74.1163,74.379,73.8146,73.8243,6191.0
2019-11-05 12:00:00,75.77,75.98,75.54,75.59,11966.0,73.7368,73.9411,73.5129,73.5616,11966.0
2019-11-05 12:30:00,75.51,75.88,75.46,75.85,9550.0,73.4837,73.8438,73.4351,73.8146,9550.0
2019-11-05 13:00:00,75.83,75.88,75.64,75.87,3106.0,73.7951,73.8438,73.6102,73.8341,3106.0
2019-11-05 13:30:00,75.75,75.98,75.65,75.95,4108.0,73.7173,73.9411,73.62,73.9119,4108.0
2019-11-05 14:00:00,75.94,76.13,75.78,76.12,4641.0,73.9022,74.0871,73.7465,74.0774,4641.0
2019-11-05 14:30:00,76.04,76.12,75.91,75.96,8096.0,73.9995,74.0774,73.873,73.9217,8096.0
2019-11-05 15:00:00,75.96,75.96,75.71,75.84,1520.0,73.9217,73.9217,73.6784,73.8049,1520.0
2019-11-05 15:30:00,75.78,75.83,75.47,75.62,13757.0,73.7465,73.7951,73.4448,73.5908,13757.0
2019-11-06 09:30:00,75.47,75.47,74.34,75.03,61247.0,73.4448,73.4448,72.3451,73.0166,61247.0
2019-11-06 10:00:00,75.16,75.39,74.75,74.82,18738.0,73.1431,73.367,72.7441,72.8122,18738.0
2019-11-06 10:30:00,74.61,75.13,74.46,74.55,14575.0,72.6079,73.1139,72.4619,72.5495,14575.0
2019-11-06 11:00:00,74.78,74.84,74.67,74.71,3800.0,72.7733,72.8317,72.6663,72.7052,3800.0
2019-11-06 11:30:00,74.83,74.89,73.9,74.17,14259.0,72.822,72.8804,71.9169,72.1797,14259.0
2019-11-06 12:00:00,74.3,74.36,73.86,73.87,4309.0,72.3062,72.3646,71.878,71.8877,4309.0
2019-11-06 12:30:00,74.02,74.08,73.86,73.86,1969.0,72.0337,72.0921,71.878,71.878,1969.0
2019-11-06 13:00:00,73.92,74.38,73.79,74.32,2731.0,71.9364,72.3841,71.8099,72.3257,2731.0
2019-11-06 13:30:00,74.27,74.75,74.27,74.74,3700.0,72.277,72.7441,72.277,72.7344,3700.0
2019-11-06 14:00:00,74.85,74.89,74.67,74.67,2151.0,72.8414,72.8804,72.6663,72.6663,2151.0
2019-11-06 14:30:00,74.71,74.71,74.51,74.58,2400.0,72.7052,72.7052,72.5106,72.5787,2400.0
2019-11-06 15:00:00,74.52,74.53,74.52,74.52,200.0,72.5203,72.53,72.5203,72.5203,200.0
2019-11-06 15:30:00,74.46,74.46,74.25,74.36,7528.0,72.4619,72.4619,72.2575,72.3646,7528.0
2019-11-07 09:30:00,76.42,77.02,76.35,76.61,79681.0,74.3693,74.9532,74.3012,74.5542,79681.0
2019-11-07 10:00:00,76.58,76.58,75.92,76.08,15513.0,74.525,74.525,73.8827,74.0384,15513.0
2019-11-07 10:30:00,76.0,76.24,75.91,76.23,8660.0,73.9606,74.1941,73.873,74.1844,8660.0
2019-11-07 11:00:00,76.22,76.32,75.94,76.08,6200.0,74.1747,74.272,73.9022,74.0384,6200.0
2019-11-07 11:30:00,75.91,76.0,75.31,76.0,7584.0,73.873,73.9606,73.2891,73.9606,7584.0
2019-11-07 12:00:00,76.08,76.08,75.74,75.8,2800.0,74.0384,74.0384,73.7076,73.7659,2800.0
2019-11-07 12:30:00,75.58,75.66,75.58,75.66,700.0,73.5519,73.6297,73.5519,73.6297,700.0
2019-11-07 13:00:00,75.59,75.6,75.33,75.34,4776.0,73.5616,73.5713,73.3086,73.3183,4776.0
2019-11-07 13:30:00,75.19,75.21,75.1,75.13,500.0,73.1723,73.1918,73.0847,73.1139,500.0
2019-11-07 14:00:00,75.1,75.42,75.03,75.33,8170.0,73.0847,73.3961,73.0166,73.3086,8170.0
2019-11-07 14:30:00,75.27,75.32,74.61,74.8,14948.0,73.2502,73.2988,72.6079,72.7928,14948.0
2019-11-07 15:00:00,74.73,74.87,74.32,74.32,6020.0,72.7247,72.8609,72.3257,72.3257,6020.0
2019-11-07 15:30:00,74.52,74.85,74.29,74.85,10423.0,72.5203,72.8414,72.2965,72.8414,10423.0
2019-11-08 09:30:00,74.35,75.32,74.0,74.51,58015.0,72.3549,73.2988,72.0143,72.5106,58015.0
2019-11-08 10:00:00,74.47,75.27,74.04,75.24,27356.0,72.4716,73.2502,72.0532,73.221,27356.0
2019-11-08 10:30:00,75.25,75.75,75.15,75.3,9676.0,73.2307,73.7173,73.1334,73.2794,9676.0
2019-11-08 11:00:00,75.38,75.51,74.83,75.2,5130.0,73.3572,73.4837,72.822,73.182,5130.0
2019-11-08 11:30:00,75.15,75.56,75.15,75.43,7330.0,73.1334,73.5324,73.1334,73.4059,7330.0
2019-11-08 12:00:00,75.43,75.45,75.25,75.25,1900.0,73.4059,73.4253,73.2307,73.2307,1900.0
2019-11-08 12:30:00,75.15,75.28,75.11,75.11,6788.0,73.1334,73.2599,73.0945,73.0945,6788.0
2019-11-08 13:00:00,75.08,75.09,74.98,74.99,763.0,73.0653,73.075,72.968,72.9777,763.0
2019-11-08 13:30:00,75.14,75.18,75.14,75.15,700.0,73.1237,73.1626,73.1237,73.1334,700.0
2019-11-08 14:00:00,75.1,75.1,75.05,75.05,1700.0,73.0847,73.0847,73.0361,73.0361,1700.0
2019-11-08 14:30:00,75.11,75.22,75.09,75.22,4319.0,73.0945,73.2015,73.075,73.2015,4319.0
2019-11-08 15:00:00,75.29,75.6,75.29,75.4,19172.0,73.2696,73.5713,73.2696,73.3767,19172.0
2019-11-08 15:30:00,75.47,75.57,75.18,75.46,17645.0,73.4448,73.5421,73.1626,73.4351,17645.0
2019-11-11 09:30:00,74.06,74.61,73.78,74.44,24087.0,72.0726,72.6079,71.8002,72.4424,24087.0
2019-11-11 10:00:00,74.5,75.23,74.43,75.14,9951.0,72.5008,73.2112,72.4327,73.1237,9951.0
2019-11-11 10:30:00,75.21,75.21,74.84,74.86,7254.0,73.1918,73.1918,72.8317,72.8512,7254.0
2019-11-11 11:00:00,74.73,74.73,74.12,74.2,6207.0,72.7247,72.7247,72.131,72.2089,6207.0
2019-11-11 11:30:00,74.23,74.53,74.15,74.5,6712.0,72.2381,72.53,72.1602,72.5008,6712.0
2019-11-11 12:00:00,74.5,74.61,74.41,74.54,5333.0,72.5008,72.6079,72.4132,72.5398,5333.0
2019-11-11 12:30:00,74.55,74.64,74.48,74.48,4700.0,72.5495,72.6371,72.4814,72.4814,4700.0
2019-11-11 13:00:00,74.64,74.8,74.63,74.76,5844.0,72.6371,72.7928,72.6273,72.7539,5844.0
2019-11-11 13:30:00,74.79,74.98,74.79,74.98,1150.0,72.7831,72.968,72.7831,72.968,1150.0
2019-11-11 14:00:00,75.0,75.05,74.99,75.04,550.0,72.9874,73.0361,72.9777,73.0263,550.0
2019-11-11 14:30:00,74.89,74.89,74.84,74.84,244.0,72.8804,72.8804,72.8317,72.8317,244.0
2019-11-11 15:00:00,74.9,74.98,74.74,74.74,820.0,72.8901,72.968,72.7344,72.7344,820.0
2019-11-11 15:30:00,74.76,75.0,74.7,75.0,8294.0,72.7539,72.9874,72.6955,72.9874,8294.0
2019-11-12 09:30:00,75.26,75.68,74.7,75.62,72266.0,73.2404,73.6492,72.6955,73.5908,72266.0
2019-11-12 10:00:00,75.62,76.24,75.62,76.22,54065.0,73.5908,74.1941,73.5908,74.1747,54065.0
2019-11-12 10:30:00,76.16,76.57,75.94,75.98,15408.0,74.1163,74.5153,73.9022,73.9411,15408.0
2019-11-12 11:00:00,76.03,76.16,75.95,76.12,3400.0,73.9898,74.1163,73.9119,74.0774,3400.0
2019-11-12 11:30:00,75.84,75.91,75.17,75.17,18085.0,73.8049,73.873,73.1529,73.1529,18085.0
2019-11-12 12:00:00,75.29,75.54,75.14,75.18,7563.0,73.2696,73.5129,73.1237,73.1626,7563.0
2019-11-12 12:30:00,75.28,75.53,75.04,75.51,7930.0,73.2599,73.5032,73.0263,73.4837,7930.0
2019-11-12 13:00:00,75.45,75.84,75.41,75.41,5913.0,73.4253,73.8049,73.3864,73.3864,5913.0
2019-11-12 13:30:00,75.64,75.8,75.64,75.8,1200.0,73.6102,73.7659,73.6102,73.7659,1200.0
2019-11-12 14:00:00,75.68,75.68,75.09,75.12,6865.0,73.6492,73.6492,73.075,73.1042,6865.0
2019-11-12 14:30:00,75.0,75.0,74.63,74.82,13792.0,72.9874,72.9874,72.6273,72.8122,13792.0
2019-11-12 15:00:00,74.83,74.98,74.83,74.92,16580.0,72.822,72.968,72.822,72.9096,16580.0
2019-11-12 15:30:00,75.01,75.12,74.93,75.04,12753.0,72.9971,73.1042,72.9193,73.0263,12753.0
2019-11-13 09:30:00,73.58,73.7,72.92,73.36,76702.0,71.6055,71.7223,70.9632,71.3914,76702.0
2019-11-13 10:00:00,73.46,73.88,73.46,73.52,6308.0,71.4887,71.8975,71.4887,71.5471,6308.0
2019-11-13 10:30:00,73.37,73.76,72.84,73.67,27051.0,71.4012,71.7807,70.8854,71.6931,27051.0
2019-11-13 11:00:00,73.79,74.12,73.63,73.81,6526.0,71.8099,72.131,71.6542,71.8293,6526.0
2019-11-13 11:30:00,73.83,74.46,73.83,74.1,4850.0,71.8488,72.4619,71.8488,72.1116,4850.0
2019-11-13 12:00:00,74.31,74.47,74.1,74.47,4176.0,72.3159,72.4716,72.1116,72.4716,4176.0
2019-11-13 12:30:00,74.53,74.59,74.42,74.42,500.0,72.53,72.5884,72.423,72.423,500.0
2019-11-13 13:00:00,74.41,74.47,74.37,74.37,400.0,72.4132,72.4716,72.3743,72.3743,400.0
2019-11-13 13:30:00,74.56,74.59,73.53,73.68,7109.0,72.5592,72.5884,71.5569,71.7028,7109.0
2019-11-13 14:00:00,73.69,73.83,73.54,73.76,4948.0,71.7126,71.8488,71.5666,71.7807,4948.0
2019-11-13 14:30:00,73.95,74.32,73.95,74.32,3100.0,71.9656,72.3257,71.9656,72.3257,3100.0
2019-11-13 15:00:00,74.39,74.54,74.34,74.44,12790.0,72.3938,72.5398,72.3451,72.4424,12790.0
2019-11-13 15:30:00,74.39,74.52,74.02,74.2,9476.0,72.3938,72.5203,72.0337,72.2089,9476.0
2019-11-14 09:30:00,73.75,74.44,73.7,74.29,13995.0,71.771,72.4424,71.7223,72.2965,13995.0
2019-11-14 10:00:00,74.27,74.98,74.27,74.83,14013.0,72.277,72.968,72.277,72.822,14013.0
2019-11-14 10:30:00,74.7,74.9,74.48,74.48,4120.0,72.6955,72.8901,72.4814,72.4814,4120.0
2019-11-14 11:00:00,74.55,75.16,74.55,74.83,8915.0,72.5495,73.1431,72.5495,72.822,8915.0
2019-11-14 11:30:00,74.92,74.92,73.99,74.02,26670.0,72.9096,72.9096,72.0045,72.0337,26670.0
2019-11-14 12:00:00,73.99,74.25,73.96,74.23,6799.0,72.0045,72.2575,71.9753,72.2381,6799.0
2019-11-14 12:30:00,74.53,74.61,74.36,74.36,2449.0,72.53,72.6079,72.3646,72.3646,2449.0
2019-11-14 13:00:00,74.5,74.54,74.4,74.41,1200.0,72.5008,72.5398,72.4035,72.4132,1200.0
2019-11-14 13:30:00,74.38,74.57,74.04,74.34,6291.0,72.3841,72.569,72.0532,72.3451,6291.0
2019-11-14 14:00:00,74.38,74.41,73.98,73.98,5948.0,72.3841,72.4132,71.9948,71.9948,5948.0
2019-11-14 14:30:00,73.93,74.14,73.78,74.14,3690.0,71.9461,72.1505,71.8002,72.1505,3690.0
2019-11-14 15:00:00,74.23,74.24,74.09,74.17,1200.0,72.2381,72.2478,72.1018,72.1797,1200.0
2019-11-14 15:30:00,74.24,74.36,74.11,74.11,16190.0,72.2478,72.3646,72.1213,72.1213,16190.0
2019-11-15 09:30:00,75.6,75.6,74.67,74.71,34241.0,73.5713,73.5713,72.6663,72.7052,34241.0
2019-11-15 10:00:00,74.71,74.82,74.42,74.63,9878.0,72.7052,72.8122,72.423,72.6273,9878.0
2019-11-15 10:30:00,74.63,74.79,74.51,74.66,6055.0,72.6273,72.7831,72.5106,72.6565,6055.0
2019-11-15 11:00:00,74.65,75.28,74.65,75.1,19771.0,72.6468,73.2599,72.6468,73.0847,19771.0
2019-11-15 11:30:00,75.19,75.31,75.12,75.12,950.0,73.1723,73.2891,73.1042,73.1042,950.0
2019-11-15 12:00:00,75.27,75.48,75.26,75.44,24824.0,73.2502,73.4545,73.2404,73.4156,24824.0
2019-11-15 12:30:00,75.24,75.27,75.07,75.1,3100.0,73.221,73.2502,73.0555,73.0847,3100.0
2019-11-15 13:00:00,75.11,75.39,75.06,75.3,4800.0,73.0945,73.367,73.0458,73.2794,4800.0
2019-11-15 13:30:00,75.22,75.26,75.07,75.19,4484.0,73.2015,73.2404,73.0555,73.1723,4484.0
2019-11-15 14:00:00,75.24,75.39,75.21,75.24,3113.0,73.221,73.367,73.1918,73.221,3113.0
2019-11-15 14:30:00,75.25,75.28,75.18,75.28,6508.0,73.2307,73.2599,73.1626,73.2599,6508.0
2019-11-15 15:00:00,75.3,75.36,75.19,75.19,6829.0,73.2794,73.3378,73.1723,73.1723,6829.0
2019-11-15 15:30:00,75.19,75.28,74.93,75.2,6861.0,73.1723,73.2599,72.9193,73.182,6861.0
2019-11-18 09:30:00,74.91,74.94,73.99,74.28,27835.0,72.8998,72.929,72.0045,72.2867,27835.0
2019-11-18 10:00:00,74.56,74.84,74.03,74.03,10600.0,72.5592,72.8317,72.0434,72.0434,10600.0
2019-11-18 10:30:00,74.03,74.37,73.96,74.18,12918.0,72.0434,72.3743,71.9753,72.1894,12918.0
2019-11-18 11:00:00,74.21,74.36,73.82,74.33,21939.0,72.2186,72.3646,71.8391,72.3354,21939.0
2019-11-18 11:30:00,74.45,74.69,74.28,74.69,13248.0,72.4522,72.6857,72.2867,72.6857,13248.0
2019-11-18 12:00:00,74.7,74.71,74.54,74.57,4666.0,72.6955,72.7052,72.5398,72.569,4666.0
2019-11-18 12:30:00,74.64,74.81,74.55,74.55,4363.0,72.6371,72.8025,72.5495,72.5495,4363.0
2019-11-18 13:00:00,74.62,74.62,74.57,74.58,3500.0,72.6176,72.6176,72.569,72.5787,3500.0
2019-11-18 13:30:00,74.61,74.64,74.61,74.61,1063.0,72.6079,72.6371,72.6079,72.6079,1063.0
2019-11-18 14:00:00,74.49,74.65,74.49,74.65,200.0,72.4911,72.6468,72.4911,72.6468,200.0
2019-11-18 14:30:00,74.67,74.67,74.6,74.62,2569.0,72.6663,72.6663,72.5981,72.6176,2569.0
2019-11-18 15:00:00,74.62,74.66,74.54,74.54,6769.0,72.6176,72.6565,72.5398,72.5398,6769.0
2019-11-18 15:30:00,74.66,74.68,74.41,74.55,7294.0,72.6565,72.676,72.4132,72.5495,7294.0
2019-11-19 09:30:00,75.44,75.5,74.72,74.73,21119.0,73.4156,73.474,72.7149,72.7247,21119.0
2019-11-19 10:00:00,74.74,75.1,74.32,75.1,6014.0,72.7344,73.0847,72.3257,73.0847,6014.0
2019-11-19 10:30:00,75.19,75.33,74.42,74.44,11026.0,73.1723,73.3086,72.423,72.4424,11026.0
2019-11-19 11:00:00,74.68,75.39,74.66,75.35,15177.0,72.676,73.367,72.6565,73.328,15177.0
2019-11-19 11:30:00,75.32,75.73,75.26,75.29,27148.0,73.2988,73.6978,73.2404,73.2696,27148.0
2019-11-19 12:00:00,75.67,75.83,75.51,75.82,8928.0,73.6394,73.7951,73.4837,73.7854,8928.0
2019-11-19 12:30:00,75.72,75.78,75.55,75.78,7783.0,73.6881,73.7465,73.5227,73.7465,7783.0
2019-11-19 13:00:00,75.7,76.0,75.69,75.9,22821.0,73.6686,73.9606,73.6589,73.8633,22821.0
2019-11-19 13:30:00,76.0,76.1,75.96,75.97,5946.0,73.9606,74.0579,73.9217,73.9314,5946.0
2019-11-19 14:00:00,76.06,76.27,75.88,76.17,9713.0,74.019,74.2233,73.8438,74.126,9713.0
2019-11-19 14:30:00,76.13,76.23,75.93,75.93,1800.0,74.0871,74.1844,73.8925,73.8925,1800.0
2019-11-19 15:00:00,76.03,76.07,75.85,75.88,4850.0,73.9898,74.0287,73.8146,73.8438,4850.0
2019-11-19 15:30:00,75.78,75.9,75.39,75.47,20437.0,73.7465,73.8633,73.367,73.4448,20437.0
2019-11-20 09:30:00,74.59,75.2,74.55,75.2,29486.0,72.5884,73.182,72.5495,73.182,29486.0
2019-11-20 10:00:00,75.41,75.57,75.28,75.57,21983.0,73.3864,73.5421,73.2599,73.5421,21983.0
2019-11-20 10:30:00,75.59,76.12,75.59,75.99,31775.0,73.5616,74.0774,73.5616,73.9508,31775.0
2019-11-20 11:00:00,75.92,76.07,75.63,76.0,36239.0,73.8827,74.0287,73.6005,73.9606,36239.0
2019-11-20 11:30:00,75.94,76.05,75.75,75.75,29204.0,73.9022,74.0092,73.7173,73.7173,29204.0
2019-11-20 12:00:00,75.75,75.75,75.43,75.51,7629.0,73.7173,73.7173,73.4059,73.4837,7629.0
2019-11-20 12:30:00,75.69,75.92,74.24,74.52,13290.0,73.6589,73.8827,72.2478,72.5203,13290.0
2019-11-20 13:00:00,74.38,74.46,72.83,73.58,45576.0,72.3841,72.4619,70.8756,71.6055,45576.0
2019-11-20 13:30:00,73.38,74.13,73.11,73.94,16450.0,71.4109,72.1408,71.1481,71.9559,16450.0
2019-11-20 14:00:00,74.31,74.76,74.11,74.76,23113.0,72.3159,72.7539,72.1213,72.7539,23113.0
2019-11-20 14:30:00,74.74,74.93,74.72,74.85,10963.0,72.7344,72.9193,72.7149,72.8414,10963.0
2019-11-20 15:00:00,74.92,75.01,74.86,74.86,4170.0,72.9096,72.9971,72.8512,72.8512,4170.0
2019-11-20 15:30:00,74.8,74.92,74.42,74.71,51128.0,72.7928,72.9096,72.423,72.7052,51128.0
2019-11-21 09:30:00,74.98,75.11,73.98,74.15,19385.0,72.968,73.0945,71.9948,72.1602,19385.0
2019-11-21 10:00:00,74.12,74.13,72.76,73.1,32598.0,72.131,72.1408,70.8075,71.1384,32598.0
2019-11-21 10:30:00,72.92,73.4,72.76,73.14,10260.0,70.9632,71.4304,70.8075,71.1773,10260.0
2019-11-21 11:00:00,73.07,73.37,72.98,73.07,4078.0,71.1092,71.4012,71.0216,71.1092,4078.0
2019-11-21 11:30:00,72.94,73.33,72.92,73.33,2200.0,70.9827,71.3622,70.9632,71.3622,2200.0
2019-11-21 12:00:00,73.04,73.39,73.04,73.35,1200.0,71.08,71.4206,71.08,71.3817,1200.0
2019-11-21 12:30:00,73.5,73.65,73.5,73.65,1255.0,71.5277,71.6736,71.5277,71.6736,1255.0
2019-11-21 13:00:00,73.77,73.77,73.7,73.72,1400.0,71.7904,71.7904,71.7223,71.7418,1400.0
2019-11-21 13:30:00,73.66,73.67,73.65,73.65,1062.0,71.6834,71.6931,71.6736,71.6736,1062.0
2019-11-21 14:00:00,73.4,73.7,73.39,73.7,1040.0,71.4304,71.7223,71.4206,71.7223,1040.0
2019-11-21 14:30:00,73.72,73.8,73.72,73.77,1800.0,71.7418,71.8196,71.7418,71.7904,1800.0
2019-11-21 15:00:00,73.67,73.67,73.59,73.62,908.0,71.6931,71.6931,71.6153,71.6444,908.0
2019-11-21 15:30:00,73.58,73.64,73.39,73.48,4950.0,71.6055,71.6639,71.4206,71.5082,4950.0
2019-11-22 09:30:00,74.25,74.54,73.94,74.32,24680.0,72.2575,72.5398,71.9559,72.3257,24680.0
2019-11-22 10:00:00,74.11,74.12,73.67,73.74,4180.0,72.1213,72.131,71.6931,71.7612,4180.0
2019-11-22 10:30:00,73.5,73.73,73.24,73.63,28169.0,71.5277,71.7515,71.2746,71.6542,28169.0
2019-11-22 11:00:00,73.28,73.3,72.93,73.26,9902.0,71.3136,71.333,70.973,71.2941,9902.0
2019-11-22 11:30:00,73.43,73.75,73.39,73.65,1900.0,71.4595,71.771,71.4206,71.6736,1900.0
2019-11-22 12:00:00,73.6,74.0,73.6,73.99,7681.0,71.625,72.0143,71.625,72.0045,7681.0
2019-11-22 12:30:00,73.97,74.23,73.8,74.23,9355.0,71.9851,72.2381,71.8196,72.2381,9355.0
2019-11-22 13:00:00,74.22,74.26,74.19,74.19,900.0,72.2283,72.2673,72.1992,72.1992,900.0
2019-11-22 13:30:00,74.25,74.28,74.14,74.28,14732.0,72.2575,72.2867,72.1505,72.2867,14732.0
2019-11-22 14:00:00,74.25,74.26,74.09,74.18,2702.0,72.2575,72.2673,72.1018,72.1894,2702.0
2019-11-22 14:30:00,74.18,74.32,74.18,74.31,1225.0,72.1894,72.3257,72.1894,72.3159,1225.0
2019-11-22 15:00:00,74.24,74.36,74.22,74.35,2400.0,72.2478,72.3646,72.2283,72.3549,2400.0
2019-11-22 15:30:00,74.4,74.4,74.06,74.06,4340.0,72.4035,72.4035,72.0726,72.0726,4340.0
2019-11-25 09:30:00,75.24,76.68,75.11,76.68,82146.0,73.221,74.6223,73.0945,74.6223,82146.0
2019-11-25 10:00:00,76.66,77.85,76.61,77.84,33095.0,74.6029,75.7609,74.5542,75.7512,33095.0
2019-11-25 10:30:00,77.78,78.39,77.75,78.27,16518.0,75.6928,76.2864,75.6636,76.1697,16518.0
2019-11-25 11:00:00,78.2,78.5,78.14,78.42,4972.0,76.1015,76.3935,76.0432,76.3156,4972.0
2019-11-25 11:30:00,78.38,78.6,78.19,78.58,5614.0,76.2767,76.4908,76.0918,76.4713,5614.0
2019-11-25 12:00:00,78.67,78.71,78.31,78.38,7402.0,76.5589,76.5979,76.2086,76.2767,7402.0
2019-11-25 12:30:00,78.31,78.8,78.31,78.77,4312.0,76.2086,76.6854,76.2086,76.6563,4312.0
2019-11-25 13:00:00,78.8,78.81,78.68,78.7,3620.0,76.6854,76.6952,76.5687,76.5881,3620.0
2019-11-25 13:30:00,78.79,78.9,78.7,78.7,4260.0,76.6757,76.7828,76.5881,76.5881,4260.0
2019-11-25 14:00:00,78.68,78.92,78.63,78.9,2965.0,76.5687,76.8022,76.52,76.7828,2965.0
2019-11-25 14:30:00,78.9,78.93,78.77,78.86,3350.0,76.7828,76.812,76.6563,76.7438,3350.0
2019-11-25 15:00:00,78.94,79.06,78.76,79.04,4628.0,76.8217,76.9385,76.6465,76.919,4628.0
2019-11-25 15:30:00,79.08,79.15,78.77,78.85,9238.0,76.9579,77.0261,76.6563,76.7341,9238.0
2019-11-26 09:30:00,79.12,79.82,78.42,79.47,72478.0,76.9969,77.6781,76.3156,77.3375,72478.0
2019-11-26 10:00:00,79.47,80.2,79.47,79.94,29017.0,77.3375,78.0479,77.3375,77.7949,29017.0
2019-11-26 10:30:00,79.85,80.15,79.63,79.75,37988.0,77.7073,77.9992,77.4932,77.61,37988.0
2019-11-26 11:00:00,79.83,79.89,79.54,79.68,11153.0,77.6878,77.7462,77.4056,77.5418,11153.0
2019-11-26 11:30:00,79.61,79.66,79.41,79.5,9486.0,77.4737,77.5224,77.2791,77.3667,9486.0
2019-11-26 12:00:00,79.48,80.01,79.48,79.96,6741.0,77.3472,77.863,77.3472,77.8143,6741.0
2019-11-26 12:30:00,79.81,79.83,79.65,79.69,4250.0,77.6683,77.6878,77.5126,77.5516,4250.0
2019-11-26 13:00:00,79.55,79.55,79.33,79.37,2563.0,77.4153,77.4153,77.2012,77.2401,2563.0
2019-11-26 13:30:00,79.48,79.48,79.16,79.17,2290.0,77.3472,77.3472,77.0358,77.0455,2290.0
2019-11-26 14:00:00,79.2,79.32,79.2,79.32,8415.0,77.0747,77.1915,77.0747,77.1915,8415.0
2019-11-26 14:30:00,79.21,79.47,79.19,79.46,35662.0,77.0844,77.3375,77.065,77.3277,35662.0
2019-11-26 15:00:00,79.43,79.43,79.02,79.08,10860.0,77.2985,77.2985,76.8995,76.9579,10860.0
2019-11-26 15:30:00,79.16,79.19,78.92,78.93,14276.0,77.0358,77.065,76.8022,76.812,14276.0
2019-11-27 09:30:00,79.87,80.53,79.55,80.36,40747.0,77.7267,78.369,77.4153,78.2036,40747.0
2019-11-27 10:00:00,80.22,80.35,80.05,80.28,8463.0,78.0673,78.1939,77.9019,78.1257,8463.0
2019-11-27 10:30:00,80.13,80.32,79.55,80.21,16877.0,77.9798,78.1647,77.4153,78.0576,16877.0
2019-11-27 11:00:00,80.06,80.08,79.73,79.82,7100.0,77.9116,77.9311,77.5905,77.6781,7100.0
2019-11-27 11:30:00,79.85,80.09,79.81,79.98,8262.0,77.7073,77.9408,77.6683,77.8338,8262.0
2019-11-27 12:00:00,80.27,80.4,80.25,80.34,13806.0,78.116,78.2425,78.0965,78.1841,13806.0
2019-11-27 12:30:00,80.26,80.27,80.01,80.09,5380.0,78.1063,78.116,77.863,77.9408,5380.0
2019-11-27 13:00:00,80.02,80.66,80.02,80.57,15320.0,77.8727,78.4955,77.8727,78.4079,15320.0
2019-11-27 13:30:00,80.57,80.68,80.5,80.56,11307.0,78.4079,78.515,78.3398,78.3982,11307.0
2019-11-27 14:00:00,80.55,80.58,80.39,80.53,2156.0,78.3885,78.4177,78.2328,78.369,2156.0
2019-11-27 14:30:00,80.55,80.71,80.49,80.52,5846.0,78.3885,78.5442,78.3301,78.3593,5846.0
2019-11-27 15:00:00,80.54,80.61,80.41,80.44,9209.0,78.3788,78.4469,78.2522,78.2814,9209.0
2019-11-27 15:30:00,80.45,80.57,80.26,80.57,12395.0,78.2912,78.4079,78.1063,78.4079,12395.0
2019-11-29 09:30:00,79.98,79.99,78.97,79.6,23218.0,77.8338,77.8435,76.8509,77.464,23218.0
2019-11-29 10:00:00,79.85,80.31,79.85,80.2,9748.0,77.7073,78.1549,77.7073,78.0479,9748.0
2019-11-29 10:30:00,80.1,80.54,80.1,80.15,13317.0,77.9506,78.3788,77.9506,77.9992,13317.0
2019-11-29 11:00:00,80.13,80.14,79.59,79.99,6034.0,77.9798,77.9895,77.4542,77.8435,6034.0
2019-11-29 11:30:00,79.95,80.17,79.72,80.17,3962.0,77.8046,78.0187,77.5808,78.0187,3962.0
2019-11-29 12:00:00,80.25,80.25,80.02,80.1,3785.0,78.0965,78.0965,77.8727,77.9506,3785.0
2019-11-29 12:30:00,79.71,79.71,78.92,78.99,13022.0,77.571,77.571,76.8022,76.8703,13022.0
2019-12-02 09:30:00,79.66,79.66,78.46,78.68,36325.0,77.5224,77.5224,76.3546,76.5687,36325.0
2019-12-02 10:00:00,78.46,78.46,76.9,77.24,45466.0,76.3546,76.3546,74.8364,75.1673,45466.0
2019-12-02 10:30:00,77.12,77.55,76.63,77.02,19155.0,75.0505,75.469,74.5737,74.9532,19155.0
2019-12-02 11:00:00,77.08,77.47,76.78,77.47,9754.0,75.0116,75.3911,74.7197,75.3911,9754.0
2019-12-02 11:30:00,77.05,77.58,76.87,77.52,5089.0,74.9824,75.4982,74.8072,75.4398,5089.0
2019-12-02 12:00:00,77.52,77.52,76.37,76.7,8576.0,75.4398,75.4398,74.3207,74.6418,8576.0
2019-12-02 12:30:00,76.56,76.79,76.48,76.57,3400.0,74.5056,74.7294,74.4277,74.5153,3400.0
2019-12-02 13:00:00,76.64,77.0,76.64,76.91,600.0,74.5834,74.9337,74.5834,74.8462,600.0
2019-12-02 13:30:00,76.76,76.9,76.69,76.9,1900.0,74.7002,74.8364,74.6321,74.8364,1900.0
2019-12-02 14:00:00,76.83,76.96,76.83,76.91,3716.0,74.7683,74.8948,74.7683,74.8462,3716.0
2019-12-02 14:30:00,77.0,77.04,76.89,76.89,2585.0,74.9337,74.9727,74.8267,74.8267,2585.0
2019-12-02 15:00:00,76.68,76.68,76.46,76.54,4915.0,74.6223,74.6223,74.4082,74.4861,4915.0
2019-12-02 15:30:00,76.54,76.99,76.54,76.77,31641.0,74.4861,74.924,74.4861,74.7099,31641.0
2019-12-03 09:30:00,74.75,75.08,73.76,75.08,38629.0,72.7441,73.0653,71.7807,73.0653,38629.0
2019-12-03 10:00:00,74.95,75.05,74.15,74.72,29694.0,72.9388,73.0361,72.1602,72.7149,29694.0
2019-12-03 10:30:00,74.61,74.98,74.16,74.51,10851.0,72.6079,72.968,72.17,72.5106,10851.0
2019-12-03 11:00:00,74.7,75.15,74.39,74.85,7225.0,72.6955,73.1334,72.3938,72.8414,7225.0
2019-12-03 11:30:00,75.05,75.33,74.9,75.02,2840.0,73.0361,73.3086,72.8901,73.0069,2840.0
2019-12-03 12:00:00,75.13,75.42,75.07,75.42,1150.0,73.1139,73.3961,73.0555,73.3961,1150.0
2019-12-03 12:30:00,75.2,75.23,75.2,75.23,200.0,73.182,73.2112,73.182,73.2112,200.0
2019-12-03 13:00:00,75.45,75.52,75.45,75.52,1030.0,73.4253,73.4935,73.4253,73.4935,1030.0
2019-12-03 13:30:00,75.63,75.72,75.61,75.61,2000.0,73.6005,73.6881,73.581,73.581,2000.0
2019-12-03 14:00:00,75.49,75.49,75.48,75.49,100.0,73.4643,73.4643,73.4545,73.4643,100.0
2019-12-03 14:30:00,75.18,75.37,75.03,75.37,1983.0,73.1626,73.3475,73.0166,73.3475,1983.0
2019-12-03 15:00:00,75.26,75.91,75.16,75.88,3130.0,73.2404,73.873,73.1431,73.8438,3130.0
2019-12-03 15:30:00,75.93,76.09,75.78,76.02,27186.0,73.8925,74.0482,73.7465,73.98,27186.0
2019-12-04 09:30:00,77.17,77.95,76.99,77.95,38047.0,75.0992,75.8583,74.924,75.8583,38047.0
2019-12-04 10:00:00,77.93,78.14,77.51,77.51,12460.0,75.8388,76.0432,75.4301,75.4301,12460.0
2019-12-04 10:30:00,77.49,77.78,77.48,77.63,4888.0,75.4106,75.6928,75.4009,75.5468,4888.0
2019-12-04 11:00:00,77.74,77.81,77.34,77.56,2543.0,75.6539,75.722,75.2646,75.4787,2543.0
2019-12-04 11:30:00,77.75,77.87,77.65,77.65,2566.0,75.6636,75.7804,75.5663,75.5663,2566.0
2019-12-04 12:00:00,77.76,77.76,77.62,77.75,800.0,75.6734,75.6734,75.5371,75.6636,800.0
2019-12-04 12:30:00,77.7,78.0,77.69,78.0,4900.0,75.615,75.9069,75.6052,75.9069,4900.0
2019-12-04 13:00:00,77.97,78.07,77.97,78.06,1900.0,75.8777,75.975,75.8777,75.9653,1900.0
2019-12-04 13:30:00,78.01,78.01,77.96,77.96,200.0,75.9166,75.9166,75.868,75.868,200.0
2019-12-04 14:00:00,77.97,78.02,77.84,78.02,2323.0,75.8777,75.9264,75.7512,75.9264,2323.0
2019-12-04 14:30:00,78.0,78.0,77.94,77.96,2063.0,75.9069,75.9069,75.8485,75.868,2063.0
2019-12-04 15:00:00,77.91,78.04,77.76,77.76,3919.0,75.8193,75.9458,75.6734,75.6734,3919.0
2019-12-04 15:30:00,77.66,77.95,77.4,77.58,12162.0,75.576,75.8583,75.323,75.4982,12162.0
2019-12-05 09:30:00,78.47,78.75,77.68,77.86,18667.0,76.3643,76.6368,75.5955,75.7707,18667.0
2019-12-05 10:00:00,77.84,77.9,77.21,77.75,31545.0,75.7512,75.8096,75.1381,75.6636,31545.0
2019-12-05 10:30:00,77.87,78.1,77.79,77.93,2810.0,75.7804,76.0042,75.7025,75.8388,2810.0
2019-12-05 11:00:00,78.02,78.23,77.96,77.96,2634.0,75.9264,76.1307,75.868,75.868,2634.0
2019-12-05 11:30:00,77.96,77.97,77.82,77.93,1500.0,75.868,75.8777,75.7317,75.8388,1500.0
2019-12-05 12:00:00,77.75,77.76,77.69,77.7,545.0,75.6636,75.6734,75.6052,75.615,545.0
2019-12-05 12:30:00,77.45,77.62,77.41,77.45,2232.0,75.3717,75.5371,75.3327,75.3717,2232.0
2019-12-05 13:00:00,77.5,77.58,77.5,77.52,2000.0,75.4203,75.4982,75.4203,75.4398,2000.0
2019-12-05 13:30:00,77.55,77.77,77.55,77.58,1500.0,75.469,75.6831,75.469,75.4982,1500.0
2019-12-05 14:00:00,77.42,77.43,77.3,77.43,1600.0,75.3425,75.3522,75.2257,75.3522,1600.0
2019-12-05 14:30:00,77.6,77.74,77.01,77.3,9014.0,75.5176,75.6539,74.9435,75.2257,9014.0
2019-12-05 15:00:00,77.33,77.87,77.33,77.87,8053.0,75.2549,75.7804,75.2549,75.7804,8053.0
2019-12-05 15:30:00,77.82,77.83,77.63,77.74,7310.0,75.7317,75.7415,75.5468,75.6539,7310.0
2019-12-06 09:30:00,80.07,80.85,80.07,80.7,58190.0,77.9214,78.6804,77.9214,78.5345,58190.0
2019-12-06 10:00:00,80.85,81.28,80.82,80.85,32597.0,78.6804,79.0989,78.6512,78.6804,32597.0
2019-12-06 10:30:00,80.9,81.14,80.67,81.06,5463.0,78.7291,78.9627,78.5053,78.8848,5463.0
2019-12-06 11:00:00,81.07,81.12,80.83,81.07,1500.0,78.8945,78.9432,78.661,78.8945,1500.0
2019-12-06 11:30:00,81.05,81.12,80.84,80.85,4170.0,78.8751,78.9432,78.6707,78.6804,4170.0
2019-12-06 12:00:00,80.89,80.89,80.77,80.85,1420.0,78.7194,78.7194,78.6026,78.6804,1420.0
2019-12-06 12:30:00,80.74,80.82,80.64,80.72,2657.0,78.5734,78.6512,78.4761,78.5539,2657.0
2019-12-06 13:00:00,80.69,80.76,80.54,80.55,1500.0,78.5247,78.5928,78.3788,78.3885,1500.0
2019-12-06 13:30:00,80.54,80.58,80.4,80.4,1990.0,78.3788,78.4177,78.2425,78.2425,1990.0
2019-12-06 14:00:00,80.43,80.44,80.35,80.35,1050.0,78.2717,78.2814,78.1939,78.1939,1050.0
2019-12-06 14:30:00,80.62,80.75,80.49,80.66,36443.0,78.4566,78.5831,78.3301,78.4955,36443.0
2019-12-06 15:00:00,80.66,80.8,80.56,80.79,46712.0,78.4955,78.6318,78.3982,78.622,46712.0
2019-12-06 15:30:00,80.8,80.81,80.32,80.43,61592.0,78.6318,78.6415,78.1647,78.2717,61592.0
2019-12-09 09:30:00,80.42,80.8,80.37,80.51,40147.0,78.262,78.6318,78.2133,78.3496,40147.0
2019-12-09 10:00:00,80.53,80.93,80.53,80.79,4700.0,78.369,78.7583,78.369,78.622,4700.0
2019-12-09 10:30:00,80.73,80.95,80.52,80.88,2831.0,78.5637,78.7778,78.3593,78.7096,2831.0
2019-12-09 11:00:00,80.76,80.77,80.38,80.38,2400.0,78.5928,78.6026,78.223,78.223,2400.0
2019-12-09 11:30:00,80.49,80.5,80.35,80.35,1898.0,78.3301,78.3398,78.1939,78.1939,1898.0
2019-12-09 12:00:00,80.45,80.63,80.43,80.43,2965.0,78.2912,78.4663,78.2717,78.2717,2965.0
2019-12-09 12:30:00,80.5,80.56,80.26,80.41,3720.0,78.3398,78.3982,78.1063,78.2522,3720.0
2019-12-09 13:00:00,80.32,80.45,80.3,80.3,3000.0,78.1647,78.2912,78.1452,78.1452,3000.0
2019-12-09 13:30:00,80.29,80.45,80.28,80.38,11617.0,78.1355,78.2912,78.1257,78.223,11617.0
2019-12-09 14:00:00,80.32,80.32,79.97,80.1,15544.0,78.1647,78.1647,77.824,77.9506,15544.0
2019-12-09 14:30:00,80.11,80.34,80.11,80.22,3600.0,77.9603,78.1841,77.9603,78.0673,3600.0
2019-12-09 15:00:00,80.24,80.28,80.18,80.26,992.0,78.0868,78.1257,78.0284,78.1063,992.0
2019-12-09 15:30:00,80.31,80.31,79.92,79.94,10277.0,78.1549,78.1549,77.7754,77.7949,10277.0
2019-12-10 09:30:00,79.84,79.86,79.26,79.86,8809.0,77.6975,77.717,77.1331,77.717,8809.0
2019-12-10 10:00:00,79.91,80.54,79.85,80.44,28970.0,77.7657,78.3788,77.7073,78.2814,28970.0
2019-12-10 10:30:00,80.47,80.55,80.19,80.51,18041.0,78.3106,78.3885,78.0381,78.3496,18041.0
2019-12-10 11:00:00,80.51,80.65,80.05,80.52,10104.0,78.3496,78.4858,77.9019,78.3593,10104.0
2019-12-10 11:30:00,80.56,80.56,80.29,80.31,800.0,78.3982,78.3982,78.1355,78.1549,800.0
2019-12-10 12:00:00,80.1,80.2,80.09,80.19,750.0,77.9506,78.0479,77.9408,78.0381,750.0
2019-12-10 12:30:00,80.15,80.16,80.04,80.16,2812.0,77.9992,78.009,77.8922,78.009,2812.0
2019-12-10 13:00:00,80.14,80.26,80.14,80.22,1300.0,77.9895,78.1063,77.9895,78.0673,1300.0
2019-12-10 13:30:00,80.2,80.2,80.04,80.04,3856.0,78.0479,78.0479,77.8922,77.8922,3856.0
2019-12-10 14:00:00,80.25,80.25,80.1,80.11,1900.0,78.0965,78.0965,77.9506,77.9603,1900.0
2019-12-10 14:30:00,80.18,80.22,80.05,80.19,2700.0,78.0284,78.0673,77.9019,78.0381,2700.0
2019-12-10 15:00:00,80.13,80.14,79.89,79.89,7525.0,77.9798,77.9895,77.7462,77.7462,7525.0
2019-12-10 15:30:00,79.8,80.14,79.46,80.14,9584.0,77.6586,77.9895,77.3277,77.9895,9584.0
2019-12-11 09:30:00,80.53,80.66,80.19,80.49,43523.0,78.369,78.4955,78.0381,78.3301,43523.0
2019-12-11 10:00:00,80.5,80.81,80.2,80.24,20197.0,78.3398,78.6415,78.0479,78.0868,20197.0
2019-12-11 10:30:00,80.19,80.2,79.45,79.5,9097.0,78.0381,78.0479,77.318,77.3667,9097.0
2019-12-11 11:00:00,79.4,79.73,79.18,79.67,8723.0,77.2693,77.5905,77.0552,77.5321,8723.0
2019-12-11 11:30:00,79.72,79.85,79.55,79.6,4250.0,77.5808,77.7073,77.4153,77.464,4250.0
2019-12-11 12:00:00,79.65,79.71,79.55,79.57,3075.0,77.5126,77.571,77.4153,77.4348,3075.0
2019-12-11 12:30:00,79.72,79.72,79.71,79.72,200.0,77.5808,77.5808,77.571,77.5808,200.0
2019-12-11 13:00:00,79.64,79.78,79.6,79.78,3699.0,77.5029,77.6391,77.464,77.6391,3699.0
2019-12-11 13:30:00,79.77,79.79,79.72,79.78,2013.0,77.6294,77.6489,77.5808,77.6391,2013.0
2019-12-11 14:00:00,79.8,80.25,79.8,80.21,5800.0,77.6586,78.0965,77.6586,78.0576,5800.0
2019-12-11 14:30:00,80.21,80.39,80.19,80.36,4490.0,78.0576,78.2328,78.0381,78.2036,4490.0
2019-12-11 15:00:00,80.41,80.41,80.19,80.29,2365.0,78.2522,78.2522,78.0381,78.1355,2365.0
2019-12-11 15:30:00,80.21,80.32,79.87,80.08,16407.0,78.0576,78.1647,77.7267,77.9311,16407.0
2019-12-12 09:30:00,80.28,82.2,79.64,82.2,40728.0,78.1257,79.9942,77.5029,79.9942,40728.0
2019-12-12 10:00:00,82.23,83.76,82.23,83.28,26990.0,80.0234,81.5123,80.0234,81.0452,26990.0
2019-12-12 10:30:00,83.25,83.25,82.41,82.95,5689.0,81.016,81.016,80.1986,80.7241,5689.0
2019-12-12 11:00:00,82.47,82.54,82.01,82.09,5660.0,80.257,80.3251,79.8093,79.8872,5660.0
2019-12-12 11:30:00,81.92,81.92,81.1,81.45,9246.0,79.7217,79.7217,78.9237,79.2643,9246.0
2019-12-12 12:00:00,81.44,81.53,80.85,80.94,2650.0,79.2546,79.3422,78.6804,78.768,2650.0
2019-12-12 12:30:00,81.15,81.85,81.15,81.85,2140.0,78.9724,79.6536,78.9724,79.6536,2140.0
2019-12-12 13:00:00,81.41,81.73,81.4,81.73,1100.0,79.2254,79.5368,79.2157,79.5368,1100.0
2019-12-12 13:30:00,81.61,81.61,81.2,81.46,2825.0,79.42,79.42,79.021,79.2741,2825.0
2019-12-12 14:00:00,81.46,81.47,81.23,81.27,4594.0,79.2741,79.2838,79.0502,79.0892,4594.0
2019-12-12 14:30:00,81.36,82.54,81.36,82.3,21850.0,79.1767,80.3251,79.1767,80.0915,21850.0
2019-12-12 15:00:00,82.5,82.62,82.25,82.38,5116.0,80.2862,80.4029,80.0429,80.1694,5116.0
2019-12-12 15:30:00,82.56,82.56,82.08,82.13,6823.0,80.3445,80.3445,79.8774,79.9261,6823.0
2019-12-13 09:30:00,81.76,81.89,81.19,81.8,12971.0,79.566,79.6925,79.0113,79.6049,12971.0
2019-12-13 10:00:00,81.87,83.37,81.87,82.63,67822.0,79.6731,81.1328,79.6731,80.4127,67822.0
2019-12-13 10:30:00,82.26,82.47,80.74,80.84,18244.0,80.0526,80.257,78.5734,78.6707,18244.0
2019-12-13 11:00:00,80.82,81.35,80.0,80.05,12105.0,78.6512,79.167,77.8532,77.9019,12105.0
2019-12-13 11:30:00,80.11,81.03,80.11,81.03,4255.0,77.9603,78.8556,77.9603,78.8556,4255.0
2019-12-13 12:00:00,81.15,81.28,80.93,81.11,4243.0,78.9724,79.0989,78.7583,78.9335,4243.0
2019-12-13 12:30:00,81.02,81.29,80.75,81.29,6261.0,78.8459,79.1086,78.5831,79.1086,6261.0
2019-12-13 13:00:00,81.3,81.42,81.1,81.1,2424.0,79.1184,79.2351,78.9237,78.9237,2424.0
2019-12-13 13:30:00,80.94,81.03,80.84,80.9,2452.0,78.768,78.8556,78.6707,78.7291,2452.0
2019-12-13 14:00:00,80.94,80.98,80.8,80.9,1430.0,78.768,78.8069,78.6318,78.7291,1430.0
2019-12-13 14:30:00,80.74,80.76,80.68,80.74,4250.0,78.5734,78.5928,78.515,78.5734,4250.0
2019-12-13 15:00:00,80.81,80.82,80.5,80.52,2770.0,78.6415,78.6512,78.3398,78.3593,2770.0
2019-12-13 15:30:00,80.56,81.11,80.49,81.11,9443.0,78.3982,78.9335,78.3301,78.9335,9443.0
2019-12-16 09:30:00,83.12,83.6,83.0,83.16,34738.0,80.8895,81.3566,80.7727,80.9284,34738.0
2019-12-16 10:00:00,82.92,83.6,82.91,83.58,7299.0,80.6949,81.3566,80.6852,81.3372,7299.0
2019-12-16 10:30:00,83.71,84.15,83.71,83.97,7171.0,81.4637,81.8919,81.4637,81.7167,7171.0
2019-12-16 11:00:00,83.81,84.18,83.75,84.18,3691.0,81.561,81.9211,81.5026,81.9211,3691.0
2019-12-16 11:30:00,84.0,84.21,83.9,84.03,1988.0,81.7459,81.9503,81.6486,81.7751,1988.0
2019-12-16 12:00:00,84.01,84.15,83.94,84.15,3336.0,81.7556,81.8919,81.6875,81.8919,3336.0
2019-12-16 12:30:00,84.01,84.01,83.9,83.94,1436.0,81.7556,81.7556,81.6486,81.6875,1436.0
2019-12-16 13:00:00,83.95,83.99,83.85,83.85,4434.0,81.6972,81.7362,81.5999,81.5999,4434.0
2019-12-16 13:30:00,83.82,83.88,83.77,83.8,2045.0,81.5707,81.6291,81.5221,81.5513,2045.0
2019-12-16 14:00:00,83.62,83.62,83.55,83.55,840.0,81.3761,81.3761,81.308,81.308,840.0
2019-12-16 14:30:00,83.36,83.36,83.18,83.31,1825.0,81.1231,81.1231,80.9479,81.0744,1825.0
2019-12-16 15:00:00,83.29,83.29,83.0,83.0,2910.0,81.055,81.055,80.7727,80.7727,2910.0
2019-12-16 15:30:00,82.97,83.04,82.65,82.78,14504.0,80.7435,80.8117,80.4321,80.5586,14504.0
2019-12-17 09:30:00,83.26,83.36,82.55,82.58,15332.0,81.0258,81.1231,80.3348,80.364,15332.0
2019-12-17 10:00:00,82.92,83.21,82.76,83.2,5650.0,80.6949,80.9771,80.5392,80.9674,5650.0
2019-12-17 10:30:00,82.95,83.01,82.81,82.91,4091.0,80.7241,80.7825,80.5878,80.6852,4091.0
2019-12-17 11:00:00,82.83,82.92,82.74,82.76,5575.0,80.6073,80.6949,80.5197,80.5392,5575.0
2019-12-17 11:30:00,82.76,82.96,82.76,82.96,650.0,80.5392,80.7338,80.5392,80.7338,650.0
2019-12-17 12:00:00,83.2,83.26,83.14,83.18,2430.0,80.9674,81.0258,80.909,80.9479,2430.0
2019-12-17 12:30:00,83.27,83.54,83.27,83.54,1957.0,81.0355,81.2982,81.0355,81.2982,1957.0
2019-12-17 13:00:00,83.51,83.56,83.46,83.46,3400.0,81.2691,81.3177,81.2204,81.2204,3400.0
2019-12-17 13:30:00,83.45,83.67,83.43,83.54,5166.0,81.2107,81.4248,81.1912,81.2982,5166.0
2019-12-17 14:00:00,83.7,83.71,83.51,83.67,1475.0,81.454,81.4637,81.2691,81.4248,1475.0
2019-12-17 14:30:00,83.73,83.85,83.73,83.78,2688.0,81.4832,81.5999,81.4832,81.5318,2688.0
2019-12-17 15:00:00,83.77,83.91,83.62,83.9,6931.0,81.5221,81.6583,81.3761,81.6486,6931.0
2019-12-17 15:30:00,83.87,84.04,83.6,83.93,7013.0,81.6194,81.7848,81.3566,81.6778,7013.0
2019-12-18 09:30:00,84.68,84.68,83.82,83.82,18534.0,82.4077,82.4077,81.5707,81.5707,18534.0
2019-12-18 10:00:00,83.8,83.88,83.47,83.76,18299.0,81.5513,81.6291,81.2301,81.5123,18299.0
2019-12-18 10:30:00,83.67,83.92,83.63,83.78,4142.0,81.4248,81.6681,81.3858,81.5318,4142.0
2019-12-18 11:00:00,83.8,84.29,83.72,84.29,10366.0,81.5513,82.0281,81.4734,82.0281,10366.0
2019-12-18 11:30:00,84.15,84.3,84.07,84.08,4470.0,81.8919,82.0379,81.814,81.8238,4470.0
2019-12-18 12:00:00,84.21,84.34,84.21,84.28,855.0,81.9503,82.0768,81.9503,82.0184,855.0
2019-12-18 12:30:00,84.36,84.49,84.21,84.39,5320.0,82.0962,82.2228,81.9503,82.1254,5320.0
2019-12-18 13:00:00,84.4,84.52,84.4,84.4,2321.0,82.1352,82.252,82.1352,82.1352,2321.0
2019-12-18 13:30:00,84.38,84.55,84.37,84.46,4110.0,82.1157,82.2811,82.106,82.1936,4110.0
2019-12-18 14:00:00,84.49,84.55,84.49,84.52,2800.0,82.2228,82.2811,82.2228,82.252,2800.0
2019-12-18 14:30:00,84.61,84.95,84.61,84.92,8200.0,82.3395,82.6704,82.3395,82.6412,8200.0
2019-12-18 15:00:00,84.76,84.76,84.62,84.69,4100.0,82.4855,82.4855,82.3493,82.4174,4100.0
2019-12-18 15:30:00,84.7,84.77,84.46,84.6,20024.0,82.4271,82.4952,82.1936,82.3298,20024.0
2019-12-19 09:30:00,84.86,84.86,84.49,84.69,7699.0,82.5828,82.5828,82.2228,82.4174,7699.0
2019-12-19 10:00:00,84.81,84.81,84.41,84.76,11388.0,82.5342,82.5342,82.1449,82.4855,11388.0
2019-12-19 10:30:00,84.81,85.06,84.78,84.93,10177.0,82.5342,82.7775,82.505,82.6509,10177.0
2019-12-19 11:00:00,84.86,85.16,84.77,85.08,2555.0,82.5828,82.8748,82.4952,82.7969,2555.0
2019-12-19 11:30:00,85.03,85.15,84.96,85.05,6650.0,82.7483,82.865,82.6801,82.7677,6650.0
2019-12-19 12:00:00,85.02,85.18,85.02,85.08,4338.0,82.7385,82.8942,82.7385,82.7969,4338.0
2019-12-19 12:30:00,85.04,85.05,84.98,84.98,1570.0,82.758,82.7677,82.6996,82.6996,1570.0
2019-12-19 13:00:00,84.98,85.12,84.98,85.08,2484.0,82.6996,82.8359,82.6996,82.7969,2484.0
2019-12-19 13:30:00,85.08,85.25,85.07,85.22,3576.0,82.7969,82.9624,82.7872,82.9332,3576.0
2019-12-19 14:00:00,85.27,85.32,85.25,85.26,5803.0,82.9818,83.0305,82.9624,82.9721,5803.0
2019-12-19 14:30:00,85.29,85.29,85.25,85.25,669.0,83.0013,83.0013,82.9624,82.9624,669.0
2019-12-19 15:00:00,85.26,85.27,85.1,85.1,3035.0,82.9721,82.9818,82.8164,82.8164,3035.0
2019-12-19 15:30:00,85.21,85.49,85.14,85.49,6474.0,82.9234,83.1959,82.8553,83.1959,6474.0
2019-12-20 09:30:00,86.2,86.34,85.72,85.73,13666.0,83.8869,84.0231,83.4198,83.4295,13666.0
2019-12-20 10:00:00,85.77,85.96,85.74,85.96,9050.0,83.4684,83.6533,83.4392,83.6533,9050.0
2019-12-20 10:30:00,86.02,86.42,86.02,86.42,13413.0,83.7117,84.101,83.7117,84.101,13413.0
2019-12-20 11:00:00,86.43,86.65,86.43,86.54,6267.0,84.1107,84.3248,84.1107,84.2177,6267.0
2019-12-20 11:30:00,86.53,86.65,86.36,86.37,2981.0,84.208,84.3248,84.0426,84.0523,2981.0
2019-12-20 12:00:00,86.3,86.37,86.26,86.35,1840.0,83.9842,84.0523,83.9453,84.0328,1840.0
2019-12-20 12:30:00,86.37,86.37,86.25,86.28,860.0,84.0523,84.0523,83.9355,83.9647,860.0
2019-12-20 13:00:00,86.16,86.19,86.09,86.16,1008.0,83.8479,83.8771,83.7798,83.8479,1008.0
2019-12-20 13:30:00,86.07,86.19,86.06,86.13,1610.0,83.7604,83.8771,83.7506,83.8187,1610.0
2019-12-20 14:00:00,86.03,86.03,85.93,85.97,3209.0,83.7214,83.7214,83.6241,83.663,3209.0
2019-12-20 14:30:00,86.02,86.12,85.98,86.12,1058.0,83.7117,83.809,83.6728,83.809,1058.0
2019-12-20 15:00:00,86.01,86.02,85.87,86.01,2050.0,83.702,83.7117,83.5657,83.702,2050.0
2019-12-20 15:30:00,86.05,86.17,85.83,85.85,32457.0,83.7409,83.8577,83.5268,83.5463,32457.0
2019-12-23 09:30:00,86.4,86.4,85.1,85.49,12613.0,84.0815,84.0815,82.8164,83.1959,12613.0
2019-12-23 10:00:00,85.52,85.56,85.32,85.32,6938.0,83.2251,83.264,83.0305,83.0305,6938.0
2019-12-23 10:30:00,85.45,85.71,85.44,85.66,9629.0,83.157,83.41,83.1473,83.3614,9629.0
2019-12-23 11:00:00,85.75,86.02,85.72,86.01,7938.0,83.4489,83.7117,83.4198,83.702,7938.0
2019-12-23 11:30:00,86.0,86.16,85.99,86.15,5376.0,83.6922,83.8479,83.6825,83.8382,5376.0
2019-12-23 12:00:00,86.11,86.21,86.02,86.02,6416.0,83.7993,83.8966,83.7117,83.7117,6416.0
2019-12-23 12:30:00,86.05,86.19,86.05,86.11,3620.0,83.7409,83.8771,83.7409,83.7993,3620.0
2019-12-23 13:00:00,86.23,86.33,86.23,86.33,3344.0,83.9161,84.0134,83.9161,84.0134,3344.0
2019-12-23 13:30:00,86.32,86.35,86.24,86.24,1200.0,84.0037,84.0328,83.9258,83.9258,1200.0
2019-12-23 14:00:00,86.42,86.44,86.4,86.43,3400.0,84.101,84.1204,84.0815,84.1107,3400.0
2019-12-23 14:30:00,86.45,86.54,86.41,86.52,4338.0,84.1302,84.2177,84.0912,84.1983,4338.0
2019-12-23 15:00:00,86.51,86.52,86.32,86.41,6575.0,84.1886,84.1983,84.0037,84.0912,6575.0
2019-12-23 15:30:00,86.36,86.49,86.18,86.49,3874.0,84.0426,84.1691,83.8674,84.1691,3874.0
2019-12-24 09:30:00,86.55,86.65,85.99,86.14,18460.0,84.3419,84.4393,83.7962,83.9424,18460.0
2019-12-24 10:00:00,86.25,86.45,86.25,86.25,4000.0,84.0495,84.2444,84.0495,84.0495,4000.0
2019-12-24 10:30:00,86.36,86.55,86.24,86.38,3352.0,84.1567,84.3419,84.0398,84.1762,3352.0
2019-12-24 11:00:00,86.44,86.49,86.44,86.46,565.0,84.2347,84.2834,84.2347,84.2542,565.0
2019-12-24 11:30:00,86.69,86.7,86.69,86.7,200.0,84.4783,84.4881,84.4783,84.4881,200.0
2019-12-24 12:00:00,86.7,86.74,86.55,86.6,3220.0,84.4881,84.527,84.3419,84.3906,3220.0
2019-12-24 12:30:00,86.62,86.89,86.5,86.89,10299.0,84.4101,84.6732,84.2932,84.6732,10299.0
2019-12-26 09:30:00,87.14,87.27,86.94,87.08,18523.0,84.9168,85.0435,84.7219,84.8584,18523.0
2019-12-26 10:00:00,87.15,87.15,87.0,87.04,1521.0,84.9266,84.9266,84.7804,84.8194,1521.0
2019-12-26 10:30:00,86.97,87.23,86.97,87.23,5793.0,84.7512,85.0045,84.7512,85.0045,5793.0
2019-12-26 11:00:00,87.18,87.18,86.97,87.08,3249.0,84.9558,84.9558,84.7512,84.8584,3249.0
2019-12-26 11:30:00,86.95,86.95,86.77,86.8,1400.0,84.7317,84.7317,84.5563,84.5855,1400.0
2019-12-26 12:00:00,86.82,86.82,86.43,86.63,3158.0,84.605,84.605,84.225,84.4199,3158.0
2019-12-26 12:30:00,86.61,86.63,86.55,86.6,750.0,84.4004,84.4199,84.3419,84.3906,750.0
2019-12-26 13:00:00,86.68,86.81,86.67,86.76,3961.0,84.4686,84.5953,84.4588,84.5465,3961.0
2019-12-26 13:30:00,86.78,86.93,86.76,86.92,2981.0,84.566,84.7122,84.5465,84.7025,2981.0
2019-12-26 14:00:00,86.9,86.9,86.81,86.82,914.0,84.683,84.683,84.5953,84.605,914.0
2019-12-26 14:30:00,86.78,86.81,86.66,86.67,6440.0,84.566,84.5953,84.4491,84.4588,6440.0
2019-12-26 15:00:00,86.72,86.72,86.53,86.53,3751.0,84.5076,84.5076,84.3224,84.3224,3751.0
2019-12-26 15:30:00,86.54,86.95,86.43,86.94,31861.0,84.3321,84.7317,84.225,84.7219,31861.0
2019-12-27 09:30:00,87.54,87.54,85.38,85.38,20784.0,85.3066,85.3066,83.2017,83.2017,20784.0
2019-12-27 10:00:00,85.3,85.69,85.23,85.69,7699.0,83.1238,83.5038,83.0556,83.5038,7699.0
2019-12-27 10:30:00,85.63,86.12,85.5,86.12,2216.0,83.4454,83.9229,83.3187,83.9229,2216.0
2019-12-27 11:00:00,86.14,86.33,86.05,86.33,1200.0,83.9424,84.1275,83.8546,84.1275,1200.0
2019-12-27 11:30:00,86.34,86.45,86.3,86.45,3989.0,84.1372,84.2444,84.0983,84.2444,3989.0
2019-12-27 12:00:00,86.32,86.32,85.69,85.69,10257.0,84.1178,84.1178,83.5038,83.5038,10257.0
2019-12-27 12:30:00,85.68,85.89,85.65,85.82,3863.0,83.4941,83.6987,83.4649,83.6305,3863.0
2019-12-27 13:00:00,85.94,86.02,85.75,85.76,5155.0,83.7475,83.8254,83.5623,83.572,5155.0
2019-12-27 13:30:00,85.86,85.86,85.85,85.86,1100.0,83.6695,83.6695,83.6598,83.6695,1100.0
2019-12-27 14:00:00,85.91,85.91,85.79,85.85,420.0,83.7182,83.7182,83.6013,83.6598,420.0
2019-12-27 14:30:00,85.86,85.9,85.77,85.86,35495.0,83.6695,83.7085,83.5818,83.6695,35495.0
2019-12-27 15:00:00,85.9,85.93,85.61,85.63,47471.0,83.7085,83.7377,83.4259,83.4454,47471.0
2019-12-27 15:30:00,85.57,85.62,84.95,85.51,67610.0,83.3869,83.4356,82.7827,83.3284,67610.0
2019-12-30 09:30:00,85.74,86.06,83.77,84.42,31888.0,83.5526,83.8644,81.6328,82.2662,31888.0
2019-12-30 10:00:00,84.37,84.62,83.72,83.94,18241.0,82.2175,82.4611,81.5841,81.7985,18241.0
2019-12-30 10:30:00,84.03,84.46,84.03,84.35,3400.0,81.8862,82.3052,81.8862,82.198,3400.0
2019-12-30 11:00:00,84.44,85.0,84.18,84.89,7625.0,82.2857,82.8314,82.0324,82.7242,7625.0
2019-12-30 11:30:00,84.85,85.33,84.83,85.11,3285.0,82.6853,83.153,82.6658,82.9386,3285.0
2019-12-30 12:00:00,85.24,85.74,85.24,85.69,6080.0,83.0653,83.5526,83.0653,83.5038,6080.0
2019-12-30 12:30:00,85.86,85.93,85.81,85.81,3763.0,83.6695,83.7377,83.6208,83.6208,3763.0
2019-12-30 13:00:00,85.75,85.75,85.65,85.65,1400.0,83.5623,83.5623,83.4649,83.4649,1400.0
2019-12-30 13:30:00,85.64,85.81,85.63,85.75,1905.0,83.4551,83.6208,83.4454,83.5623,1905.0
2019-12-30 14:00:00,85.69,85.69,85.25,85.25,3830.0,83.5038,83.5038,83.0751,83.0751,3830.0
2019-12-30 14:30:00,85.05,85.1,84.91,84.91,3600.0,82.8802,82.9289,82.7437,82.7437,3600.0
2019-12-30 15:00:00,85.01,85.13,84.99,85.02,1800.0,82.8412,82.9581,82.8217,82.8509,1800.0
2019-12-30 15:30:00,85.01,85.01,84.77,85.0,5468.0,82.8412,82.8412,82.6073,82.8314,5468.0
2019-12-31 09:30:00,84.34,86.3,83.84,86.19,41299.0,82.1883,84.0983,81.701,83.9911,41299.0
2019-12-31 10:00:00,86.26,86.29,85.59,85.62,15275.0,84.0593,84.0885,83.4064,83.4356,15275.0
2019-12-31 10:30:00,85.56,85.77,85.17,85.17,16800.0,83.3771,83.5818,82.9971,82.9971,16800.0
2019-12-31 11:00:00,85.27,85.49,85.21,85.36,3130.0,83.0945,83.3089,83.0361,83.1823,3130.0
2019-12-31 11:30:00,85.49,86.08,85.49,86.08,4003.0,83.3089,83.8839,83.3089,83.8839,4003.0
2019-12-31 12:00:00,86.06,86.1,85.62,85.95,17212.0,83.8644,83.9034,83.4356,83.7572,17212.0
2019-12-31 12:30:00,86.01,86.07,85.86,85.87,2820.0,83.8157,83.8741,83.6695,83.6792,2820.0
2019-12-31 13:00:00,85.87,85.97,85.8,85.81,800.0,83.6792,83.7767,83.611,83.6208,800.0
2019-12-31 13:30:00,85.87,86.07,85.87,86.04,2590.0,83.6792,83.8741,83.6792,83.8449,2590.0
2019-12-31 14:00:00,86.05,86.23,86.05,86.23,1975.0,83.8546,84.0301,83.8546,84.0301,1975.0
2019-12-31 14:30:00,86.26,86.31,86.05,86.05,3404.0,84.0593,84.108,83.8546,83.8546,3404.0
2019-12-31 15:00:00,86.01,86.12,85.87,85.88,7967.0,83.8157,83.9229,83.6792,83.689,7967.0
2019-12-31 15:30:00,85.99,86.15,85.31,85.33,30992.0,83.7962,83.9521,83.1335,83.153,30992.0
2020-01-02 09:30:00,86.89,86.89,85.03,85.41,191102.0,84.6732,84.6732,82.8607,83.231,191102.0
2020-01-02 10:00:00,85.2,85.2,83.89,83.97,36550.0,83.0263,83.0263,81.7498,81.8277,36550.0
2020-01-02 10:30:00,83.93,84.64,83.66,84.61,21576.0,81.7887,82.4806,81.5256,82.4514,21576.0
2020-01-02 11:00:00,84.51,84.64,83.82,83.94,10914.0,82.3539,82.4806,81.6815,81.7985,10914.0
2020-01-02 11:30:00,83.82,83.82,83.04,83.58,6650.0,81.6815,81.6815,80.9214,81.4477,6650.0
2020-01-02 12:00:00,83.68,83.81,83.58,83.59,2834.0,81.5451,81.6718,81.4477,81.4574,2834.0
2020-01-02 12:30:00,83.6,83.82,83.53,83.81,10720.0,81.4672,81.6815,81.3989,81.6718,10720.0
2020-01-02 13:00:00,83.81,83.81,83.55,83.61,6063.0,81.6718,81.6718,81.4184,81.4769,6063.0
2020-01-02 13:30:00,83.42,83.42,83.2,83.33,1803.0,81.2917,81.2917,81.0774,81.204,1803.0
2020-01-02 14:00:00,83.51,84.03,83.5,84.03,8150.0,81.3795,81.8862,81.3697,81.8862,8150.0
2020-01-02 14:30:00,83.99,84.42,83.95,84.37,11927.0,81.8472,82.2662,81.8082,82.2175,11927.0
2020-01-02 15:00:00,84.36,84.53,84.24,84.52,3033.0,82.2078,82.3734,82.0908,82.3637,3033.0
2020-01-02 15:30:00,84.47,85.41,84.4,85.4,18201.0,82.315,83.231,82.2467,83.2212,18201.0
2020-01-03 09:30:00,82.3,83.46,82.21,83.03,22969.0,80.2003,81.3307,80.1126,80.9117,22969.0
2020-01-03 10:00:00,83.29,83.84,82.76,83.62,15736.0,81.1651,81.701,80.6486,81.4866,15736.0
2020-01-03 10:30:00,83.47,84.03,83.3,83.49,15077.0,81.3405,81.8862,81.1748,81.36,15077.0
2020-01-03 11:00:00,83.51,83.83,83.37,83.83,4807.0,81.3795,81.6913,81.243,81.6913,4807.0
2020-01-03 11:30:00,83.94,84.21,83.72,83.92,6030.0,81.7985,82.0616,81.5841,81.779,6030.0
2020-01-03 12:00:00,84.33,84.52,84.32,84.48,5600.0,82.1785,82.3637,82.1688,82.3247,5600.0
2020-01-03 12:30:00,84.43,84.75,84.43,84.64,2350.0,82.276,82.5878,82.276,82.4806,2350.0
2020-01-03 13:00:00,84.74,84.74,84.03,84.48,7594.0,82.5781,82.5781,81.8862,82.3247,7594.0
2020-01-03 13:30:00,84.32,84.32,83.59,83.94,8727.0,82.1688,82.1688,81.4574,81.7985,8727.0
2020-01-03 14:00:00,83.88,83.88,83.45,83.85,4934.0,81.74,81.74,81.321,81.7108,4934.0
2020-01-03 14:30:00,83.86,84.12,83.81,84.05,2600.0,81.7205,81.9739,81.6718,81.9057,2600.0
2020-01-03 15:00:00,84.06,84.26,84.01,84.22,3330.0,81.9154,82.1103,81.8667,82.0713,3330.0
2020-01-03 15:30:00,84.06,84.55,84.06,84.34,7038.0,81.9154,82.3929,81.9154,82.1883,7038.0
2020-01-06 09:30:00,82.35,82.77,82.08,82.16,22659.0,80.249,80.6583,79.9859,80.0639,22659.0
2020-01-06 10:00:00,82.08,83.19,82.0,83.19,26296.0,79.9859,81.0676,79.908,81.0676,26296.0
2020-01-06 10:30:00,83.23,83.89,82.95,83.72,11283.0,81.1066,81.7498,80.8337,81.5841,11283.0
2020-01-06 11:00:00,83.64,83.74,83.53,83.73,6363.0,81.5061,81.6036,81.3989,81.5938,6363.0
2020-01-06 11:30:00,83.85,84.27,83.85,84.27,3752.0,81.7108,82.1201,81.7108,82.1201,3752.0
2020-01-06 12:00:00,84.27,84.38,84.13,84.37,2900.0,82.1201,82.2273,81.9836,82.2175,2900.0
2020-01-06 12:30:00,84.37,84.4,84.1,84.22,3876.0,82.2175,82.2467,81.9544,82.0713,3876.0
2020-01-06 13:00:00,84.38,84.5,84.38,84.48,918.0,82.2273,82.3442,82.2273,82.3247,918.0
2020-01-06 13:30:00,84.49,84.49,84.35,84.36,700.0,82.3344,82.3344,82.198,82.2078,700.0
2020-01-06 14:00:00,84.38,84.83,84.38,84.75,7276.0,82.2273,82.6658,82.2273,82.5878,7276.0
2020-01-06 14:30:00,84.81,85.0,84.65,84.93,8620.0,82.6463,82.8314,82.4904,82.7632,8620.0
2020-01-06 15:00:00,85.02,85.02,84.64,84.64,9502.0,82.8509,82.8509,82.4806,82.4806,9502.0
2020-01-06 15:30:00,84.65,84.73,84.49,84.72,6818.0,82.4904,82.5683,82.3344,82.5586,6818.0
2020-01-07 09:30:00,83.94,84.38,83.03,83.4,10286.0,81.7985,82.2273,80.9117,81.2723,10286.0
2020-01-07 10:00:00,83.34,84.08,83.34,83.79,2780.0,81.2138,81.9349,81.2138,81.6523,2780.0
2020-01-07 10:30:00,84.14,84.7,83.75,84.7,7023.0,81.9934,82.5391,81.6133,82.5391,7023.0
2020-01-07 11:00:00,84.65,84.65,84.21,84.27,4247.0,82.4904,82.4904,82.0616,82.1201,4247.0
2020-01-07 11:30:00,84.1,84.18,83.86,83.89,3350.0,81.9544,82.0324,81.7205,81.7498,3350.0
2020-01-07 12:00:00,83.79,84.04,83.74,84.04,1300.0,81.6523,81.8959,81.6036,81.8959,1300.0
2020-01-07 12:30:00,84.03,84.08,83.88,84.07,1702.0,81.8862,81.9349,81.74,81.9252,1702.0
2020-01-07 13:00:00,84.25,84.27,84.17,84.18,1900.0,82.1006,82.1201,82.0226,82.0324,1900.0
2020-01-07 13:30:00,84.18,84.18,84.18,84.18,0.0,82.0324,82.0324,82.0324,82.0324,0.0
2020-01-07 14:00:00,83.99,83.99,83.93,83.93,500.0,81.8472,81.8472,81.7887,81.7887,500.0
2020-01-07 14:30:00,84.07,84.07,83.98,83.98,256.0,81.9252,81.9252,81.8375,81.8375,256.0
2020-01-07 15:00:00,84.05,84.16,84.05,84.07,4426.0,81.9057,82.0129,81.9057,81.9252,4426.0
2020-01-07 15:30:00,84.09,84.1,83.88,83.9,3982.0,81.9447,81.9544,81.74,81.7595,3982.0
2020-01-08 09:30:00,83.89,85.65,83.74,85.55,19484.0,81.7498,83.4649,81.6036,83.3674,19484.0
2020-01-08 10:00:00,85.51,85.64,84.56,84.57,23379.0,83.3284,83.4551,82.4027,82.4124,23379.0
2020-01-08 10:30:00,84.66,84.88,83.9,84.3,17492.0,82.5001,82.7145,81.7595,82.1493,17492.0
2020-01-08 11:00:00,84.36,84.85,84.19,84.82,6400.0,82.2078,82.6853,82.0421,82.656,6400.0
2020-01-08 11:30:00,84.64,85.55,84.21,85.14,18830.0,82.4806,83.3674,82.0616,82.9679,18830.0
2020-01-08 12:00:00,85.27,85.29,85.07,85.07,926.0,83.0945,83.114,82.8997,82.8997,926.0
2020-01-08 12:30:00,85.17,85.23,84.82,85.23,3600.0,82.9971,83.0556,82.656,83.0556,3600.0
2020-01-08 13:00:00,85.16,85.24,85.05,85.14,2797.0,82.9874,83.0653,82.8802,82.9679,2797.0
2020-01-08 13:30:00,85.16,85.25,84.98,84.98,3600.0,82.9874,83.0751,82.8119,82.8119,3600.0
2020-01-08 14:00:00,84.97,85.15,84.96,85.15,1000.0,82.8022,82.9776,82.7925,82.9776,1000.0
2020-01-08 14:30:00,85.16,85.44,85.16,85.39,2700.0,82.9874,83.2602,82.9874,83.2115,2700.0
2020-01-08 15:00:00,85.42,85.68,85.41,85.63,4160.0,83.2407,83.4941,83.231,83.4454,4160.0
2020-01-08 15:30:00,85.56,85.56,84.57,84.8,29870.0,83.3771,83.3771,82.4124,82.6365,29870.0
2020-01-09 09:30:00,85.87,85.91,84.72,85.55,14441.0,83.6792,83.7182,82.5586,83.3674,14441.0
2020-01-09 10:00:00,85.28,85.46,85.28,85.42,3300.0,83.1043,83.2797,83.1043,83.2407,3300.0
2020-01-09 10:30:00,85.45,86.35,85.43,86.01,23818.0,83.27,84.147,83.2505,83.8157,23818.0
2020-01-09 11:00:00,85.72,85.72,85.38,85.4,5575.0,83.5331,83.5331,83.2017,83.2212,5575.0
2020-01-09 11:30:00,85.82,85.84,85.67,85.7,1135.0,83.6305,83.65,83.4843,83.5136,1135.0
2020-01-09 12:00:00,85.82,85.82,85.1,85.1,3638.0,83.6305,83.6305,82.9289,82.9289,3638.0
2020-01-09 12:30:00,85.11,85.11,84.52,85.09,10320.0,82.9386,82.9386,82.3637,82.9191,10320.0
2020-01-09 13:00:00,85.15,85.15,84.9,84.9,1910.0,82.9776,82.9776,82.734,82.734,1910.0
2020-01-09 13:30:00,85.05,85.13,84.98,85.13,3200.0,82.8802,82.9581,82.8119,82.9581,3200.0
2020-01-09 14:00:00,85.01,85.07,84.94,84.94,1000.0,82.8412,82.8997,82.773,82.773,1000.0
2020-01-09 14:30:00,85.06,85.5,85.06,85.32,4980.0,82.8899,83.3187,82.8899,83.1433,4980.0
2020-01-09 15:00:00,85.3,85.3,84.89,85.05,1200.0,83.1238,83.1238,82.7242,82.8802,1200.0
2020-01-09 15:30:00,85.01,85.02,84.69,84.95,9025.0,82.8412,82.8509,82.5293,82.7827,9025.0
2020-01-10 09:30:00,84.98,85.04,83.57,84.56,27062.0,82.8119,82.8704,81.4379,82.4027,27062.0
2020-01-10 10:00:00,84.82,85.09,84.82,84.98,12416.0,82.656,82.9191,82.656,82.8119,12416.0
2020-01-10 10:30:00,84.95,84.95,83.88,84.5,9345.0,82.7827,82.7827,81.74,82.3442,9345.0
2020-01-10 11:00:00,84.55,84.66,83.98,84.0,9012.0,82.3929,82.5001,81.8375,81.8569,9012.0
2020-01-10 11:30:00,83.98,84.05,83.4,83.65,8345.0,81.8375,81.9057,81.2723,81.5159,8345.0
2020-01-10 12:00:00,83.51,83.6,82.9,83.55,9895.0,81.3795,81.4672,80.785,81.4184,9895.0
2020-01-10 12:30:00,83.7,83.87,83.7,83.73,2852.0,81.5646,81.7303,81.5646,81.5938,2852.0
2020-01-10 13:00:00,84.06,84.65,84.05,84.61,4675.0,81.9154,82.4904,81.9057,82.4514,4675.0
2020-01-10 13:30:00,84.63,84.71,84.63,84.71,200.0,82.4709,82.5488,82.4709,82.5488,200.0
2020-01-10 14:00:00,84.36,84.48,84.36,84.48,577.0,82.2078,82.3247,82.2078,82.3247,577.0
2020-01-10 14:30:00,84.1,84.22,84.05,84.22,2043.0,81.9544,82.0713,81.9057,82.0713,2043.0
2020-01-10 15:00:00,83.98,84.07,83.73,83.87,1521.0,81.8375,81.9252,81.5938,81.7303,1521.0
2020-01-10 15:30:00,83.67,83.87,83.37,83.86,17177.0,81.5354,81.7303,81.243,81.7205,17177.0
2020-01-13 09:30:00,83.97,84.04,82.75,84.04,30996.0,81.8277,81.8959,80.6388,81.8959,30996.0
2020-01-13 10:00:00,84.11,84.11,83.43,83.99,8462.0,81.9641,81.9641,81.3015,81.8472,8462.0
2020-01-13 10:30:00,83.97,84.2,83.52,84.12,4806.0,81.8277,82.0518,81.3892,81.9739,4806.0
2020-01-13 11:00:00,84.06,84.62,84.03,84.35,11000.0,81.9154,82.4611,81.8862,82.198,11000.0
2020-01-13 11:30:00,84.58,84.58,84.43,84.44,900.0,82.4222,82.4222,82.276,82.2857,900.0
2020-01-13 12:00:00,84.7,85.09,84.7,85.01,5888.0,82.5391,82.9191,82.5391,82.8412,5888.0
2020-01-13 12:30:00,84.97,85.09,84.93,85.09,5250.0,82.8022,82.9191,82.7632,82.9191,5250.0
2020-01-13 13:00:00,85.05,85.1,84.91,85.08,1427.0,82.8802,82.9289,82.7437,82.9094,1427.0
2020-01-13 13:30:00,84.91,85.11,84.9,85.1,1618.0,82.7437,82.9386,82.734,82.9289,1618.0
2020-01-13 14:00:00,85.08,85.42,84.99,85.37,6118.0,82.9094,83.2407,82.8217,83.192,6118.0
2020-01-13 14:30:00,85.42,85.47,85.28,85.47,3843.0,83.2407,83.2894,83.1043,83.2894,3843.0
2020-01-13 15:00:00,85.38,85.41,85.16,85.16,1000.0,83.2017,83.231,82.9874,82.9874,1000.0
2020-01-13 15:30:00,85.14,85.64,85.07,85.49,15575.0,82.9679,83.4551,82.8997,83.3089,15575.0
2020-01-14 09:30:00,84.28,84.78,84.04,84.37,57912.0,82.1298,82.617,81.8959,82.2175,57912.0
2020-01-14 10:00:00,84.36,85.0,84.33,84.93,5800.0,82.2078,82.8314,82.1785,82.7632,5800.0
2020-01-14 10:30:00,85.05,85.52,84.98,85.1,8712.0,82.8802,83.3382,82.8119,82.9289,8712.0
2020-01-14 11:00:00,85.36,86.35,85.36,86.35,7869.0,83.1823,84.147,83.1823,84.147,7869.0
2020-01-14 11:30:00,86.22,86.42,86.16,86.38,2293.0,84.0203,84.2152,83.9618,84.1762,2293.0
2020-01-14 12:00:00,86.27,86.92,86.27,86.83,4385.0,84.069,84.7025,84.069,84.6147,4385.0
2020-01-14 12:30:00,86.96,87.66,86.93,87.62,26350.0,84.7414,85.4236,84.7122,85.3846,26350.0
2020-01-14 13:00:00,87.61,87.91,87.6,87.91,22036.0,85.3748,85.6672,85.3651,85.6672,22036.0
2020-01-14 13:30:00,87.88,88.06,86.79,86.79,20242.0,85.638,85.8134,84.5758,84.5758,20242.0
2020-01-14 14:00:00,86.45,86.6,85.77,86.6,12987.0,84.2444,84.3906,83.5818,84.3906,12987.0
2020-01-14 14:30:00,86.69,86.99,86.45,86.45,1504.0,84.4783,84.7707,84.2444,84.2444,1504.0
2020-01-14 15:00:00,86.51,86.52,86.2,86.24,1206.0,84.3029,84.3127,84.0008,84.0398,1206.0
2020-01-14 15:30:00,86.6,86.69,86.12,86.51,4629.0,84.3906,84.4783,83.9229,84.3029,4629.0
2020-01-15 09:30:00,85.87,88.0,85.87,88.0,13605.0,83.6792,85.7549,83.6792,85.7549,13605.0
2020-01-15 10:00:00,87.65,87.65,87.0,87.02,2313.0,85.4138,85.4138,84.7804,84.7999,2313.0
2020-01-15 10:30:00,87.42,88.18,87.41,88.18,4000.0,85.1897,85.9303,85.18,85.9303,4000.0
2020-01-15 11:00:00,88.08,88.23,87.32,88.14,5620.0,85.8329,85.979,85.0922,85.8913,5620.0
2020-01-15 11:30:00,88.2,88.62,87.91,87.91,6825.0,85.9498,86.3591,85.6672,85.6672,6825.0
2020-01-15 12:00:00,87.92,88.02,87.69,87.69,3565.0,85.6769,85.7744,85.4528,85.4528,3565.0
2020-01-15 12:30:00,87.7,87.7,87.23,87.35,16932.0,85.4626,85.4626,85.0045,85.1215,16932.0
2020-01-15 13:00:00,87.2,87.36,87.18,87.21,3156.0,84.9753,85.1312,84.9558,84.9851,3156.0
2020-01-15 13:30:00,87.32,87.76,87.21,87.43,10400.0,85.0922,85.521,84.9851,85.1994,10400.0
2020-01-15 14:00:00,87.52,88.09,87.52,88.09,2100.0,85.2871,85.8426,85.2871,85.8426,2100.0
2020-01-15 14:30:00,88.05,88.07,87.92,87.92,1000.0,85.8036,85.8231,85.6769,85.6769,1000.0
2020-01-15 15:00:00,87.16,87.17,86.71,86.71,3328.0,84.9363,84.9461,84.4978,84.4978,3328.0
2020-01-15 15:30:00,86.74,87.69,86.46,87.69,22582.0,84.527,85.4528,84.2542,85.4528,22582.0
2020-01-16 09:30:00,89.65,91.04,89.51,90.9,42761.0,87.3628,88.7173,87.2264,88.5809,42761.0
2020-01-16 10:00:00,91.07,91.39,90.49,90.91,11975.0,88.7466,89.0584,88.1814,88.5907,11975.0
2020-01-16 10:30:00,91.37,91.5,90.81,90.81,4614.0,89.0389,89.1656,88.4932,88.4932,4614.0
2020-01-16 11:00:00,90.75,90.84,90.14,90.14,5918.0,88.4347,88.5224,87.8403,87.8403,5918.0
2020-01-16 11:30:00,90.18,90.63,90.18,90.63,2025.0,87.8793,88.3178,87.8793,88.3178,2025.0
2020-01-16 12:00:00,90.62,90.88,90.58,90.72,3125.0,88.3081,88.5614,88.2691,88.4055,3125.0
2020-01-16 12:30:00,90.9,91.0,90.77,90.8,1860.0,88.5809,88.6784,88.4542,88.4835,1860.0
2020-01-16 13:00:00,90.73,90.79,90.54,90.54,2000.0,88.4152,88.4737,88.2301,88.2301,2000.0
2020-01-16 13:30:00,90.65,90.93,90.65,90.84,1810.0,88.3373,88.6101,88.3373,88.5224,1810.0
2020-01-16 14:00:00,90.79,90.83,90.65,90.65,1627.0,88.4737,88.5127,88.3373,88.3373,1627.0
2020-01-16 14:30:00,90.56,90.7,90.44,90.66,2010.0,88.2496,88.386,88.1326,88.347,2010.0
2020-01-16 15:00:00,90.58,90.74,90.57,90.7,2316.0,88.2691,88.425,88.2593,88.386,2316.0
2020-01-16 15:30:00,90.8,91.13,90.79,91.13,14171.0,88.4835,88.805,88.4737,88.805,14171.0
2020-01-17 09:30:00,92.26,92.34,91.2,91.26,10739.0,89.9062,89.9842,88.8733,88.9317,10739.0
2020-01-17 10:00:00,91.39,91.4,90.98,91.2,7272.0,89.0584,89.0682,88.6589,88.8733,7272.0
2020-01-17 10:30:00,91.19,91.19,90.39,90.39,10662.0,88.8635,88.8635,88.0839,88.0839,10662.0
2020-01-17 11:00:00,90.72,90.78,90.13,90.61,1700.0,88.4055,88.464,87.8306,88.2983,1700.0
2020-01-17 11:30:00,90.68,90.97,90.68,90.97,1881.0,88.3665,88.6491,88.3665,88.6491,1881.0
2020-01-17 12:00:00,90.93,91.1,90.93,91.1,800.0,88.6101,88.7758,88.6101,88.7758,800.0
2020-01-17 12:30:00,90.74,90.87,90.56,90.84,2242.0,88.425,88.5517,88.2496,88.5224,2242.0
2020-01-17 13:00:00,90.81,90.9,90.7,90.74,3100.0,88.4932,88.5809,88.386,88.425,3100.0
2020-01-17 13:30:00,90.7,90.71,90.5,90.57,1000.0,88.386,88.3958,88.1911,88.2593,1000.0
2020-01-17 14:00:00,90.51,90.53,90.41,90.41,700.0,88.2009,88.2204,88.1034,88.1034,700.0
2020-01-17 14:30:00,90.3,90.3,89.97,90.17,4695.0,87.9962,87.9962,87.6746,87.8695,4695.0
2020-01-17 15:00:00,90.22,90.22,89.74,90.13,6850.0,87.9183,87.9183,87.4505,87.8306,6850.0
2020-01-17 15:30:00,90.17,90.3,89.99,90.25,14847.0,87.8695,87.9962,87.6941,87.9475,14847.0
2020-01-21 09:30:00,89.01,89.37,88.63,89.14,8735.0,86.7391,87.0899,86.3688,86.8658,8735.0
2020-01-21 10:00:00,88.94,89.29,88.26,88.67,4160.0,86.6709,87.012,86.0083,86.4078,4160.0
2020-01-21 10:30:00,88.67,88.86,88.26,88.36,4979.0,86.4078,86.593,86.0083,86.1057,4979.0
2020-01-21 11:00:00,88.5,88.92,88.4,88.5,12722.0,86.2421,86.6514,86.1447,86.2421,12722.0
2020-01-21 11:30:00,88.51,88.76,88.48,88.57,7469.0,86.2519,86.4955,86.2227,86.3104,7469.0
2020-01-21 12:00:00,88.76,89.0,88.75,88.96,1923.0,86.4955,86.7294,86.4858,86.6904,1923.0
2020-01-21 12:30:00,88.92,88.93,88.66,88.74,1640.0,86.6514,86.6612,86.3981,86.476,1640.0
2020-01-21 13:00:00,88.74,88.74,88.0,88.1,5458.0,86.476,86.476,85.7549,85.8523,5458.0
2020-01-21 13:30:00,88.07,88.07,87.61,87.79,8822.0,85.8231,85.8231,85.3748,85.5503,8822.0
2020-01-21 14:00:00,87.63,88.06,87.63,88.06,4548.0,85.3943,85.8134,85.3943,85.8134,4548.0
2020-01-21 14:30:00,87.92,88.15,87.92,88.15,800.0,85.6769,85.9011,85.6769,85.9011,800.0
2020-01-21 15:00:00,88.47,88.61,88.45,88.46,400.0,86.2129,86.3493,86.1934,86.2032,400.0
2020-01-21 15:30:00,88.49,88.49,87.66,88.02,21291.0,86.2324,86.2324,85.4236,85.7744,21291.0
2020-01-22 09:30:00,88.79,89.55,88.71,88.98,18557.0,86.5247,87.2654,86.4468,86.7099,18557.0
2020-01-22 10:00:00,89.24,89.24,88.47,88.79,3399.0,86.9633,86.9633,86.2129,86.5247,3399.0
2020-01-22 10:30:00,88.55,89.09,88.53,88.54,2550.0,86.2909,86.8171,86.2714,86.2811,2550.0
2020-01-22 11:00:00,88.02,88.24,88.0,88.23,1350.0,85.7744,85.9888,85.7549,85.979,1350.0
2020-01-22 11:30:00,88.44,88.44,88.24,88.27,1845.0,86.1837,86.1837,85.9888,86.018,1845.0
2020-01-22 12:00:00,88.16,88.16,87.76,87.91,900.0,85.9108,85.9108,85.521,85.6672,900.0
2020-01-22 12:30:00,88.11,88.27,88.0,88.27,3810.0,85.8621,86.018,85.7549,86.018,3810.0
2020-01-22 13:00:00,88.39,88.5,88.38,88.42,2430.0,86.1349,86.2421,86.1252,86.1642,2430.0
2020-01-22 13:30:00,88.38,88.5,88.37,88.42,1441.0,86.1252,86.2421,86.1155,86.1642,1441.0
2020-01-22 14:00:00,88.5,88.6,88.43,88.46,4347.0,86.2421,86.3396,86.1739,86.2032,4347.0
2020-01-22 14:30:00,88.6,88.6,88.6,88.6,500.0,86.3396,86.3396,86.3396,86.3396,500.0
2020-01-22 15:00:00,88.49,88.51,87.31,87.63,9755.0,86.2324,86.2519,85.0825,85.3943,9755.0
2020-01-22 15:30:00,87.67,87.91,87.62,87.88,7595.0,85.4333,85.6672,85.3846,85.638,7595.0
2020-01-23 09:30:00,87.1,87.18,84.6,85.15,28058.0,84.8779,84.9558,82.4416,82.9776,28058.0
2020-01-23 10:00:00,86.3,86.64,85.98,86.5,4905.0,84.0983,84.4296,83.7864,84.2932,4905.0
2020-01-23 10:30:00,86.73,86.73,86.36,86.37,1122.0,84.5173,84.5173,84.1567,84.1665,1122.0
2020-01-23 11:00:00,86.38,86.38,85.87,85.92,850.0,84.1762,84.1762,83.6792,83.728,850.0
2020-01-23 11:30:00,86.5,86.81,86.42,86.43,2300.0,84.2932,84.5953,84.2152,84.225,2300.0
2020-01-23 12:00:00,86.46,86.74,86.45,86.69,2700.0,84.2542,84.527,84.2444,84.4783,2700.0
2020-01-23 12:30:00,86.72,86.98,86.64,86.69,5430.0,84.5076,84.7609,84.4296,84.4783,5430.0
2020-01-23 13:00:00,86.74,87.51,86.74,87.36,4420.0,84.527,85.2774,84.527,85.1312,4420.0
2020-01-23 13:30:00,87.2,87.6,87.2,87.6,2300.0,84.9753,85.3651,84.9753,85.3651,2300.0
2020-01-23 14:00:00,87.64,88.29,87.64,88.04,6750.0,85.4041,86.0375,85.4041,85.7939,6750.0
2020-01-23 14:30:00,88.13,88.45,88.08,88.45,5566.0,85.8816,86.1934,85.8329,86.1934,5566.0
2020-01-23 15:00:00,88.34,88.38,88.11,88.2,2497.0,86.0862,86.1252,85.8621,85.9498,2497.0
2020-01-23 15:30:00,88.33,88.34,87.74,87.74,7099.0,86.0765,86.0862,85.5015,85.5015,7099.0
2020-01-24 09:30:00,88.47,88.47,86.99,87.56,19721.0,86.2129,86.2129,84.7707,85.3261,19721.0
2020-01-24 10:00:00,87.54,87.54,86.43,86.43,5228.0,85.3066,85.3066,84.225,84.225,5228.0
2020-01-24 10:30:00,86.35,86.48,85.56,86.07,7973.0,84.147,84.2737,83.3771,83.8741,7973.0
2020-01-24 11:00:00,86.27,86.54,85.48,85.78,13261.0,84.069,84.3321,83.2992,83.5915,13261.0
2020-01-24 11:30:00,85.86,85.86,85.3,85.3,760.0,83.6695,83.6695,83.1238,83.1238,760.0
2020-01-24 12:00:00,85.2,85.2,84.09,84.52,17368.0,83.0263,83.0263,81.9447,82.3637,17368.0
2020-01-24 12:30:00,84.49,84.89,84.44,84.57,9945.0,82.3344,82.7242,82.2857,82.4124,9945.0
2020-01-24 13:00:00,84.57,84.57,84.04,84.25,6963.0,82.4124,82.4124,81.8959,82.1006,6963.0
2020-01-24 13:30:00,84.07,84.08,83.43,83.69,16716.0,81.9252,81.9349,81.3015,81.5549,16716.0
2020-01-24 14:00:00,83.57,83.57,82.64,82.77,30785.0,81.4379,81.4379,80.5316,80.6583,30785.0
2020-01-24 14:30:00,82.99,83.74,82.8,83.74,6828.0,80.8727,81.6036,80.6876,81.6036,6828.0
2020-01-24 15:00:00,84.05,84.29,84.0,84.21,1000.0,81.9057,82.1396,81.8569,82.0616,1000.0
2020-01-24 15:30:00,83.83,84.52,83.52,84.52,40368.0,81.6913,82.3637,81.3892,82.3637,40368.0
2020-01-27 09:30:00,80.53,81.91,79.9,81.65,47231.0,78.4755,79.8203,77.8616,79.5669,47231.0
2020-01-27 10:00:00,81.67,82.0,80.93,81.87,15324.0,79.5864,79.908,78.8653,79.7813,15324.0
2020-01-27 10:30:00,82.02,82.04,80.97,81.23,10070.0,79.9275,79.947,78.9043,79.1576,10070.0
2020-01-27 11:00:00,81.31,81.69,81.11,81.63,2500.0,79.2356,79.6059,79.0407,79.5474,2500.0
2020-01-27 11:30:00,81.61,82.47,81.61,82.36,3364.0,79.5279,80.366,79.5279,80.2588,3364.0
2020-01-27 12:00:00,82.12,82.99,82.12,82.5,5491.0,80.0249,80.8727,80.0249,80.3952,5491.0
2020-01-27 12:30:00,82.36,82.68,82.07,82.24,4000.0,80.2588,80.5706,79.9762,80.1419,4000.0
2020-01-27 13:00:00,82.39,82.68,82.23,82.68,1500.0,80.288,80.5706,80.1321,80.5706,1500.0
2020-01-27 13:30:00,82.61,82.65,82.48,82.58,3035.0,80.5024,80.5414,80.3757,80.4732,3035.0
2020-01-27 14:00:00,82.54,82.59,82.31,82.43,3583.0,80.4342,80.4829,80.2101,80.327,3583.0
2020-01-27 14:30:00,82.6,82.6,82.02,82.14,6400.0,80.4927,80.4927,79.9275,80.0444,6400.0
2020-01-27 15:00:00,82.15,82.59,82.11,82.29,2411.0,80.0541,80.4829,80.0152,80.1906,2411.0
2020-01-27 15:30:00,82.27,82.41,81.41,81.52,54560.0,80.1711,80.3075,79.333,79.4402,54560.0
2020-01-28 09:30:00,83.0,84.03,82.63,83.13,10000.0,80.8825,81.8862,80.5219,81.0091,10000.0
2020-01-28 10:00:00,83.25,84.32,83.07,84.1,12468.0,81.1261,82.1688,80.9507,81.9544,12468.0
2020-01-28 10:30:00,84.11,84.21,83.71,83.71,4929.0,81.9641,82.0616,81.5743,81.5743,4929.0
2020-01-28 11:00:00,83.91,83.99,83.47,83.94,3411.0,81.7692,81.8472,81.3405,81.7985,3411.0
2020-01-28 11:30:00,83.89,83.96,83.68,83.68,2506.0,81.7498,81.818,81.5451,81.5451,2506.0
2020-01-28 12:00:00,83.67,83.77,83.67,83.77,201.0,81.5354,81.6328,81.5354,81.6328,201.0
2020-01-28 12:30:00,83.4,83.68,83.39,83.58,1665.0,81.2723,81.5451,81.2625,81.4477,1665.0
2020-01-28 13:00:00,83.44,83.46,83.12,83.43,5026.0,81.3112,81.3307,80.9994,81.3015,5026.0
2020-01-28 13:30:00,83.44,83.45,83.29,83.42,5101.0,81.3112,81.321,81.1651,81.2917,5101.0
2020-01-28 14:00:00,83.52,83.63,83.52,83.63,941.0,81.3892,81.4964,81.3892,81.4964,941.0
2020-01-28 14:30:00,83.98,84.01,83.75,83.75,720.0,81.8375,81.8667,81.6133,81.6133,720.0
2020-01-28 15:00:00,83.59,83.97,83.55,83.96,1120.0,81.4574,81.8277,81.4184,81.818,1120.0
2020-01-28 15:30:00,84.01,84.09,83.48,83.56,5682.0,81.8667,81.9447,81.3502,81.4282,5682.0
2020-01-29 09:30:00,83.96,84.57,83.36,83.36,17204.0,81.818,82.4124,81.2333,81.2333,17204.0
2020-01-29 10:00:00,83.11,83.34,82.2,83.34,27927.0,80.9897,81.2138,80.1029,81.2138,27927.0
2020-01-29 10:30:00,83.29,83.36,82.93,83.25,3983.0,81.1651,81.2333,80.8142,81.1261,3983.0
2020-01-29 11:00:00,83.52,83.67,83.25,83.48,4450.0,81.3892,81.5354,81.1261,81.3502,4450.0
2020-01-29 11:30:00,83.39,83.39,83.1,83.33,900.0,81.2625,81.2625,80.9799,81.204,900.0
2020-01-29 12:00:00,83.24,83.24,83.02,83.19,2450.0,81.1163,81.1163,80.902,81.0676,2450.0
2020-01-29 12:30:00,83.0,83.0,82.78,82.88,1020.0,80.8825,80.8825,80.6681,80.7655,1020.0
2020-01-29 13:00:00,82.86,83.02,82.86,82.99,1000.0,80.746,80.902,80.746,80.8727,1000.0
2020-01-29 13:30:00,83.17,83.35,83.06,83.35,1680.0,81.0481,81.2235,80.9409,81.2235,1680.0
2020-01-29 14:00:00,83.27,83.56,83.17,83.32,1301.0,81.1456,81.4282,81.0481,81.1943,1301.0
2020-01-29 14:30:00,83.28,83.28,83.03,83.04,1295.0,81.1553,81.1553,80.9117,80.9214,1295.0
2020-01-29 15:00:00,82.82,82.82,82.22,82.53,6925.0,80.7071,80.7071,80.1224,80.4245,6925.0
2020-01-29 15:30:00,82.51,82.56,82.1,82.14,7440.0,80.405,80.4537,80.0054,80.0444,7440.0
2020-01-30 09:30:00,80.41,82.3,80.41,81.57,18892.0,78.3585,80.2003,78.3585,79.4889,18892.0
2020-01-30 10:00:00,81.43,81.74,80.91,80.92,6300.0,79.3525,79.6546,78.8458,78.8555,6300.0
2020-01-30 10:30:00,80.93,80.94,79.12,79.21,35683.0,78.8653,78.875,77.1015,77.1892,35683.0
2020-01-30 11:00:00,79.36,80.65,79.32,80.58,7280.0,77.3353,78.5924,77.2963,78.5242,7280.0
2020-01-30 11:30:00,80.41,80.99,80.34,80.96,8287.0,78.3585,78.9237,78.2903,78.8945,8287.0
2020-01-30 12:00:00,80.56,80.56,80.02,80.02,3350.0,78.5047,78.5047,77.9785,77.9785,3350.0
2020-01-30 12:30:00,80.0,80.11,79.29,79.52,7566.0,77.959,78.0662,77.2671,77.4912,7566.0
2020-01-30 13:00:00,79.49,79.74,79.49,79.57,2200.0,77.462,77.7056,77.462,77.54,2200.0
2020-01-30 13:30:00,79.73,79.8,79.44,79.51,2160.0,77.6959,77.7641,77.4133,77.4815,2160.0
2020-01-30 14:00:00,79.68,80.2,79.68,80.2,2000.0,77.6472,78.1539,77.6472,78.1539,2000.0
2020-01-30 14:30:00,79.97,80.91,79.77,80.9,8970.0,77.9298,78.8458,77.7349,78.836,8970.0
2020-01-30 15:00:00,80.83,81.57,80.73,81.48,9391.0,78.7678,79.4889,78.6704,79.4012,9391.0
2020-01-30 15:30:00,81.45,82.19,81.18,82.14,17760.0,79.372,80.0931,79.1089,80.0444,17760.0
2020-01-31 09:30:00,81.19,81.36,79.58,80.19,44539.0,79.1186,79.2843,77.5497,78.1442,44539.0
2020-01-31 10:00:00,80.08,80.08,78.89,78.95,30929.0,78.037,78.037,76.8773,76.9358,30929.0
2020-01-31 10:30:00,78.87,78.97,78.09,78.1,8865.0,76.8578,76.9553,76.0977,76.1075,8865.0
2020-01-31 11:00:00,78.26,78.26,77.52,77.52,11242.0,76.2634,76.2634,75.5423,75.5423,11242.0
2020-01-31 11:30:00,77.5,78.31,77.4,78.31,5290.0,75.5228,76.3121,75.4253,76.3121,5290.0
2020-01-31 12:00:00,78.3,78.43,77.4,77.4,7495.0,76.3024,76.4291,75.4253,75.4253,7495.0
2020-01-31 12:30:00,77.37,77.38,76.81,77.38,5879.0,75.3961,75.4058,74.8504,75.4058,5879.0
2020-01-31 13:00:00,77.52,77.52,76.87,76.91,3400.0,75.5423,75.5423,74.9089,74.9478,3400.0
2020-01-31 13:30:00,76.82,77.3,76.73,77.23,5821.0,74.8601,75.3279,74.7724,75.2597,5821.0
2020-01-31 14:00:00,77.37,77.52,77.16,77.27,7676.0,75.3961,75.5423,75.1915,75.2986,7676.0
2020-01-31 14:30:00,77.46,77.92,77.36,77.54,6150.0,75.4838,75.9321,75.3864,75.5618,6150.0
2020-01-31 15:00:00,77.57,77.57,76.8,76.99,7000.0,75.591,75.591,74.8406,75.0258,7000.0
2020-01-31 15:30:00,76.77,77.16,76.27,76.99,20972.0,74.8114,75.1915,74.3242,75.0258,20972.0
2020-02-03 09:30:00,78.55,79.45,78.4,79.2,19937.0,76.546,77.423,76.3998,77.1794,19937.0
2020-02-03 10:00:00,79.29,80.11,79.29,80.11,9922.0,77.2671,78.0662,77.2671,78.0662,9922.0
2020-02-03 10:30:00,80.2,80.38,79.35,79.73,5600.0,78.1539,78.3293,77.3256,77.6959,5600.0
2020-02-03 11:00:00,79.9,80.09,79.39,79.44,6170.0,77.8616,78.0467,77.3646,77.4133,6170.0
2020-02-03 11:30:00,79.5,79.5,78.68,78.73,5350.0,77.4718,77.4718,76.6727,76.7214,5350.0
2020-02-03 12:00:00,78.89,79.38,78.69,79.37,1965.0,76.8773,77.3548,76.6824,77.3451,1965.0
2020-02-03 12:30:00,79.08,79.66,79.08,79.65,1900.0,77.0625,77.6277,77.0625,77.6179,1900.0
2020-02-03 13:00:00,79.6,79.63,78.92,79.36,2000.0,77.5692,77.5984,76.9066,77.3353,2000.0
2020-02-03 13:30:00,79.14,79.49,79.14,79.4,1052.0,77.1209,77.462,77.1209,77.3743,1052.0
2020-02-03 14:00:00,79.39,79.46,79.2,79.46,800.0,77.3646,77.4328,77.1794,77.4328,800.0
2020-02-03 14:30:00,79.39,79.7,79.39,79.7,500.0,77.3646,77.6667,77.3646,77.6667,500.0
2020-02-03 15:00:00,79.75,79.75,79.66,79.71,2600.0,77.7154,77.7154,77.6277,77.6764,2600.0
2020-02-03 15:30:00,79.83,79.83,79.14,79.56,9405.0,77.7933,77.7933,77.1209,77.5302,9405.0
2020-02-04 09:30:00,82.47,83.38,82.27,83.07,20614.0,80.366,81.2528,80.1711,80.9507,20614.0
2020-02-04 10:00:00,82.99,83.01,82.31,83.0,6502.0,80.8727,80.8922,80.2101,80.8825,6502.0
2020-02-04 10:30:00,83.05,83.17,82.81,82.81,5792.0,80.9312,81.0481,80.6973,80.6973,5792.0
2020-02-04 11:00:00,82.86,83.17,82.8,83.13,1812.0,80.746,81.0481,80.6876,81.0091,1812.0
2020-02-04 11:30:00,83.23,83.24,83.0,83.0,2111.0,81.1066,81.1163,80.8825,80.8825,2111.0
2020-02-04 12:00:00,83.12,83.81,83.12,83.8,12352.0,80.9994,81.6718,80.9994,81.6621,12352.0
2020-02-04 12:30:00,83.6,83.6,83.46,83.52,3154.0,81.4672,81.4672,81.3307,81.3892,3154.0
2020-02-04 13:00:00,83.63,83.65,83.36,83.36,1814.0,81.4964,81.5159,81.2333,81.2333,1814.0
2020-02-04 13:30:00,83.47,83.55,83.46,83.55,500.0,81.3405,81.4184,81.3307,81.4184,500.0
2020-02-04 14:00:00,83.62,83.91,83.62,83.68,22264.0,81.4866,81.7692,81.4866,81.5451,22264.0
2020-02-04 14:30:00,83.57,83.78,83.5,83.5,9674.0,81.4379,81.6426,81.3697,81.3697,9674.0
2020-02-04 15:00:00,83.45,83.55,83.45,83.55,1612.0,81.321,81.4184,81.321,81.4184,1612.0
2020-02-04 15:30:00,83.53,83.53,82.95,83.14,8400.0,81.3989,81.3989,80.8337,81.0189,8400.0
2020-02-05 09:30:00,85.68,85.89,85.13,85.79,21318.0,83.4941,83.6987,82.9581,83.6013,21318.0
2020-02-05 10:00:00,86.0,86.38,84.91,85.01,28401.0,83.8059,84.1762,82.7437,82.8412,28401.0
2020-02-05 10:30:00,85.22,85.22,84.74,85.2,3975.0,83.0458,83.0458,82.5781,83.0263,3975.0
2020-02-05 11:00:00,85.24,85.97,85.19,85.97,4127.0,83.0653,83.7767,83.0166,83.7767,4127.0
2020-02-05 11:30:00,85.95,86.1,85.71,86.1,9597.0,83.7572,83.9034,83.5233,83.9034,9597.0
2020-02-05 12:00:00,85.99,86.5,85.99,86.45,9708.0,83.7962,84.2932,83.7962,84.2444,9708.0
2020-02-05 12:30:00,86.45,86.62,86.42,86.51,2020.0,84.2444,84.4101,84.2152,84.3029,2020.0
2020-02-05 13:00:00,86.52,86.82,86.39,86.68,7023.0,84.3127,84.605,84.186,84.4686,7023.0
2020-02-05 13:30:00,86.76,86.99,86.75,86.88,4425.0,84.5465,84.7707,84.5368,84.6635,4425.0
2020-02-05 14:00:00,86.68,86.68,86.68,86.68,100.0,84.4686,84.4686,84.4686,84.4686,100.0
2020-02-05 14:30:00,86.58,86.95,86.58,86.88,2370.0,84.3711,84.7317,84.3711,84.6635,2370.0
2020-02-05 15:00:00,86.96,87.24,86.95,87.01,11553.0,84.7414,85.0143,84.7317,84.7902,11553.0
2020-02-05 15:30:00,86.94,87.03,86.62,86.87,4646.0,84.7219,84.8096,84.4101,84.6537,4646.0
2020-02-06 09:30:00,87.83,87.93,86.35,87.39,14164.0,85.5892,85.6867,84.147,85.1605,14164.0
2020-02-06 10:00:00,87.45,87.7,86.23,86.65,9513.0,85.2189,85.4626,84.0301,84.4393,9513.0
2020-02-06 10:30:00,86.56,87.0,86.46,86.57,7131.0,84.3516,84.7804,84.2542,84.3614,7131.0
2020-02-06 11:00:00,86.52,87.14,86.45,87.14,1210.0,84.3127,84.9168,84.2444,84.9168,1210.0
2020-02-06 11:30:00,86.98,86.98,86.26,86.26,2979.0,84.7609,84.7609,84.0593,84.0593,2979.0
2020-02-06 12:00:00,86.69,87.1,86.68,87.1,3939.0,84.4783,84.8779,84.4686,84.8779,3939.0
2020-02-06 12:30:00,86.95,86.95,86.76,86.76,217.0,84.7317,84.7317,84.5465,84.5465,217.0
2020-02-06 13:00:00,86.85,86.85,86.5,86.5,3763.0,84.6342,84.6342,84.2932,84.2932,3763.0
2020-02-06 13:30:00,86.33,86.49,86.14,86.41,2710.0,84.1275,84.2834,83.9424,84.2055,2710.0
2020-02-06 14:00:00,86.38,86.38,86.11,86.16,1330.0,84.1762,84.1762,83.9131,83.9618,1330.0
2020-02-06 14:30:00,86.56,86.56,86.26,86.39,800.0,84.3516,84.3516,84.0593,84.186,800.0
2020-02-06 15:00:00,86.41,86.47,86.31,86.31,1005.0,84.2055,84.2639,84.108,84.108,1005.0
2020-02-06 15:30:00,86.51,86.78,86.26,86.33,4824.0,84.3029,84.566,84.0593,84.1275,4824.0
2020-02-07 09:30:00,85.34,85.34,83.67,83.85,32020.0,83.1628,83.1628,81.5354,81.7108,32020.0
2020-02-07 10:00:00,83.82,84.45,83.47,84.45,6326.0,81.6815,82.2955,81.3405,82.2955,6326.0
2020-02-07 10:30:00,84.44,84.49,83.78,83.84,13745.0,82.2857,82.3344,81.6426,81.701,13745.0
2020-02-07 11:00:00,83.78,84.19,83.4,84.18,6037.0,81.6426,82.0421,81.2723,82.0324,6037.0
2020-02-07 11:30:00,84.41,84.41,83.91,84.0,1100.0,82.2565,82.2565,81.7692,81.8569,1100.0
2020-02-07 12:00:00,84.0,84.31,84.0,84.31,1300.0,81.8569,82.159,81.8569,82.159,1300.0
2020-02-07 12:30:00,84.05,84.05,83.72,84.01,3900.0,81.9057,81.9057,81.5841,81.8667,3900.0
2020-02-07 13:00:00,83.75,83.75,83.65,83.65,780.0,81.6133,81.6133,81.5159,81.5159,780.0
2020-02-07 13:30:00,83.87,83.9,82.89,82.89,19281.0,81.7303,81.7595,80.7753,80.7753,19281.0
2020-02-07 14:00:00,82.91,82.91,82.46,82.51,9495.0,80.7948,80.7948,80.3562,80.405,9495.0
2020-02-07 14:30:00,82.73,83.02,82.6,83.02,7257.0,80.6193,80.902,80.4927,80.902,7257.0
2020-02-07 15:00:00,83.19,83.19,82.75,82.75,1350.0,81.0676,81.0676,80.6388,80.6388,1350.0
2020-02-07 15:30:00,83.04,83.21,82.99,83.16,3174.0,80.9214,81.0871,80.8727,81.0384,3174.0
2020-02-10 09:30:00,82.69,83.4,82.56,83.05,5367.0,80.5804,81.2723,80.4537,80.9312,5367.0
2020-02-10 10:00:00,83.67,83.69,83.4,83.4,2000.0,81.5354,81.5549,81.2723,81.2723,2000.0
2020-02-10 10:30:00,83.34,83.7,83.2,83.67,3600.0,81.2138,81.5646,81.0774,81.5354,3600.0
2020-02-10 11:00:00,83.81,83.81,83.81,83.81,100.0,81.6718,81.6718,81.6718,81.6718,100.0
2020-02-10 11:30:00,83.83,83.99,83.65,83.65,1601.0,81.6913,81.8472,81.5159,81.5159,1601.0
2020-02-10 12:00:00,83.66,83.66,83.51,83.66,900.0,81.5256,81.5256,81.3795,81.5256,900.0
2020-02-10 12:30:00,83.65,83.65,83.4,83.52,2080.0,81.5159,81.5159,81.2723,81.3892,2080.0
2020-02-10 13:00:00,83.65,83.66,83.64,83.66,2500.0,81.5159,81.5256,81.5061,81.5256,2500.0
2020-02-10 13:30:00,83.55,83.72,83.54,83.67,791.0,81.4184,81.5841,81.4087,81.5354,791.0
2020-02-10 14:00:00,83.75,83.77,83.75,83.77,200.0,81.6133,81.6328,81.6133,81.6328,200.0
2020-02-10 14:30:00,83.87,84.07,83.87,83.98,6371.0,81.7303,81.9252,81.7303,81.8375,6371.0
2020-02-10 15:00:00,84.11,84.34,84.11,84.27,6575.0,81.9641,82.1883,81.9641,82.1201,6575.0
2020-02-10 15:30:00,84.34,84.57,84.31,84.56,7550.0,82.1883,82.4124,82.159,82.4027,7550.0
2020-02-11 09:30:00,85.98,86.65,85.43,86.51,13279.0,83.7864,84.4393,83.2505,84.3029,13279.0
2020-02-11 10:00:00,86.8,87.79,86.8,87.39,13582.0,84.5855,85.5503,84.5855,85.1605,13582.0
2020-02-11 10:30:00,87.26,87.4,86.92,86.92,2344.0,85.0338,85.1702,84.7025,84.7025,2344.0
2020-02-11 11:00:00,87.1,87.12,86.3,86.37,4000.0,84.8779,84.8974,84.0983,84.1665,4000.0
2020-02-11 11:30:00,86.22,86.52,85.86,86.52,5446.0,84.0203,84.3127,83.6695,84.3127,5446.0
2020-02-11 12:00:00,86.61,86.83,86.61,86.83,2606.0,84.4004,84.6147,84.4004,84.6147,2606.0
2020-02-11 12:30:00,86.84,87.04,86.67,86.81,3800.0,84.6245,84.8194,84.4588,84.5953,3800.0
2020-02-11 13:00:00,86.69,86.96,86.69,86.95,15285.0,84.4783,84.7414,84.4783,84.7317,15285.0
2020-02-11 13:30:00,86.86,86.92,86.26,86.26,14214.0,84.644,84.7025,84.0593,84.0593,14214.0
2020-02-11 14:00:00,86.39,86.39,85.86,85.99,6620.0,84.186,84.186,83.6695,83.7962,6620.0
2020-02-11 14:30:00,86.12,86.32,86.03,86.3,2595.0,83.9229,84.1178,83.8352,84.0983,2595.0
2020-02-11 15:00:00,86.2,86.3,85.75,86.09,3216.0,84.0008,84.0983,83.5623,83.8936,3216.0
2020-02-11 15:30:00,86.33,86.45,86.07,86.31,10979.0,84.1275,84.2444,83.8741,84.108,10979.0
2020-02-12 09:30:00,87.9,88.32,87.08,87.25,13764.0,85.6575,86.0667,84.8584,85.024,13764.0
2020-02-12 10:00:00,87.25,87.25,86.89,87.23,2400.0,85.024,85.024,84.6732,85.0045,2400.0
2020-02-12 10:30:00,87.25,87.37,87.08,87.1,1600.0,85.024,85.141,84.8584,84.8779,1600.0
2020-02-12 11:00:00,87.21,87.43,87.13,87.39,2650.0,84.9851,85.1994,84.9071,85.1605,2650.0
2020-02-12 11:30:00,87.42,87.44,87.14,87.22,2464.0,85.1897,85.2092,84.9168,84.9948,2464.0
2020-02-12 12:00:00,87.22,87.22,87.22,87.22,0.0,84.9948,84.9948,84.9948,84.9948,0.0
2020-02-12 12:30:00,87.4,87.74,87.4,87.71,2514.0,85.1702,85.5015,85.1702,85.4723,2514.0
2020-02-12 13:00:00,87.73,87.73,87.46,87.46,1642.0,85.4918,85.4918,85.2287,85.2287,1642.0
2020-02-12 13:30:00,87.77,87.99,87.69,87.99,1048.0,85.5308,85.7452,85.4528,85.7452,1048.0
2020-02-12 14:00:00,88.07,88.17,87.94,88.02,2300.0,85.8231,85.9206,85.6964,85.7744,2300.0
2020-02-12 14:30:00,87.82,88.16,87.82,88.13,7725.0,85.5795,85.9108,85.5795,85.8816,7725.0
2020-02-12 15:00:00,88.11,88.22,87.75,88.01,15821.0,85.8621,85.9693,85.5113,85.7646,15821.0
2020-02-12 15:30:00,88.02,88.11,87.94,88.01,15913.0,85.7744,85.8621,85.6964,85.7646,15913.0
2020-02-13 09:30:00,86.63,87.98,86.6,87.1,8595.0,84.4199,85.7354,84.3906,84.8779,8595.0
2020-02-13 10:00:00,87.18,87.85,86.62,87.77,2600.0,84.9558,85.6087,84.4101,85.5308,2600.0
2020-02-13 10:30:00,87.88,88.01,87.53,87.93,3852.0,85.638,85.7646,85.2969,85.6867,3852.0
2020-02-13 11:00:00,88.03,88.08,87.61,87.95,2537.0,85.7841,85.8329,85.3748,85.7062,2537.0
2020-02-13 11:30:00,87.95,88.42,87.95,88.06,1218.0,85.7062,86.1642,85.7062,85.8134,1218.0
2020-02-13 12:00:00,88.41,88.82,88.4,88.73,3151.0,86.1544,86.554,86.1447,86.4663,3151.0
2020-02-13 12:30:00,88.75,88.75,88.23,88.24,1196.0,86.4858,86.4858,85.979,85.9888,1196.0
2020-02-13 13:00:00,88.12,88.2,88.09,88.2,800.0,85.8718,85.9498,85.8426,85.9498,800.0
2020-02-13 13:30:00,88.65,88.93,88.65,88.87,1852.0,86.3883,86.6612,86.3883,86.6027,1852.0
2020-02-13 14:00:00,88.96,89.22,88.86,89.0,10389.0,86.6904,86.9438,86.593,86.7294,10389.0
2020-02-13 14:30:00,89.15,89.3,89.05,89.26,2139.0,86.8756,87.0217,86.7781,86.9828,2139.0
2020-02-13 15:00:00,89.27,89.27,88.8,88.91,3895.0,86.9925,86.9925,86.5345,86.6417,3895.0
2020-02-13 15:30:00,88.88,88.88,88.48,88.64,3369.0,86.6124,86.6124,86.2227,86.3786,3369.0
2020-02-14 09:30:00,88.89,88.92,88.05,88.33,7735.0,86.6222,86.6514,85.8036,86.0765,7735.0
2020-02-14 10:00:00,88.39,88.39,87.72,87.96,13796.0,86.1349,86.1349,85.482,85.7159,13796.0
2020-02-14 10:30:00,87.83,88.14,87.63,88.14,4517.0,85.5892,85.8913,85.3943,85.8913,4517.0
2020-02-14 11:00:00,88.15,88.49,88.09,88.35,3357.0,85.9011,86.2324,85.8426,86.096,3357.0
2020-02-14 11:30:00,88.34,88.45,88.07,88.09,3800.0,86.0862,86.1934,85.8231,85.8426,3800.0
2020-02-14 12:00:00,88.09,88.12,87.39,87.65,11588.0,85.8426,85.8718,85.1605,85.4138,11588.0
2020-02-14 12:30:00,87.74,87.74,87.62,87.62,269.0,85.5015,85.5015,85.3846,85.3846,269.0
2020-02-14 13:00:00,87.6,87.75,87.09,87.3,11231.0,85.3651,85.5113,84.8681,85.0728,11231.0
2020-02-14 13:30:00,87.29,87.29,87.07,87.09,10002.0,85.063,85.063,84.8486,84.8681,10002.0
2020-02-14 14:00:00,87.18,87.26,86.81,86.99,3923.0,84.9558,85.0338,84.5953,84.7707,3923.0
2020-02-14 14:30:00,87.58,87.59,87.02,87.08,2100.0,85.3456,85.3554,84.7999,84.8584,2100.0
2020-02-14 15:00:00,87.1,87.39,87.1,87.39,3351.0,84.8779,85.1605,84.8779,85.1605,3351.0
2020-02-14 15:30:00,87.59,87.75,87.58,87.75,3427.0,85.3554,85.5113,85.3456,85.5113,3427.0
2020-02-18 09:30:00,87.07,87.88,87.04,87.43,11144.0,84.8486,85.638,84.8194,85.1994,11144.0
2020-02-18 10:00:00,87.31,87.86,86.54,86.55,6525.0,85.0825,85.6185,84.3321,84.3419,6525.0
2020-02-18 10:30:00,86.63,87.02,86.56,87.01,3774.0,84.4199,84.7999,84.3516,84.7902,3774.0
2020-02-18 11:00:00,86.3,86.52,86.14,86.23,4075.0,84.0983,84.3127,83.9424,84.0301,4075.0
2020-02-18 11:30:00,86.38,86.38,85.43,85.49,9217.0,84.1762,84.1762,83.2505,83.3089,9217.0
2020-02-18 12:00:00,85.45,86.0,85.45,85.95,2600.0,83.27,83.8059,83.27,83.7572,2600.0
2020-02-18 12:30:00,86.09,86.49,86.09,86.48,4516.0,83.8936,84.2834,83.8936,84.2737,4516.0
2020-02-18 13:00:00,86.52,86.6,86.52,86.6,900.0,84.3127,84.3906,84.3127,84.3906,900.0
2020-02-18 13:30:00,86.29,86.29,86.25,86.27,400.0,84.0885,84.0885,84.0495,84.069,400.0
2020-02-18 14:00:00,86.58,86.64,86.45,86.64,700.0,84.3711,84.4296,84.2444,84.4296,700.0
2020-02-18 14:30:00,86.99,87.19,86.98,87.08,1015.0,84.7707,84.9656,84.7609,84.8584,1015.0
2020-02-18 15:00:00,87.11,87.18,86.85,86.85,1316.0,84.8876,84.9558,84.6342,84.6342,1316.0
2020-02-18 15:30:00,87.01,87.21,86.86,87.14,8446.0,84.7902,84.9851,84.644,84.9168,8446.0
2020-02-19 09:30:00,88.05,88.39,87.89,87.98,15037.0,85.8036,86.1349,85.6477,85.7354,15037.0
2020-02-19 10:00:00,87.9,88.11,87.59,87.86,3904.0,85.6575,85.8621,85.3554,85.6185,3904.0
2020-02-19 10:30:00,87.9,88.34,87.9,88.31,2800.0,85.6575,86.0862,85.6575,86.057,2800.0
2020-02-19 11:00:00,88.38,88.75,88.38,88.64,9590.0,86.1252,86.4858,86.1252,86.3786,9590.0
2020-02-19 11:30:00,88.65,88.65,88.53,88.53,800.0,86.3883,86.3883,86.2714,86.2714,800.0
2020-02-19 12:00:00,88.48,88.57,88.4,88.41,2150.0,86.2227,86.3104,86.1447,86.1544,2150.0
2020-02-19 12:30:00,88.44,88.92,88.44,88.91,4315.0,86.1837,86.6514,86.1837,86.6417,4315.0
2020-02-19 13:00:00,88.75,88.84,88.75,88.84,487.0,86.4858,86.5735,86.4858,86.5735,487.0
2020-02-19 13:30:00,88.9,88.93,88.81,88.84,1549.0,86.6319,86.6612,86.5442,86.5735,1549.0
2020-02-19 14:00:00,88.55,88.88,88.54,88.88,9520.0,86.2909,86.6124,86.2811,86.6124,9520.0
2020-02-19 14:30:00,89.08,89.55,89.08,89.32,6300.0,86.8073,87.2654,86.8073,87.0412,6300.0
2020-02-19 15:00:00,89.33,89.38,89.01,89.03,2300.0,87.051,87.0997,86.7391,86.7586,2300.0
2020-02-19 15:30:00,89.08,89.1,88.34,88.45,3300.0,86.8073,86.8268,86.0862,86.1934,3300.0
2020-02-20 09:30:00,87.64,89.1,87.52,88.96,5340.0,85.4041,86.8268,85.2871,86.6904,5340.0
2020-02-20 10:00:00,89.0,89.29,89.0,89.28,4448.0,86.7294,87.012,86.7294,87.0022,4448.0
2020-02-20 10:30:00,89.27,89.41,89.09,89.13,7718.0,86.9925,87.1289,86.8171,86.8561,7718.0
2020-02-20 11:00:00,89.22,89.33,86.97,87.0,20415.0,86.9438,87.051,84.7512,84.7804,20415.0
2020-02-20 11:30:00,87.14,87.14,85.58,86.92,14000.0,84.9168,84.9168,83.3966,84.7025,14000.0
2020-02-20 12:00:00,86.65,87.0,86.23,86.74,4828.0,84.4393,84.7804,84.0301,84.527,4828.0
2020-02-20 12:30:00,86.67,87.55,86.66,87.55,3100.0,84.4588,85.3164,84.4491,85.3164,3100.0
2020-02-20 13:00:00,87.68,88.31,87.67,88.08,5023.0,85.4431,86.057,85.4333,85.8329,5023.0
2020-02-20 13:30:00,88.13,88.46,88.04,88.39,6573.0,85.8816,86.2032,85.7939,86.1349,6573.0
2020-02-20 14:00:00,88.55,88.96,88.55,88.79,5279.0,86.2909,86.6904,86.2909,86.5247,5279.0
2020-02-20 14:30:00,89.05,89.3,88.88,89.03,3600.0,86.7781,87.0217,86.6124,86.7586,3600.0
2020-02-20 15:00:00,88.84,88.96,88.36,88.96,3600.0,86.5735,86.6904,86.1057,86.6904,3600.0
2020-02-20 15:30:00,89.0,89.25,88.8,89.04,24563.0,86.7294,86.973,86.5345,86.7684,24563.0
2020-02-21 09:30:00,87.91,88.35,86.12,86.5,13956.0,85.6672,86.096,83.9229,84.2932,13956.0
2020-02-21 10:00:00,85.98,86.71,85.94,86.7,5180.0,83.7864,84.4978,83.7475,84.4881,5180.0
2020-02-21 10:30:00,86.18,86.18,85.16,86.02,13448.0,83.9813,83.9813,82.9874,83.8254,13448.0
2020-02-21 11:00:00,86.24,86.51,86.23,86.43,2010.0,84.0398,84.3029,84.0301,84.225,2010.0
2020-02-21 11:30:00,86.91,87.22,86.88,87.21,800.0,84.6927,84.9948,84.6635,84.9851,800.0
2020-02-21 12:00:00,87.44,87.52,87.17,87.19,3355.0,85.2092,85.2871,84.9461,84.9656,3355.0
2020-02-21 12:30:00,87.25,87.25,86.95,86.99,400.0,85.024,85.024,84.7317,84.7707,400.0
2020-02-21 13:00:00,87.1,87.16,86.95,86.95,550.0,84.8779,84.9363,84.7317,84.7317,550.0
2020-02-21 13:30:00,86.7,86.71,86.03,86.16,3428.0,84.4881,84.4978,83.8352,83.9618,3428.0
2020-02-21 14:00:00,86.29,86.45,85.8,85.89,5841.0,84.0885,84.2444,83.611,83.6987,5841.0
2020-02-21 14:30:00,86.08,86.17,85.97,86.17,1133.0,83.8839,83.9716,83.7767,83.9716,1133.0
2020-02-21 15:00:00,86.14,86.15,85.75,86.06,2050.0,83.9424,83.9521,83.5623,83.8644,2050.0
2020-02-21 15:30:00,86.18,86.61,85.99,86.32,20836.0,83.9813,84.4004,83.7962,84.1178,20836.0
2020-02-24 09:30:00,78.2,79.13,77.88,79.0,31030.0,76.2049,77.1112,75.8931,76.9845,31030.0
2020-02-24 10:00:00,79.31,79.6,78.53,78.53,6903.0,77.2866,77.5692,76.5265,76.5265,6903.0
2020-02-24 10:30:00,78.5,79.09,78.2,79.09,2930.0,76.4973,77.0722,76.2049,77.0722,2930.0
2020-02-24 11:00:00,78.9,79.15,78.5,79.15,12406.0,76.8871,77.1307,76.4973,77.1307,12406.0
2020-02-24 11:30:00,78.63,78.82,77.98,78.5,3712.0,76.624,76.8091,75.9905,76.4973,3712.0
2020-02-24 12:00:00,77.97,78.08,77.47,78.08,3986.0,75.9808,76.088,75.4935,76.088,3986.0
2020-02-24 12:30:00,77.65,78.02,77.58,77.58,2150.0,75.669,76.0295,75.6007,75.6007,2150.0
2020-02-24 13:00:00,77.5,77.9,77.07,77.89,5150.0,75.5228,75.9126,75.1038,75.9028,5150.0
2020-02-24 13:30:00,77.79,78.42,77.79,78.42,2455.0,75.8054,76.4193,75.8054,76.4193,2455.0
2020-02-24 14:00:00,78.43,78.89,78.0,78.89,3121.0,76.4291,76.8773,76.01,76.8773,3121.0
2020-02-24 14:30:00,78.77,79.58,78.77,79.41,1700.0,76.7604,77.5497,76.7604,77.3841,1700.0
2020-02-24 15:00:00,79.59,79.59,78.94,79.0,3916.0,77.5595,77.5595,76.926,76.9845,3916.0
2020-02-24 15:30:00,78.96,79.22,78.27,78.27,10383.0,76.9455,77.1989,76.2731,76.2731,10383.0
2020-02-25 09:30:00,79.18,79.5,76.86,77.26,19686.0,77.1599,77.4718,74.8991,75.2889,19686.0
2020-02-25 10:00:00,77.29,77.54,75.04,75.2,14341.0,75.3181,75.5618,73.1255,73.2815,14341.0
2020-02-25 10:30:00,75.31,75.69,73.62,74.6,16245.0,73.3887,73.759,71.7418,72.6968,16245.0
2020-02-25 11:00:00,74.88,75.05,73.37,74.28,6473.0,72.9696,73.1353,71.4981,72.3849,6473.0
2020-02-25 11:30:00,74.17,74.69,73.94,74.22,15581.0,72.2777,72.7845,72.0536,72.3265,15581.0
2020-02-25 12:00:00,74.23,74.44,73.57,73.57,2815.0,72.3362,72.5408,71.693,71.693,2815.0
2020-02-25 12:30:00,73.3,73.87,72.36,72.37,8083.0,71.4299,71.9854,70.5139,70.5237,8083.0
2020-02-25 13:00:00,72.16,72.83,71.71,72.11,15370.0,70.319,70.9719,69.8805,70.2703,15370.0
2020-02-25 13:30:00,71.8,72.22,71.25,71.35,16978.0,69.9682,70.3775,69.4322,69.5297,16978.0
2020-02-25 14:00:00,71.29,71.3,70.08,70.09,19841.0,69.4712,69.481,68.2921,68.3018,19841.0
2020-02-25 14:30:00,70.05,71.61,69.66,71.3,15627.0,68.2628,69.783,67.8828,69.481,15627.0
2020-02-25 15:00:00,71.85,72.36,70.59,71.12,8755.0,70.0169,70.5139,68.7891,69.3056,8755.0
2020-02-25 15:30:00,70.69,71.34,69.94,70.29,24207.0,68.8865,69.5199,68.1557,68.4967,24207.0
2020-02-26 09:30:00,71.21,73.02,70.9,71.37,36463.0,69.3933,71.1571,69.0912,69.5492,36463.0
2020-02-26 10:00:00,71.37,71.94,70.86,71.6,8946.0,69.5492,70.1046,69.0522,69.7733,8946.0
2020-02-26 10:30:00,71.58,72.85,71.57,72.19,38617.0,69.7538,70.9914,69.7441,70.3483,38617.0
2020-02-26 11:00:00,71.97,72.73,71.52,72.51,2055.0,70.1339,70.8745,69.6953,70.6601,2055.0
2020-02-26 11:30:00,72.31,72.31,71.01,71.14,4864.0,70.4652,70.4652,69.1984,69.325,4864.0
2020-02-26 12:00:00,71.0,71.01,69.21,69.89,12542.0,69.1886,69.1984,67.4443,68.1069,12542.0
2020-02-26 12:30:00,69.86,70.48,69.86,70.14,4017.0,68.0777,68.6819,68.0777,68.3506,4017.0
2020-02-26 13:00:00,70.08,70.08,69.29,69.32,2348.0,68.2921,68.2921,67.5222,67.5515,2348.0
2020-02-26 13:30:00,69.44,69.44,67.42,67.57,19788.0,67.6684,67.6684,65.6999,65.8461,19788.0
2020-02-26 14:00:00,67.44,68.7,67.43,68.32,6865.0,65.7194,66.9473,65.7097,66.577,6865.0
2020-02-26 14:30:00,68.25,68.61,67.41,67.42,6715.0,66.5088,66.8596,65.6902,65.6999,6715.0
2020-02-26 15:00:00,67.55,68.46,67.51,67.69,2528.0,65.8266,66.7134,65.7877,65.9631,2528.0
2020-02-26 15:30:00,67.63,68.2,67.63,67.88,21600.0,65.9046,66.46,65.9046,66.1482,21600.0
2020-02-27 09:30:00,63.61,63.95,61.53,62.73,46531.0,61.9871,62.3185,59.9602,61.1296,46531.0
2020-02-27 10:00:00,62.77,63.21,61.17,61.2,11332.0,61.1686,61.5974,59.6094,59.6386,11332.0
2020-02-27 10:30:00,61.28,63.67,60.35,63.67,30115.0,59.7166,62.0456,58.8103,62.0456,30115.0
2020-02-27 11:00:00,63.83,65.4,63.83,64.35,16000.0,62.2015,63.7315,62.2015,62.7083,16000.0
2020-02-27 11:30:00,64.29,65.72,64.06,65.72,5381.0,62.6498,64.0433,62.4257,64.0433,5381.0
2020-02-27 12:00:00,65.66,67.2,65.54,66.67,14541.0,63.9848,65.4856,63.8679,64.9691,14541.0
2020-02-27 12:30:00,66.81,68.31,66.81,66.98,16262.0,65.1055,66.5672,65.1055,65.2712,16262.0
2020-02-27 13:00:00,67.03,67.7,66.75,66.97,5840.0,65.3199,65.9728,65.047,65.2614,5840.0
2020-02-27 13:30:00,66.31,66.81,64.44,64.78,24127.0,64.6183,65.1055,62.796,63.1273,24127.0
2020-02-27 14:00:00,64.62,64.96,63.66,64.96,16630.0,62.9714,63.3027,62.0359,63.3027,16630.0
2020-02-27 14:30:00,64.69,64.75,64.08,64.09,1850.0,63.0396,63.0981,62.4452,62.4549,1850.0
2020-02-27 15:00:00,63.86,64.47,63.58,63.84,5316.0,62.2308,62.8252,61.9579,62.2113,5316.0
2020-02-27 15:30:00,63.51,63.59,60.5,60.53,26643.0,61.8897,61.9677,58.9565,58.9857,26643.0
2020-02-28 09:30:00,55.42,59.03,54.74,55.56,40295.0,54.0061,57.524,53.3434,54.1425,40295.0
2020-02-28 10:00:00,55.77,57.0,54.73,55.29,39277.0,54.3472,55.5458,53.3337,53.8794,39277.0
2020-02-28 10:30:00,54.99,57.0,54.86,56.49,28672.0,53.5871,55.5458,53.4604,55.0488,28672.0
2020-02-28 11:00:00,56.31,56.97,55.06,56.87,18232.0,54.8734,55.5166,53.6553,55.4191,18232.0
2020-02-28 11:30:00,56.99,59.0,56.68,57.07,39512.0,55.536,57.4948,55.234,55.614,39512.0
2020-02-28 12:00:00,57.03,57.96,56.36,57.96,30625.0,55.575,56.4813,54.9221,56.4813,30625.0
2020-02-28 12:30:00,58.2,58.53,57.2,58.5,31632.0,56.7152,57.0368,55.7407,57.0075,31632.0
2020-02-28 13:00:00,58.35,58.6,57.02,57.02,26755.0,56.8613,57.105,55.5653,55.5653,26755.0
2020-02-28 13:30:00,56.95,56.95,55.49,55.8,15082.0,55.4971,55.4971,54.0743,54.3764,15082.0
2020-02-28 14:00:00,55.67,55.99,54.77,55.45,22321.0,54.2497,54.5616,53.3727,54.0353,22321.0
2020-02-28 14:30:00,55.5,57.24,55.46,55.98,19985.0,54.0841,55.7797,54.0451,54.5518,19985.0
2020-02-28 15:00:00,56.45,56.49,54.75,54.75,24592.0,55.0098,55.0488,53.3532,53.3532,24592.0
2020-02-28 15:30:00,54.64,58.26,54.27,58.19,52001.0,53.246,56.7736,52.8854,56.7054,52001.0
2020-03-02 09:30:00,59.13,59.13,57.1,57.17,61914.0,57.6214,57.6214,55.6432,55.7114,61914.0
2020-03-02 10:00:00,57.38,57.54,56.16,57.16,13824.0,55.9161,56.072,54.7272,55.7017,13824.0
2020-03-02 10:30:00,57.35,59.44,56.56,59.0,16576.0,55.8869,57.9235,55.117,57.4948,16576.0
2020-03-02 11:00:00,58.95,59.92,58.39,59.91,15309.0,57.446,58.3913,56.9003,58.3815,15309.0
2020-03-02 11:30:00,59.82,60.79,59.55,60.6,23558.0,58.2938,59.2391,58.0307,59.0539,23558.0
2020-03-02 12:00:00,60.64,60.64,59.45,59.45,4830.0,59.0929,59.0929,57.9333,57.9333,4830.0
2020-03-02 12:30:00,60.01,60.91,60.01,60.91,7993.0,58.479,59.356,58.479,59.356,7993.0
2020-03-02 13:00:00,60.92,60.92,59.4,59.43,6062.0,59.3658,59.3658,57.8846,57.9138,6062.0
2020-03-02 13:30:00,59.74,60.28,59.73,60.28,3452.0,58.2159,58.7421,58.2061,58.7421,3452.0
2020-03-02 14:00:00,60.55,60.82,60.0,60.0,8672.0,59.0052,59.2683,58.4692,58.4692,8672.0
2020-03-02 14:30:00,60.01,60.01,58.74,58.86,6283.0,58.479,58.479,57.2414,57.3583,6283.0
2020-03-02 15:00:00,59.19,60.57,59.19,60.54,4671.0,57.6799,59.0247,57.6799,58.9955,4671.0
2020-03-02 15:30:00,60.5,62.93,60.47,62.93,43860.0,58.9565,61.3245,58.9273,61.3245,43860.0
2020-03-03 09:30:00,62.82,62.82,61.25,62.02,34682.0,61.2173,61.2173,59.6874,60.4377,34682.0
2020-03-03 10:00:00,62.32,66.6,62.28,63.62,99730.0,60.7301,64.9009,60.6911,61.9969,99730.0
2020-03-03 10:30:00,63.56,64.51,63.15,64.06,25149.0,61.9384,62.8642,61.5389,62.4257,25149.0
2020-03-03 11:00:00,63.62,63.62,60.36,60.46,23079.0,61.9969,61.9969,58.8201,58.9175,23079.0
2020-03-03 11:30:00,60.4,62.28,60.36,62.28,10683.0,58.859,60.6911,58.8201,60.6911,10683.0
2020-03-03 12:00:00,62.12,62.79,61.57,61.57,7033.0,60.5352,61.1881,59.9992,59.9992,7033.0
2020-03-03 12:30:00,61.54,62.15,60.97,60.99,5963.0,59.97,60.5644,59.4145,59.434,5963.0
2020-03-03 13:00:00,61.03,61.03,59.14,59.36,21547.0,59.473,59.473,57.6312,57.8456,21547.0
2020-03-03 13:30:00,59.33,60.03,58.3,58.48,12963.0,57.8163,58.4985,56.8126,56.988,12963.0
2020-03-03 14:00:00,58.45,58.52,57.02,58.52,8064.0,56.9588,57.027,55.5653,57.027,8064.0
2020-03-03 14:30:00,58.89,59.32,57.53,59.23,5711.0,57.3876,57.8066,56.0623,57.7189,5711.0
2020-03-03 15:00:00,59.08,60.44,59.08,60.44,4627.0,57.5727,58.898,57.5727,58.898,4627.0
2020-03-03 15:30:00,60.08,60.16,58.37,58.8,24179.0,58.5472,58.6252,56.8808,57.2999,24179.0
2020-03-04 09:30:00,61.64,62.25,60.27,60.27,16784.0,60.0674,60.6618,58.7324,58.7324,16784.0
2020-03-04 10:00:00,60.63,61.93,59.81,61.7,40682.0,59.0832,60.35,58.2841,60.1259,40682.0
2020-03-04 10:30:00,61.65,61.65,59.69,59.69,44670.0,60.0772,60.0772,58.1672,58.1672,44670.0
2020-03-04 11:00:00,60.05,60.47,59.64,60.36,22488.0,58.518,58.9273,58.1184,58.8201,22488.0
2020-03-04 11:30:00,60.49,60.59,59.63,60.16,8820.0,58.9467,59.0442,58.1087,58.6252,8820.0
2020-03-04 12:00:00,60.41,61.1,60.04,61.1,6100.0,58.8688,59.5412,58.5082,59.5412,6100.0
2020-03-04 12:30:00,61.22,61.97,60.89,61.97,3717.0,59.6581,60.389,59.3365,60.389,3717.0
2020-03-04 13:00:00,62.05,62.87,61.81,62.87,8781.0,60.4669,61.266,60.2331,61.266,8781.0
2020-03-04 13:30:00,62.77,63.1,62.72,62.75,5275.0,61.1686,61.4902,61.1199,61.1491,5275.0
2020-03-04 14:00:00,62.53,63.14,62.32,63.14,3400.0,60.9347,61.5291,60.7301,61.5291,3400.0
2020-03-04 14:30:00,63.24,63.29,62.71,63.19,8580.0,61.6266,61.6753,61.1101,61.5779,8580.0
2020-03-04 15:00:00,63.04,63.79,63.01,63.75,9789.0,61.4317,62.1626,61.4025,62.1236,9789.0
2020-03-04 15:30:00,63.79,64.12,63.32,64.02,24338.0,62.1626,62.4841,61.7045,62.3867,24338.0
2020-03-05 09:30:00,59.66,60.83,58.89,59.07,63247.0,58.1379,59.2781,57.3876,57.563,63247.0
2020-03-05 10:00:00,59.28,60.7,58.96,59.53,33658.0,57.7676,59.1514,57.4558,58.0112,33658.0
2020-03-05 10:30:00,59.53,59.58,58.76,58.94,28565.0,58.0112,58.06,57.2609,57.4363,28565.0
2020-03-05 11:00:00,58.93,60.68,58.9,60.38,10898.0,57.4265,59.1319,57.3973,58.8396,10898.0
2020-03-05 11:30:00,60.63,60.63,59.2,59.21,8866.0,59.0832,59.0832,57.6897,57.6994,8866.0
2020-03-05 12:00:00,59.2,59.2,58.3,58.39,7923.0,57.6897,57.6897,56.8126,56.9003,7923.0
2020-03-05 12:30:00,58.58,58.7,56.85,57.41,9699.0,57.0855,57.2024,55.3996,55.9453,9699.0
2020-03-05 13:00:00,57.24,57.81,56.95,57.81,14392.0,55.7797,56.3351,55.4971,56.3351,14392.0
2020-03-05 13:30:00,57.71,58.28,57.11,57.32,16736.0,56.2377,56.7931,55.653,55.8576,16736.0
2020-03-05 14:00:00,57.24,57.29,56.1,56.18,24615.0,55.7797,55.8284,54.6687,54.7467,24615.0
2020-03-05 14:30:00,56.36,56.85,56.14,56.57,6571.0,54.9221,55.3996,54.7077,55.1268,6571.0
2020-03-05 15:00:00,56.39,56.51,55.46,55.87,22463.0,54.9513,55.0683,54.0451,54.4446,22463.0
2020-03-05 15:30:00,55.66,57.78,55.66,57.7,25586.0,54.24,56.3059,54.24,56.2279,25586.0
2020-03-06 09:30:00,52.3,54.16,52.3,53.42,25861.0,50.9657,52.7782,50.9657,52.0571,25861.0
2020-03-06 10:00:00,53.76,55.18,53.21,55.17,10654.0,52.3884,53.7722,51.8525,53.7625,10654.0
2020-03-06 10:30:00,55.37,56.0,54.81,56.0,22188.0,53.9574,54.5713,53.4117,54.5713,22188.0
2020-03-06 11:00:00,55.74,56.07,53.83,53.83,11781.0,54.3179,54.6395,52.4567,52.4567,11781.0
2020-03-06 11:30:00,54.23,54.24,53.17,53.89,4760.0,52.8465,52.8562,51.8135,52.5151,4760.0
2020-03-06 12:00:00,53.15,53.27,52.9,52.99,6650.0,51.794,51.9109,51.5504,51.6381,6650.0
2020-03-06 12:30:00,53.22,54.36,53.2,53.22,2565.0,51.8622,52.9731,51.8427,51.8622,2565.0
2020-03-06 13:00:00,53.53,53.78,53.03,53.03,1857.0,52.1643,52.4079,51.6771,51.6771,1857.0
2020-03-06 13:30:00,53.23,53.24,52.13,52.14,7157.0,51.872,51.8817,50.8,50.8098,7157.0
2020-03-06 14:00:00,52.0,52.0,51.62,51.84,4775.0,50.6733,50.6733,50.303,50.5174,4775.0
2020-03-06 14:30:00,51.82,51.82,50.37,50.37,12387.0,50.4979,50.4979,49.0849,49.0849,12387.0
2020-03-06 15:00:00,50.37,51.87,50.31,51.35,8785.0,49.0849,50.5467,49.0265,50.0399,8785.0
2020-03-06 15:30:00,52.06,54.67,52.06,54.27,69903.0,50.7318,53.2752,50.7318,52.8854,69903.0
2020-03-09 09:30:00,44.0,44.15,42.5,44.01,63233.0,42.8774,43.0236,41.4157,42.8872,63233.0
2020-03-09 10:00:00,43.17,44.72,42.14,43.17,91618.0,42.0686,43.5791,41.0649,42.0686,91618.0
2020-03-09 10:30:00,43.44,43.8,41.54,41.63,30324.0,42.3317,42.6826,40.4802,40.5679,30324.0
2020-03-09 11:00:00,41.74,43.7,41.49,43.53,34269.0,40.6751,42.5851,40.4315,42.4194,34269.0
2020-03-09 11:30:00,43.33,44.81,43.31,44.38,71618.0,42.2245,43.6668,42.2051,43.2478,71618.0
2020-03-09 12:00:00,44.29,44.89,43.07,43.27,39092.0,43.1601,43.7447,41.9712,42.1661,39092.0
2020-03-09 12:30:00,43.0,43.0,42.26,42.35,11591.0,41.903,41.903,41.1818,41.2695,11591.0
2020-03-09 13:00:00,42.44,42.72,41.69,41.69,9910.0,41.3572,41.6301,40.6264,40.6264,9910.0
2020-03-09 13:30:00,41.67,41.68,39.76,39.9,24706.0,40.6069,40.6166,38.7456,38.8821,24706.0
2020-03-09 14:00:00,39.85,40.03,38.76,38.76,26652.0,38.8333,39.0087,37.7711,37.7711,26652.0
2020-03-09 14:30:00,38.66,40.0,38.5,39.79,18503.0,37.6737,38.9795,37.5178,38.7749,18503.0
2020-03-09 15:00:00,39.4,40.9,39.35,40.74,32211.0,38.3948,39.8565,38.3461,39.7006,32211.0
2020-03-09 15:30:00,40.07,40.69,38.71,38.73,54967.0,39.0477,39.6519,37.7224,37.7419,54967.0
2020-03-10 09:30:00,42.62,42.62,40.21,41.05,50950.0,41.5327,41.5327,39.1841,40.0027,50950.0
2020-03-10 10:00:00,41.13,42.38,40.92,40.97,69300.0,40.0807,41.2988,39.876,39.9248,69300.0
2020-03-10 10:30:00,41.0,41.0,39.5,39.69,28050.0,39.954,39.954,38.4923,38.6774,28050.0
2020-03-10 11:00:00,39.29,39.85,37.33,37.33,32909.0,38.2876,38.8333,36.3776,36.3776,32909.0
2020-03-10 11:30:00,37.31,38.02,36.5,37.5,28048.0,36.3581,37.05,35.5688,36.5433,28048.0
2020-03-10 12:00:00,37.63,39.01,37.63,38.31,25729.0,36.67,38.0148,36.67,37.3326,25729.0
2020-03-10 12:30:00,38.17,39.08,37.78,38.69,12355.0,37.1962,38.083,36.8161,37.7029,12355.0
2020-03-10 13:00:00,38.59,39.33,38.16,38.86,10231.0,37.6055,38.3266,37.1864,37.8686,10231.0
2020-03-10 13:30:00,38.85,39.18,37.54,37.56,54173.0,37.8588,38.1804,36.5823,36.6018,54173.0
2020-03-10 14:00:00,37.6,38.6,37.2,38.5,16620.0,36.6407,37.6152,36.2509,37.5178,16620.0
2020-03-10 14:30:00,38.66,40.83,38.65,40.67,23910.0,37.6737,39.7883,37.6639,39.6324,23910.0
2020-03-10 15:00:00,41.0,41.72,40.68,41.11,58087.0,39.954,40.6556,39.6422,40.0612,58087.0
2020-03-10 15:30:00,41.08,42.13,40.62,42.13,87850.0,40.0319,41.0552,39.5837,41.0552,87850.0
2020-03-11 09:30:00,38.87,40.12,37.14,38.36,72690.0,37.8783,39.0964,36.1925,37.3813,72690.0
2020-03-11 10:00:00,38.27,38.62,37.43,37.55,18111.0,37.2936,37.6347,36.4751,36.592,18111.0
2020-03-11 10:30:00,37.21,37.82,36.74,37.25,19346.0,36.2607,36.8551,35.8027,36.2997,19346.0
2020-03-11 11:00:00,37.2,37.26,35.1,35.44,26236.0,36.2509,36.3094,34.2045,34.5358,26236.0
2020-03-11 11:30:00,35.39,36.35,35.26,36.12,8600.0,34.4871,35.4226,34.3604,35.1985,8600.0
2020-03-11 12:00:00,36.14,37.61,35.95,37.01,84095.0,35.218,36.6505,35.0328,36.0658,84095.0
2020-03-11 12:30:00,37.01,37.01,35.5,35.8,62992.0,36.0658,36.0658,34.5943,34.8867,62992.0
2020-03-11 13:00:00,35.84,35.92,35.08,35.92,30447.0,34.9256,35.0036,34.185,35.0036,30447.0
2020-03-11 13:30:00,35.82,36.05,35.39,35.6,20649.0,34.9061,35.1303,34.4871,34.6918,20649.0
2020-03-11 14:00:00,35.57,35.62,34.52,34.52,67740.0,34.6625,34.7112,33.6393,33.6393,67740.0
2020-03-11 14:30:00,34.61,35.25,34.24,34.25,20347.0,33.727,34.3507,33.3665,33.3762,20347.0
2020-03-11 15:00:00,34.4,34.4,32.59,33.03,43309.0,33.5224,33.5224,31.7585,32.1873,43309.0
2020-03-11 15:30:00,33.04,34.84,32.96,34.16,80009.0,32.1971,33.9511,32.1191,33.2885,80009.0
2020-03-12 09:30:00,27.39,28.18,25.69,25.89,26165.0,26.6912,27.4611,25.0346,25.2295,26165.0
2020-03-12 10:00:00,25.0,26.38,24.0,25.23,109170.0,24.3622,25.707,23.3877,24.5863,109170.0
2020-03-12 10:30:00,25.39,26.99,24.9,26.5,81432.0,24.7422,26.3014,24.2647,25.8239,81432.0
2020-03-12 11:00:00,26.29,26.29,24.37,24.54,65571.0,25.6193,25.6193,23.7483,23.9139,65571.0
2020-03-12 11:30:00,24.6,24.91,23.29,23.66,58073.0,23.9724,24.2745,22.6958,23.0564,58073.0
2020-03-12 12:00:00,23.68,24.56,22.77,24.47,79226.0,23.0759,23.9334,22.1891,23.8457,79226.0
2020-03-12 12:30:00,24.37,27.4,23.34,27.14,117681.0,23.7483,26.701,22.7445,26.4476,117681.0
2020-03-12 13:00:00,26.94,29.23,25.0,25.55,137058.0,26.2527,28.4843,24.3622,24.8982,137058.0
2020-03-12 13:30:00,25.28,25.79,23.77,25.21,39808.0,24.635,25.132,23.1636,24.5668,39808.0
2020-03-12 14:00:00,25.39,25.39,24.0,24.13,28614.0,24.7422,24.7422,23.3877,23.5144,28614.0
2020-03-12 14:30:00,24.03,25.01,23.47,23.69,74119.0,23.4169,24.3719,22.8712,23.0856,74119.0
2020-03-12 15:00:00,23.69,24.26,23.01,23.01,35396.0,23.0856,23.6411,22.423,22.423,35396.0
2020-03-12 15:30:00,23.01,24.01,22.43,22.47,76238.0,22.423,23.3974,21.8578,21.8967,76238.0
2020-03-13 09:30:00,26.63,27.69,23.41,24.37,202278.0,25.9506,26.9836,22.8128,23.7483,202278.0
2020-03-13 10:00:00,24.18,26.19,24.04,25.57,195913.0,23.5631,25.5218,23.4267,24.9176,195913.0
2020-03-13 10:30:00,25.6,25.97,23.72,23.81,49387.0,24.9469,25.3074,23.1148,23.2025,49387.0
2020-03-13 11:00:00,23.78,24.37,23.27,23.27,32703.0,23.1733,23.7483,22.6763,22.6763,32703.0
2020-03-13 11:30:00,23.19,23.19,21.34,22.58,50082.0,22.5984,22.5984,20.7956,22.0039,50082.0
2020-03-13 12:00:00,22.58,22.99,21.45,22.77,16433.0,22.0039,22.4035,20.9028,22.1891,16433.0
2020-03-13 12:30:00,22.87,24.7,22.87,24.35,34644.0,22.2865,24.0698,22.2865,23.7288,34644.0
2020-03-13 13:00:00,24.18,25.02,24.14,24.87,13135.0,23.5631,24.3817,23.5241,24.2355,13135.0
2020-03-13 13:30:00,25.05,25.32,24.47,25.25,30252.0,24.4109,24.674,23.8457,24.6058,30252.0
2020-03-13 14:00:00,25.13,25.13,24.2,24.47,18431.0,24.4889,24.4889,23.5826,23.8457,18431.0
2020-03-13 14:30:00,24.21,24.66,23.96,24.59,10403.0,23.5923,24.0309,23.3487,23.9626,10403.0
2020-03-13 15:00:00,24.58,24.98,24.2,24.7,27998.0,23.9529,24.3427,23.5826,24.0698,27998.0
2020-03-13 15:30:00,24.8,27.39,23.45,27.39,109374.0,24.1673,26.6912,22.8517,26.6912,109374.0
2020-03-16 09:30:00,20.75,20.75,19.01,19.25,48145.0,20.2206,20.2206,18.525,18.7589,48145.0
2020-03-16 10:00:00,19.21,19.69,18.81,19.44,78722.0,18.7199,19.1877,18.3301,18.944,78722.0
2020-03-16 10:30:00,19.53,20.92,19.13,19.91,127026.0,19.0317,20.3863,18.6419,19.402,127026.0
2020-03-16 11:00:00,19.55,21.43,19.0,21.43,57433.0,19.0512,20.8833,18.5153,20.8833,57433.0
2020-03-16 11:30:00,21.5,21.5,19.53,20.18,18330.0,20.9515,20.9515,19.0317,19.6652,18330.0
2020-03-16 12:00:00,20.17,20.65,19.09,19.32,13859.0,19.6554,20.1232,18.603,18.8271,13859.0
2020-03-16 12:30:00,19.49,19.69,18.18,18.21,44863.0,18.9928,19.1877,17.7162,17.7454,44863.0
2020-03-16 13:00:00,18.56,19.18,18.25,18.5,24596.0,18.0865,18.6907,17.7844,18.028,24596.0
2020-03-16 13:30:00,18.4,18.61,17.71,18.32,24873.0,17.9306,18.1352,17.2582,17.8526,24873.0
2020-03-16 14:00:00,18.3,18.3,17.12,17.48,27700.0,17.8331,17.8331,16.6832,17.034,27700.0
2020-03-16 14:30:00,18.01,19.29,17.94,19.23,26734.0,17.5505,18.7979,17.4823,18.7394,26734.0
2020-03-16 15:00:00,19.2,19.24,18.03,18.34,32334.0,18.7102,18.7491,17.57,17.8721,32334.0
2020-03-16 15:30:00,18.0,18.0,14.96,15.63,128852.0,17.5408,17.5408,14.5783,15.2312,128852.0
2020-03-17 09:30:00,16.88,17.52,14.8,15.01,102695.0,16.4493,17.073,14.4224,14.6271,102695.0
2020-03-17 10:00:00,15.06,16.52,14.8,16.4,120431.0,14.6758,16.0985,14.4224,15.9816,120431.0
2020-03-17 10:30:00,16.29,16.43,15.2,15.71,43414.0,15.8744,16.0108,14.8122,15.3092,43414.0
2020-03-17 11:00:00,15.87,17.5,15.68,17.22,86732.0,15.4651,17.0535,15.28,16.7807,86732.0
2020-03-17 11:30:00,17.11,18.14,16.86,18.09,50457.0,16.6735,17.6772,16.4299,17.6285,50457.0
2020-03-17 12:00:00,18.15,19.32,17.95,18.2,44811.0,17.6869,18.8271,17.4921,17.7357,44811.0
2020-03-17 12:30:00,18.11,18.25,17.1,17.23,35326.0,17.648,17.7844,16.6637,16.7904,35326.0
2020-03-17 13:00:00,17.33,17.59,16.43,16.88,46587.0,16.8879,17.1412,16.0108,16.4493,46587.0
2020-03-17 13:30:00,16.74,17.61,16.74,17.58,16837.0,16.3129,17.1607,16.3129,17.1315,16837.0
2020-03-17 14:00:00,17.51,18.43,17.34,18.43,47705.0,17.0633,17.9598,16.8976,17.9598,47705.0
2020-03-17 14:30:00,18.56,18.73,17.71,17.81,48215.0,18.0865,18.2522,17.2582,17.3556,48215.0
2020-03-17 15:00:00,18.03,18.04,17.29,17.64,22477.0,17.57,17.5798,16.8489,17.19,22477.0
2020-03-17 15:30:00,17.71,19.14,17.68,18.53,86329.0,17.2582,18.6517,17.2289,18.0573,86329.0
2020-03-18 09:30:00,15.74,17.0,14.62,16.27,119520.0,15.3384,16.5663,14.247,15.8549,119520.0
2020-03-18 10:00:00,16.41,17.35,15.31,16.16,50275.0,15.9913,16.9074,14.9194,15.7477,50275.0
2020-03-18 10:30:00,16.15,16.33,15.21,15.31,32960.0,15.738,15.9134,14.822,14.9194,32960.0
2020-03-18 11:00:00,15.48,15.48,14.11,15.03,69626.0,15.0851,15.0851,13.75,14.6465,69626.0
2020-03-18 11:30:00,15.18,15.69,14.46,15.62,34186.0,14.7927,15.2897,14.0911,15.2215,34186.0
2020-03-18 12:00:00,15.51,15.58,14.5,14.74,59141.0,15.1143,15.1825,14.1301,14.3639,59141.0
2020-03-18 12:30:00,14.9,14.93,13.59,13.7,62659.0,14.5199,14.5491,13.2433,13.3505,62659.0
2020-03-18 13:00:00,14.0,14.22,12.8,12.87,70171.0,13.6428,13.8572,12.4734,12.5417,70171.0
2020-03-18 13:30:00,12.85,13.61,12.31,12.77,102830.0,12.5222,13.2628,11.9959,12.4442,102830.0
2020-03-18 14:00:00,12.94,13.15,12.0,12.21,72184.0,12.6099,12.8145,11.6938,11.8985,72184.0
2020-03-18 14:30:00,12.35,13.97,12.2,13.89,138817.0,12.0349,13.6136,11.8887,13.5356,138817.0
2020-03-18 15:00:00,14.0,14.07,12.67,12.82,160358.0,13.6428,13.711,12.3468,12.4929,160358.0
2020-03-18 15:30:00,12.74,14.2,12.5,14.2,201673.0,12.415,13.8377,12.1811,13.8377,201673.0
2020-03-19 09:30:00,13.8,13.82,12.0,13.77,151661.0,13.4479,13.4674,11.6938,13.4187,151661.0
2020-03-19 10:00:00,13.59,15.37,13.54,14.73,247958.0,13.2433,14.9779,13.1946,14.3542,247958.0
2020-03-19 10:30:00,14.69,14.96,13.91,14.43,126367.0,14.3152,14.5783,13.5551,14.0619,126367.0
2020-03-19 11:00:00,14.4,15.55,14.17,15.51,40856.0,14.0326,15.1533,13.8085,15.1143,40856.0
2020-03-19 11:30:00,15.59,15.59,14.82,14.83,118688.0,15.1923,15.1923,14.4419,14.4516,118688.0
2020-03-19 12:00:00,14.74,14.88,13.98,14.32,51142.0,14.3639,14.5004,13.6233,13.9547,51142.0
2020-03-19 12:30:00,14.3,15.2,14.01,14.97,64925.0,13.9352,14.8122,13.6526,14.5881,64925.0
2020-03-19 13:00:00,15.0,15.2,14.77,14.81,45488.0,14.6173,14.8122,14.3932,14.4322,45488.0
2020-03-19 13:30:00,14.84,15.75,14.68,15.32,41422.0,14.4614,15.3482,14.3055,14.9291,41422.0
2020-03-19 14:00:00,15.36,15.85,15.14,15.75,49904.0,14.9681,15.4456,14.7537,15.3482,49904.0
2020-03-19 14:30:00,15.8,16.3,15.75,15.96,71020.0,15.3969,15.8841,15.3482,15.5528,71020.0
2020-03-19 15:00:00,15.91,16.26,15.27,16.25,95821.0,15.5041,15.8452,14.8804,15.8354,95821.0
2020-03-19 15:30:00,16.29,16.42,15.36,15.37,79226.0,15.8744,16.0011,14.9681,14.9779,79226.0
2020-03-20 09:30:00,16.32,17.04,15.2,15.89,139279.0,15.9036,16.6053,14.8122,15.4846,139279.0
2020-03-20 10:00:00,16.06,16.81,15.5,16.63,50644.0,15.6503,16.3811,15.1046,16.2057,50644.0
2020-03-20 10:30:00,16.65,17.28,16.4,17.21,69402.0,16.2252,16.8391,15.9816,16.7709,69402.0
2020-03-20 11:00:00,17.26,17.33,15.5,16.02,109589.0,16.8197,16.8879,15.1046,15.6113,109589.0
2020-03-20 11:30:00,15.91,16.33,15.69,16.07,27085.0,15.5041,15.9134,15.2897,15.66,27085.0
2020-03-20 12:00:00,15.9,15.98,14.5,14.6,130381.0,15.4944,15.5723,14.1301,14.2275,130381.0
2020-03-20 12:30:00,14.72,15.97,14.72,15.63,76434.0,14.3445,15.5626,14.3445,15.2312,76434.0
2020-03-20 13:00:00,15.7,16.19,15.66,16.03,27021.0,15.2995,15.777,15.2605,15.621,27021.0
2020-03-20 13:30:00,16.19,16.34,15.68,16.0,26245.0,15.777,15.9231,15.28,15.5918,26245.0
2020-03-20 14:00:00,16.03,16.03,14.8,14.87,27832.0,15.621,15.621,14.4224,14.4906,27832.0
2020-03-20 14:30:00,14.93,15.11,14.05,14.27,73564.0,14.5491,14.7245,13.6915,13.9059,73564.0
2020-03-20 15:00:00,14.25,14.67,13.66,14.65,87770.0,13.8864,14.2957,13.3115,14.2762,87770.0
2020-03-20 15:30:00,14.82,14.82,13.75,13.91,84295.0,14.4419,14.4419,13.3992,13.5551,84295.0
2020-03-23 09:30:00,14.34,14.34,12.55,14.22,182717.0,13.9742,13.9742,12.2298,13.8572,182717.0
2020-03-23 10:00:00,14.3,14.38,13.5,14.13,122033.0,13.9352,14.0131,13.1556,13.7695,122033.0
2020-03-23 10:30:00,13.97,14.2,13.15,13.34,144780.0,13.6136,13.8377,12.8145,12.9997,144780.0
2020-03-23 11:00:00,13.38,13.52,12.34,12.4,117254.0,13.0386,13.1751,12.0252,12.0836,117254.0
2020-03-23 11:30:00,12.44,12.6,11.8,12.45,191104.0,12.1226,12.2785,11.499,12.1324,191104.0
2020-03-23 12:00:00,12.5,13.25,12.11,12.98,207593.0,12.1811,12.912,11.801,12.6488,207593.0
2020-03-23 12:30:00,12.99,14.04,12.61,13.79,160025.0,12.6586,13.6818,12.2883,13.4382,160025.0
2020-03-23 13:00:00,13.69,14.07,13.24,13.25,48543.0,13.3407,13.711,12.9022,12.912,48543.0
2020-03-23 13:30:00,13.24,13.91,12.68,13.01,107572.0,12.9022,13.5551,12.3565,12.6781,107572.0
2020-03-23 14:00:00,13.02,13.79,12.63,13.77,83453.0,12.6878,13.4382,12.3078,13.4187,83453.0
2020-03-23 14:30:00,13.77,14.08,13.24,13.38,51349.0,13.4187,13.7208,12.9022,13.0386,51349.0
2020-03-23 15:00:00,13.44,13.64,12.76,12.89,25503.0,13.0971,13.292,12.4345,12.5611,25503.0
2020-03-23 15:30:00,12.96,13.83,12.51,13.6,144142.0,12.6294,13.4772,12.1908,13.253,144142.0
2020-03-24 09:30:00,15.93,16.78,15.38,15.76,252534.0,15.5236,16.3519,14.9876,15.3579,252534.0
2020-03-24 10:00:00,15.86,16.58,15.58,16.38,94748.0,15.4554,16.157,15.1825,15.9621,94748.0
2020-03-24 10:30:00,16.32,16.46,15.7,15.98,109089.0,15.9036,16.0401,15.2995,15.5723,109089.0
2020-03-24 11:00:00,16.0,16.41,15.64,16.18,92030.0,15.5918,15.9913,15.241,15.7672,92030.0
2020-03-24 11:30:00,16.08,16.6,16.04,16.6,44201.0,15.6698,16.1765,15.6308,16.1765,44201.0
2020-03-24 12:00:00,16.65,16.81,16.43,16.81,76419.0,16.2252,16.3811,16.0108,16.3811,76419.0
2020-03-24 12:30:00,16.78,16.86,15.97,15.97,40341.0,16.3519,16.4299,15.5626,15.5626,40341.0
2020-03-24 13:00:00,16.09,16.3,15.53,16.03,77626.0,15.6795,15.8841,15.1338,15.621,77626.0
2020-03-24 13:30:00,15.95,16.38,15.6,15.71,57107.0,15.5431,15.9621,15.202,15.3092,57107.0
2020-03-24 14:00:00,15.87,16.1,15.23,15.98,51199.0,15.4651,15.6892,14.8414,15.5723,51199.0
2020-03-24 14:30:00,15.88,16.66,15.83,16.66,95490.0,15.4749,16.235,15.4261,16.235,95490.0
2020-03-24 15:00:00,16.57,16.72,16.4,16.66,91017.0,16.1473,16.2934,15.9816,16.235,91017.0
2020-03-24 15:30:00,16.7,17.22,16.35,17.18,160539.0,16.2739,16.7807,15.9329,16.7417,160539.0
2020-03-25 09:30:00,17.58,18.56,16.43,16.77,183931.0,17.1315,18.0865,16.0108,16.3422,183931.0
2020-03-25 10:00:00,16.8,17.07,15.9,16.29,112900.0,16.3714,16.6345,15.4944,15.8744,112900.0
2020-03-25 10:30:00,16.64,17.11,16.21,17.1,79500.0,16.2155,16.6735,15.7964,16.6637,79500.0
2020-03-25 11:00:00,17.07,17.43,16.85,17.1,88155.0,16.6345,16.9853,16.4201,16.6637,88155.0
2020-03-25 11:30:00,17.19,17.5,16.95,17.4,49484.0,16.7514,17.0535,16.5176,16.9561,49484.0
2020-03-25 12:00:00,17.44,18.5,17.43,18.4,120111.0,16.9951,18.028,16.9853,17.9306,120111.0
2020-03-25 12:30:00,18.4,18.86,18.03,18.24,58771.0,17.9306,18.3788,17.57,17.7747,58771.0
2020-03-25 13:00:00,18.49,19.36,18.49,19.2,115240.0,18.0183,18.8661,18.0183,18.7102,115240.0
2020-03-25 13:30:00,19.19,19.63,18.67,18.75,87355.0,18.7004,19.1292,18.1937,18.2716,87355.0
2020-03-25 14:00:00,18.86,18.94,18.15,18.57,150806.0,18.3788,18.4568,17.6869,18.0962,150806.0
2020-03-25 14:30:00,18.52,19.18,18.13,18.98,42032.0,18.0475,18.6907,17.6675,18.4958,42032.0
2020-03-25 15:00:00,19.03,19.27,18.78,18.89,33347.0,18.5445,18.7784,18.3009,18.4081,33347.0
2020-03-25 15:30:00,19.0,19.18,17.62,17.75,146842.0,18.5153,18.6907,17.1705,17.2972,146842.0
2020-03-26 09:30:00,18.4,19.9,18.4,19.83,245906.0,17.9306,19.3923,17.9306,19.3241,245906.0
2020-03-26 10:00:00,19.93,20.8,19.54,20.3,186438.0,19.4215,20.2693,19.0415,19.7821,186438.0
2020-03-26 10:30:00,20.15,20.69,19.86,20.51,90174.0,19.6359,20.1621,19.3533,19.9867,90174.0
2020-03-26 11:00:00,20.53,21.19,20.07,21.08,69752.0,20.0062,20.6494,19.558,20.5422,69752.0
2020-03-26 11:30:00,21.2,21.44,20.45,21.0,109677.0,20.6591,20.893,19.9283,20.4642,109677.0
2020-03-26 12:00:00,21.12,21.22,20.26,20.79,108868.0,20.5812,20.6786,19.7431,20.2596,108868.0
2020-03-26 12:30:00,20.81,20.96,20.57,20.89,36647.0,20.2791,20.4253,20.0452,20.357,36647.0
2020-03-26 13:00:00,20.91,21.14,20.18,20.18,46527.0,20.3765,20.6007,19.6652,19.6652,46527.0
2020-03-26 13:30:00,20.16,20.45,19.77,20.04,71038.0,19.6457,19.9283,19.2656,19.5287,71038.0
2020-03-26 14:00:00,20.15,20.3,19.61,19.94,88847.0,19.6359,19.7821,19.1097,19.4313,88847.0
2020-03-26 14:30:00,20.43,20.65,20.06,20.55,32800.0,19.9088,20.1232,19.5482,20.0257,32800.0
2020-03-26 15:00:00,20.53,20.62,20.36,20.59,22173.0,20.0062,20.0939,19.8406,20.0647,22173.0
2020-03-26 15:30:00,20.8,21.29,20.05,21.0,122753.0,20.2693,20.7468,19.5385,20.4642,122753.0
2020-03-27 09:30:00,18.59,19.25,17.83,18.6,210959.0,18.1157,18.7589,17.3751,18.1255,210959.0
2020-03-27 10:00:00,18.51,19.0,18.27,18.58,38149.0,18.0378,18.5153,17.8039,18.106,38149.0
2020-03-27 10:30:00,18.56,18.8,18.19,18.8,44725.0,18.0865,18.3204,17.7259,18.3204,44725.0
2020-03-27 11:00:00,18.82,19.41,18.7,18.81,55481.0,18.3399,18.9148,18.2229,18.3301,55481.0
2020-03-27 11:30:00,18.88,18.99,18.32,18.5,52651.0,18.3983,18.5055,17.8526,18.028,52651.0
2020-03-27 12:00:00,18.64,18.96,18.34,18.85,20945.0,18.1644,18.4763,17.8721,18.3691,20945.0
2020-03-27 12:30:00,18.78,19.35,18.75,19.22,55104.0,18.3009,18.8563,18.2716,18.7296,55104.0
2020-03-27 13:00:00,19.35,19.77,19.0,19.14,36209.0,18.8563,19.2656,18.5153,18.6517,36209.0
2020-03-27 13:30:00,19.21,20.14,19.21,19.61,125610.0,18.7199,19.6262,18.7199,19.1097,125610.0
2020-03-27 14:00:00,19.52,19.72,19.34,19.46,53892.0,19.022,19.2169,18.8466,18.9635,53892.0
2020-03-27 14:30:00,19.63,19.8,19.2,19.79,26673.0,19.1292,19.2949,18.7102,19.2851,26673.0
2020-03-27 15:00:00,19.86,20.56,19.68,20.28,93851.0,19.3533,20.0355,19.1779,19.7626,93851.0
2020-03-27 15:30:00,20.27,20.29,18.51,18.72,139223.0,19.7529,19.7724,18.0378,18.2424,139223.0
2020-03-30 09:30:00,19.03,19.29,17.83,18.35,202644.0,18.5445,18.7979,17.3751,17.8818,202644.0
2020-03-30 10:00:00,18.44,19.03,18.16,18.86,209017.0,17.9695,18.5445,17.6967,18.3788,209017.0
2020-03-30 10:30:00,18.86,19.27,18.74,18.74,185412.0,18.3788,18.7784,18.2619,18.2619,185412.0
2020-03-30 11:00:00,18.74,19.52,18.66,19.39,102597.0,18.2619,19.022,18.1839,18.8953,102597.0
2020-03-30 11:30:00,19.42,19.57,19.22,19.55,116848.0,18.9245,19.0707,18.7296,19.0512,116848.0
2020-03-30 12:00:00,19.52,19.75,19.22,19.75,113420.0,19.022,19.2461,18.7296,19.2461,113420.0
2020-03-30 12:30:00,19.74,19.74,19.32,19.41,72277.0,19.2364,19.2364,18.8271,18.9148,72277.0
2020-03-30 13:00:00,19.35,19.52,19.13,19.52,70140.0,18.8563,19.022,18.6419,19.022,70140.0
2020-03-30 13:30:00,19.5,19.51,18.95,19.04,60409.0,19.0025,19.0123,18.4665,18.5542,60409.0
2020-03-30 14:00:00,18.96,18.97,18.46,18.93,262656.0,18.4763,18.486,17.989,18.447,262656.0
2020-03-30 14:30:00,18.91,19.26,18.9,19.13,20918.0,18.4276,18.7686,18.4178,18.6419,20918.0
2020-03-30 15:00:00,19.2,19.6,19.1,19.22,153703.0,18.7102,19.1,18.6127,18.7296,153703.0
2020-03-30 15:30:00,19.3,20.02,19.19,20.0,121440.0,18.8076,19.5092,18.7004,19.4897,121440.0
2020-03-31 09:30:00,19.66,20.1,19.35,19.63,79560.0,19.1584,19.5872,18.8563,19.1292,79560.0
2020-03-31 10:00:00,19.73,20.5,19.59,20.32,86669.0,19.2266,19.977,19.0902,19.8016,86669.0
2020-03-31 10:30:00,20.32,20.45,20.08,20.13,60042.0,19.8016,19.9283,19.5677,19.6164,60042.0
2020-03-31 11:00:00,20.04,20.28,19.89,20.04,95908.0,19.5287,19.7626,19.3826,19.5287,95908.0
2020-03-31 11:30:00,20.13,20.3,19.93,20.09,95553.0,19.6164,19.7821,19.4215,19.5775,95553.0
2020-03-31 12:00:00,20.09,20.14,19.41,19.46,67000.0,19.5775,19.6262,18.9148,18.9635,67000.0
2020-03-31 12:30:00,19.55,19.56,19.16,19.21,136363.0,19.0512,19.061,18.6712,18.7199,136363.0
2020-03-31 13:00:00,19.21,19.44,18.71,18.75,90139.0,18.7199,18.944,18.2327,18.2716,90139.0
2020-03-31 13:30:00,18.75,19.27,18.65,19.26,77455.0,18.2716,18.7784,18.1742,18.7686,77455.0
2020-03-31 14:00:00,19.19,19.3,19.05,19.27,126049.0,18.7004,18.8076,18.564,18.7784,126049.0
2020-03-31 14:30:00,19.25,19.55,19.2,19.35,52295.0,18.7589,19.0512,18.7102,18.8563,52295.0
2020-03-31 15:00:00,19.43,19.48,18.33,18.56,146588.0,18.9343,18.983,17.8624,18.0865,146588.0
2020-03-31 15:30:00,18.59,19.6,18.58,19.6,153728.0,18.1157,19.1,18.106,19.1,153728.0
2020-04-01 09:30:00,16.87,17.19,16.41,16.72,180961.0,16.4396,16.7514,15.9913,16.2934,180961.0
2020-04-01 10:00:00,16.75,17.42,16.55,17.1,79450.0,16.3227,16.9756,16.1278,16.6637,79450.0
2020-04-01 10:30:00,17.13,17.5,17.0,17.19,31302.0,16.693,17.0535,16.5663,16.7514,31302.0
2020-04-01 11:00:00,17.26,17.46,16.79,16.81,19174.0,16.8197,17.0146,16.3616,16.3811,19174.0
2020-04-01 11:30:00,16.8,16.93,16.69,16.69,22642.0,16.3714,16.4981,16.2642,16.2642,22642.0
2020-04-01 12:00:00,16.65,16.73,15.87,15.89,80064.0,16.2252,16.3032,15.4651,15.4846,80064.0
2020-04-01 12:30:00,15.99,16.11,15.48,15.69,89302.0,15.5821,15.699,15.0851,15.2897,89302.0
2020-04-01 13:00:00,15.59,15.96,15.55,15.8,40435.0,15.1923,15.5528,15.1533,15.3969,40435.0
2020-04-01 13:30:00,15.75,16.2,15.6,16.15,48014.0,15.3482,15.7867,15.202,15.738,48014.0
2020-04-01 14:00:00,16.16,16.2,15.65,15.65,49623.0,15.7477,15.7867,15.2507,15.2507,49623.0
2020-04-01 14:30:00,15.65,15.91,15.49,15.77,36210.0,15.2507,15.5041,15.0948,15.3677,36210.0
2020-04-01 15:00:00,15.79,15.88,15.26,15.28,51141.0,15.3872,15.4749,14.8707,14.8902,51141.0
2020-04-01 15:30:00,15.29,15.67,15.06,15.61,222157.0,14.8999,15.2702,14.6758,15.2117,222157.0
2020-04-02 09:30:00,15.22,15.98,15.1,15.65,85977.0,14.8317,15.5723,14.7148,15.2507,85977.0
2020-04-02 10:00:00,15.68,16.15,15.61,16.15,138555.0,15.28,15.738,15.2117,15.738,138555.0
2020-04-02 10:30:00,16.12,17.2,16.1,16.6,141712.0,15.7087,16.7612,15.6892,16.1765,141712.0
2020-04-02 11:00:00,16.61,16.62,15.94,15.99,51051.0,16.1862,16.196,15.5333,15.5821,51051.0
2020-04-02 11:30:00,16.04,16.7,16.03,16.57,65729.0,15.6308,16.2739,15.621,16.1473,65729.0
2020-04-02 12:00:00,16.55,16.7,16.27,16.27,38191.0,16.1278,16.2739,15.8549,15.8549,38191.0
2020-04-02 12:30:00,16.28,16.35,16.05,16.23,27802.0,15.8647,15.9329,15.6405,15.8159,27802.0
2020-04-02 13:00:00,16.21,16.35,15.54,15.54,33746.0,15.7964,15.9329,15.1435,15.1435,33746.0
2020-04-02 13:30:00,15.5,15.83,15.4,15.53,26733.0,15.1046,15.4261,15.0071,15.1338,26733.0
2020-04-02 14:00:00,15.53,15.53,14.67,15.11,115257.0,15.1338,15.1338,14.2957,14.7245,115257.0
2020-04-02 14:30:00,15.05,15.4,14.77,15.4,49688.0,14.666,15.0071,14.3932,15.0071,49688.0
2020-04-02 15:00:00,15.49,15.69,15.36,15.49,79302.0,15.0948,15.2897,14.9681,15.0948,79302.0
2020-04-02 15:30:00,15.58,16.05,15.21,16.05,110908.0,15.1825,15.6405,14.822,15.6405,110908.0
2020-04-03 09:30:00,15.55,16.16,15.51,16.02,142349.0,15.1533,15.7477,15.1143,15.6113,142349.0
2020-04-03 10:00:00,15.9,15.98,15.19,15.24,62503.0,15.4944,15.5723,14.8025,14.8512,62503.0
2020-04-03 10:30:00,15.29,15.32,14.91,15.1,99754.0,14.8999,14.9291,14.5296,14.7148,99754.0
2020-04-03 11:00:00,15.23,15.24,14.72,14.92,58216.0,14.8414,14.8512,14.3445,14.5394,58216.0
2020-04-03 11:30:00,14.84,14.91,14.43,14.65,58513.0,14.4614,14.5296,14.0619,14.2762,58513.0
2020-04-03 12:00:00,14.67,14.68,14.23,14.36,65621.0,14.2957,14.3055,13.867,13.9936,65621.0
2020-04-03 12:30:00,14.44,14.69,14.32,14.4,56921.0,14.0716,14.3152,13.9547,14.0326,56921.0
2020-04-03 13:00:00,14.44,14.44,13.94,13.96,110000.0,14.0716,14.0716,13.5844,13.6038,110000.0
2020-04-03 13:30:00,13.95,14.05,13.79,13.99,86704.0,13.5941,13.6915,13.4382,13.6331,86704.0
2020-04-03 14:00:00,14.03,14.25,13.89,14.24,102865.0,13.6721,13.8864,13.5356,13.8767,102865.0
2020-04-03 14:30:00,14.2,14.44,14.04,14.44,90508.0,13.8377,14.0716,13.6818,14.0716,90508.0
2020-04-03 15:00:00,14.42,14.56,14.18,14.35,91883.0,14.0521,14.1885,13.8182,13.9839,91883.0
2020-04-03 15:30:00,14.43,14.69,14.02,14.67,153647.0,14.0619,14.3152,13.6623,14.2957,153647.0
2020-04-06 09:30:00,16.55,17.49,16.5,17.48,443195.0,16.1278,17.0438,16.079,17.034,443195.0
2020-04-06 10:00:00,17.46,17.82,17.4,17.49,134521.0,17.0146,17.3654,16.9561,17.0438,134521.0
2020-04-06 10:30:00,17.5,17.52,17.17,17.26,108715.0,17.0535,17.073,16.732,16.8197,108715.0
2020-04-06 11:00:00,17.29,17.33,17.13,17.29,38496.0,16.8489,16.8879,16.693,16.8489,38496.0
2020-04-06 11:30:00,17.34,17.65,17.27,17.55,48425.0,16.8976,17.1997,16.8294,17.1023,48425.0
2020-04-06 12:00:00,17.6,17.83,17.54,17.76,70778.0,17.151,17.3751,17.0925,17.3069,70778.0
2020-04-06 12:30:00,17.74,17.75,17.47,17.57,47037.0,17.2874,17.2972,17.0243,17.1217,47037.0
2020-04-06 13:00:00,17.6,17.61,17.5,17.53,29412.0,17.151,17.1607,17.0535,17.0828,29412.0
2020-04-06 13:30:00,17.51,17.66,17.41,17.55,21475.0,17.0633,17.2094,16.9658,17.1023,21475.0
2020-04-06 14:00:00,17.54,17.54,17.16,17.26,55892.0,17.0925,17.0925,16.7222,16.8197,55892.0
2020-04-06 14:30:00,17.25,17.49,17.17,17.46,27733.0,16.8099,17.0438,16.732,17.0146,27733.0
2020-04-06 15:00:00,17.45,17.74,17.39,17.73,35329.0,17.0048,17.2874,16.9463,17.2777,35329.0
2020-04-06 15:30:00,17.74,18.3,17.65,18.0,174287.0,17.2874,17.8331,17.1997,17.5408,174287.0
2020-04-07 09:30:00,20.0,20.86,19.83,20.74,399546.0,19.4897,20.3278,19.3241,20.2109,399546.0
2020-04-07 10:00:00,20.73,20.84,19.13,19.22,272992.0,20.2011,20.3083,18.6419,18.7296,272992.0
2020-04-07 10:30:00,19.22,19.68,18.48,18.9,163889.0,18.7296,19.1779,18.0085,18.4178,163889.0
2020-04-07 11:00:00,18.95,19.52,18.86,19.49,88206.0,18.4665,19.022,18.3788,18.9928,88206.0
2020-04-07 11:30:00,19.5,19.89,19.36,19.43,74633.0,19.0025,19.3826,18.8661,18.9343,74633.0
2020-04-07 12:00:00,19.51,20.07,19.48,19.96,76526.0,19.0123,19.558,18.983,19.4508,76526.0
2020-04-07 12:30:00,19.99,20.0,19.67,19.67,73599.0,19.48,19.4897,19.1682,19.1682,73599.0
2020-04-07 13:00:00,19.8,19.81,19.21,19.35,123327.0,19.2949,19.3046,18.7199,18.8563,123327.0
2020-04-07 13:30:00,19.36,19.4,18.96,19.16,67333.0,18.8661,18.9051,18.4763,18.6712,67333.0
2020-04-07 14:00:00,19.14,19.14,18.56,18.86,112106.0,18.6517,18.6517,18.0865,18.3788,112106.0
2020-04-07 14:30:00,18.76,18.92,17.87,18.09,157063.0,18.2814,18.4373,17.4141,17.6285,157063.0
2020-04-07 15:00:00,18.05,18.66,17.89,18.14,75059.0,17.5895,18.1839,17.4336,17.6772,75059.0
2020-04-07 15:30:00,18.01,18.69,17.91,18.12,107369.0,17.5505,18.2132,17.4531,17.6577,107369.0
2020-04-08 09:30:00,19.06,19.54,18.62,18.64,195573.0,18.5737,19.0415,18.145,18.1644,195573.0
2020-04-08 10:00:00,18.68,19.2,18.41,19.19,91096.0,18.2034,18.7102,17.9403,18.7004,91096.0
2020-04-08 10:30:00,19.15,19.59,19.1,19.56,106141.0,18.6614,19.0902,18.6127,19.061,106141.0
2020-04-08 11:00:00,19.55,20.14,19.45,20.06,198827.0,19.0512,19.6262,18.9538,19.5482,198827.0
2020-04-08 11:30:00,20.13,20.45,19.95,20.04,180604.0,19.6164,19.9283,19.441,19.5287,180604.0
2020-04-08 12:00:00,20.05,20.3,19.87,20.17,127920.0,19.5385,19.7821,19.3631,19.6554,127920.0
2020-04-08 12:30:00,20.24,20.84,20.24,20.6,89454.0,19.7236,20.3083,19.7236,20.0744,89454.0
2020-04-08 13:00:00,20.6,20.84,20.44,20.68,72372.0,20.0744,20.3083,19.9185,20.1524,72372.0
2020-04-08 13:30:00,20.66,20.7,20.13,20.14,71664.0,20.1329,20.1719,19.6164,19.6262,71664.0
2020-04-08 14:00:00,20.18,20.8,20.17,20.69,52039.0,19.6652,20.2693,19.6554,20.1621,52039.0
2020-04-08 14:30:00,20.73,20.96,20.67,20.86,61035.0,20.2011,20.4253,20.1427,20.3278,61035.0
2020-04-08 15:00:00,20.86,21.11,20.62,20.8,122112.0,20.3278,20.5714,20.0939,20.2693,122112.0
2020-04-08 15:30:00,20.82,21.02,20.44,20.64,215692.0,20.2888,20.4837,19.9185,20.1134,215692.0
2020-04-09 09:30:00,22.54,24.0,22.3,23.94,514530.0,21.9649,23.3877,21.7311,23.3292,514530.0
2020-04-09 10:00:00,23.98,23.98,22.43,23.19,349687.0,23.3682,23.3682,21.8578,22.5984,349687.0
2020-04-09 10:30:00,23.17,23.6,22.78,23.26,176869.0,22.5789,22.9979,22.1988,22.6666,176869.0
2020-04-09 11:00:00,23.0,23.04,22.59,23.01,187512.0,22.4132,22.4522,22.0137,22.423,187512.0
2020-04-09 11:30:00,22.98,23.46,22.9,23.46,89246.0,22.3937,22.8615,22.3158,22.8615,89246.0
2020-04-09 12:00:00,23.46,23.57,23.21,23.31,134306.0,22.8615,22.9687,22.6179,22.7153,134306.0
2020-04-09 12:30:00,23.34,23.77,23.25,23.62,73327.0,22.7445,23.1636,22.6568,23.0174,73327.0
2020-04-09 13:00:00,23.68,23.85,23.59,23.85,73913.0,23.0759,23.2415,22.9882,23.2415,73913.0
2020-04-09 13:30:00,23.9,23.99,23.64,23.77,111712.0,23.2903,23.378,23.0369,23.1636,111712.0
2020-04-09 14:00:00,23.81,23.81,23.04,23.06,83140.0,23.2025,23.2025,22.4522,22.4717,83140.0
2020-04-09 14:30:00,23.04,23.25,22.26,22.56,138096.0,22.4522,22.6568,21.6921,21.9844,138096.0
2020-04-09 15:00:00,22.55,23.61,22.52,23.58,112439.0,21.9747,23.0076,21.9455,22.9784,112439.0
2020-04-09 15:30:00,23.69,23.82,23.38,23.6,291054.0,23.0856,23.2123,22.7835,22.9979,291054.0
2020-04-13 09:30:00,23.02,23.42,21.56,21.88,436048.0,22.4327,22.8225,21.01,21.3218,436048.0
2020-04-13 10:00:00,21.94,22.64,21.5,21.74,185931.0,21.3803,22.0624,20.9515,21.1854,185931.0
2020-04-13 10:30:00,21.71,21.91,21.42,21.53,80292.0,21.1561,21.351,20.8735,20.9807,80292.0
2020-04-13 11:00:00,21.45,21.68,20.94,21.65,157141.0,20.9028,21.1269,20.4058,21.0977,157141.0
2020-04-13 11:30:00,21.66,21.84,21.29,21.69,76680.0,21.1074,21.2828,20.7468,21.1366,76680.0
2020-04-13 12:00:00,21.62,22.31,21.61,21.98,113543.0,21.0684,21.7408,21.0587,21.4192,113543.0
2020-04-13 12:30:00,21.9,21.9,21.3,21.36,108085.0,21.3413,21.3413,20.7566,20.8151,108085.0
2020-04-13 13:00:00,21.34,21.5,20.9,21.01,102588.0,20.7956,20.9515,20.3668,20.474,102588.0
2020-04-13 13:30:00,20.94,21.72,20.94,21.48,157056.0,20.4058,21.1659,20.4058,20.932,157056.0
2020-04-13 14:00:00,21.57,21.7,21.05,21.18,122656.0,21.0197,21.1464,20.513,20.6396,122656.0
2020-04-13 14:30:00,21.26,21.61,21.05,21.49,131116.0,20.7176,21.0587,20.513,20.9417,131116.0
2020-04-13 15:00:00,21.44,21.68,21.16,21.51,53403.0,20.893,21.1269,20.6202,20.9612,53403.0
2020-04-13 15:30:00,21.53,21.98,21.48,21.65,103894.0,20.9807,21.4192,20.932,21.0977,103894.0
2020-04-14 09:30:00,23.55,23.77,23.17,23.68,378773.0,22.9492,23.1636,22.5789,23.0759,378773.0
2020-04-14 10:00:00,23.69,24.05,23.33,23.61,196604.0,23.0856,23.4364,22.7348,23.0076,196604.0
2020-04-14 10:30:00,23.55,23.55,22.66,22.77,139466.0,22.9492,22.9492,22.0819,22.1891,139466.0
2020-04-14 11:00:00,22.75,22.86,22.15,22.54,169106.0,22.1696,22.2768,21.5849,21.9649,169106.0
2020-04-14 11:30:00,22.44,22.78,22.44,22.53,94775.0,21.8675,22.1988,21.8675,21.9552,94775.0
2020-04-14 12:00:00,22.58,23.04,22.57,22.85,155671.0,22.0039,22.4522,21.9942,22.267,155671.0
2020-04-14 12:30:00,22.88,22.88,22.57,22.6,91347.0,22.2963,22.2963,21.9942,22.0234,91347.0
2020-04-14 13:00:00,22.53,22.71,22.5,22.7,35700.0,21.9552,22.1306,21.926,22.1209,35700.0
2020-04-14 13:30:00,22.75,23.17,22.74,23.11,73756.0,22.1696,22.5789,22.1598,22.5204,73756.0
2020-04-14 14:00:00,23.03,23.28,22.93,23.03,236073.0,22.4424,22.6861,22.345,22.4424,236073.0
2020-04-14 14:30:00,23.11,23.13,22.84,22.96,89332.0,22.5204,22.5399,22.2573,22.3742,89332.0
2020-04-14 15:00:00,22.93,22.98,22.64,22.98,64243.0,22.345,22.3937,22.0624,22.3937,64243.0
2020-04-14 15:30:00,22.97,23.13,22.78,22.96,189239.0,22.384,22.5399,22.1988,22.3742,189239.0
2020-04-15 09:30:00,20.14,20.64,19.96,20.34,312137.0,19.6262,20.1134,19.4508,19.8211,312137.0
2020-04-15 10:00:00,20.3,20.31,19.75,19.82,273798.0,19.7821,19.7918,19.2461,19.3143,273798.0
2020-04-15 10:30:00,19.75,20.12,19.55,20.07,92600.0,19.2461,19.6067,19.0512,19.558,92600.0
2020-04-15 11:00:00,20.08,20.08,19.65,19.99,78726.0,19.5677,19.5677,19.1487,19.48,78726.0
2020-04-15 11:30:00,20.03,20.22,19.71,19.79,32566.0,19.519,19.7041,19.2071,19.2851,32566.0
2020-04-15 12:00:00,19.78,19.95,19.51,19.95,70419.0,19.2754,19.441,19.0123,19.441,70419.0
2020-04-15 12:30:00,19.86,20.23,19.86,20.16,48177.0,19.3533,19.7139,19.3533,19.6457,48177.0
2020-04-15 13:00:00,20.1,20.63,20.06,20.26,124161.0,19.5872,20.1037,19.5482,19.7431,124161.0
2020-04-15 13:30:00,20.25,20.29,19.99,20.2,44831.0,19.7334,19.7724,19.48,19.6846,44831.0
2020-04-15 14:00:00,20.24,20.75,20.24,20.72,91031.0,19.7236,20.2206,19.7236,20.1914,91031.0
2020-04-15 14:30:00,20.76,20.84,20.55,20.76,62059.0,20.2304,20.3083,20.0257,20.2304,62059.0
2020-04-15 15:00:00,20.74,20.85,20.28,20.36,63751.0,20.2109,20.3181,19.7626,19.8406,63751.0
2020-04-15 15:30:00,20.4,20.41,19.9,20.1,128593.0,19.8795,19.8893,19.3923,19.5872,128593.0
2020-04-16 09:30:00,20.24,20.33,19.3,19.31,239354.0,19.7236,19.8113,18.8076,18.8174,239354.0
2020-04-16 10:00:00,19.36,19.53,18.88,19.38,176346.0,18.8661,19.0317,18.3983,18.8856,176346.0
2020-04-16 10:30:00,19.36,19.96,19.05,19.86,78777.0,18.8661,19.4508,18.564,19.3533,78777.0
2020-04-16 11:00:00,19.92,20.03,19.4,19.4,60873.0,19.4118,19.519,18.9051,18.9051,60873.0
2020-04-16 11:30:00,19.4,19.62,19.16,19.44,65736.0,18.9051,19.1194,18.6712,18.944,65736.0
2020-04-16 12:00:00,19.48,19.5,18.57,18.8,109775.0,18.983,19.0025,18.0962,18.3204,109775.0
2020-04-16 12:30:00,18.7,18.85,18.45,18.73,90985.0,18.2229,18.3691,17.9793,18.2522,90985.0
2020-04-16 13:00:00,18.77,18.9,18.67,18.89,28044.0,18.2911,18.4178,18.1937,18.4081,28044.0
2020-04-16 13:30:00,18.92,19.07,18.73,18.73,65155.0,18.4373,18.5835,18.2522,18.2522,65155.0
2020-04-16 14:00:00,18.73,19.13,18.65,18.97,23839.0,18.2522,18.6419,18.1742,18.486,23839.0
2020-04-16 14:30:00,19.04,19.27,18.9,19.09,70989.0,18.5542,18.7784,18.4178,18.603,70989.0
2020-04-16 15:00:00,19.1,19.26,18.84,19.25,33607.0,18.6127,18.7686,18.3593,18.7589,33607.0
2020-04-16 15:30:00,19.29,19.75,19.29,19.69,129014.0,18.7979,19.2461,18.7979,19.1877,129014.0
2020-04-17 09:30:00,22.16,22.47,21.63,22.45,365324.0,21.5946,21.8967,21.0782,21.8772,365324.0
2020-04-17 10:00:00,22.44,22.45,21.5,21.64,150312.0,21.8675,21.8772,20.9515,21.0879,150312.0
2020-04-17 10:30:00,21.69,21.69,21.23,21.52,169272.0,21.1366,21.1366,20.6884,20.971,169272.0
2020-04-17 11:00:00,21.5,21.77,21.43,21.51,98434.0,20.9515,21.2146,20.8833,20.9612,98434.0
2020-04-17 11:30:00,21.5,21.96,21.45,21.82,73923.0,20.9515,21.3997,20.9028,21.2633,73923.0
2020-04-17 12:00:00,21.81,22.04,21.78,21.8,53033.0,21.2536,21.4777,21.2243,21.2438,53033.0
2020-04-17 12:30:00,21.86,22.27,21.85,22.13,101022.0,21.3023,21.7018,21.2926,21.5654,101022.0
2020-04-17 13:00:00,22.1,22.19,21.89,21.89,37811.0,21.5362,21.6239,21.3315,21.3315,37811.0
2020-04-17 13:30:00,21.92,22.05,21.78,21.82,80386.0,21.3608,21.4874,21.2243,21.2633,80386.0
2020-04-17 14:00:00,21.85,21.92,21.72,21.8,33222.0,21.2926,21.3608,21.1659,21.2438,33222.0
2020-04-17 14:30:00,21.79,21.91,21.66,21.91,20578.0,21.2341,21.351,21.1074,21.351,20578.0
2020-04-17 15:00:00,21.92,22.17,21.87,22.14,74533.0,21.3608,21.6044,21.312,21.5752,74533.0
2020-04-17 15:30:00,22.2,22.54,22.15,22.26,203226.0,21.6336,21.9649,21.5849,21.6921,203226.0
2020-04-20 09:30:00,20.93,21.72,20.58,21.6,209877.0,20.396,21.1659,20.055,21.0489,209877.0
2020-04-20 10:00:00,21.48,21.75,21.38,21.54,96368.0,20.932,21.1951,20.8345,20.9905,96368.0
2020-04-20 10:30:00,21.54,22.46,21.54,22.3,99958.0,20.9905,21.887,20.9905,21.7311,99958.0
2020-04-20 11:00:00,22.27,22.43,22.03,22.35,66534.0,21.7018,21.8578,21.468,21.7798,66534.0
2020-04-20 11:30:00,22.33,22.64,22.2,22.46,60421.0,21.7603,22.0624,21.6336,21.887,60421.0
2020-04-20 12:00:00,22.44,22.57,22.29,22.45,40763.0,21.8675,21.9942,21.7213,21.8772,40763.0
2020-04-20 12:30:00,22.45,22.62,22.34,22.34,37982.0,21.8772,22.0429,21.7701,21.7701,37982.0
2020-04-20 13:00:00,22.31,22.31,22.0,22.12,43580.0,21.7408,21.7408,21.4387,21.5557,43580.0
2020-04-20 13:30:00,22.09,22.17,21.9,22.11,54213.0,21.5264,21.6044,21.3413,21.5459,54213.0
2020-04-20 14:00:00,22.1,22.17,21.18,21.18,137717.0,21.5362,21.6044,20.6396,20.6396,137717.0
2020-04-20 14:30:00,21.23,21.52,20.84,20.85,93487.0,20.6884,20.971,20.3083,20.3181,93487.0
2020-04-20 15:00:00,20.88,21.44,20.88,21.44,70165.0,20.3473,20.893,20.3473,20.893,70165.0
2020-04-20 15:30:00,21.44,21.68,21.29,21.51,171093.0,20.893,21.1269,20.7468,20.9612,171093.0
2020-04-21 09:30:00,19.78,20.67,19.45,20.61,269024.0,19.2754,20.1427,18.9538,20.0842,269024.0
2020-04-21 10:00:00,20.67,20.67,20.21,20.62,81062.0,20.1427,20.1427,19.6944,20.0939,81062.0
2020-04-21 10:30:00,20.64,20.69,19.86,19.88,58285.0,20.1134,20.1621,19.3533,19.3728,58285.0
2020-04-21 11:00:00,19.85,19.87,19.34,19.34,112273.0,19.3436,19.3631,18.8466,18.8466,112273.0
2020-04-21 11:30:00,19.54,19.8,19.38,19.71,127127.0,19.0415,19.2949,18.8856,19.2071,127127.0
2020-04-21 12:00:00,19.8,19.8,19.51,19.51,30377.0,19.2949,19.2949,19.0123,19.0123,30377.0
2020-04-21 12:30:00,19.48,19.73,19.26,19.71,40606.0,18.983,19.2266,18.7686,19.2071,40606.0
2020-04-21 13:00:00,19.69,20.05,19.64,19.94,50852.0,19.1877,19.5385,19.1389,19.4313,50852.0
2020-04-21 13:30:00,19.98,20.16,19.73,19.86,58602.0,19.4703,19.6457,19.2266,19.3533,58602.0
2020-04-21 14:00:00,19.71,20.34,19.7,20.15,80234.0,19.2071,19.8211,19.1974,19.6359,80234.0
2020-04-21 14:30:00,20.14,20.14,19.82,19.82,48050.0,19.6262,19.6262,19.3143,19.3143,48050.0
2020-04-21 15:00:00,19.99,20.31,19.72,20.19,69932.0,19.48,19.7918,19.2169,19.6749,69932.0
2020-04-21 15:30:00,20.24,20.47,19.9,19.9,79487.0,19.7236,19.9478,19.3923,19.3923,79487.0
2020-04-22 09:30:00,21.22,21.54,20.57,20.65,148509.0,20.6786,20.9905,20.0452,20.1232,148509.0
2020-04-22 10:00:00,20.73,20.89,20.46,20.87,74121.0,20.2011,20.357,19.938,20.3376,74121.0
2020-04-22 10:30:00,20.85,21.09,20.65,20.65,84238.0,20.3181,20.5519,20.1232,20.1232,84238.0
2020-04-22 11:00:00,20.76,20.97,20.67,20.8,24599.0,20.2304,20.435,20.1427,20.2693,24599.0
2020-04-22 11:30:00,20.75,21.14,20.75,21.0,65449.0,20.2206,20.6007,20.2206,20.4642,65449.0
2020-04-22 12:00:00,21.04,21.11,20.78,20.82,14746.0,20.5032,20.5714,20.2499,20.2888,14746.0
2020-04-22 12:30:00,20.91,20.93,20.59,20.65,51881.0,20.3765,20.396,20.0647,20.1232,51881.0
2020-04-22 13:00:00,20.66,20.72,20.44,20.72,62090.0,20.1329,20.1914,19.9185,20.1914,62090.0
2020-04-22 13:30:00,20.75,20.87,20.66,20.77,36758.0,20.2206,20.3376,20.1329,20.2401,36758.0
2020-04-22 14:00:00,20.79,20.89,20.74,20.8,18274.0,20.2596,20.357,20.2109,20.2693,18274.0
2020-04-22 14:30:00,20.82,21.0,20.81,20.87,95853.0,20.2888,20.4642,20.2791,20.3376,95853.0
2020-04-22 15:00:00,20.89,21.05,20.8,20.96,26979.0,20.357,20.513,20.2693,20.4253,26979.0
2020-04-22 15:30:00,20.99,21.12,20.63,20.66,140803.0,20.4545,20.5812,20.1037,20.1329,140803.0
2020-04-23 09:30:00,21.07,21.69,20.93,21.39,209598.0,20.5325,21.1366,20.396,20.8443,209598.0
2020-04-23 10:00:00,21.49,22.0,21.36,21.9,142294.0,20.9417,21.4387,20.8151,21.3413,142294.0
2020-04-23 10:30:00,21.92,22.55,21.88,22.32,150870.0,21.3608,21.9747,21.3218,21.7506,150870.0
2020-04-23 11:00:00,22.22,22.33,22.07,22.25,67898.0,21.6531,21.7603,21.5069,21.6823,67898.0
2020-04-23 11:30:00,22.23,22.25,21.76,21.95,85183.0,21.6629,21.6823,21.2048,21.39,85183.0
2020-04-23 12:00:00,21.96,22.32,21.92,22.3,68847.0,21.3997,21.7506,21.3608,21.7311,68847.0
2020-04-23 12:30:00,22.29,22.32,20.91,21.69,214620.0,21.7213,21.7506,20.3765,21.1366,214620.0
2020-04-23 13:00:00,21.76,22.12,21.38,21.65,179316.0,21.2048,21.5557,20.8345,21.0977,179316.0
2020-04-23 13:30:00,21.63,21.83,21.24,21.44,101536.0,21.0782,21.2731,20.6981,20.893,101536.0
2020-04-23 14:00:00,21.44,21.7,21.16,21.66,130377.0,20.893,21.1464,20.6202,21.1074,130377.0
2020-04-23 14:30:00,21.61,22.04,21.56,21.98,70601.0,21.0587,21.4777,21.01,21.4192,70601.0
2020-04-23 15:00:00,21.99,21.99,21.55,21.71,110282.0,21.429,21.429,21.0002,21.1561,110282.0
2020-04-23 15:30:00,21.72,21.91,21.29,21.29,214677.0,21.1659,21.351,20.7468,20.7468,214677.0
2020-04-24 09:30:00,21.83,22.09,21.18,21.24,301728.0,21.2731,21.5264,20.6396,20.6981,301728.0
2020-04-24 10:00:00,21.28,21.54,21.15,21.33,155459.0,20.7371,20.9905,20.6104,20.7858,155459.0
2020-04-24 10:30:00,21.29,21.71,21.24,21.44,92568.0,20.7468,21.1561,20.6981,20.893,92568.0
2020-04-24 11:00:00,21.44,21.5,21.1,21.4,72793.0,20.893,20.9515,20.5617,20.854,72793.0
2020-04-24 11:30:00,21.46,21.51,21.28,21.43,42284.0,20.9125,20.9612,20.7371,20.8833,42284.0
2020-04-24 12:00:00,21.46,21.59,21.36,21.51,32764.0,20.9125,21.0392,20.8151,20.9612,32764.0
2020-04-24 12:30:00,21.54,21.7,21.43,21.6,37556.0,20.9905,21.1464,20.8833,21.0489,37556.0
2020-04-24 13:00:00,21.57,21.86,21.56,21.85,25425.0,21.0197,21.3023,21.01,21.2926,25425.0
2020-04-24 13:30:00,21.85,22.2,21.84,22.2,68365.0,21.2926,21.6336,21.2828,21.6336,68365.0
2020-04-24 14:00:00,22.18,22.28,22.06,22.18,256809.0,21.6141,21.7116,21.4972,21.6141,256809.0
2020-04-24 14:30:00,22.16,22.43,22.16,22.38,353091.0,21.5946,21.8578,21.5946,21.809,353091.0
2020-04-24 15:00:00,22.38,22.82,22.29,22.82,390945.0,21.809,22.2378,21.7213,22.2378,390945.0
2020-04-24 15:30:00,22.81,22.82,22.34,22.4,485599.0,22.2281,22.2378,21.7701,21.8285,485599.0
2020-04-27 09:30:00,23.17,24.16,23.15,24.08,442474.0,22.5789,23.5436,22.5594,23.4657,442474.0
2020-04-27 10:00:00,24.08,24.28,23.82,24.09,282382.0,23.4657,23.6606,23.2123,23.4754,282382.0
2020-04-27 10:30:00,24.1,24.47,24.01,24.27,151215.0,23.4851,23.8457,23.3974,23.6508,151215.0
2020-04-27 11:00:00,24.26,24.54,24.16,24.53,160719.0,23.6411,23.9139,23.5436,23.9042,160719.0
2020-04-27 11:30:00,24.52,24.86,24.47,24.79,211773.0,23.8944,24.2258,23.8457,24.1575,211773.0
2020-04-27 12:00:00,24.81,24.92,24.68,24.88,126623.0,24.177,24.2842,24.0504,24.2452,126623.0
2020-04-27 12:30:00,24.91,25.31,24.91,25.27,80058.0,24.2745,24.6643,24.2745,24.6253,80058.0
2020-04-27 13:00:00,25.24,25.26,24.83,25.02,87536.0,24.5961,24.6156,24.1965,24.3817,87536.0
2020-04-27 13:30:00,24.98,25.31,24.93,25.22,78211.0,24.3427,24.6643,24.294,24.5766,78211.0
2020-04-27 14:00:00,25.25,25.31,25.1,25.2,80709.0,24.6058,24.6643,24.4596,24.5571,80709.0
2020-04-27 14:30:00,25.17,25.48,25.15,25.45,48627.0,24.5279,24.8299,24.5084,24.8007,48627.0
2020-04-27 15:00:00,25.47,25.62,25.44,25.47,90018.0,24.8202,24.9664,24.791,24.8202,90018.0
2020-04-27 15:30:00,25.5,25.57,25.03,25.06,180084.0,24.8494,24.9176,24.3914,24.4207,180084.0
2020-04-28 09:30:00,27.26,27.47,26.64,26.75,727191.0,26.5645,26.7692,25.9603,26.0675,727191.0
2020-04-28 10:00:00,26.7,27.0,26.34,26.54,403155.0,26.0188,26.3112,25.668,25.8629,403155.0
2020-04-28 10:30:00,26.54,26.69,25.01,25.13,283834.0,25.8629,26.0091,24.3719,24.4889,283834.0
2020-04-28 11:00:00,25.15,26.02,25.02,25.9,227667.0,24.5084,25.3562,24.3817,25.2392,227667.0
2020-04-28 11:30:00,25.89,26.31,25.81,26.05,140473.0,25.2295,25.6388,25.1515,25.3854,140473.0
2020-04-28 12:00:00,26.1,26.38,25.69,26.0,203572.0,25.4341,25.707,25.0346,25.3367,203572.0
2020-04-28 12:30:00,25.95,26.39,25.88,26.38,98078.0,25.288,25.7167,25.2197,25.707,98078.0
2020-04-28 13:00:00,26.38,26.68,26.36,26.61,159175.0,25.707,25.9993,25.6875,25.9311,159175.0
2020-04-28 13:30:00,26.6,26.88,26.53,26.7,122782.0,25.9214,26.1942,25.8532,26.0188,122782.0
2020-04-28 14:00:00,26.7,26.84,26.62,26.76,92489.0,26.0188,26.1552,25.9409,26.0773,92489.0
2020-04-28 14:30:00,26.78,26.89,26.37,26.4,102665.0,26.0968,26.204,25.6972,25.7265,102665.0
2020-04-28 15:00:00,26.41,26.69,26.36,26.65,57169.0,25.7362,26.0091,25.6875,25.9701,57169.0
2020-04-28 15:30:00,26.63,26.67,25.98,26.14,262352.0,25.9506,25.9896,25.3172,25.4731,262352.0
2020-04-29 09:30:00,28.7,28.8,27.77,28.62,587887.0,27.9678,28.0652,27.0615,27.8898,587887.0
2020-04-29 10:00:00,28.67,28.79,28.21,28.74,290946.0,27.9386,28.0555,27.4903,28.0068,290946.0
2020-04-29 10:30:00,28.73,29.36,28.61,29.14,225713.0,27.997,28.611,27.8801,28.3966,225713.0
2020-04-29 11:00:00,29.12,29.55,28.91,29.5,156546.0,28.3771,28.7961,28.1724,28.7474,156546.0
2020-04-29 11:30:00,29.49,29.9,29.29,29.83,89012.0,28.7376,29.1372,28.5427,29.069,89012.0
2020-04-29 12:00:00,29.83,30.28,29.83,30.0,163038.0,29.069,29.5075,29.069,29.2346,163038.0
2020-04-29 12:30:00,30.0,30.55,29.91,30.4,84844.0,29.2346,29.7706,29.1469,29.6244,84844.0
2020-04-29 13:00:00,30.41,30.64,30.37,30.49,126648.0,29.6342,29.8583,29.5952,29.7121,126648.0
2020-04-29 13:30:00,30.48,30.5,29.91,30.02,180992.0,29.7024,29.7219,29.1469,29.2541,180992.0
2020-04-29 14:00:00,30.12,30.44,29.78,30.29,125270.0,29.3516,29.6634,29.0202,29.5172,125270.0
2020-04-29 14:30:00,30.37,30.75,30.14,30.51,150459.0,29.5952,29.9655,29.3711,29.7316,150459.0
2020-04-29 15:00:00,30.45,30.61,30.21,30.26,147989.0,29.6731,29.8291,29.4393,29.488,147989.0
2020-04-29 15:30:00,30.33,30.46,29.75,29.87,200219.0,29.5562,29.6829,28.991,29.1079,200219.0
2020-04-30 09:30:00,27.55,27.77,26.82,27.41,507148.0,26.8471,27.0615,26.1358,26.7107,507148.0
2020-04-30 10:00:00,27.6,27.85,27.35,27.78,294463.0,26.8959,27.1395,26.6522,27.0713,294463.0
2020-04-30 10:30:00,27.79,28.17,27.67,27.86,141640.0,27.081,27.4513,26.9641,27.1492,141640.0
2020-04-30 11:00:00,27.98,28.18,27.59,27.59,78302.0,27.2662,27.4611,26.8861,26.8861,78302.0
2020-04-30 11:30:00,27.59,27.77,26.94,27.05,106946.0,26.8861,27.0615,26.2527,26.3599,106946.0
2020-04-30 12:00:00,26.96,27.02,26.46,26.83,123146.0,26.2722,26.3307,25.7849,26.1455,123146.0
2020-04-30 12:30:00,26.78,27.26,26.49,27.24,142222.0,26.0968,26.5645,25.8142,26.545,142222.0
2020-04-30 13:00:00,27.15,27.29,26.82,27.06,57784.0,26.4573,26.5938,26.1358,26.3696,57784.0
2020-04-30 13:30:00,27.03,27.04,26.59,26.64,81658.0,26.3404,26.3501,25.9116,25.9603,81658.0
2020-04-30 14:00:00,26.7,27.0,26.59,27.0,61061.0,26.0188,26.3112,25.9116,26.3112,61061.0
2020-04-30 14:30:00,27.0,27.17,26.69,26.84,39978.0,26.3112,26.4768,26.0091,26.1552,39978.0
2020-04-30 15:00:00,26.8,27.06,26.79,26.98,44371.0,26.1163,26.3696,26.1065,26.2917,44371.0
2020-04-30 15:30:00,27.0,27.11,26.42,26.5,185726.0,26.3112,26.4184,25.746,25.8239,185726.0
2020-05-01 09:30:00,24.57,24.76,23.82,24.0,353896.0,23.9432,24.1283,23.2123,23.3877,353896.0
2020-05-01 10:00:00,24.04,24.34,23.63,23.87,236389.0,23.4267,23.719,23.0271,23.261,236389.0
2020-05-01 10:30:00,23.88,24.18,23.75,23.76,97984.0,23.2708,23.5631,23.1441,23.1538,97984.0
2020-05-01 11:00:00,23.73,23.75,23.35,23.38,150398.0,23.1246,23.1441,22.7543,22.7835,150398.0
2020-05-01 11:30:00,23.32,23.32,22.23,22.58,279500.0,22.725,22.725,21.6629,22.0039,279500.0
2020-05-01 12:00:00,22.55,22.98,22.33,22.68,177242.0,21.9747,22.3937,21.7603,22.1014,177242.0
2020-05-01 12:30:00,22.68,22.78,22.5,22.63,64226.0,22.1014,22.1988,21.926,22.0527,64226.0
2020-05-01 13:00:00,22.72,22.82,22.35,22.69,86648.0,22.1404,22.2378,21.7798,22.1111,86648.0
2020-05-01 13:30:00,22.65,22.85,22.48,22.65,34337.0,22.0721,22.267,21.9065,22.0721,34337.0
2020-05-01 14:00:00,22.68,23.15,22.61,23.15,85448.0,22.1014,22.5594,22.0332,22.5594,85448.0
2020-05-01 14:30:00,23.14,23.15,22.73,22.92,326819.0,22.5496,22.5594,22.1501,22.3353,326819.0
2020-05-01 15:00:00,22.92,23.3,22.82,23.01,357271.0,22.3353,22.7056,22.2378,22.423,357271.0
2020-05-01 15:30:00,23.0,23.44,22.81,23.44,490706.0,22.4132,22.842,22.2281,22.842,490706.0
2020-05-04 09:30:00,22.46,23.18,21.71,23.09,336154.0,21.887,22.5886,21.1561,22.5009,336154.0
2020-05-04 10:00:00,23.15,23.76,22.87,22.94,195043.0,22.5594,23.1538,22.2865,22.3547,195043.0
2020-05-04 10:30:00,22.9,22.92,22.51,22.58,180064.0,22.3158,22.3353,21.9357,22.0039,180064.0
2020-05-04 11:00:00,22.6,22.8,22.46,22.62,87861.0,22.0234,22.2183,21.887,22.0429,87861.0
2020-05-04 11:30:00,22.59,22.99,22.55,22.79,76517.0,22.0137,22.4035,21.9747,22.2086,76517.0
2020-05-04 12:00:00,22.82,23.16,22.78,23.15,13730.0,22.2378,22.5691,22.1988,22.5594,13730.0
2020-05-04 12:30:00,23.18,23.2,22.54,22.54,61436.0,22.5886,22.6081,21.9649,21.9649,61436.0
2020-05-04 13:00:00,22.55,22.65,22.27,22.5,79898.0,21.9747,22.0721,21.7018,21.926,79898.0
2020-05-04 13:30:00,22.5,22.82,22.5,22.8,19480.0,21.926,22.2378,21.926,22.2183,19480.0
2020-05-04 14:00:00,22.8,22.91,22.66,22.85,51741.0,22.2183,22.3255,22.0819,22.267,51741.0
2020-05-04 14:30:00,22.92,23.18,22.71,23.14,40013.0,22.3353,22.5886,22.1306,22.5496,40013.0
2020-05-04 15:00:00,23.14,23.5,23.09,23.42,45313.0,22.5496,22.9005,22.5009,22.8225,45313.0
2020-05-04 15:30:00,23.4,23.78,23.4,23.64,133423.0,22.803,23.1733,22.803,23.0369,133423.0
2020-05-05 09:30:00,25.02,25.97,24.79,25.94,800987.0,24.3817,25.3074,24.1575,25.2782,800987.0
2020-05-05 10:00:00,26.0,26.05,25.1,25.13,243898.0,25.3367,25.3854,24.4596,24.4889,243898.0
2020-05-05 10:30:00,25.1,25.42,24.92,25.15,265679.0,24.4596,24.7715,24.2842,24.5084,265679.0
2020-05-05 11:00:00,25.22,25.66,25.21,25.66,163645.0,24.5766,25.0053,24.5668,25.0053,163645.0
2020-05-05 11:30:00,25.7,25.77,25.44,25.55,103728.0,25.0443,25.1125,24.791,24.8982,103728.0
2020-05-05 12:00:00,25.6,25.73,25.42,25.42,81579.0,24.9469,25.0736,24.7715,24.7715,81579.0
2020-05-05 12:30:00,25.53,25.6,25.07,25.2,284184.0,24.8787,24.9469,24.4304,24.5571,284184.0
2020-05-05 13:00:00,25.2,25.3,24.9,25.14,113620.0,24.5571,24.6545,24.2647,24.4986,113620.0
2020-05-05 13:30:00,25.2,25.3,25.01,25.05,114106.0,24.5571,24.6545,24.3719,24.4109,114106.0
2020-05-05 14:00:00,25.1,25.36,25.01,25.24,89229.0,24.4596,24.713,24.3719,24.5961,89229.0
2020-05-05 14:30:00,25.21,25.3,25.07,25.28,58690.0,24.5668,24.6545,24.4304,24.635,58690.0
2020-05-05 15:00:00,25.23,25.24,24.33,24.48,231819.0,24.5863,24.5961,23.7093,23.8555,231819.0
2020-05-05 15:30:00,24.46,24.46,23.9,24.13,290987.0,23.836,23.836,23.2903,23.5144,290987.0
2020-05-06 09:30:00,24.66,25.09,23.54,23.81,403954.0,24.0309,24.4499,22.9394,23.2025,403954.0
2020-05-06 10:00:00,23.81,24.28,23.43,24.16,298164.0,23.2025,23.6606,22.8322,23.5436,298164.0
2020-05-06 10:30:00,24.23,24.61,24.05,24.27,293204.0,23.6118,23.9821,23.4364,23.6508,293204.0
2020-05-06 11:00:00,24.21,24.37,23.55,23.8,123802.0,23.5923,23.7483,22.9492,23.1928,123802.0
2020-05-06 11:30:00,23.8,24.02,23.62,23.81,119177.0,23.1928,23.4072,23.0174,23.2025,119177.0
2020-05-06 12:00:00,23.84,24.18,23.74,24.15,88749.0,23.2318,23.5631,23.1343,23.5339,88749.0
2020-05-06 12:30:00,24.15,24.36,24.11,24.22,54929.0,23.5339,23.7385,23.4949,23.6021,54929.0
2020-05-06 13:00:00,24.23,24.25,23.93,24.16,103049.0,23.6118,23.6313,23.3195,23.5436,103049.0
2020-05-06 13:30:00,24.16,24.43,24.16,24.39,82246.0,23.5436,23.8067,23.5436,23.7677,82246.0
2020-05-06 14:00:00,24.33,24.33,24.04,24.2,78152.0,23.7093,23.7093,23.4267,23.5826,78152.0
2020-05-06 14:30:00,24.12,24.46,24.12,24.35,68813.0,23.5046,23.836,23.5046,23.7288,68813.0
2020-05-06 15:00:00,24.34,24.35,23.91,23.99,88455.0,23.719,23.7288,23.3,23.378,88455.0
2020-05-06 15:30:00,23.97,23.97,23.45,23.59,237210.0,23.3585,23.3585,22.8517,22.9882,237210.0
2020-05-07 09:30:00,24.62,25.18,24.4,24.84,609333.0,23.9919,24.5376,23.7775,24.2063,609333.0
2020-05-07 10:00:00,24.8,24.91,24.13,24.68,340300.0,24.1673,24.2745,23.5144,24.0504,340300.0
2020-05-07 10:30:00,24.7,25.01,24.51,24.73,258276.0,24.0698,24.3719,23.8847,24.0991,258276.0
2020-05-07 11:00:00,24.75,24.82,24.58,24.68,115023.0,24.1186,24.1868,23.9529,24.0504,115023.0
2020-05-07 11:30:00,24.68,25.21,24.67,25.1,175825.0,24.0504,24.5668,24.0406,24.4596,175825.0
2020-05-07 12:00:00,25.13,25.2,24.89,25.13,89934.0,24.4889,24.5571,24.255,24.4889,89934.0
2020-05-07 12:30:00,25.13,25.13,24.64,24.93,120218.0,24.4889,24.4889,24.0114,24.294,120218.0
2020-05-07 13:00:00,24.93,25.16,24.85,24.86,78016.0,24.294,24.5181,24.216,24.2258,78016.0
2020-05-07 13:30:00,24.87,25.07,24.72,24.85,87815.0,24.2355,24.4304,24.0893,24.216,87815.0
2020-05-07 14:00:00,24.84,24.98,24.68,24.82,114798.0,24.2063,24.3427,24.0504,24.1868,114798.0
2020-05-07 14:30:00,24.85,24.85,24.48,24.75,56781.0,24.216,24.216,23.8555,24.1186,56781.0
2020-05-07 15:00:00,24.76,24.95,24.59,24.7,71954.0,24.1283,24.3135,23.9626,24.0698,71954.0
2020-05-07 15:30:00,24.7,24.78,24.47,24.62,163697.0,24.0698,24.1478,23.8457,23.9919,163697.0
2020-05-08 09:30:00,26.21,26.7,25.64,26.58,555905.0,25.5413,26.0188,24.9859,25.9019,555905.0
2020-05-08 10:00:00,26.61,26.92,26.54,26.62,304792.0,25.9311,26.2332,25.8629,25.9409,304792.0
2020-05-08 10:30:00,26.61,26.72,26.24,26.3,161937.0,25.9311,26.0383,25.5706,25.629,161937.0
2020-05-08 11:00:00,26.29,26.91,26.16,26.87,138648.0,25.6193,26.2235,25.4926,26.1845,138648.0
2020-05-08 11:30:00,26.88,27.04,26.81,27.0,188899.0,26.1942,26.3501,26.126,26.3112,188899.0
2020-05-08 12:00:00,27.05,27.1,26.86,26.93,76496.0,26.3599,26.4086,26.1747,26.2429,76496.0
2020-05-08 12:30:00,26.95,27.12,26.94,27.08,97680.0,26.2624,26.4281,26.2527,26.3891,97680.0
2020-05-08 13:00:00,27.09,27.17,26.88,26.94,92675.0,26.3989,26.4768,26.1942,26.2527,92675.0
2020-05-08 13:30:00,26.93,26.96,26.59,26.91,83448.0,26.2429,26.2722,25.9116,26.2235,83448.0
2020-05-08 14:00:00,26.92,27.11,26.79,27.11,95373.0,26.2332,26.4184,26.1065,26.4184,95373.0
2020-05-08 14:30:00,27.12,27.34,26.97,27.34,334079.0,26.4281,26.6425,26.2819,26.6425,334079.0
2020-05-08 15:00:00,27.33,27.45,27.21,27.39,402657.0,26.6327,26.7497,26.5158,26.6912,402657.0
2020-05-08 15:30:00,27.38,27.6,27.32,27.49,652124.0,26.6815,26.8959,26.623,26.7887,652124.0
2020-05-11 09:30:00,26.29,26.56,25.82,25.91,387135.0,25.6193,25.8824,25.1613,25.249,387135.0
2020-05-11 10:00:00,25.89,26.27,25.61,26.2,254928.0,25.2295,25.5998,24.9566,25.5316,254928.0
2020-05-11 10:30:00,26.19,26.31,25.87,25.95,205315.0,25.5218,25.6388,25.21,25.288,205315.0
2020-05-11 11:00:00,25.95,26.26,25.88,26.1,171009.0,25.288,25.59,25.2197,25.4341,171009.0
2020-05-11 11:30:00,26.13,26.61,26.13,26.59,207723.0,25.4634,25.9311,25.4634,25.9116,207723.0
2020-05-11 12:00:00,26.62,27.2,26.61,27.19,109781.0,25.9409,26.5061,25.9311,26.4963,109781.0
2020-05-11 12:30:00,27.19,27.56,27.08,27.49,201693.0,26.4963,26.8569,26.3891,26.7887,201693.0
2020-05-11 13:00:00,27.46,27.75,27.34,27.72,176099.0,26.7594,27.042,26.6425,27.0128,176099.0
2020-05-11 13:30:00,27.72,27.84,27.4,27.43,176422.0,27.0128,27.1297,26.701,26.7302,176422.0
2020-05-11 14:00:00,27.42,27.53,27.11,27.17,138116.0,26.7204,26.8276,26.4184,26.4768,138116.0
2020-05-11 14:30:00,27.14,27.59,27.14,27.43,89491.0,26.4476,26.8861,26.4476,26.7302,89491.0
2020-05-11 15:00:00,27.42,27.6,27.2,27.26,334594.0,26.7204,26.8959,26.5061,26.5645,334594.0
2020-05-11 15:30:00,27.22,27.3,26.94,27.08,171383.0,26.5255,26.6035,26.2527,26.3891,171383.0
2020-05-12 09:30:00,27.48,27.48,25.71,26.3,646041.0,26.7789,26.7789,25.0541,25.629,646041.0
2020-05-12 10:00:00,26.3,26.66,25.93,25.97,301892.0,25.629,25.9798,25.2685,25.3074,301892.0
2020-05-12 10:30:00,25.96,26.51,25.91,26.39,114400.0,25.2977,25.8337,25.249,25.7167,114400.0
2020-05-12 11:00:00,26.35,26.69,26.2,26.57,112865.0,25.6777,26.0091,25.5316,25.8921,112865.0
2020-05-12 11:30:00,26.56,26.69,26.24,26.56,101401.0,25.8824,26.0091,25.5706,25.8824,101401.0
2020-05-12 12:00:00,26.6,26.69,26.23,26.69,64794.0,25.9214,26.0091,25.5608,26.0091,64794.0
2020-05-12 12:30:00,26.64,26.86,26.64,26.78,121125.0,25.9603,26.1747,25.9603,26.0968,121125.0
2020-05-12 13:00:00,26.79,26.82,25.97,26.04,154264.0,26.1065,26.1358,25.3074,25.3757,154264.0
2020-05-12 13:30:00,26.05,26.45,26.01,26.45,93570.0,25.3854,25.7752,25.3464,25.7752,93570.0
2020-05-12 14:00:00,26.44,26.47,25.83,25.96,127916.0,25.7654,25.7947,25.171,25.2977,127916.0
2020-05-12 14:30:00,25.96,26.06,25.72,25.79,164262.0,25.2977,25.3951,25.0638,25.132,164262.0
2020-05-12 15:00:00,25.77,25.99,25.25,25.25,147878.0,25.1125,25.3269,24.6058,24.6058,147878.0
2020-05-12 15:30:00,25.3,25.33,24.13,24.16,268502.0,24.6545,24.6838,23.5144,23.5436,268502.0
2020-05-13 09:30:00,23.5,23.62,22.5,23.17,471412.0,22.9005,23.0174,21.926,22.5789,471412.0
2020-05-13 10:00:00,23.19,23.61,22.88,23.33,299785.0,22.5984,23.0076,22.2963,22.7348,299785.0
2020-05-13 10:30:00,23.34,23.65,22.52,22.52,244717.0,22.7445,23.0466,21.9455,21.9455,244717.0
2020-05-13 11:00:00,22.53,22.71,21.79,22.18,253056.0,21.9552,22.1306,21.2341,21.6141,253056.0
2020-05-13 11:30:00,22.2,22.3,21.25,21.45,388264.0,21.6336,21.7311,20.7079,20.9028,388264.0
2020-05-13 12:00:00,21.46,21.69,20.45,21.14,423802.0,20.9125,21.1366,19.9283,20.6007,423802.0
2020-05-13 12:30:00,21.13,21.52,21.12,21.41,229461.0,20.5909,20.971,20.5812,20.8638,229461.0
2020-05-13 13:00:00,21.42,21.79,21.0,21.55,174641.0,20.8735,21.2341,20.4642,21.0002,174641.0
2020-05-13 13:30:00,21.5,21.64,21.27,21.33,110997.0,20.9515,21.0879,20.7273,20.7858,110997.0
2020-05-13 14:00:00,21.3,21.78,21.06,21.69,94988.0,20.7566,21.2243,20.5227,21.1366,94988.0
2020-05-13 14:30:00,21.71,21.83,21.32,21.32,119787.0,21.1561,21.2731,20.7761,20.7761,119787.0
2020-05-13 15:00:00,21.33,21.69,21.09,21.39,175499.0,20.7858,21.1366,20.5519,20.8443,175499.0
2020-05-13 15:30:00,21.35,21.9,21.31,21.7,306125.0,20.8053,21.3413,20.7663,21.1464,306125.0
2020-05-14 09:30:00,20.31,20.47,19.0,19.07,727825.0,19.7918,19.9478,18.5153,18.5835,727825.0
2020-05-14 10:00:00,19.09,19.86,18.84,19.61,608443.0,18.603,19.3533,18.3593,19.1097,608443.0
2020-05-14 10:30:00,19.58,21.2,19.57,20.67,411573.0,19.0805,20.6591,19.0707,20.1427,411573.0
2020-05-14 11:00:00,20.76,21.38,20.5,20.67,361686.0,20.2304,20.8345,19.977,20.1427,361686.0
2020-05-14 11:30:00,20.68,20.98,20.13,20.53,153710.0,20.1524,20.4447,19.6164,20.0062,153710.0
2020-05-14 12:00:00,20.55,20.94,20.38,20.75,168021.0,20.0257,20.4058,19.8601,20.2206,168021.0
2020-05-14 12:30:00,20.77,21.44,20.63,21.32,142905.0,20.2401,20.893,20.1037,20.7761,142905.0
2020-05-14 13:00:00,21.37,21.75,21.02,21.75,113339.0,20.8248,21.1951,20.4837,21.1951,113339.0
2020-05-14 13:30:00,21.74,21.84,21.02,21.04,156231.0,21.1854,21.2828,20.4837,20.5032,156231.0
2020-05-14 14:00:00,21.02,21.29,20.78,21.16,192170.0,20.4837,20.7468,20.2499,20.6202,192170.0
2020-05-14 14:30:00,21.18,21.25,20.74,21.1,100676.0,20.6396,20.7079,20.2109,20.5617,100676.0
2020-05-14 15:00:00,21.09,21.61,21.09,21.51,133533.0,20.5519,21.0587,20.5519,20.9612,133533.0
2020-05-14 15:30:00,21.5,22.04,21.16,22.0,244027.0,20.9515,21.4777,20.6202,21.4387,244027.0
2020-05-15 09:30:00,21.32,22.22,21.07,21.98,283090.0,20.7761,21.6531,20.5325,21.4192,283090.0
2020-05-15 10:00:00,22.03,22.65,21.89,22.52,369715.0,21.468,22.0721,21.3315,21.9455,369715.0
2020-05-15 10:30:00,22.47,22.67,22.05,22.26,234517.0,21.8967,22.0916,21.4874,21.6921,234517.0
2020-05-15 11:00:00,22.25,22.7,21.99,22.57,197094.0,21.6823,22.1209,21.429,21.9942,197094.0
2020-05-15 11:30:00,22.53,22.62,22.21,22.45,99272.0,21.9552,22.0429,21.6434,21.8772,99272.0
2020-05-15 12:00:00,22.42,22.95,22.4,22.73,202222.0,21.848,22.3645,21.8285,22.1501,202222.0
2020-05-15 12:30:00,22.73,22.91,22.51,22.67,114681.0,22.1501,22.3255,21.9357,22.0916,114681.0
2020-05-15 13:00:00,22.64,22.89,22.6,22.83,101617.0,22.0624,22.306,22.0234,22.2475,101617.0
2020-05-15 13:30:00,22.77,23.06,22.69,22.96,176345.0,22.1891,22.4717,22.1111,22.3742,176345.0
2020-05-15 14:00:00,22.97,23.24,22.97,23.13,133626.0,22.384,22.6471,22.384,22.5399,133626.0
2020-05-15 14:30:00,23.14,23.16,22.71,22.71,105335.0,22.5496,22.5691,22.1306,22.1306,105335.0
2020-05-15 15:00:00,22.78,23.07,22.71,23.0,104293.0,22.1988,22.4814,22.1306,22.4132,104293.0
2020-05-15 15:30:00,23.02,23.06,22.76,23.03,229178.0,22.4327,22.4717,22.1793,22.4424,229178.0
2020-05-18 09:30:00,26.49,27.09,26.16,26.6,943359.0,25.8142,26.3989,25.4926,25.9214,943359.0
2020-05-18 10:00:00,26.63,26.77,26.16,26.18,233892.0,25.9506,26.087,25.4926,25.5121,233892.0
2020-05-18 10:30:00,26.22,26.71,26.21,26.55,230778.0,25.5511,26.0286,25.5413,25.8726,230778.0
2020-05-18 11:00:00,26.54,27.39,26.54,27.27,317956.0,25.8629,26.6912,25.8629,26.5743,317956.0
2020-05-18 11:30:00,27.28,27.28,26.91,26.95,318024.0,26.584,26.584,26.2235,26.2624,318024.0
2020-05-18 12:00:00,26.92,27.13,26.78,26.95,124443.0,26.2332,26.4378,26.0968,26.2624,124443.0
2020-05-18 12:30:00,26.9,26.95,26.61,26.71,113734.0,26.2137,26.2624,25.9311,26.0286,113734.0
2020-05-18 13:00:00,26.71,27.21,26.7,27.12,251434.0,26.0286,26.5158,26.0188,26.4281,251434.0
2020-05-18 13:30:00,27.11,27.12,26.9,27.0,92031.0,26.4184,26.4281,26.2137,26.3112,92031.0
2020-05-18 14:00:00,27.01,27.09,26.68,26.99,143614.0,26.3209,26.3989,25.9993,26.3014,143614.0
2020-05-18 14:30:00,26.98,27.22,26.85,27.01,181298.0,26.2917,26.5255,26.165,26.3209,181298.0
2020-05-18 15:00:00,27.03,27.3,27.03,27.28,182599.0,26.3404,26.6035,26.3404,26.584,182599.0
2020-05-18 15:30:00,27.25,27.55,27.14,27.22,480715.0,26.5548,26.8471,26.4476,26.5255,480715.0
2020-05-19 09:30:00,26.93,27.18,26.16,26.68,450498.0,26.2429,26.4866,25.4926,25.9993,450498.0
2020-05-19 10:00:00,26.69,27.41,26.68,27.05,431009.0,26.0091,26.7107,25.9993,26.3599,431009.0
2020-05-19 10:30:00,27.05,27.22,26.7,27.2,201801.0,26.3599,26.5255,26.0188,26.5061,201801.0
2020-05-19 11:00:00,27.19,27.41,27.02,27.37,179439.0,26.4963,26.7107,26.3307,26.6717,179439.0
2020-05-19 11:30:00,27.36,27.53,27.16,27.26,153994.0,26.662,26.8276,26.4671,26.5645,153994.0
2020-05-19 12:00:00,27.27,27.44,27.14,27.14,147388.0,26.5743,26.7399,26.4476,26.4476,147388.0
2020-05-19 12:30:00,27.15,27.31,26.97,27.28,175356.0,26.4573,26.6133,26.2819,26.584,175356.0
2020-05-19 13:00:00,27.29,27.37,27.14,27.33,173725.0,26.5938,26.6717,26.4476,26.6327,173725.0
2020-05-19 13:30:00,27.32,27.39,27.26,27.34,153607.0,26.623,26.6912,26.5645,26.6425,153607.0
2020-05-19 14:00:00,27.33,27.56,27.17,27.41,315915.0,26.6327,26.8569,26.4768,26.7107,315915.0
2020-05-19 14:30:00,27.41,27.65,26.43,26.53,416101.0,26.7107,26.9446,25.7557,25.8532,416101.0
2020-05-19 15:00:00,26.5,27.49,26.38,26.93,672015.0,25.8239,26.7887,25.707,26.2429,672015.0
2020-05-19 15:30:00,26.91,26.92,25.57,25.58,558437.0,26.2235,26.2332,24.9176,24.9274,558437.0
2020-05-20 09:30:00,27.17,27.8,26.99,27.5,596752.0,26.4768,27.0908,26.3014,26.7984,596752.0
2020-05-20 10:00:00,27.51,28.04,27.38,27.94,483171.0,26.8082,27.3246,26.6815,27.2272,483171.0
2020-05-20 10:30:00,27.93,28.44,27.81,28.4,374829.0,27.2174,27.7144,27.1005,27.6754,374829.0
2020-05-20 11:00:00,28.41,28.43,28.04,28.42,399087.0,27.6852,27.7047,27.3246,27.6949,399087.0
2020-05-20 11:30:00,28.41,28.47,28.14,28.28,265647.0,27.6852,27.7437,27.4221,27.5585,265647.0
2020-05-20 12:00:00,28.29,28.34,27.75,27.93,467016.0,27.5683,27.617,27.042,27.2174,467016.0
2020-05-20 12:30:00,27.93,27.95,27.47,27.85,270316.0,27.2174,27.2369,26.7692,27.1395,270316.0
2020-05-20 13:00:00,27.88,27.92,27.5,27.62,297874.0,27.1687,27.2077,26.7984,26.9153,297874.0
2020-05-20 13:30:00,27.64,28.07,27.53,27.87,272483.0,26.9348,27.3539,26.8276,27.159,272483.0
2020-05-20 14:00:00,27.85,27.96,27.59,27.73,140177.0,27.1395,27.2467,26.8861,27.0225,140177.0
2020-05-20 14:30:00,27.71,28.24,27.67,28.07,231435.0,27.003,27.5195,26.9641,27.3539,231435.0
2020-05-20 15:00:00,28.08,28.13,27.64,27.93,212332.0,27.3636,27.4123,26.9348,27.2174,212332.0
2020-05-20 15:30:00,27.93,28.0,27.67,27.88,227494.0,27.2174,27.2856,26.9641,27.1687,227494.0
2020-05-21 09:30:00,27.96,28.44,27.58,28.32,453019.0,27.2467,27.7144,26.8764,27.5975,453019.0
2020-05-21 10:00:00,28.32,28.47,28.03,28.1,237508.0,27.5975,27.7437,27.3149,27.3831,237508.0
2020-05-21 10:30:00,28.05,28.05,27.47,27.81,257231.0,27.3344,27.3344,26.7692,27.1005,257231.0
2020-05-21 11:00:00,27.8,27.8,27.01,27.26,231227.0,27.0908,27.0908,26.3209,26.5645,231227.0
2020-05-21 11:30:00,27.27,28.05,27.23,27.78,214817.0,26.5743,27.3344,26.5353,27.0713,214817.0
2020-05-21 12:00:00,27.84,28.4,27.84,28.21,288968.0,27.1297,27.6754,27.1297,27.4903,288968.0
2020-05-21 12:30:00,28.21,28.43,27.95,28.25,503354.0,27.4903,27.7047,27.2369,27.5293,503354.0
2020-05-21 13:00:00,28.31,28.55,28.17,28.28,187686.0,27.5877,27.8216,27.4513,27.5585,187686.0
2020-05-21 13:30:00,28.32,28.39,28.12,28.27,180550.0,27.5975,27.6657,27.4026,27.5488,180550.0
2020-05-21 14:00:00,28.29,28.49,28.24,28.49,241974.0,27.5683,27.7631,27.5195,27.7631,241974.0
2020-05-21 14:30:00,28.5,28.51,28.02,28.17,245359.0,27.7729,27.7826,27.3051,27.4513,245359.0
2020-05-21 15:00:00,28.18,28.45,28.17,28.21,325031.0,27.4611,27.7242,27.4513,27.4903,325031.0
2020-05-21 15:30:00,28.19,28.28,27.95,28.07,276177.0,27.4708,27.5585,27.2369,27.3539,276177.0
2020-05-22 09:30:00,28.28,28.56,27.79,28.04,397746.0,27.5585,27.8314,27.081,27.3246,397746.0
2020-05-22 10:00:00,28.0,28.0,27.32,27.87,224781.0,27.2856,27.2856,26.623,27.159,224781.0
2020-05-22 10:30:00,27.87,27.88,27.34,27.4,120783.0,27.159,27.1687,26.6425,26.701,120783.0
2020-05-22 11:00:00,27.38,27.66,27.29,27.49,129709.0,26.6815,26.9543,26.5938,26.7887,129709.0
2020-05-22 11:30:00,27.49,27.89,27.4,27.75,151207.0,26.7887,27.1785,26.701,27.042,151207.0
2020-05-22 12:00:00,27.76,27.89,27.57,27.88,87975.0,27.0518,27.1785,26.8666,27.1687,87975.0
2020-05-22 12:30:00,27.88,28.09,27.87,28.0,96539.0,27.1687,27.3734,27.159,27.2856,96539.0
2020-05-22 13:00:00,28.0,28.08,27.77,27.87,88905.0,27.2856,27.3636,27.0615,27.159,88905.0
2020-05-22 13:30:00,27.89,28.03,27.74,28.0,89523.0,27.1785,27.3149,27.0323,27.2856,89523.0
2020-05-22 14:00:00,28.03,28.34,28.01,28.18,187542.0,27.3149,27.617,27.2954,27.4611,187542.0
2020-05-22 14:30:00,28.25,28.33,28.14,28.28,156998.0,27.5293,27.6072,27.4221,27.5585,156998.0
2020-05-22 15:00:00,28.29,28.35,28.02,28.19,226871.0,27.5683,27.6267,27.3051,27.4708,226871.0
2020-05-22 15:30:00,28.2,28.5,28.07,28.42,181101.0,27.4805,27.7729,27.3539,27.6949,181101.0
2020-05-26 09:30:00,31.82,31.9,31.16,31.49,615102.0,31.0082,31.0862,30.365,30.6866,615102.0
2020-05-26 10:00:00,31.5,31.67,31.2,31.52,240820.0,30.6964,30.862,30.404,30.7158,240820.0
2020-05-26 10:30:00,31.55,31.92,31.44,31.55,245476.0,30.7451,31.1056,30.6379,30.7451,245476.0
2020-05-26 11:00:00,31.55,31.72,30.97,31.11,209710.0,30.7451,30.9107,30.1799,30.3163,209710.0
2020-05-26 11:30:00,31.21,31.21,30.94,31.2,142962.0,30.4138,30.4138,30.1506,30.404,142962.0
2020-05-26 12:00:00,31.22,31.25,30.92,31.13,166918.0,30.4235,30.4527,30.1312,30.3358,166918.0
2020-05-26 12:30:00,31.15,31.63,31.1,31.56,116762.0,30.3553,30.823,30.3066,30.7548,116762.0
2020-05-26 13:00:00,31.58,31.75,31.49,31.67,95033.0,30.7743,30.94,30.6866,30.862,95033.0
2020-05-26 13:30:00,31.7,31.75,31.5,31.5,111437.0,30.8913,30.94,30.6964,30.6964,111437.0
2020-05-26 14:00:00,31.52,31.61,31.42,31.5,108025.0,30.7158,30.8035,30.6184,30.6964,108025.0
2020-05-26 14:30:00,31.5,31.59,31.25,31.52,115605.0,30.6964,30.7841,30.4527,30.7158,115605.0
2020-05-26 15:00:00,31.51,31.55,31.3,31.45,139015.0,30.7061,30.7451,30.5015,30.6476,139015.0
2020-05-26 15:30:00,31.45,31.51,30.71,30.88,477551.0,30.6476,30.7061,29.9265,30.0922,477551.0
2020-05-27 09:30:00,32.78,33.19,31.14,31.36,465701.0,31.9437,32.3432,30.3455,30.5599,465701.0
2020-05-27 10:00:00,31.36,32.16,31.08,31.6,331109.0,30.5599,31.3395,30.2871,30.7938,331109.0
2020-05-27 10:30:00,31.61,31.61,29.95,30.38,280408.0,30.8035,30.8035,29.1859,29.6049,280408.0
2020-05-27 11:00:00,30.39,31.15,30.24,31.11,193317.0,29.6147,30.3553,29.4685,30.3163,193317.0
2020-05-27 11:30:00,31.1,31.66,30.8,31.62,197298.0,30.3066,30.8523,30.0142,30.8133,197298.0
2020-05-27 12:00:00,31.66,31.99,31.52,31.8,133789.0,30.8523,31.1739,30.7158,30.9887,133789.0
2020-05-27 12:30:00,31.76,32.41,31.65,32.22,121939.0,30.9497,31.5831,30.8425,31.398,121939.0
2020-05-27 13:00:00,32.21,32.48,31.91,32.41,290853.0,31.3882,31.6514,31.0959,31.5831,290853.0
2020-05-27 13:30:00,32.42,32.7,32.11,32.65,128657.0,31.5929,31.8657,31.2908,31.817,128657.0
2020-05-27 14:00:00,32.65,33.18,32.65,32.99,266476.0,31.817,32.3335,31.817,32.1483,266476.0
2020-05-27 14:30:00,32.99,33.1,32.74,33.06,180220.0,32.1483,32.2555,31.9047,32.2166,180220.0
2020-05-27 15:00:00,33.03,33.42,33.01,33.35,193228.0,32.1873,32.5674,32.1678,32.4992,193228.0
2020-05-27 15:30:00,33.37,34.06,33.3,33.78,349854.0,32.5186,33.191,32.4504,32.9182,349854.0
2020-05-28 09:30:00,34.92,34.92,33.28,34.05,511063.0,34.0291,34.0291,32.4309,33.1813,511063.0
2020-05-28 10:00:00,33.96,34.11,33.24,33.36,369874.0,33.0936,33.2398,32.392,32.5089,369874.0
2020-05-28 10:30:00,33.47,34.12,33.11,34.04,281930.0,32.6161,33.2495,32.2653,33.1716,281930.0
2020-05-28 11:00:00,34.09,34.38,33.79,34.08,142937.0,33.2203,33.5029,32.9279,33.2105,142937.0
2020-05-28 11:30:00,34.05,34.1,33.5,33.81,126274.0,33.1813,33.23,32.6453,32.9474,126274.0
2020-05-28 12:00:00,33.81,33.85,33.54,33.57,66503.0,32.9474,32.9864,32.6843,32.7135,66503.0
2020-05-28 12:30:00,33.56,33.82,33.36,33.6,113153.0,32.7038,32.9572,32.5089,32.7428,113153.0
2020-05-28 13:00:00,33.5,33.61,33.12,33.45,106242.0,32.6453,32.7525,32.275,32.5966,106242.0
2020-05-28 13:30:00,33.44,33.64,33.29,33.45,54922.0,32.5869,32.7818,32.4407,32.5966,54922.0
2020-05-28 14:00:00,33.48,33.57,32.82,32.82,107293.0,32.6258,32.7135,31.9827,31.9827,107293.0
2020-05-28 14:30:00,32.95,33.0,32.46,32.85,190935.0,32.1094,32.1581,31.6319,32.0119,190935.0
2020-05-28 15:00:00,32.8,33.07,32.13,32.14,198697.0,31.9632,32.2263,31.3103,31.32,198697.0
2020-05-28 15:30:00,32.15,32.25,30.88,31.43,364891.0,31.3298,31.4272,30.0922,30.6281,364891.0
2020-05-29 09:30:00,30.44,30.74,29.83,30.25,325952.0,29.6634,29.9557,29.069,29.4782,325952.0
2020-05-29 10:00:00,30.22,30.51,29.72,29.97,209626.0,29.449,29.7316,28.9618,29.2054,209626.0
2020-05-29 10:30:00,30.12,30.24,29.37,29.53,257163.0,29.3516,29.4685,28.6207,28.7766,257163.0
2020-05-29 11:00:00,29.58,30.24,29.4,29.91,199891.0,28.8253,29.4685,28.6499,29.1469,199891.0
2020-05-29 11:30:00,29.87,30.2,29.85,29.93,124795.0,29.1079,29.4295,29.0885,29.1664,124795.0
2020-05-29 12:00:00,29.98,30.06,29.45,29.68,84149.0,29.2151,29.2931,28.6987,28.9228,84149.0
2020-05-29 12:30:00,29.66,30.03,29.19,29.86,69858.0,28.9033,29.2639,28.4453,29.0982,69858.0
2020-05-29 13:00:00,29.84,30.11,29.72,29.96,73077.0,29.0787,29.3418,28.9618,29.1956,73077.0
2020-05-29 13:30:00,29.97,30.1,29.59,29.84,67172.0,29.2054,29.3321,28.8351,29.0787,67172.0
2020-05-29 14:00:00,29.77,30.73,29.77,30.63,118382.0,29.0105,29.946,29.0105,29.8486,118382.0
2020-05-29 14:30:00,30.64,30.77,29.36,30.77,221477.0,29.8583,29.985,28.611,29.985,221477.0
2020-05-29 15:00:00,30.8,31.1,30.43,30.6,342039.0,30.0142,30.3066,29.6537,29.8193,342039.0
2020-05-29 15:30:00,30.71,31.03,30.4,30.75,156584.0,29.9265,30.2383,29.6244,29.9655,156584.0
2020-06-01 09:30:00,31.08,31.57,30.68,31.25,240879.0,30.2871,30.7646,29.8973,30.4527,240879.0
2020-06-01 10:00:00,31.26,32.09,31.26,32.04,206368.0,30.4625,31.2713,30.4625,31.2226,206368.0
2020-06-01 10:30:00,32.01,32.36,31.87,32.04,219904.0,31.1933,31.5344,31.0569,31.2226,219904.0
2020-06-01 11:00:00,32.05,32.13,31.46,31.93,308461.0,31.2323,31.3103,30.6574,31.1154,308461.0
2020-06-01 11:30:00,31.93,32.2,31.91,32.16,90486.0,31.1154,31.3785,31.0959,31.3395,90486.0
2020-06-01 12:00:00,32.11,32.29,31.95,32.16,88152.0,31.2908,31.4662,31.1349,31.3395,88152.0
2020-06-01 12:30:00,32.17,32.31,32.16,32.26,62076.0,31.3493,31.4857,31.3395,31.437,62076.0
2020-06-01 13:00:00,32.28,32.57,32.27,32.52,56952.0,31.4565,31.7391,31.4467,31.6903,56952.0
2020-06-01 13:30:00,32.48,32.7,32.46,32.51,73742.0,31.6514,31.8657,31.6319,31.6806,73742.0
2020-06-01 14:00:00,32.54,32.54,32.01,32.05,76673.0,31.7098,31.7098,31.1933,31.2323,76673.0
2020-06-01 14:30:00,32.03,32.31,31.98,32.27,68596.0,31.2128,31.4857,31.1641,31.4467,68596.0
2020-06-01 15:00:00,32.3,32.36,31.93,32.34,85365.0,31.4759,31.5344,31.1154,31.5149,85365.0
2020-06-01 15:30:00,32.33,32.46,31.64,31.71,176304.0,31.5052,31.6319,30.8328,30.901,176304.0
2020-06-02 09:30:00,32.39,32.4,31.55,32.3,345002.0,31.5636,31.5734,30.7451,31.4759,345002.0
2020-06-02 10:00:00,32.31,32.79,32.13,32.79,317315.0,31.4857,31.9534,31.3103,31.9534,317315.0
2020-06-02 10:30:00,32.8,32.82,31.68,32.03,291132.0,31.9632,31.9827,30.8718,31.2128,291132.0
2020-06-02 11:00:00,32.05,32.05,31.28,31.88,167235.0,31.2323,31.2323,30.482,31.0667,167235.0
2020-06-02 11:30:00,31.86,32.35,31.84,32.22,183650.0,31.0472,31.5247,31.0277,31.398,183650.0
2020-06-02 12:00:00,32.22,32.62,32.17,32.62,63744.0,31.398,31.7878,31.3493,31.7878,63744.0
2020-06-02 12:30:00,32.59,32.69,32.47,32.58,73242.0,31.7585,31.856,31.6416,31.7488,73242.0
2020-06-02 13:00:00,32.58,32.72,32.49,32.57,61471.0,31.7488,31.8852,31.6611,31.7391,61471.0
2020-06-02 13:30:00,32.57,32.66,32.41,32.48,65920.0,31.7391,31.8268,31.5831,31.6514,65920.0
2020-06-02 14:00:00,32.45,32.54,32.09,32.34,46444.0,31.6221,31.7098,31.2713,31.5149,46444.0
2020-06-02 14:30:00,32.39,32.64,32.16,32.59,73145.0,31.5636,31.8073,31.3395,31.7585,73145.0
2020-06-02 15:00:00,32.6,32.62,31.92,32.21,77305.0,31.7683,31.7878,31.1056,31.3882,77305.0
2020-06-02 15:30:00,32.25,32.56,32.05,32.5,187788.0,31.4272,31.7293,31.2323,31.6708,187788.0
2020-06-03 09:30:00,34.05,34.47,33.64,34.3,368166.0,33.1813,33.5906,32.7818,33.4249,368166.0
2020-06-03 10:00:00,34.33,34.6,34.26,34.59,305774.0,33.4542,33.7173,33.3859,33.7075,305774.0
2020-06-03 10:30:00,34.55,34.95,34.49,34.76,136174.0,33.6685,34.0583,33.6101,33.8732,136174.0
2020-06-03 11:00:00,34.75,35.52,34.67,35.27,270913.0,33.8634,34.6138,33.7855,34.3702,270913.0
2020-06-03 11:30:00,35.35,35.7,35.28,35.42,174072.0,34.4481,34.7892,34.3799,34.5163,174072.0
2020-06-03 12:00:00,35.44,35.5,34.99,35.37,206932.0,34.5358,34.5943,34.0973,34.4676,206932.0
2020-06-03 12:30:00,35.39,35.46,35.05,35.09,103468.0,34.4871,34.5553,34.1558,34.1948,103468.0
2020-06-03 13:00:00,35.11,35.32,35.11,35.22,139121.0,34.2143,34.4189,34.2143,34.3214,139121.0
2020-06-03 13:30:00,35.15,35.23,34.88,35.07,81023.0,34.2532,34.3312,33.9901,34.1753,81023.0
2020-06-03 14:00:00,35.05,35.37,35.04,35.33,107882.0,34.1558,34.4676,34.146,34.4286,107882.0
2020-06-03 14:30:00,35.3,35.45,35.1,35.1,81414.0,34.3994,34.5456,34.2045,34.2045,81414.0
2020-06-03 15:00:00,35.1,35.24,34.89,35.08,168430.0,34.2045,34.3409,33.9999,34.185,168430.0
2020-06-03 15:30:00,35.11,35.27,34.67,34.81,181448.0,34.2143,34.3702,33.7855,33.9219,181448.0
2020-06-04 09:30:00,34.15,34.53,33.72,34.46,404752.0,33.2787,33.6491,32.8597,33.5808,404752.0
2020-06-04 10:00:00,34.44,34.92,34.32,34.84,257748.0,33.5613,34.0291,33.4444,33.9511,257748.0
2020-06-04 10:30:00,34.91,35.43,34.88,35.32,212125.0,34.0194,34.5261,33.9901,34.4189,212125.0
2020-06-04 11:00:00,35.41,35.41,34.06,34.19,274775.0,34.5066,34.5066,33.191,33.3177,274775.0
2020-06-04 11:30:00,34.15,34.64,34.04,34.5,109546.0,33.2787,33.7562,33.1716,33.6198,109546.0
2020-06-04 12:00:00,34.51,34.66,34.35,34.48,114897.0,33.6296,33.7757,33.4736,33.6003,114897.0
2020-06-04 12:30:00,34.41,34.44,33.7,33.82,139454.0,33.5321,33.5613,32.8402,32.9572,139454.0
2020-06-04 13:00:00,33.83,34.53,33.83,34.48,114157.0,32.9669,33.6491,32.9669,33.6003,114157.0
2020-06-04 13:30:00,34.52,35.23,34.51,35.21,231721.0,33.6393,34.3312,33.6296,34.3117,231721.0
2020-06-04 14:00:00,35.2,35.31,34.84,35.21,192779.0,34.302,34.4092,33.9511,34.3117,192779.0
2020-06-04 14:30:00,35.19,35.2,34.6,34.6,227097.0,34.2922,34.302,33.7173,33.7173,227097.0
2020-06-04 15:00:00,34.59,34.64,33.81,34.31,180766.0,33.7075,33.7562,32.9474,33.4347,180766.0
2020-06-04 15:30:00,34.33,34.76,34.29,34.71,178965.0,33.4542,33.8732,33.4152,33.8245,178965.0
2020-06-05 09:30:00,39.29,39.66,38.29,38.42,833407.0,38.2876,38.6482,37.3131,37.4398,833407.0
2020-06-05 10:00:00,38.45,39.28,38.44,39.09,317917.0,37.469,38.2779,37.4593,38.0927,317917.0
2020-06-05 10:30:00,39.06,39.79,38.92,39.79,344434.0,38.0635,38.7749,37.9271,38.7749,344434.0
2020-06-05 11:00:00,39.8,40.13,39.65,40.11,238430.0,38.7846,39.1062,38.6384,39.0867,238430.0
2020-06-05 11:30:00,40.13,40.25,39.68,40.04,262010.0,39.1062,39.2231,38.6677,39.0185,262010.0
2020-06-05 12:00:00,40.07,40.12,39.33,39.65,162352.0,39.0477,39.0964,38.3266,38.6384,162352.0
2020-06-05 12:30:00,39.66,39.92,39.39,39.59,140764.0,38.6482,38.9015,38.3851,38.58,140764.0
2020-06-05 13:00:00,39.58,39.92,39.37,39.92,154076.0,38.5702,38.9015,38.3656,38.9015,154076.0
2020-06-05 13:30:00,39.92,40.01,39.75,39.75,119009.0,38.9015,38.9892,38.7359,38.7359,119009.0
2020-06-05 14:00:00,39.82,40.07,39.69,40.0,139677.0,38.8041,39.0477,38.6774,38.9795,139677.0
2020-06-05 14:30:00,40.01,40.06,39.49,39.57,154165.0,38.9892,39.038,38.4825,38.5605,154165.0
2020-06-05 15:00:00,39.59,39.67,38.79,39.2,241220.0,38.58,38.6579,37.8004,38.1999,241220.0
2020-06-05 15:30:00,39.19,39.19,38.4,38.71,298578.0,38.1902,38.1902,37.4203,37.7224,298578.0
2020-06-08 09:30:00,40.42,41.04,40.36,40.81,561010.0,39.3888,39.993,39.3303,39.7688,561010.0
2020-06-08 10:00:00,40.85,40.86,40.14,40.31,253093.0,39.8078,39.8176,39.1159,39.2816,253093.0
2020-06-08 10:30:00,40.33,40.77,39.85,40.7,206013.0,39.3011,39.7299,38.8333,39.6616,206013.0
2020-06-08 11:00:00,40.67,41.11,40.59,40.91,208248.0,39.6324,40.0612,39.5544,39.8663,208248.0
2020-06-08 11:30:00,40.87,41.01,40.54,40.83,124022.0,39.8273,39.9637,39.5057,39.7883,124022.0
2020-06-08 12:00:00,40.83,41.14,40.73,40.88,125006.0,39.7883,40.0904,39.6909,39.837,125006.0
2020-06-08 12:30:00,40.85,41.01,40.84,40.87,38280.0,39.8078,39.9637,39.7981,39.8273,38280.0
2020-06-08 13:00:00,40.87,41.19,40.86,40.99,133527.0,39.8273,40.1391,39.8176,39.9442,133527.0
2020-06-08 13:30:00,41.02,41.16,40.83,40.86,80951.0,39.9735,40.1099,39.7883,39.8176,80951.0
2020-06-08 14:00:00,40.82,40.93,40.7,40.84,147966.0,39.7786,39.8858,39.6616,39.7981,147966.0
2020-06-08 14:30:00,40.83,40.96,40.67,40.87,84945.0,39.7883,39.915,39.6324,39.8273,84945.0
2020-06-08 15:00:00,40.86,40.86,40.53,40.75,116164.0,39.8176,39.8176,39.496,39.7104,116164.0
2020-06-08 15:30:00,40.78,41.07,40.62,41.0,320504.0,39.7396,40.0222,39.5837,39.954,320504.0
2020-06-09 09:30:00,39.25,39.62,38.55,38.74,361976.0,38.2486,38.6092,37.5665,37.7516,361976.0
2020-06-09 10:00:00,38.78,38.78,37.77,38.57,373327.0,37.7906,37.7906,36.8064,37.586,373327.0
2020-06-09 10:30:00,38.55,39.04,38.1,38.67,148616.0,37.5665,38.044,37.128,37.6834,148616.0
2020-06-09 11:00:00,38.65,38.77,38.15,38.58,154581.0,37.6639,37.7809,37.1767,37.5957,154581.0
2020-06-09 11:30:00,38.56,38.66,38.23,38.37,89340.0,37.5762,37.6737,37.2547,37.3911,89340.0
2020-06-09 12:00:00,38.37,38.6,38.19,38.54,52753.0,37.3911,37.6152,37.2157,37.5567,52753.0
2020-06-09 12:30:00,38.55,38.8,38.43,38.72,86432.0,37.5665,37.8101,37.4496,37.7322,86432.0
2020-06-09 13:00:00,38.72,39.28,38.72,39.26,98302.0,37.7322,38.2779,37.7322,38.2584,98302.0
2020-06-09 13:30:00,39.25,39.84,39.22,39.6,176950.0,38.2486,38.8236,38.2194,38.5897,176950.0
2020-06-09 14:00:00,39.6,39.69,38.97,39.11,112063.0,38.5897,38.6774,37.9758,38.1122,112063.0
2020-06-09 14:30:00,39.06,39.51,39.06,39.42,76288.0,38.0635,38.502,38.0635,38.4143,76288.0
2020-06-09 15:00:00,39.43,39.9,39.31,39.9,137562.0,38.424,38.8821,38.3071,38.8821,137562.0
2020-06-09 15:30:00,39.87,39.9,38.52,38.79,393730.0,38.8528,38.8821,37.5373,37.8004,393730.0
2020-06-10 09:30:00,38.6,38.69,36.68,37.14,465975.0,37.6152,37.7029,35.7442,36.1925,465975.0
2020-06-10 10:00:00,37.14,37.4,35.47,36.03,447163.0,36.1925,36.4458,34.5651,35.1108,447163.0
2020-06-10 10:30:00,35.94,36.54,35.35,35.72,283224.0,35.0231,35.6078,34.4481,34.8087,283224.0
2020-06-10 11:00:00,35.71,36.29,35.67,36.0,133230.0,34.7989,35.3642,34.76,35.0815,133230.0
2020-06-10 11:30:00,35.93,36.66,35.71,36.62,103676.0,35.0133,35.7247,34.7989,35.6857,103676.0
2020-06-10 12:00:00,36.6,37.14,36.57,36.85,198020.0,35.6662,36.1925,35.637,35.9099,198020.0
2020-06-10 12:30:00,36.81,36.87,36.58,36.71,62946.0,35.8709,35.9294,35.6468,35.7734,62946.0
2020-06-10 13:00:00,36.69,36.82,36.45,36.46,71458.0,35.7539,35.8806,35.5201,35.5298,71458.0
2020-06-10 13:30:00,36.47,36.66,36.42,36.57,56102.0,35.5396,35.7247,35.4908,35.637,56102.0
2020-06-10 14:00:00,36.69,37.93,36.2,37.56,327116.0,35.7539,36.9623,35.2764,36.6018,327116.0
2020-06-10 14:30:00,37.48,37.49,35.74,36.02,182081.0,36.5238,36.5335,34.8282,35.101,182081.0
2020-06-10 15:00:00,36.0,36.53,35.45,36.52,208312.0,35.0815,35.598,34.5456,35.5883,208312.0
2020-06-10 15:30:00,36.57,36.64,35.48,35.55,211249.0,35.637,35.7052,34.5748,34.643,211249.0
2020-06-11 09:30:00,31.06,31.68,30.51,31.48,804637.0,30.2676,30.8718,29.7316,30.6769,804637.0
2020-06-11 10:00:00,31.58,31.78,30.75,31.0,248067.0,30.7743,30.9692,29.9655,30.2091,248067.0
2020-06-11 10:30:00,31.0,31.51,30.29,30.36,301704.0,30.2091,30.7061,29.5172,29.5854,301704.0
2020-06-11 11:00:00,30.36,30.42,29.86,29.96,311926.0,29.5854,29.6439,29.0982,29.1956,311926.0
2020-06-11 11:30:00,29.92,30.04,29.33,29.76,164225.0,29.1567,29.2736,28.5817,29.0007,164225.0
2020-06-11 12:00:00,29.7,29.8,28.57,28.68,301048.0,28.9423,29.0397,27.8411,27.9483,301048.0
2020-06-11 12:30:00,28.66,29.56,28.66,28.72,240345.0,27.9288,28.8059,27.9288,27.9873,240345.0
2020-06-11 13:00:00,28.77,29.57,28.7,29.16,169793.0,28.036,28.8156,27.9678,28.4161,169793.0
2020-06-11 13:30:00,29.17,29.39,28.82,29.25,69688.0,28.4258,28.6402,28.0847,28.5038,69688.0
2020-06-11 14:00:00,29.24,29.27,28.81,29.11,60811.0,28.494,28.5232,28.075,28.3673,60811.0
2020-06-11 14:30:00,29.14,29.17,27.75,27.98,268243.0,28.3966,28.4258,27.042,27.2662,268243.0
2020-06-11 15:00:00,27.91,28.44,27.37,27.52,320133.0,27.1979,27.7144,26.6717,26.8179,320133.0
2020-06-11 15:30:00,27.4,28.22,27.25,27.49,501203.0,26.701,27.5,26.5548,26.7887,501203.0
2020-06-12 09:30:00,30.68,31.06,29.91,30.19,720549.0,29.8973,30.2676,29.1469,29.4198,720549.0
2020-06-12 10:00:00,30.23,30.65,29.38,29.39,333001.0,29.4588,29.868,28.6304,28.6402,333001.0
2020-06-12 10:30:00,29.49,29.65,28.26,28.3,358960.0,28.7376,28.8936,27.539,27.578,358960.0
2020-06-12 11:00:00,28.28,28.85,27.47,28.21,425539.0,27.5585,28.114,26.7692,27.4903,425539.0
2020-06-12 11:30:00,28.18,29.3,27.96,29.29,256366.0,27.4611,28.5525,27.2467,28.5427,256366.0
2020-06-12 12:00:00,29.33,29.56,28.83,28.98,165367.0,28.5817,28.8059,28.0945,28.2406,165367.0
2020-06-12 12:30:00,28.94,29.05,28.44,28.96,124244.0,28.2017,28.3089,27.7144,28.2212,124244.0
2020-06-12 13:00:00,29.01,29.01,28.14,28.21,70382.0,28.2699,28.2699,27.4221,27.4903,70382.0
2020-06-12 13:30:00,28.19,28.22,26.97,27.0,247259.0,27.4708,27.5,26.2819,26.3112,247259.0
2020-06-12 14:00:00,27.03,27.94,26.95,27.91,162203.0,26.3404,27.2272,26.2624,27.1979,162203.0
2020-06-12 14:30:00,28.0,28.42,27.5,28.22,647106.0,27.2856,27.6949,26.7984,27.5,647106.0
2020-06-12 15:00:00,28.21,28.95,27.91,28.16,394384.0,27.4903,28.2114,27.1979,27.4416,394384.0
2020-06-12 15:30:00,28.23,29.55,27.97,29.46,570579.0,27.5098,28.7961,27.2564,28.7084,570579.0
2020-06-15 09:30:00,26.5,27.93,26.5,27.67,425131.0,25.8239,27.2174,25.8239,26.9641,425131.0
2020-06-15 10:00:00,27.62,28.45,27.39,27.92,177054.0,26.9153,27.7242,26.6912,27.2077,177054.0
2020-06-15 10:30:00,27.93,28.86,27.71,28.67,172605.0,27.2174,28.1237,27.003,27.9386,172605.0
2020-06-15 11:00:00,28.71,29.68,28.63,29.07,202552.0,27.9775,28.9228,27.8996,28.3284,202552.0
2020-06-15 11:30:00,29.17,29.49,28.85,29.24,128007.0,28.4258,28.7376,28.114,28.494,128007.0
2020-06-15 12:00:00,29.2,30.21,29.13,30.05,168631.0,28.455,29.4393,28.3868,29.2833,168631.0
2020-06-15 12:30:00,30.09,30.61,29.81,30.61,106738.0,29.3223,29.8291,29.0495,29.8291,106738.0
2020-06-15 13:00:00,30.61,31.34,30.56,30.98,284170.0,29.8291,30.5404,29.7803,30.1896,284170.0
2020-06-15 13:30:00,30.96,30.96,30.09,30.09,126155.0,30.1701,30.1701,29.3223,29.3223,126155.0
2020-06-15 14:00:00,30.12,32.09,30.12,31.63,263342.0,29.3516,31.2713,29.3516,30.823,263342.0
2020-06-15 14:30:00,31.75,31.86,30.99,30.99,97764.0,30.94,31.0472,30.1994,30.1994,97764.0
2020-06-15 15:00:00,31.01,31.54,30.88,30.88,59134.0,30.2189,30.7353,30.0922,30.0922,59134.0
2020-06-15 15:30:00,30.83,31.54,30.35,31.5,246839.0,30.0434,30.7353,29.5757,30.6964,246839.0
2020-06-16 09:30:00,35.26,35.26,34.07,34.75,694776.0,34.3604,34.3604,33.2008,33.8634,694776.0
2020-06-16 10:00:00,34.82,35.05,34.31,34.93,309177.0,33.9317,34.1558,33.4347,34.0388,309177.0
2020-06-16 10:30:00,34.92,34.97,32.32,32.32,311432.0,34.0291,34.0778,31.4954,31.4954,311432.0
2020-06-16 11:00:00,32.21,33.82,31.46,33.67,350366.0,31.3882,32.9572,30.6574,32.811,350366.0
2020-06-16 11:30:00,33.74,34.05,33.31,33.37,173998.0,32.8792,33.1813,32.4602,32.5186,173998.0
2020-06-16 12:00:00,33.52,33.94,32.94,33.91,286715.0,32.6648,33.0741,32.0996,33.0449,286715.0
2020-06-16 12:30:00,33.88,34.41,33.61,33.86,139903.0,33.0156,33.5321,32.7525,32.9961,139903.0
2020-06-16 13:00:00,33.84,34.08,33.7,34.02,91040.0,32.9767,33.2105,32.8402,33.1521,91040.0
2020-06-16 13:30:00,34.0,34.04,33.44,33.71,128068.0,33.1326,33.1716,32.5869,32.85,128068.0
2020-06-16 14:00:00,33.76,34.34,33.51,33.95,123987.0,32.8987,33.4639,32.6551,33.0839,123987.0
2020-06-16 14:30:00,34.21,34.33,33.76,34.05,37315.0,33.3372,33.4542,32.8987,33.1813,37315.0
2020-06-16 15:00:00,34.07,34.07,33.18,33.66,137999.0,33.2008,33.2008,32.3335,32.8012,137999.0
2020-06-16 15:30:00,33.65,33.98,33.19,33.7,201778.0,32.7915,33.1131,32.3432,32.8402,201778.0
2020-06-17 09:30:00,33.8,34.07,32.65,32.93,237642.0,32.9377,33.2008,31.817,32.0899,237642.0
2020-06-17 10:00:00,32.91,33.28,31.97,32.13,246103.0,32.0704,32.4309,31.1544,31.3103,246103.0
2020-06-17 10:30:00,32.13,32.89,31.96,32.52,151697.0,31.3103,32.0509,31.1446,31.6903,151697.0
2020-06-17 11:00:00,32.6,32.6,31.95,32.22,106727.0,31.7683,31.7683,31.1349,31.398,106727.0
2020-06-17 11:30:00,32.15,32.89,32.12,32.85,84435.0,31.3298,32.0509,31.3005,32.0119,84435.0
2020-06-17 12:00:00,32.87,32.87,32.47,32.68,30465.0,32.0314,32.0314,31.6416,31.8463,30465.0
2020-06-17 12:30:00,32.76,33.02,32.53,32.67,53334.0,31.9242,32.1776,31.7001,31.8365,53334.0
2020-06-17 13:00:00,32.76,33.0,32.66,32.92,38138.0,31.9242,32.1581,31.8268,32.0801,38138.0
2020-06-17 13:30:00,32.94,33.08,32.74,32.74,57514.0,32.0996,32.236,31.9047,31.9047,57514.0
2020-06-17 14:00:00,32.74,33.04,32.64,32.79,123088.0,31.9047,32.1971,31.8073,31.9534,123088.0
2020-06-17 14:30:00,32.85,33.14,32.56,32.59,136797.0,32.0119,32.2945,31.7293,31.7585,136797.0
2020-06-17 15:00:00,32.53,32.58,31.62,31.78,182056.0,31.7001,31.7488,30.8133,30.9692,182056.0
2020-06-17 15:30:00,31.59,32.08,31.56,31.84,215822.0,30.7841,31.2616,30.7548,31.0277,215822.0
2020-06-18 09:30:00,30.95,32.03,30.5,31.56,390944.0,30.1604,31.2128,29.7219,30.7548,390944.0
2020-06-18 10:00:00,31.63,32.61,31.58,32.37,191161.0,30.823,31.778,30.7743,31.5442,191161.0
2020-06-18 10:30:00,32.45,32.88,32.16,32.83,160422.0,31.6221,32.0411,31.3395,31.9924,160422.0
2020-06-18 11:00:00,32.82,32.85,31.97,32.1,145641.0,31.9827,32.0119,31.1544,31.281,145641.0
2020-06-18 11:30:00,32.1,32.32,31.57,31.64,88582.0,31.281,31.4954,30.7646,30.8328,88582.0
2020-06-18 12:00:00,31.77,32.03,31.48,31.93,141021.0,30.9595,31.2128,30.6769,31.1154,141021.0
2020-06-18 12:30:00,31.95,31.96,31.57,31.91,208097.0,31.1349,31.1446,30.7646,31.0959,208097.0
2020-06-18 13:00:00,31.92,32.08,31.81,31.97,28109.0,31.1056,31.2616,30.9984,31.1544,28109.0
2020-06-18 13:30:00,31.98,32.18,31.93,32.18,36248.0,31.1641,31.359,31.1154,31.359,36248.0
2020-06-18 14:00:00,32.14,32.14,31.75,32.04,54965.0,31.32,31.32,30.94,31.2226,54965.0
2020-06-18 14:30:00,32.1,32.2,31.74,31.74,34798.0,31.281,31.3785,30.9302,30.9302,34798.0
2020-06-18 15:00:00,31.77,31.88,31.5,31.87,86294.0,30.9595,31.0667,30.6964,31.0569,86294.0
2020-06-18 15:30:00,31.87,31.99,31.62,31.88,87862.0,31.0569,31.1739,30.8133,31.0667,87862.0
2020-06-19 09:30:00,33.65,33.7,32.47,32.63,235755.0,32.7915,32.8402,31.6416,31.7975,235755.0
2020-06-19 10:00:00,32.64,33.04,32.58,32.81,97121.0,31.8073,32.1971,31.7488,31.9729,97121.0
2020-06-19 10:30:00,32.84,32.9,32.43,32.67,62149.0,32.0022,32.0606,31.6026,31.8365,62149.0
2020-06-19 11:00:00,32.78,33.0,32.43,32.84,77386.0,31.9437,32.1581,31.6026,32.0022,77386.0
2020-06-19 11:30:00,32.76,32.76,32.39,32.39,71695.0,31.9242,31.9242,31.5636,31.5636,71695.0
2020-06-19 12:00:00,32.42,32.42,30.96,31.45,391587.0,31.5929,31.5929,30.1701,30.6476,391587.0
2020-06-19 12:30:00,31.46,31.8,31.16,31.79,221246.0,30.6574,30.9887,30.365,30.979,221246.0
2020-06-19 13:00:00,31.75,31.79,31.15,31.33,121577.0,30.94,30.979,30.3553,30.5307,121577.0
2020-06-19 13:30:00,31.22,31.49,30.82,30.82,82244.0,30.4235,30.6866,30.0337,30.0337,82244.0
2020-06-19 14:00:00,30.86,31.11,30.58,30.86,134245.0,30.0727,30.3163,29.7998,30.0727,134245.0
2020-06-19 14:30:00,30.86,31.68,30.76,31.64,135288.0,30.0727,30.8718,29.9752,30.8328,135288.0
2020-06-19 15:00:00,31.62,32.05,31.3,31.71,126354.0,30.8133,31.2323,30.5015,30.901,126354.0
2020-06-19 15:30:00,31.7,31.86,31.24,31.28,171630.0,30.8913,31.0472,30.443,30.482,171630.0
2020-06-22 09:30:00,30.85,30.91,29.9,30.75,330915.0,30.0629,30.1214,29.1372,29.9655,330915.0
2020-06-22 10:00:00,30.76,31.2,30.55,31.16,97518.0,29.9752,30.404,29.7706,30.365,97518.0
2020-06-22 10:30:00,31.12,31.37,30.63,30.68,107821.0,30.3261,30.5697,29.8486,29.8973,107821.0
2020-06-22 11:00:00,30.62,31.3,30.55,31.17,91833.0,29.8388,30.5015,29.7706,30.3748,91833.0
2020-06-22 11:30:00,31.22,31.33,31.05,31.22,57116.0,30.4235,30.5307,30.2578,30.4235,57116.0
2020-06-22 12:00:00,31.2,31.73,31.2,31.73,51446.0,30.404,30.9205,30.404,30.9205,51446.0
2020-06-22 12:30:00,31.74,32.24,31.67,32.08,86352.0,30.9302,31.4175,30.862,31.2616,86352.0
2020-06-22 13:00:00,32.09,32.23,31.82,31.86,50238.0,31.2713,31.4077,31.0082,31.0472,50238.0
2020-06-22 13:30:00,31.87,32.01,31.74,32.0,35914.0,31.0569,31.1933,30.9302,31.1836,35914.0
2020-06-22 14:00:00,31.97,32.1,31.67,32.1,47649.0,31.1544,31.281,30.862,31.281,47649.0
2020-06-22 14:30:00,32.09,32.35,32.0,32.29,84792.0,31.2713,31.5247,31.1836,31.4662,84792.0
2020-06-22 15:00:00,32.29,32.37,31.69,31.88,115983.0,31.4662,31.5442,30.8815,31.0667,115983.0
2020-06-22 15:30:00,31.91,32.38,31.85,32.33,250158.0,31.0959,31.5539,31.0374,31.5052,250158.0
2020-06-23 09:30:00,33.57,33.8,33.14,33.37,194719.0,32.7135,32.9377,32.2945,32.5186,194719.0
2020-06-23 10:00:00,33.35,33.4,32.96,33.14,90773.0,32.4992,32.5479,32.1191,32.2945,90773.0
2020-06-23 10:30:00,33.22,33.22,32.48,32.7,88898.0,32.3725,32.3725,31.6514,31.8657,88898.0
2020-06-23 11:00:00,32.66,33.12,32.5,32.9,91145.0,31.8268,32.275,31.6708,32.0606,91145.0
2020-06-23 11:30:00,32.88,33.07,32.68,33.06,172410.0,32.0411,32.2263,31.8463,32.2166,172410.0
2020-06-23 12:00:00,33.09,33.17,32.82,33.0,48767.0,32.2458,32.3237,31.9827,32.1581,48767.0
2020-06-23 12:30:00,33.04,33.09,32.92,32.96,51390.0,32.1971,32.2458,32.0801,32.1191,51390.0
2020-06-23 13:00:00,32.99,33.2,32.95,33.09,35696.0,32.1483,32.353,32.1094,32.2458,35696.0
2020-06-23 13:30:00,33.15,33.42,33.1,33.35,60610.0,32.3043,32.5674,32.2555,32.4992,60610.0
2020-06-23 14:00:00,33.32,33.33,32.85,33.3,77531.0,32.4699,32.4797,32.0119,32.4504,77531.0
2020-06-23 14:30:00,33.33,33.42,33.0,33.15,45410.0,32.4797,32.5674,32.1581,32.3043,45410.0
2020-06-23 15:00:00,33.14,33.22,32.9,33.0,45795.0,32.2945,32.3725,32.0606,32.1581,45795.0
2020-06-23 15:30:00,32.9,33.04,32.57,32.7,86248.0,32.0606,32.1971,31.7391,31.8657,86248.0
2020-06-24 09:30:00,31.42,31.7,30.27,30.27,184297.0,30.6184,30.8913,29.4977,29.4977,184297.0
2020-06-24 10:00:00,30.33,30.98,30.29,30.89,150076.0,29.5562,30.1896,29.5172,30.1019,150076.0
2020-06-24 10:30:00,30.87,30.93,29.97,30.16,128536.0,30.0824,30.1409,29.2054,29.3905,128536.0
2020-06-24 11:00:00,30.14,30.31,29.11,29.23,209293.0,29.3711,29.5367,28.3673,28.4843,209293.0
2020-06-24 11:30:00,29.23,29.35,28.11,28.65,322407.0,28.4843,28.6012,27.3928,27.9191,322407.0
2020-06-24 12:00:00,28.63,29.13,28.48,28.97,201785.0,27.8996,28.3868,27.7534,28.2309,201785.0
2020-06-24 12:30:00,28.96,29.81,28.85,29.81,152925.0,28.2212,29.0495,28.114,29.0495,152925.0
2020-06-24 13:00:00,29.78,29.87,28.97,29.04,144616.0,29.0202,29.1079,28.2309,28.2991,144616.0
2020-06-24 13:30:00,29.0,29.23,28.88,29.23,57894.0,28.2601,28.4843,28.1432,28.4843,57894.0
2020-06-24 14:00:00,29.29,29.73,28.86,29.71,76105.0,28.5427,28.9715,28.1237,28.952,76105.0
2020-06-24 14:30:00,29.58,29.82,29.25,29.32,56790.0,28.8253,29.0592,28.5038,28.572,56790.0
2020-06-24 15:00:00,29.46,30.04,29.46,29.75,97015.0,28.7084,29.2736,28.7084,28.991,97015.0
2020-06-24 15:30:00,29.89,30.12,29.33,29.44,308823.0,29.1274,29.3516,28.5817,28.6889,308823.0
2020-06-25 09:30:00,28.99,29.17,28.21,29.15,490069.0,28.2504,28.4258,27.4903,28.4063,490069.0
2020-06-25 10:00:00,29.15,30.47,29.09,30.18,342379.0,28.4063,29.6926,28.3478,29.41,342379.0
2020-06-25 10:30:00,30.23,30.27,29.21,29.41,206312.0,29.4588,29.4977,28.4648,28.6597,206312.0
2020-06-25 11:00:00,29.37,29.59,29.03,29.2,185811.0,28.6207,28.8351,28.2894,28.455,185811.0
2020-06-25 11:30:00,29.25,29.39,28.73,29.33,116297.0,28.5038,28.6402,27.997,28.5817,116297.0
2020-06-25 12:00:00,29.37,29.73,29.35,29.51,125404.0,28.6207,28.9715,28.6012,28.7571,125404.0
2020-06-25 12:30:00,29.49,30.12,29.49,29.76,168999.0,28.7376,29.3516,28.7376,29.0007,168999.0
2020-06-25 13:00:00,29.76,29.8,29.59,29.68,43730.0,29.0007,29.0397,28.8351,28.9228,43730.0
2020-06-25 13:30:00,29.66,29.74,29.42,29.46,55127.0,28.9033,28.9813,28.6694,28.7084,55127.0
2020-06-25 14:00:00,29.51,29.56,29.23,29.41,65129.0,28.7571,28.8059,28.4843,28.6597,65129.0
2020-06-25 14:30:00,29.42,29.5,29.17,29.35,72497.0,28.6694,28.7474,28.4258,28.6012,72497.0
2020-06-25 15:00:00,29.34,30.5,29.31,30.37,248225.0,28.5915,29.7219,28.5622,29.5952,248225.0
2020-06-25 15:30:00,30.38,30.89,30.15,30.82,331803.0,29.6049,30.1019,29.3808,30.0337,331803.0
2020-06-26 09:30:00,30.14,30.4,29.63,29.9,276825.0,29.3711,29.6244,28.8741,29.1372,276825.0
2020-06-26 10:00:00,29.85,29.94,28.6,29.14,225199.0,29.0885,29.1762,27.8703,28.3966,225199.0
2020-06-26 10:30:00,29.11,29.26,28.22,28.53,293627.0,28.3673,28.5135,27.5,27.8021,293627.0
2020-06-26 11:00:00,28.66,29.12,28.58,29.0,195483.0,27.9288,28.3771,27.8509,28.2601,195483.0
2020-06-26 11:30:00,29.07,29.32,28.81,29.15,114660.0,28.3284,28.572,28.075,28.4063,114660.0
2020-06-26 12:00:00,29.09,29.13,28.56,29.09,96727.0,28.3478,28.3868,27.8314,28.3478,96727.0
2020-06-26 12:30:00,29.07,29.08,28.71,28.96,71524.0,28.3284,28.3381,27.9775,28.2212,71524.0
2020-06-26 13:00:00,28.98,29.25,28.94,29.07,113448.0,28.2406,28.5038,28.2017,28.3284,113448.0
2020-06-26 13:30:00,29.07,29.15,28.77,28.77,62938.0,28.3284,28.4063,28.036,28.036,62938.0
2020-06-26 14:00:00,28.76,28.88,28.35,28.48,82616.0,28.0263,28.1432,27.6267,27.7534,82616.0
2020-06-26 14:30:00,28.48,28.61,28.27,28.36,98529.0,27.7534,27.8801,27.5488,27.6365,98529.0
2020-06-26 15:00:00,28.53,28.74,28.38,28.7,105894.0,27.8021,28.0068,27.656,27.9678,105894.0
2020-06-26 15:30:00,28.71,29.04,28.3,28.41,326000.0,27.9775,28.2991,27.578,27.6852,326000.0
2020-06-29 09:30:00,29.58,29.77,28.61,29.71,507428.0,28.8253,29.0105,27.8801,28.952,507428.0
2020-06-29 10:00:00,29.67,30.97,29.67,30.85,334471.0,28.913,30.1799,28.913,30.0629,334471.0
2020-06-29 10:30:00,30.86,31.35,30.74,30.87,305068.0,30.0727,30.5502,29.9557,30.0824,305068.0
2020-06-29 11:00:00,30.88,31.13,30.64,31.05,198954.0,30.0922,30.3358,29.8583,30.2578,198954.0
2020-06-29 11:30:00,30.96,31.09,30.83,31.0,125965.0,30.1701,30.2968,30.0434,30.2091,125965.0
2020-06-29 12:00:00,31.0,31.26,30.92,31.14,94903.0,30.2091,30.4625,30.1312,30.3455,94903.0
2020-06-29 12:30:00,31.15,31.65,31.15,31.36,112220.0,30.3553,30.8425,30.3553,30.5599,112220.0
2020-06-29 13:00:00,31.36,31.51,31.22,31.51,85629.0,30.5599,30.7061,30.4235,30.7061,85629.0
2020-06-29 13:30:00,31.5,31.56,31.07,31.08,48907.0,30.6964,30.7548,30.2773,30.2871,48907.0
2020-06-29 14:00:00,31.11,31.17,30.7,30.7,109902.0,30.3163,30.3748,29.9168,29.9168,109902.0
2020-06-29 14:30:00,30.72,30.86,30.52,30.68,100909.0,29.9363,30.0727,29.7414,29.8973,100909.0
2020-06-29 15:00:00,30.7,30.85,30.29,30.69,102095.0,29.9168,30.0629,29.5172,29.907,102095.0
2020-06-29 15:30:00,30.75,31.23,30.52,31.23,290106.0,29.9655,30.4332,29.7414,30.4332,290106.0
2020-06-30 09:30:00,30.83,31.56,30.78,31.21,146769.0,30.0434,30.7548,29.9947,30.4138,146769.0
2020-06-30 10:00:00,31.3,31.56,31.02,31.21,122661.0,30.5015,30.7548,30.2286,30.4138,122661.0
2020-06-30 10:30:00,31.22,31.99,30.97,31.96,168605.0,30.4235,31.1739,30.1799,31.1446,168605.0
2020-06-30 11:00:00,31.98,32.55,31.93,32.38,244702.0,31.1641,31.7196,31.1154,31.5539,244702.0
2020-06-30 11:30:00,32.29,32.31,31.95,32.25,83271.0,31.4662,31.4857,31.1349,31.4272,83271.0
2020-06-30 12:00:00,32.23,32.71,32.22,32.47,106463.0,31.4077,31.8755,31.398,31.6416,106463.0
2020-06-30 12:30:00,32.35,32.43,31.92,31.94,55017.0,31.5247,31.6026,31.1056,31.1251,55017.0
2020-06-30 13:00:00,31.95,32.04,31.71,32.04,54232.0,31.1349,31.2226,30.901,31.2226,54232.0
2020-06-30 13:30:00,31.99,32.12,31.84,32.11,113494.0,31.1739,31.3005,31.0277,31.2908,113494.0
2020-06-30 14:00:00,32.13,32.27,31.94,32.27,78285.0,31.3103,31.4467,31.1251,31.4467,78285.0
2020-06-30 14:30:00,32.24,32.38,32.17,32.32,32421.0,31.4175,31.5539,31.3493,31.4954,32421.0
2020-06-30 15:00:00,32.25,32.56,32.11,32.35,83572.0,31.4272,31.7293,31.2908,31.5247,83572.0
2020-06-30 15:30:00,32.35,32.79,32.33,32.45,187024.0,31.5247,31.9534,31.5052,31.6221,187024.0
2020-07-01 09:30:00,32.82,33.4,32.46,32.57,464705.0,31.9827,32.5479,31.6319,31.7391,464705.0
2020-07-01 10:00:00,32.63,33.27,32.6,32.74,181270.0,31.7975,32.4212,31.7683,31.9047,181270.0
2020-07-01 10:30:00,32.78,32.97,31.98,32.29,218616.0,31.9437,32.1289,31.1641,31.4662,218616.0
2020-07-01 11:00:00,32.3,32.34,31.2,31.26,204087.0,31.4759,31.5149,30.404,30.4625,204087.0
2020-07-01 11:30:00,31.31,31.92,31.25,31.83,112501.0,30.5112,31.1056,30.4527,31.0179,112501.0
2020-07-01 12:00:00,31.87,32.25,31.6,32.02,98608.0,31.0569,31.4272,30.7938,31.2031,98608.0
2020-07-01 12:30:00,32.02,32.29,31.79,31.83,97669.0,31.2031,31.4662,30.979,31.0179,97669.0
2020-07-01 13:00:00,31.82,31.87,31.45,31.73,49536.0,31.0082,31.0569,30.6476,30.9205,49536.0
2020-07-01 13:30:00,31.68,31.68,31.24,31.31,123428.0,30.8718,30.8718,30.443,30.5112,123428.0
2020-07-01 14:00:00,31.36,31.81,31.35,31.75,139317.0,30.5599,30.9984,30.5502,30.94,139317.0
2020-07-01 14:30:00,31.78,31.82,31.45,31.75,48697.0,30.9692,31.0082,30.6476,30.94,48697.0
2020-07-01 15:00:00,31.76,32.13,31.72,32.06,103714.0,30.9497,31.3103,30.9107,31.2421,103714.0
2020-07-01 15:30:00,32.07,32.2,31.5,31.54,122132.0,31.2518,31.3785,30.6964,30.7353,122132.0
2020-07-02 09:30:00,33.44,33.85,33.12,33.77,381159.0,32.5869,32.9864,32.275,32.9084,381159.0
2020-07-02 10:00:00,33.75,33.85,32.67,32.67,135403.0,32.889,32.9864,31.8365,31.8365,135403.0
2020-07-02 10:30:00,32.67,33.17,32.22,32.29,155287.0,31.8365,32.3237,31.398,31.4662,155287.0
2020-07-02 11:00:00,32.3,32.42,31.72,32.31,300782.0,31.4759,31.5929,30.9107,31.4857,300782.0
2020-07-02 11:30:00,32.32,32.86,32.32,32.69,113854.0,31.4954,32.0217,31.4954,31.856,113854.0
2020-07-02 12:00:00,32.71,32.71,32.33,32.54,93149.0,31.8755,31.8755,31.5052,31.7098,93149.0
2020-07-02 12:30:00,32.55,32.55,32.17,32.35,48948.0,31.7196,31.7196,31.3493,31.5247,48948.0
2020-07-02 13:00:00,32.3,32.38,32.25,32.35,28739.0,31.4759,31.5539,31.4272,31.5247,28739.0
2020-07-02 13:30:00,32.37,32.6,32.29,32.33,65033.0,31.5442,31.7683,31.4662,31.5052,65033.0
2020-07-02 14:00:00,32.31,32.5,32.21,32.46,55338.0,31.4857,31.6708,31.3882,31.6319,55338.0
2020-07-02 14:30:00,32.47,32.64,32.34,32.39,79998.0,31.6416,31.8073,31.5149,31.5636,79998.0
2020-07-02 15:00:00,32.41,32.45,32.11,32.19,48629.0,31.5831,31.6221,31.2908,31.3688,48629.0
2020-07-02 15:30:00,32.16,32.26,31.62,31.98,169465.0,31.3395,31.437,30.8133,31.1641,169465.0
2020-07-06 09:30:00,33.94,33.94,33.44,33.83,282067.0,33.0741,33.0741,32.5869,32.9669,282067.0
2020-07-06 10:00:00,33.79,34.0,32.4,32.67,231769.0,32.9279,33.1326,31.5734,31.8365,231769.0
2020-07-06 10:30:00,32.67,33.35,32.62,33.2,144685.0,31.8365,32.4992,31.7878,32.353,144685.0
2020-07-06 11:00:00,33.21,33.21,32.89,32.95,107601.0,32.3627,32.3627,32.0509,32.1094,107601.0
2020-07-06 11:30:00,32.96,32.99,32.44,32.44,110650.0,32.1191,32.1483,31.6124,31.6124,110650.0
2020-07-06 12:00:00,32.4,32.68,32.31,32.65,211354.0,31.5734,31.8463,31.4857,31.817,211354.0
2020-07-06 12:30:00,32.64,32.67,32.39,32.54,46550.0,31.8073,31.8365,31.5636,31.7098,46550.0
2020-07-06 13:00:00,32.58,32.71,32.34,32.69,66420.0,31.7488,31.8755,31.5149,31.856,66420.0
2020-07-06 13:30:00,32.7,33.02,32.62,32.91,61412.0,31.8657,32.1776,31.7878,32.0704,61412.0
2020-07-06 14:00:00,32.87,32.87,32.36,32.49,99284.0,32.0314,32.0314,31.5344,31.6611,99284.0
2020-07-06 14:30:00,32.48,32.69,32.37,32.49,63128.0,31.6514,31.856,31.5442,31.6611,63128.0
2020-07-06 15:00:00,32.48,32.71,32.46,32.67,106580.0,31.6514,31.8755,31.6319,31.8365,106580.0
2020-07-06 15:30:00,32.67,32.81,32.47,32.68,215691.0,31.8365,31.9729,31.6416,31.8463,215691.0
2020-07-07 09:30:00,31.78,31.9,31.37,31.5,181816.0,30.9692,31.0862,30.5697,30.6964,181816.0
2020-07-07 10:00:00,31.43,32.07,31.42,31.92,137740.0,30.6281,31.2518,30.6184,31.1056,137740.0
2020-07-07 10:30:00,31.91,32.08,31.58,32.03,47902.0,31.0959,31.2616,30.7743,31.2128,47902.0
2020-07-07 11:00:00,32.07,32.63,32.01,32.51,68690.0,31.2518,31.7975,31.1933,31.6806,68690.0
2020-07-07 11:30:00,32.56,32.57,32.2,32.26,76635.0,31.7293,31.7391,31.3785,31.437,76635.0
2020-07-07 12:00:00,32.31,32.35,31.97,32.09,40608.0,31.4857,31.5247,31.1544,31.2713,40608.0
2020-07-07 12:30:00,32.05,32.15,31.63,31.77,97292.0,31.2323,31.3298,30.823,30.9595,97292.0
2020-07-07 13:00:00,31.74,31.9,31.64,31.86,109234.0,30.9302,31.0862,30.8328,31.0472,109234.0
2020-07-07 13:30:00,31.8,32.05,31.77,31.98,49236.0,30.9887,31.2323,30.9595,31.1641,49236.0
2020-07-07 14:00:00,31.95,32.05,31.59,31.59,26345.0,31.1349,31.2323,30.7841,30.7841,26345.0
2020-07-07 14:30:00,31.58,31.63,31.4,31.58,69033.0,30.7743,30.823,30.5989,30.7743,69033.0
2020-07-07 15:00:00,31.59,31.61,30.96,31.15,95738.0,30.7841,30.8035,30.1701,30.3553,95738.0
2020-07-07 15:30:00,31.14,31.19,30.63,30.86,204630.0,30.3455,30.3943,29.8486,30.0727,204630.0
2020-07-08 09:30:00,30.88,31.7,30.43,31.63,243650.0,30.0922,30.8913,29.6537,30.823,243650.0
2020-07-08 10:00:00,31.66,31.93,31.11,31.18,115563.0,30.8523,31.1154,30.3163,30.3845,115563.0
2020-07-08 10:30:00,31.19,31.32,30.79,30.87,110616.0,30.3943,30.5209,30.0045,30.0824,110616.0
2020-07-08 11:00:00,30.91,30.91,29.75,30.15,269848.0,30.1214,30.1214,28.991,29.3808,269848.0
2020-07-08 11:30:00,30.15,30.78,30.14,30.71,122423.0,29.3808,29.9947,29.3711,29.9265,122423.0
2020-07-08 12:00:00,30.76,31.0,30.65,30.91,48829.0,29.9752,30.2091,29.868,30.1214,48829.0
2020-07-08 12:30:00,30.96,30.97,30.7,30.94,61470.0,30.1701,30.1799,29.9168,30.1506,61470.0
2020-07-08 13:00:00,30.87,30.91,30.5,30.61,36269.0,30.0824,30.1214,29.7219,29.8291,36269.0
2020-07-08 13:30:00,30.63,30.82,30.62,30.65,46563.0,29.8486,30.0337,29.8388,29.868,46563.0
2020-07-08 14:00:00,30.6,30.96,30.6,30.87,53818.0,29.8193,30.1701,29.8193,30.0824,53818.0
2020-07-08 14:30:00,30.82,30.84,30.45,30.69,59477.0,30.0337,30.0532,29.6731,29.907,59477.0
2020-07-08 15:00:00,30.73,31.34,30.69,31.21,89542.0,29.946,30.5404,29.907,30.4138,89542.0
2020-07-08 15:30:00,31.14,31.59,31.07,31.57,135358.0,30.3455,30.7841,30.2773,30.7646,135358.0
2020-07-09 09:30:00,31.67,31.81,30.6,30.73,191920.0,30.862,30.9984,29.8193,29.946,191920.0
2020-07-09 10:00:00,30.78,31.17,30.14,30.31,222784.0,29.9947,30.3748,29.3711,29.5367,222784.0
2020-07-09 10:30:00,30.27,30.48,28.84,28.89,362911.0,29.4977,29.7024,28.1042,28.1529,362911.0
2020-07-09 11:00:00,28.87,29.44,28.48,28.97,500227.0,28.1335,28.6889,27.7534,28.2309,500227.0
2020-07-09 11:30:00,28.97,29.33,28.52,29.27,225454.0,28.2309,28.5817,27.7924,28.5232,225454.0
2020-07-09 12:00:00,29.31,29.88,29.28,29.64,195153.0,28.5622,29.1177,28.533,28.8838,195153.0
2020-07-09 12:30:00,29.59,29.86,29.5,29.86,44461.0,28.8351,29.0982,28.7474,29.0982,44461.0
2020-07-09 13:00:00,29.8,30.29,29.8,29.95,152824.0,29.0397,29.5172,29.0397,29.1859,152824.0
2020-07-09 13:30:00,29.99,30.15,29.61,29.67,93427.0,29.2249,29.3808,28.8546,28.913,93427.0
2020-07-09 14:00:00,29.66,30.27,29.61,30.14,61090.0,28.9033,29.4977,28.8546,29.3711,61090.0
2020-07-09 14:30:00,30.14,30.14,29.83,30.02,69676.0,29.3711,29.3711,29.069,29.2541,69676.0
2020-07-09 15:00:00,30.04,30.24,29.54,29.58,189119.0,29.2736,29.4685,28.7864,28.8253,189119.0
2020-07-09 15:30:00,29.55,30.02,29.32,29.62,196603.0,28.7961,29.2541,28.572,28.8643,196603.0
2020-07-10 09:30:00,29.76,30.53,29.3,30.16,313312.0,29.0007,29.7511,28.5525,29.3905,313312.0
2020-07-10 10:00:00,30.08,30.45,29.56,30.35,147219.0,29.3126,29.6731,28.8059,29.5757,147219.0
2020-07-10 10:30:00,30.33,31.09,30.31,30.63,221673.0,29.5562,30.2968,29.5367,29.8486,221673.0
2020-07-10 11:00:00,30.53,30.73,30.29,30.62,99695.0,29.7511,29.946,29.5172,29.8388,99695.0
2020-07-10 11:30:00,30.6,30.91,30.43,30.86,80565.0,29.8193,30.1214,29.6537,30.0727,80565.0
2020-07-10 12:00:00,30.84,31.2,30.78,30.86,152960.0,30.0532,30.404,29.9947,30.0727,152960.0
2020-07-10 12:30:00,30.8,31.07,30.61,31.05,44377.0,30.0142,30.2773,29.8291,30.2578,44377.0
2020-07-10 13:00:00,31.0,31.0,30.62,30.81,47576.0,30.2091,30.2091,29.8388,30.024,47576.0
2020-07-10 13:30:00,30.82,31.08,30.73,30.87,59957.0,30.0337,30.2871,29.946,30.0824,59957.0
2020-07-10 14:00:00,30.91,30.95,30.6,30.62,31334.0,30.1214,30.1604,29.8193,29.8388,31334.0
2020-07-10 14:30:00,30.62,30.86,30.62,30.69,27619.0,29.8388,30.0727,29.8388,29.907,27619.0
2020-07-10 15:00:00,30.67,31.23,30.61,31.05,128365.0,29.8875,30.4332,29.8291,30.2578,128365.0
2020-07-10 15:30:00,31.05,31.2,30.87,31.12,183458.0,30.2578,30.404,30.0824,30.3261,183458.0
2020-07-13 09:30:00,32.11,32.27,31.21,31.21,302490.0,31.2908,31.4467,30.4138,30.4138,302490.0
2020-07-13 10:00:00,31.19,31.8,30.84,31.79,118142.0,30.3943,30.9887,30.0532,30.979,118142.0
2020-07-13 10:30:00,31.82,31.93,31.17,31.65,166913.0,31.0082,31.1154,30.3748,30.8425,166913.0
2020-07-13 11:00:00,31.59,32.13,31.5,32.04,104066.0,30.7841,31.3103,30.6964,31.2226,104066.0
2020-07-13 11:30:00,32.09,32.1,31.8,31.87,93138.0,31.2713,31.281,30.9887,31.0569,93138.0
2020-07-13 12:00:00,31.86,32.0,31.77,31.94,65863.0,31.0472,31.1836,30.9595,31.1251,65863.0
2020-07-13 12:30:00,31.92,32.51,31.92,32.51,108527.0,31.1056,31.6806,31.1056,31.6806,108527.0
2020-07-13 13:00:00,32.54,33.2,32.45,32.98,144279.0,31.7098,32.353,31.6221,32.1386,144279.0
2020-07-13 13:30:00,33.0,33.28,32.93,32.93,99395.0,32.1581,32.4309,32.0899,32.0899,99395.0
2020-07-13 14:00:00,32.94,33.0,32.18,32.21,187254.0,32.0996,32.1581,31.359,31.3882,187254.0
2020-07-13 14:30:00,32.26,32.42,31.95,32.27,106585.0,31.437,31.5929,31.1349,31.4467,106585.0
2020-07-13 15:00:00,32.34,32.34,31.0,31.0,112421.0,31.5149,31.5149,30.2091,30.2091,112421.0
2020-07-13 15:30:00,30.98,31.07,29.82,29.86,339400.0,30.1896,30.2773,29.0592,29.0982,339400.0
2020-07-14 09:30:00,29.84,30.54,29.48,30.32,256595.0,29.0787,29.7608,28.7279,29.5465,256595.0
2020-07-14 10:00:00,30.28,30.41,29.36,30.3,171895.0,29.5075,29.6342,28.611,29.527,171895.0
2020-07-14 10:30:00,30.38,30.92,30.24,30.47,269170.0,29.6049,30.1312,29.4685,29.6926,269170.0
2020-07-14 11:00:00,30.56,30.94,30.3,30.45,167921.0,29.7803,30.1506,29.527,29.6731,167921.0
2020-07-14 11:30:00,30.33,31.04,30.33,30.8,125038.0,29.5562,30.2481,29.5562,30.0142,125038.0
2020-07-14 12:00:00,30.82,30.94,30.44,30.6,109129.0,30.0337,30.1506,29.6634,29.8193,109129.0
2020-07-14 12:30:00,30.66,30.73,30.37,30.46,74488.0,29.8778,29.946,29.5952,29.6829,74488.0
2020-07-14 13:00:00,30.48,30.53,30.23,30.38,67308.0,29.7024,29.7511,29.4588,29.6049,67308.0
2020-07-14 13:30:00,30.35,30.83,30.34,30.65,95537.0,29.5757,30.0434,29.566,29.868,95537.0
2020-07-14 14:00:00,30.68,30.99,30.58,30.87,65580.0,29.8973,30.1994,29.7998,30.0824,65580.0
2020-07-14 14:30:00,30.9,30.96,30.63,30.87,45589.0,30.1117,30.1701,29.8486,30.0824,45589.0
2020-07-14 15:00:00,30.86,30.96,30.33,30.75,80466.0,30.0727,30.1701,29.5562,29.9655,80466.0
2020-07-14 15:30:00,30.8,31.47,30.72,31.45,119084.0,30.0142,30.6671,29.9363,30.6476,119084.0
2020-07-15 09:30:00,33.8,34.37,33.39,34.22,370057.0,32.9377,33.4931,32.5381,33.347,370057.0
2020-07-15 10:00:00,34.24,34.53,33.7,34.51,219673.0,33.3665,33.6491,32.8402,33.6296,219673.0
2020-07-15 10:30:00,34.54,35.1,34.5,34.98,333028.0,33.6588,34.2045,33.6198,34.0876,333028.0
2020-07-15 11:00:00,35.03,35.03,34.1,34.64,146682.0,34.1363,34.1363,33.23,33.7562,146682.0
2020-07-15 11:30:00,34.65,34.65,33.78,33.78,96365.0,33.766,33.766,32.9182,32.9182,96365.0
2020-07-15 12:00:00,33.82,34.24,33.53,34.22,120667.0,32.9572,33.3665,32.6746,33.347,120667.0
2020-07-15 12:30:00,34.19,34.57,33.98,34.57,127484.0,33.3177,33.688,33.1131,33.688,127484.0
2020-07-15 13:00:00,34.57,34.69,34.42,34.6,102170.0,33.688,33.805,33.5419,33.7173,102170.0
2020-07-15 13:30:00,34.55,34.79,34.54,34.66,43215.0,33.6685,33.9024,33.6588,33.7757,43215.0
2020-07-15 14:00:00,34.56,34.95,34.54,34.84,68158.0,33.6783,34.0583,33.6588,33.9511,68158.0
2020-07-15 14:30:00,34.93,35.25,34.74,34.84,149956.0,34.0388,34.3507,33.8537,33.9511,149956.0
2020-07-15 15:00:00,34.89,35.05,34.7,35.05,68561.0,33.9999,34.1558,33.8147,34.1558,68561.0
2020-07-15 15:30:00,35.1,35.35,34.81,34.87,127771.0,34.2045,34.4481,33.9219,33.9804,127771.0
2020-07-16 09:30:00,34.22,34.4,33.33,34.0,272805.0,33.347,33.5224,32.4797,33.1326,272805.0
2020-07-16 10:00:00,34.01,34.4,33.62,34.32,155744.0,33.1423,33.5224,32.7623,33.4444,155744.0
2020-07-16 10:30:00,34.29,34.52,34.18,34.23,112049.0,33.4152,33.6393,33.308,33.3567,112049.0
2020-07-16 11:00:00,34.15,34.61,33.95,34.45,68878.0,33.2787,33.727,33.0839,33.5711,68878.0
2020-07-16 11:30:00,34.42,34.47,34.09,34.2,65327.0,33.5419,33.5906,33.2203,33.3275,65327.0
2020-07-16 12:00:00,34.17,34.17,33.69,33.91,65405.0,33.2982,33.2982,32.8305,33.0449,65405.0
2020-07-16 12:30:00,33.91,33.91,33.48,33.52,80920.0,33.0449,33.0449,32.6258,32.6648,80920.0
2020-07-16 13:00:00,33.49,34.07,33.49,34.05,77454.0,32.6356,33.2008,32.6356,33.1813,77454.0
2020-07-16 13:30:00,34.05,34.05,33.52,33.78,152586.0,33.1813,33.1813,32.6648,32.9182,152586.0
2020-07-16 14:00:00,33.8,34.05,33.79,33.98,38478.0,32.9377,33.1813,32.9279,33.1131,38478.0
2020-07-16 14:30:00,34.0,34.06,33.58,33.59,84557.0,33.1326,33.191,32.7233,32.733,84557.0
2020-07-16 15:00:00,33.62,33.98,33.48,33.98,120033.0,32.7623,33.1131,32.6258,33.1131,120033.0
2020-07-16 15:30:00,33.93,34.25,33.8,34.19,199135.0,33.0644,33.3762,32.9377,33.3177,199135.0
2020-07-17 09:30:00,34.56,34.93,34.09,34.5,161366.0,33.6783,34.0388,33.2203,33.6198,161366.0
2020-07-17 10:00:00,34.48,34.52,33.8,34.0,152285.0,33.6003,33.6393,32.9377,33.1326,152285.0
2020-07-17 10:30:00,33.98,34.69,33.86,34.66,91284.0,33.1131,33.805,32.9961,33.7757,91284.0
2020-07-17 11:00:00,34.67,34.88,34.61,34.75,90194.0,33.7855,33.9901,33.727,33.8634,90194.0
2020-07-17 11:30:00,34.79,35.01,34.69,35.0,72771.0,33.9024,34.1168,33.805,34.1071,72771.0
2020-07-17 12:00:00,35.02,35.25,34.95,34.97,101201.0,34.1266,34.3507,34.0583,34.0778,101201.0
2020-07-17 12:30:00,34.96,34.96,34.64,34.66,20791.0,34.0681,34.0681,33.7562,33.7757,20791.0
2020-07-17 13:00:00,34.62,34.87,34.61,34.72,124675.0,33.7368,33.9804,33.727,33.8342,124675.0
2020-07-17 13:30:00,34.68,34.73,34.48,34.65,26278.0,33.7952,33.844,33.6003,33.766,26278.0
2020-07-17 14:00:00,34.63,34.81,34.58,34.62,26151.0,33.7465,33.9219,33.6978,33.7368,26151.0
2020-07-17 14:30:00,34.6,34.61,34.38,34.54,52435.0,33.7173,33.727,33.5029,33.6588,52435.0
2020-07-17 15:00:00,34.51,34.67,34.34,34.61,46949.0,33.6296,33.7855,33.4639,33.727,46949.0
2020-07-17 15:30:00,34.6,34.77,34.43,34.53,171611.0,33.7173,33.8829,33.5516,33.6491,171611.0
2020-07-20 09:30:00,34.24,34.71,33.7,33.77,186359.0,33.3665,33.8245,32.8402,32.9084,186359.0
2020-07-20 10:00:00,33.71,34.09,33.66,34.03,115215.0,32.85,33.2203,32.8012,33.1618,115215.0
2020-07-20 10:30:00,34.06,34.4,34.06,34.08,94311.0,33.191,33.5224,33.191,33.2105,94311.0
2020-07-20 11:00:00,34.09,34.25,33.9,34.02,33619.0,33.2203,33.3762,33.0351,33.1521,33619.0
2020-07-20 11:30:00,34.03,34.15,33.94,33.94,31422.0,33.1618,33.2787,33.0741,33.0741,31422.0
2020-07-20 12:00:00,33.94,33.95,33.56,33.59,80433.0,33.0741,33.0839,32.7038,32.733,80433.0
2020-07-20 12:30:00,33.56,33.91,33.53,33.9,35236.0,32.7038,33.0449,32.6746,33.0351,35236.0
2020-07-20 13:00:00,33.9,33.97,33.8,33.96,41787.0,33.0351,33.1033,32.9377,33.0936,41787.0
2020-07-20 13:30:00,33.97,34.33,33.96,34.19,54995.0,33.1033,33.4542,33.0936,33.3177,54995.0
2020-07-20 14:00:00,34.16,34.28,34.1,34.19,20824.0,33.2885,33.4054,33.23,33.3177,20824.0
2020-07-20 14:30:00,34.22,34.34,34.16,34.26,41689.0,33.347,33.4639,33.2885,33.3859,41689.0
2020-07-20 15:00:00,34.21,34.28,34.07,34.16,44264.0,33.3372,33.4054,33.2008,33.2885,44264.0
2020-07-20 15:30:00,34.19,34.32,34.06,34.06,132979.0,33.3177,33.4444,33.191,33.191,132979.0
2020-07-21 09:30:00,35.21,36.33,34.98,36.12,553568.0,34.3117,35.4031,34.0876,35.1985,553568.0
2020-07-21 10:00:00,36.15,36.21,35.13,35.22,390204.0,35.2277,35.2862,34.2337,34.3214,390204.0
2020-07-21 10:30:00,35.24,35.82,35.14,35.82,279717.0,34.3409,34.9061,34.2435,34.9061,279717.0
2020-07-21 11:00:00,35.83,36.17,35.63,36.12,208164.0,34.9159,35.2472,34.721,35.1985,208164.0
2020-07-21 11:30:00,36.13,36.18,35.62,35.77,196557.0,35.2082,35.257,34.7112,34.8574,196557.0
2020-07-21 12:00:00,35.77,35.89,35.54,35.8,148162.0,34.8574,34.9744,34.6333,34.8867,148162.0
2020-07-21 12:30:00,35.76,35.95,35.71,35.93,153001.0,34.8477,35.0328,34.7989,35.0133,153001.0
2020-07-21 13:00:00,35.92,36.01,35.77,35.98,151951.0,35.0036,35.0913,34.8574,35.0621,151951.0
2020-07-21 13:30:00,35.95,36.02,35.71,35.77,108163.0,35.0328,35.101,34.7989,34.8574,108163.0
2020-07-21 14:00:00,35.77,35.93,35.68,35.81,190655.0,34.8574,35.0133,34.7697,34.8964,190655.0
2020-07-21 14:30:00,35.81,35.85,35.7,35.85,160311.0,34.8964,34.9354,34.7892,34.9354,160311.0
2020-07-21 15:00:00,35.81,35.82,35.34,35.45,376295.0,34.8964,34.9061,34.4384,34.5456,376295.0
2020-07-21 15:30:00,35.46,35.56,35.09,35.54,457489.0,34.5553,34.6528,34.1948,34.6333,457489.0
2020-07-22 09:30:00,34.89,35.73,34.86,35.29,175334.0,33.9999,34.8184,33.9706,34.3897,175334.0
2020-07-22 10:00:00,35.25,35.62,35.25,35.61,53913.0,34.3507,34.7112,34.3507,34.7015,53913.0
2020-07-22 10:30:00,35.59,36.01,35.45,35.76,149046.0,34.682,35.0913,34.5456,34.8477,149046.0
2020-07-22 11:00:00,35.79,35.87,35.44,35.73,88928.0,34.8769,34.9549,34.5358,34.8184,88928.0
2020-07-22 11:30:00,35.75,35.76,35.52,35.55,30533.0,34.8379,34.8477,34.6138,34.643,30533.0
2020-07-22 12:00:00,35.69,35.87,35.5,35.67,27713.0,34.7795,34.9549,34.5943,34.76,27713.0
2020-07-22 12:30:00,35.71,35.8,35.5,35.58,36075.0,34.7989,34.8867,34.5943,34.6723,36075.0
2020-07-22 13:00:00,35.58,35.59,35.37,35.47,33996.0,34.6723,34.682,34.4676,34.5651,33996.0
2020-07-22 13:30:00,35.5,35.5,35.18,35.18,47444.0,34.5943,34.5943,34.2825,34.2825,47444.0
2020-07-22 14:00:00,35.19,35.38,35.17,35.17,12839.0,34.2922,34.4774,34.2727,34.2727,12839.0
2020-07-22 14:30:00,35.14,35.44,35.07,35.31,27773.0,34.2435,34.5358,34.1753,34.4092,27773.0
2020-07-22 15:00:00,35.4,35.51,35.28,35.4,39699.0,34.4969,34.6041,34.3799,34.4969,39699.0
2020-07-22 15:30:00,35.42,35.67,35.31,35.67,129893.0,34.5163,34.76,34.4092,34.76,129893.0
2020-07-23 09:30:00,35.54,36.25,35.25,36.25,251847.0,34.6333,35.3252,34.3507,35.3252,251847.0
2020-07-23 10:00:00,36.25,36.29,35.78,36.16,131998.0,35.3252,35.3642,34.8672,35.2375,131998.0
2020-07-23 10:30:00,36.2,36.58,36.14,36.3,123761.0,35.2764,35.6468,35.218,35.3739,123761.0
2020-07-23 11:00:00,36.34,36.7,36.27,36.65,92498.0,35.4129,35.7637,35.3447,35.715,92498.0
2020-07-23 11:30:00,36.68,37.1,36.64,36.9,99293.0,35.7442,36.1535,35.7052,35.9586,99293.0
2020-07-23 12:00:00,36.91,36.93,36.6,36.7,74537.0,35.9683,35.9878,35.6662,35.7637,74537.0
2020-07-23 12:30:00,36.68,36.71,36.37,36.37,69233.0,35.7442,35.7734,35.4421,35.4421,69233.0
2020-07-23 13:00:00,36.48,36.59,36.2,36.34,12120.0,35.5493,35.6565,35.2764,35.4129,12120.0
2020-07-23 13:30:00,36.3,36.31,35.44,35.7,109109.0,35.3739,35.3836,34.5358,34.7892,109109.0
2020-07-23 14:00:00,35.62,35.67,34.58,35.16,156259.0,34.7112,34.76,33.6978,34.263,156259.0
2020-07-23 14:30:00,35.14,35.7,35.05,35.57,101226.0,34.2435,34.7892,34.1558,34.6625,101226.0
2020-07-23 15:00:00,35.65,35.69,35.29,35.58,60945.0,34.7405,34.7795,34.3897,34.6723,60945.0
2020-07-23 15:30:00,35.54,35.77,35.24,35.68,127844.0,34.6333,34.8574,34.3409,34.7697,127844.0
2020-07-24 09:30:00,34.97,35.26,34.25,34.5,250540.0,34.0778,34.3604,33.3762,33.6198,250540.0
2020-07-24 10:00:00,34.57,34.96,34.48,34.91,74891.0,33.688,34.0681,33.6003,34.0194,74891.0
2020-07-24 10:30:00,34.94,35.18,34.58,35.12,122079.0,34.0486,34.2825,33.6978,34.224,122079.0
2020-07-24 11:00:00,35.12,35.2,34.56,34.7,76671.0,34.224,34.302,33.6783,33.8147,76671.0
2020-07-24 11:30:00,34.7,34.83,34.45,34.47,92778.0,33.8147,33.9414,33.5711,33.5906,92778.0
2020-07-24 12:00:00,34.58,34.61,34.3,34.55,129850.0,33.6978,33.727,33.4249,33.6685,129850.0
2020-07-24 12:30:00,34.54,34.66,34.2,34.34,116704.0,33.6588,33.7757,33.3275,33.4639,116704.0
2020-07-24 13:00:00,34.33,34.42,33.77,34.13,171169.0,33.4542,33.5419,32.9084,33.2593,171169.0
2020-07-24 13:30:00,34.1,34.32,34.02,34.25,57297.0,33.23,33.4444,33.1521,33.3762,57297.0
2020-07-24 14:00:00,34.28,34.55,34.25,34.55,42123.0,33.4054,33.6685,33.3762,33.6685,42123.0
2020-07-24 14:30:00,34.54,34.56,34.18,34.32,112775.0,33.6588,33.6783,33.308,33.4444,112775.0
2020-07-24 15:00:00,34.31,34.46,33.89,33.93,102850.0,33.4347,33.5808,33.0254,33.0644,102850.0
2020-07-24 15:30:00,33.96,34.27,33.81,34.08,227270.0,33.0936,33.3957,32.9474,33.2105,227270.0
2020-07-27 09:30:00,34.27,34.69,33.66,34.63,220646.0,33.3957,33.805,32.8012,33.7465,220646.0
2020-07-27 10:00:00,34.63,34.85,34.42,34.84,89485.0,33.7465,33.9609,33.5419,33.9511,89485.0
2020-07-27 10:30:00,34.86,34.93,34.5,34.5,55547.0,33.9706,34.0388,33.6198,33.6198,55547.0
2020-07-27 11:00:00,34.47,34.55,34.09,34.15,55984.0,33.5906,33.6685,33.2203,33.2787,55984.0
2020-07-27 11:30:00,34.15,34.26,33.9,34.2,91752.0,33.2787,33.3859,33.0351,33.3275,91752.0
2020-07-27 12:00:00,34.22,34.46,34.16,34.46,33611.0,33.347,33.5808,33.2885,33.5808,33611.0
2020-07-27 12:30:00,34.43,34.53,34.31,34.5,36115.0,33.5516,33.6491,33.4347,33.6198,36115.0
2020-07-27 13:00:00,34.51,34.64,34.46,34.6,26973.0,33.6296,33.7562,33.5808,33.7173,26973.0
2020-07-27 13:30:00,34.63,34.72,34.58,34.6,23327.0,33.7465,33.8342,33.6978,33.7173,23327.0
2020-07-27 14:00:00,34.56,34.78,34.43,34.64,37880.0,33.6783,33.8927,33.5516,33.7562,37880.0
2020-07-27 14:30:00,34.65,34.71,34.56,34.67,33705.0,33.766,33.8245,33.6783,33.7855,33705.0
2020-07-27 15:00:00,34.72,35.07,34.71,35.02,77526.0,33.8342,34.1753,33.8245,34.1266,77526.0
2020-07-27 15:30:00,35.05,35.26,35.0,35.22,114624.0,34.1558,34.3604,34.1071,34.3214,114624.0
2020-07-28 09:30:00,34.83,35.5,34.5,34.82,146416.0,33.9414,34.5943,33.6198,33.9317,146416.0
2020-07-28 10:00:00,34.82,35.32,34.82,34.97,66176.0,33.9317,34.4189,33.9317,34.0778,66176.0
2020-07-28 10:30:00,34.98,35.05,34.65,34.86,54974.0,34.0876,34.1558,33.766,33.9706,54974.0
2020-07-28 11:00:00,34.88,35.13,34.59,35.09,38582.0,33.9901,34.2337,33.7075,34.1948,38582.0
2020-07-28 11:30:00,35.09,35.26,34.96,35.1,21534.0,34.1948,34.3604,34.0681,34.2045,21534.0
2020-07-28 12:00:00,35.02,35.19,34.85,34.9,45475.0,34.1266,34.2922,33.9609,34.0096,45475.0
2020-07-28 12:30:00,34.99,35.15,34.89,35.1,52533.0,34.0973,34.2532,33.9999,34.2045,52533.0
2020-07-28 13:00:00,35.15,35.17,34.93,35.11,47201.0,34.2532,34.2727,34.0388,34.2143,47201.0
2020-07-28 13:30:00,35.09,35.18,35.04,35.18,15545.0,34.1948,34.2825,34.146,34.2825,15545.0
2020-07-28 14:00:00,35.17,35.27,35.13,35.13,17615.0,34.2727,34.3702,34.2337,34.2337,17615.0
2020-07-28 14:30:00,35.15,35.19,34.96,35.01,16287.0,34.2532,34.2922,34.0681,34.1168,16287.0
2020-07-28 15:00:00,34.98,34.99,34.7,34.74,19935.0,34.0876,34.0973,33.8147,33.8537,19935.0
2020-07-28 15:30:00,34.73,34.85,34.09,34.16,74100.0,33.844,33.9609,33.2203,33.2885,74100.0
2020-07-29 09:30:00,34.77,35.42,34.77,35.17,170214.0,33.8829,34.5163,33.8829,34.2727,170214.0
2020-07-29 10:00:00,35.23,35.46,35.13,35.22,92674.0,34.3312,34.5553,34.2337,34.3214,92674.0
2020-07-29 10:30:00,35.19,35.31,35.08,35.29,56169.0,34.2922,34.4092,34.185,34.3897,56169.0
2020-07-29 11:00:00,35.34,35.62,35.27,35.62,112335.0,34.4384,34.7112,34.3702,34.7112,112335.0
2020-07-29 11:30:00,35.61,35.69,35.56,35.65,45607.0,34.7015,34.7795,34.6528,34.7405,45607.0
2020-07-29 12:00:00,35.62,35.83,35.6,35.79,57442.0,34.7112,34.9159,34.6918,34.8769,57442.0
2020-07-29 12:30:00,35.81,35.88,35.66,35.66,37777.0,34.8964,34.9646,34.7502,34.7502,37777.0
2020-07-29 13:00:00,35.67,35.77,35.54,35.73,48551.0,34.76,34.8574,34.6333,34.8184,48551.0
2020-07-29 13:30:00,35.76,35.76,35.68,35.74,16856.0,34.8477,34.8477,34.7697,34.8282,16856.0
2020-07-29 14:00:00,35.71,35.88,35.65,35.81,38110.0,34.7989,34.9646,34.7405,34.8964,38110.0
2020-07-29 14:30:00,35.82,36.15,35.81,35.9,86137.0,34.9061,35.2277,34.8964,34.9841,86137.0
2020-07-29 15:00:00,35.91,36.32,35.69,36.15,153978.0,34.9938,35.3934,34.7795,35.2277,153978.0
2020-07-29 15:30:00,36.15,36.44,36.03,36.4,117077.0,35.2277,35.5103,35.1108,35.4713,117077.0
2020-07-30 09:30:00,34.78,35.18,34.26,34.26,274394.0,33.8927,34.2825,33.3859,33.3859,274394.0
2020-07-30 10:00:00,34.25,34.85,34.21,34.64,137617.0,33.3762,33.9609,33.3372,33.7562,137617.0
2020-07-30 10:30:00,34.65,35.01,34.54,34.99,47995.0,33.766,34.1168,33.6588,34.0973,47995.0
2020-07-30 11:00:00,34.97,35.6,34.93,35.37,132528.0,34.0778,34.6918,34.0388,34.4676,132528.0
2020-07-30 11:30:00,35.43,35.55,35.35,35.36,52067.0,34.5261,34.643,34.4481,34.4579,52067.0
2020-07-30 12:00:00,35.49,35.94,35.4,35.63,75143.0,34.5846,35.0231,34.4969,34.721,75143.0
2020-07-30 12:30:00,35.64,35.76,35.61,35.69,13587.0,34.7307,34.8477,34.7015,34.7795,13587.0
2020-07-30 13:00:00,35.69,35.96,35.65,35.74,25456.0,34.7795,35.0426,34.7405,34.8282,25456.0
2020-07-30 13:30:00,35.73,36.01,35.58,35.95,25087.0,34.8184,35.0913,34.6723,35.0328,25087.0
2020-07-30 14:00:00,35.94,36.09,35.77,35.77,67696.0,35.0231,35.1693,34.8574,34.8574,67696.0
2020-07-30 14:30:00,35.8,36.03,35.78,35.8,26797.0,34.8867,35.1108,34.8672,34.8867,26797.0
2020-07-30 15:00:00,35.9,36.1,35.68,36.07,65590.0,34.9841,35.179,34.7697,35.1498,65590.0
2020-07-30 15:30:00,36.13,36.22,35.75,36.0,130468.0,35.2082,35.2959,34.8379,35.0815,130468.0
2020-07-31 09:30:00,35.56,35.71,35.13,35.42,229248.0,34.6528,34.7989,34.2337,34.5163,229248.0
2020-07-31 10:00:00,35.49,35.49,33.8,33.82,330731.0,34.5846,34.5846,32.9377,32.9572,330731.0
2020-07-31 10:30:00,33.8,34.02,33.42,33.9,192155.0,32.9377,33.1521,32.5674,33.0351,192155.0
2020-07-31 11:00:00,33.9,34.23,33.56,34.13,95867.0,33.0351,33.3567,32.7038,33.2593,95867.0
2020-07-31 11:30:00,34.14,34.14,33.35,33.39,81632.0,33.269,33.269,32.4992,32.5381,81632.0
2020-07-31 12:00:00,33.41,33.63,33.1,33.61,140924.0,32.5576,32.772,32.2555,32.7525,140924.0
2020-07-31 12:30:00,33.6,33.6,33.03,33.27,64723.0,32.7428,32.7428,32.1873,32.4212,64723.0
2020-07-31 13:00:00,33.25,33.84,33.25,33.83,32839.0,32.4017,32.9767,32.4017,32.9669,32839.0
2020-07-31 13:30:00,33.87,34.17,33.82,33.86,54889.0,33.0059,33.2982,32.9572,32.9961,54889.0
2020-07-31 14:00:00,33.86,34.14,33.66,33.84,57423.0,32.9961,33.269,32.8012,32.9767,57423.0
2020-07-31 14:30:00,33.84,34.23,33.84,34.11,44371.0,32.9767,33.3567,32.9767,33.2398,44371.0
2020-07-31 15:00:00,34.16,34.27,34.03,34.22,78492.0,33.2885,33.3957,33.1618,33.347,78492.0
2020-07-31 15:30:00,34.23,34.99,34.16,34.99,148576.0,33.3567,34.0973,33.2885,34.0973,148576.0
2020-08-03 09:30:00,35.57,35.62,34.85,35.46,231331.0,34.6625,34.7112,33.9609,34.5553,231331.0
2020-08-03 10:00:00,35.48,35.81,35.42,35.57,184802.0,34.5748,34.8964,34.5163,34.6625,184802.0
2020-08-03 10:30:00,35.6,35.76,35.14,35.35,104708.0,34.6918,34.8477,34.2435,34.4481,104708.0
2020-08-03 11:00:00,35.39,36.01,35.39,35.91,200292.0,34.4871,35.0913,34.4871,34.9938,200292.0
2020-08-03 11:30:00,35.96,36.53,35.93,36.26,274982.0,35.0426,35.598,35.0133,35.3349,274982.0
2020-08-03 12:00:00,36.28,36.36,36.06,36.17,55309.0,35.3544,35.4324,35.14,35.2472,55309.0
2020-08-03 12:30:00,36.16,36.4,36.07,36.29,68269.0,35.2375,35.4713,35.1498,35.3642,68269.0
2020-08-03 13:00:00,36.24,36.37,36.05,36.34,46292.0,35.3154,35.4421,35.1303,35.4129,46292.0
2020-08-03 13:30:00,36.37,36.43,36.31,36.36,23399.0,35.4421,35.5006,35.3836,35.4324,23399.0
2020-08-03 14:00:00,36.38,36.67,36.27,36.65,46840.0,35.4519,35.7345,35.3447,35.715,46840.0
2020-08-03 14:30:00,36.68,36.78,36.63,36.75,42074.0,35.7442,35.8416,35.6955,35.8124,42074.0
2020-08-03 15:00:00,36.72,36.76,36.52,36.65,50197.0,35.7832,35.8222,35.5883,35.715,50197.0
2020-08-03 15:30:00,36.69,36.79,36.47,36.73,147962.0,35.7539,35.8514,35.5396,35.7929,147962.0
2020-08-04 09:30:00,36.37,36.94,36.35,36.6,164015.0,35.4421,35.9976,35.4226,35.6662,164015.0
2020-08-04 10:00:00,36.56,37.16,36.32,36.32,139042.0,35.6273,36.212,35.3934,35.3934,139042.0
2020-08-04 10:30:00,36.33,36.9,36.14,36.78,114036.0,35.4031,35.9586,35.218,35.8416,114036.0
2020-08-04 11:00:00,36.9,37.25,36.75,37.2,57912.0,35.9586,36.2997,35.8124,36.2509,57912.0
2020-08-04 11:30:00,37.15,37.25,36.81,36.81,94954.0,36.2022,36.2997,35.8709,35.8709,94954.0
2020-08-04 12:00:00,36.82,36.86,36.57,36.8,81327.0,35.8806,35.9196,35.637,35.8611,81327.0
2020-08-04 12:30:00,36.79,37.13,36.72,37.09,43654.0,35.8514,36.1827,35.7832,36.1437,43654.0
2020-08-04 13:00:00,37.12,37.29,37.02,37.2,65811.0,36.173,36.3386,36.0755,36.2509,65811.0
2020-08-04 13:30:00,37.23,37.39,37.19,37.39,24155.0,36.2802,36.4361,36.2412,36.4361,24155.0
2020-08-04 14:00:00,37.39,37.5,37.04,37.05,39305.0,36.4361,36.5433,36.095,36.1048,39305.0
2020-08-04 14:30:00,37.07,37.28,36.85,37.27,58163.0,36.1243,36.3289,35.9099,36.3191,58163.0
2020-08-04 15:00:00,37.26,37.51,37.22,37.4,54626.0,36.3094,36.553,36.2704,36.4458,54626.0
2020-08-04 15:30:00,37.41,37.46,37.24,37.38,100868.0,36.4556,36.5043,36.2899,36.4263,100868.0
2020-08-05 09:30:00,38.47,38.88,38.4,38.53,264497.0,37.4885,37.8881,37.4203,37.547,264497.0
2020-08-05 10:00:00,38.56,38.72,38.18,38.33,83815.0,37.5762,37.7322,37.2059,37.3521,83815.0
2020-08-05 10:30:00,38.33,38.7,38.16,38.62,49071.0,37.3521,37.7127,37.1864,37.6347,49071.0
2020-08-05 11:00:00,38.7,38.94,38.65,38.85,50690.0,37.7127,37.9465,37.6639,37.8588,50690.0
2020-08-05 11:30:00,38.82,38.91,38.65,38.73,44733.0,37.8296,37.9173,37.6639,37.7419,44733.0
2020-08-05 12:00:00,38.71,38.83,38.56,38.56,15119.0,37.7224,37.8393,37.5762,37.5762,15119.0
2020-08-05 12:30:00,38.51,38.66,38.49,38.65,15866.0,37.5275,37.6737,37.508,37.6639,15866.0
2020-08-05 13:00:00,38.63,38.84,38.58,38.83,45082.0,37.6445,37.8491,37.5957,37.8393,45082.0
2020-08-05 13:30:00,38.85,39.01,38.78,38.97,44664.0,37.8588,38.0148,37.7906,37.9758,44664.0
2020-08-05 14:00:00,38.96,39.25,38.94,39.2,32804.0,37.966,38.2486,37.9465,38.1999,32804.0
2020-08-05 14:30:00,39.2,39.33,39.08,39.25,79237.0,38.1999,38.3266,38.083,38.2486,79237.0
2020-08-05 15:00:00,39.27,39.48,39.26,39.43,65952.0,38.2681,38.4728,38.2584,38.424,65952.0
2020-08-05 15:30:00,39.43,39.71,39.2,39.65,134672.0,38.424,38.6969,38.1999,38.6384,134672.0
2020-08-06 09:30:00,39.63,39.99,39.46,39.92,169290.0,38.6189,38.9698,38.4533,38.9015,169290.0
2020-08-06 10:00:00,39.9,40.14,39.52,40.06,132187.0,38.8821,39.1159,38.5117,39.038,132187.0
2020-08-06 10:30:00,40.0,40.02,39.23,39.59,114091.0,38.9795,38.999,38.2291,38.58,114091.0
2020-08-06 11:00:00,39.53,39.63,39.25,39.31,36549.0,38.5215,38.6189,38.2486,38.3071,36549.0
2020-08-06 11:30:00,39.35,39.37,39.0,39.29,96488.0,38.3461,38.3656,38.005,38.2876,96488.0
2020-08-06 12:00:00,39.29,39.4,39.06,39.4,44327.0,38.2876,38.3948,38.0635,38.3948,44327.0
2020-08-06 12:30:00,39.32,39.42,39.15,39.33,44693.0,38.3168,38.4143,38.1512,38.3266,44693.0
2020-08-06 13:00:00,39.32,39.35,39.09,39.21,28840.0,38.3168,38.3461,38.0927,38.2097,28840.0
2020-08-06 13:30:00,39.16,39.22,38.98,39.09,59503.0,38.1609,38.2194,37.9855,38.0927,59503.0
2020-08-06 14:00:00,39.07,39.51,39.06,39.42,75873.0,38.0732,38.502,38.0635,38.4143,75873.0
2020-08-06 14:30:00,39.4,39.76,39.4,39.74,57620.0,38.3948,38.7456,38.3948,38.7261,57620.0
2020-08-06 15:00:00,39.76,39.78,39.5,39.77,52321.0,38.7456,38.7651,38.4923,38.7554,52321.0
2020-08-06 15:30:00,39.79,39.83,39.39,39.6,61339.0,38.7749,38.8138,38.3851,38.5897,61339.0
2020-08-07 09:30:00,39.32,40.03,39.2,39.91,94175.0,38.3168,39.0087,38.1999,38.8918,94175.0
2020-08-07 10:00:00,39.9,40.42,39.86,40.42,94678.0,38.8821,39.3888,38.8431,39.3888,94678.0
2020-08-07 10:30:00,40.45,40.73,40.34,40.49,88689.0,39.418,39.6909,39.3108,39.457,88689.0
2020-08-07 11:00:00,40.53,41.16,40.53,40.65,82447.0,39.496,40.1099,39.496,39.6129,82447.0
2020-08-07 11:30:00,40.63,40.93,40.5,40.5,82042.0,39.5934,39.8858,39.4667,39.4667,82042.0
2020-08-07 12:00:00,40.51,41.16,40.49,41.16,42600.0,39.4765,40.1099,39.457,40.1099,42600.0
2020-08-07 12:30:00,41.13,41.25,40.97,41.05,65210.0,40.0807,40.1976,39.9248,40.0027,65210.0
2020-08-07 13:00:00,41.0,41.01,40.6,40.88,76897.0,39.954,39.9637,39.5642,39.837,76897.0
2020-08-07 13:30:00,40.88,40.94,40.56,40.57,47690.0,39.837,39.8955,39.5252,39.535,47690.0
2020-08-07 14:00:00,40.62,40.67,40.17,40.34,58658.0,39.5837,39.6324,39.1452,39.3108,58658.0
2020-08-07 14:30:00,40.2,40.91,40.18,40.9,321579.0,39.1744,39.8663,39.1549,39.8565,321579.0
2020-08-07 15:00:00,40.89,41.02,40.67,40.91,399398.0,39.8468,39.9735,39.6324,39.8663,399398.0
2020-08-07 15:30:00,40.92,41.55,40.78,41.53,451257.0,39.876,40.49,39.7396,40.4705,451257.0
2020-08-10 09:30:00,41.9,42.85,41.89,42.83,273635.0,40.831,41.7568,40.8213,41.7373,273635.0
2020-08-10 10:00:00,42.85,43.58,42.61,43.56,171669.0,41.7568,42.4682,41.5229,42.4487,171669.0
2020-08-10 10:30:00,43.57,43.59,42.85,42.87,154480.0,42.4584,42.4779,41.7568,41.7763,154480.0
2020-08-10 11:00:00,42.89,43.37,42.81,43.36,88307.0,41.7958,42.2635,41.7178,42.2538,88307.0
2020-08-10 11:30:00,43.36,43.45,43.13,43.36,89522.0,42.2538,42.3415,42.0296,42.2538,89522.0
2020-08-10 12:00:00,43.37,43.37,43.05,43.05,54114.0,42.2635,42.2635,41.9517,41.9517,54114.0
2020-08-10 12:30:00,43.04,43.3,42.99,43.15,61150.0,41.9419,42.1953,41.8932,42.0491,61150.0
2020-08-10 13:00:00,43.18,43.23,42.9,43.23,35860.0,42.0784,42.1271,41.8055,42.1271,35860.0
2020-08-10 13:30:00,43.22,43.31,43.0,43.02,38462.0,42.1173,42.2051,41.903,41.9225,38462.0
2020-08-10 14:00:00,43.02,43.07,42.86,43.05,44357.0,41.9225,41.9712,41.7665,41.9517,44357.0
2020-08-10 14:30:00,43.0,43.15,42.75,42.87,31605.0,41.903,42.0491,41.6593,41.7763,31605.0
2020-08-10 15:00:00,42.81,43.18,42.78,43.02,70592.0,41.7178,42.0784,41.6886,41.9225,70592.0
2020-08-10 15:30:00,43.0,43.06,42.59,42.79,184667.0,41.903,41.9614,41.5034,41.6983,184667.0
2020-08-11 09:30:00,44.0,44.41,43.7,43.93,405683.0,42.8774,43.277,42.5851,42.8092,405683.0
2020-08-11 10:00:00,43.93,44.18,43.3,43.77,218211.0,42.8092,43.0529,42.1953,42.6533,218211.0
2020-08-11 10:30:00,43.74,44.05,43.62,43.94,157867.0,42.6241,42.9262,42.5071,42.819,157867.0
2020-08-11 11:00:00,43.95,44.22,43.83,44.12,90995.0,42.8287,43.0918,42.7118,42.9944,90995.0
2020-08-11 11:30:00,44.05,44.26,43.82,44.02,52413.0,42.9262,43.1308,42.702,42.8969,52413.0
2020-08-11 12:00:00,44.05,44.19,43.79,44.18,37179.0,42.9262,43.0626,42.6728,43.0529,37179.0
2020-08-11 12:30:00,44.17,44.17,43.78,43.89,45613.0,43.0431,43.0431,42.6631,42.7703,45613.0
2020-08-11 13:00:00,43.79,44.34,43.74,44.3,41690.0,42.6728,43.2088,42.6241,43.1698,41690.0
2020-08-11 13:30:00,44.31,44.32,44.07,44.23,54587.0,43.1795,43.1893,42.9457,43.1016,54587.0
2020-08-11 14:00:00,44.26,44.34,43.69,43.75,30999.0,43.1308,43.2088,42.5754,42.6338,30999.0
2020-08-11 14:30:00,43.75,43.98,43.56,43.96,61997.0,42.6338,42.858,42.4487,42.8385,61997.0
2020-08-11 15:00:00,43.86,43.93,42.59,43.14,142271.0,42.741,42.8092,41.5034,42.0394,142271.0
2020-08-11 15:30:00,43.13,43.13,41.47,42.02,266528.0,42.0296,42.0296,40.412,40.948,266528.0
2020-08-12 09:30:00,43.49,43.63,42.92,42.94,168102.0,42.3805,42.5169,41.825,41.8445,168102.0
2020-08-12 10:00:00,43.0,43.37,42.78,43.32,104365.0,41.903,42.2635,41.6886,42.2148,104365.0
2020-08-12 10:30:00,43.41,43.47,42.95,43.27,104228.0,42.3025,42.361,41.8542,42.1661,104228.0
2020-08-12 11:00:00,43.17,43.37,42.74,43.12,74378.0,42.0686,42.2635,41.6496,42.0199,74378.0
2020-08-12 11:30:00,43.12,43.36,42.62,42.64,67862.0,42.0199,42.2538,41.5327,41.5521,67862.0
2020-08-12 12:00:00,42.62,42.7,42.4,42.61,113837.0,41.5327,41.6106,41.3183,41.5229,113837.0
2020-08-12 12:30:00,42.62,42.8,42.25,42.25,30621.0,41.5327,41.7081,41.1721,41.1721,30621.0
2020-08-12 13:00:00,42.26,42.32,41.73,42.0,74367.0,41.1818,41.2403,40.6654,40.9285,74367.0
2020-08-12 13:30:00,42.03,42.35,41.96,42.33,43471.0,40.9577,41.2695,40.8895,41.2501,43471.0
2020-08-12 14:00:00,42.27,42.42,42.17,42.24,44041.0,41.1916,41.3378,41.0941,41.1624,44041.0
2020-08-12 14:30:00,42.24,42.68,42.23,42.55,33241.0,41.1624,41.5911,41.1526,41.4644,33241.0
2020-08-12 15:00:00,42.49,42.69,42.38,42.6,30187.0,41.406,41.6009,41.2988,41.5132,30187.0
2020-08-12 15:30:00,42.57,42.64,42.24,42.53,91949.0,41.4839,41.5521,41.1624,41.445,91949.0
2020-08-13 09:30:00,42.07,43.08,41.86,43.06,144894.0,40.9967,41.9809,40.792,41.9614,144894.0
2020-08-13 10:00:00,43.01,43.34,42.78,42.91,129227.0,41.9127,42.2343,41.6886,41.8153,129227.0
2020-08-13 10:30:00,42.84,42.93,42.46,42.72,55627.0,41.747,41.8347,41.3767,41.6301,55627.0
2020-08-13 11:00:00,42.66,42.79,42.36,42.56,52850.0,41.5716,41.6983,41.2793,41.4742,52850.0
2020-08-13 11:30:00,42.56,43.03,42.39,42.88,53613.0,41.4742,41.9322,41.3085,41.786,53613.0
2020-08-13 12:00:00,43.01,43.06,42.7,42.72,43624.0,41.9127,41.9614,41.6106,41.6301,43624.0
2020-08-13 12:30:00,42.79,42.93,42.71,42.93,12651.0,41.6983,41.8347,41.6204,41.8347,12651.0
2020-08-13 13:00:00,42.93,42.97,42.64,42.64,11571.0,41.8347,41.8737,41.5521,41.5521,11571.0
2020-08-13 13:30:00,42.6,42.81,42.4,42.79,50790.0,41.5132,41.7178,41.3183,41.6983,50790.0
2020-08-13 14:00:00,42.72,42.75,42.13,42.52,35515.0,41.6301,41.6593,41.0552,41.4352,35515.0
2020-08-13 14:30:00,42.51,42.54,41.85,41.96,52648.0,41.4255,41.4547,40.7823,40.8895,52648.0
2020-08-13 15:00:00,42.1,42.51,41.84,42.44,52099.0,41.0259,41.4255,40.7726,41.3572,52099.0
2020-08-13 15:30:00,42.38,42.5,42.15,42.2,59575.0,41.2988,41.4157,41.0746,41.1234,59575.0
2020-08-14 09:30:00,41.56,41.89,41.17,41.88,217249.0,40.4997,40.8213,40.1196,40.8115,217249.0
2020-08-14 10:00:00,41.92,42.09,41.44,41.97,81968.0,40.8505,41.0162,40.3828,40.8992,81968.0
2020-08-14 10:30:00,41.96,42.45,41.95,42.23,47451.0,40.8895,41.367,40.8798,41.1526,47451.0
2020-08-14 11:00:00,42.21,42.46,42.08,42.44,31340.0,41.1331,41.3767,41.0064,41.3572,31340.0
2020-08-14 11:30:00,42.34,42.34,42.08,42.11,35403.0,41.2598,41.2598,41.0064,41.0357,35403.0
2020-08-14 12:00:00,42.2,42.38,42.14,42.23,7775.0,41.1234,41.2988,41.0649,41.1526,7775.0
2020-08-14 12:30:00,42.13,42.26,42.07,42.18,32353.0,41.0552,41.1818,40.9967,41.1039,32353.0
2020-08-14 13:00:00,42.05,42.31,41.98,42.28,13283.0,40.9772,41.2306,40.909,41.2013,13283.0
2020-08-14 13:30:00,42.29,42.7,42.25,42.7,39679.0,41.2111,41.6106,41.1721,41.6106,39679.0
2020-08-14 14:00:00,42.69,42.7,42.39,42.47,54228.0,41.6009,41.6106,41.3085,41.3865,54228.0
2020-08-14 14:30:00,42.45,42.55,42.13,42.14,37872.0,41.367,41.4644,41.0552,41.0649,37872.0
2020-08-14 15:00:00,42.13,42.16,41.75,41.89,74507.0,41.0552,41.0844,40.6849,40.8213,74507.0
2020-08-14 15:30:00,41.86,42.23,41.72,42.18,75330.0,40.792,41.1526,40.6556,41.1039,75330.0
2020-08-17 09:30:00,42.5,42.64,42.11,42.11,85457.0,41.4157,41.5521,41.0357,41.0357,85457.0
2020-08-17 10:00:00,42.1,42.75,41.91,42.55,61153.0,41.0259,41.6593,40.8408,41.4644,61153.0
2020-08-17 10:30:00,42.55,42.78,42.4,42.43,27280.0,41.4644,41.6886,41.3183,41.3475,27280.0
2020-08-17 11:00:00,42.45,42.77,42.43,42.68,16517.0,41.367,41.6788,41.3475,41.5911,16517.0
2020-08-17 11:30:00,42.66,42.83,42.6,42.77,21111.0,41.5716,41.7373,41.5132,41.6788,21111.0
2020-08-17 12:00:00,42.76,42.81,42.68,42.7,9948.0,41.6691,41.7178,41.5911,41.6106,9948.0
2020-08-17 12:30:00,42.75,42.9,42.75,42.8,26956.0,41.6593,41.8055,41.6593,41.7081,26956.0
2020-08-17 13:00:00,42.75,42.75,42.54,42.75,10508.0,41.6593,41.6593,41.4547,41.6593,10508.0
2020-08-17 13:30:00,42.76,42.79,42.74,42.77,5410.0,41.6691,41.6983,41.6496,41.6788,5410.0
2020-08-17 14:00:00,42.8,42.86,42.74,42.84,8500.0,41.7081,41.7665,41.6496,41.747,8500.0
2020-08-17 14:30:00,42.85,42.91,42.74,42.74,16880.0,41.7568,41.8153,41.6496,41.6496,16880.0
2020-08-17 15:00:00,42.73,42.79,42.68,42.72,12973.0,41.6399,41.6983,41.5911,41.6301,12973.0
2020-08-17 15:30:00,42.72,42.93,42.65,42.86,65715.0,41.6301,41.8347,41.5619,41.7665,65715.0
2020-08-18 09:30:00,42.77,42.79,41.76,41.8,161378.0,41.6788,41.6983,40.6946,40.7336,161378.0
2020-08-18 10:00:00,41.8,42.16,41.2,41.22,161026.0,40.7336,41.0844,40.1489,40.1684,161026.0
2020-08-18 10:30:00,41.2,41.62,41.07,41.62,110386.0,40.1489,40.5582,40.0222,40.5582,110386.0
2020-08-18 11:00:00,41.64,41.9,41.59,41.85,34024.0,40.5777,40.831,40.5289,40.7823,34024.0
2020-08-18 11:30:00,41.87,41.95,41.56,41.69,27147.0,40.8018,40.8798,40.4997,40.6264,27147.0
2020-08-18 12:00:00,41.7,41.7,41.46,41.57,27842.0,40.6361,40.6361,40.4023,40.5094,27842.0
2020-08-18 12:30:00,41.61,41.88,41.58,41.69,32515.0,40.5484,40.8115,40.5192,40.6264,32515.0
2020-08-18 13:00:00,41.64,41.8,41.59,41.61,14316.0,40.5777,40.7336,40.5289,40.5484,14316.0
2020-08-18 13:30:00,41.66,41.78,41.59,41.74,16943.0,40.5971,40.7141,40.5289,40.6751,16943.0
2020-08-18 14:00:00,41.7,41.76,41.48,41.48,14480.0,40.6361,40.6946,40.4217,40.4217,14480.0
2020-08-18 14:30:00,41.55,41.62,41.49,41.58,10657.0,40.49,40.5582,40.4315,40.5192,10657.0
2020-08-18 15:00:00,41.6,41.73,41.51,41.61,49241.0,40.5387,40.6654,40.451,40.5484,49241.0
2020-08-18 15:30:00,41.6,41.74,41.36,41.6,89555.0,40.5387,40.6751,40.3048,40.5387,89555.0
2020-08-19 09:30:00,42.01,42.47,41.62,42.42,131749.0,40.9382,41.3865,40.5582,41.3378,131749.0
2020-08-19 10:00:00,42.39,42.49,41.79,41.99,101188.0,41.3085,41.406,40.7238,40.9187,101188.0
2020-08-19 10:30:00,41.93,42.32,41.89,42.22,23541.0,40.8603,41.2403,40.8213,41.1429,23541.0
2020-08-19 11:00:00,42.25,42.6,42.13,42.6,48783.0,41.1721,41.5132,41.0552,41.5132,48783.0
2020-08-19 11:30:00,42.6,42.89,42.6,42.71,78733.0,41.5132,41.7958,41.5132,41.6204,78733.0
2020-08-19 12:00:00,42.65,42.73,42.54,42.71,24283.0,41.5619,41.6399,41.4547,41.6204,24283.0
2020-08-19 12:30:00,42.72,42.78,42.37,42.47,30019.0,41.6301,41.6886,41.289,41.3865,30019.0
2020-08-19 13:00:00,42.45,42.58,42.4,42.46,12169.0,41.367,41.4937,41.3183,41.3767,12169.0
2020-08-19 13:30:00,42.46,42.64,42.31,42.62,18466.0,41.3767,41.5521,41.2306,41.5327,18466.0
2020-08-19 14:00:00,42.53,42.57,42.16,42.27,23841.0,41.445,41.4839,41.0844,41.1916,23841.0
2020-08-19 14:30:00,42.32,42.48,42.07,42.4,40497.0,41.2403,41.3962,40.9967,41.3183,40497.0
2020-08-19 15:00:00,42.34,42.53,41.92,42.0,64305.0,41.2598,41.445,40.8505,40.9285,64305.0
2020-08-19 15:30:00,41.99,42.1,41.45,41.59,91438.0,40.9187,41.0259,40.3925,40.5289,91438.0
2020-08-20 09:30:00,40.33,41.01,40.11,40.85,320425.0,39.3011,39.9637,39.0867,39.8078,320425.0
2020-08-20 10:00:00,40.86,41.52,40.74,41.36,61448.0,39.8176,40.4607,39.7006,40.3048,61448.0
2020-08-20 10:30:00,41.42,41.52,41.09,41.09,42923.0,40.3633,40.4607,40.0417,40.0417,42923.0
2020-08-20 11:00:00,41.08,41.27,41.01,41.13,17740.0,40.0319,40.2171,39.9637,40.0807,17740.0
2020-08-20 11:30:00,41.11,41.65,41.05,41.51,18906.0,40.0612,40.5874,40.0027,40.451,18906.0
2020-08-20 12:00:00,41.47,41.47,41.07,41.09,20127.0,40.412,40.412,40.0222,40.0417,20127.0
2020-08-20 12:30:00,41.18,41.21,40.93,40.95,42976.0,40.1294,40.1586,39.8858,39.9053,42976.0
2020-08-20 13:00:00,41.06,41.11,40.88,40.95,22369.0,40.0125,40.0612,39.837,39.9053,22369.0
2020-08-20 13:30:00,41.0,41.06,40.9,40.94,20735.0,39.954,40.0125,39.8565,39.8955,20735.0
2020-08-20 14:00:00,41.0,41.19,40.97,41.15,20417.0,39.954,40.1391,39.9248,40.1002,20417.0
2020-08-20 14:30:00,41.17,41.18,40.99,41.17,30542.0,40.1196,40.1294,39.9442,40.1196,30542.0
2020-08-20 15:00:00,41.19,41.44,41.01,41.05,45163.0,40.1391,40.3828,39.9637,40.0027,45163.0
2020-08-20 15:30:00,41.04,41.3,41.01,41.05,53264.0,39.993,40.2463,39.9637,40.0027,53264.0
2020-08-21 09:30:00,40.58,40.99,40.16,40.65,76718.0,39.5447,39.9442,39.1354,39.6129,76718.0
2020-08-21 10:00:00,40.7,40.71,39.73,39.8,88622.0,39.6616,39.6714,38.7164,38.7846,88622.0
2020-08-21 10:30:00,39.85,40.11,39.69,40.05,93434.0,38.8333,39.0867,38.6774,39.0282,93434.0
2020-08-21 11:00:00,40.05,40.11,39.73,40.03,28431.0,39.0282,39.0867,38.7164,39.0087,28431.0
2020-08-21 11:30:00,40.06,40.24,40.0,40.07,28916.0,39.038,39.2134,38.9795,39.0477,28916.0
2020-08-21 12:00:00,40.1,40.44,40.08,40.25,36934.0,39.0769,39.4083,39.0575,39.2231,36934.0
2020-08-21 12:30:00,40.17,40.17,39.49,39.49,87947.0,39.1452,39.1452,38.4825,38.4825,87947.0
2020-08-21 13:00:00,39.49,39.89,39.4,39.67,95242.0,38.4825,38.8723,38.3948,38.6579,95242.0
2020-08-21 13:30:00,39.68,40.02,39.67,39.9,19122.0,38.6677,38.999,38.6579,38.8821,19122.0
2020-08-21 14:00:00,39.94,40.13,39.92,40.06,16581.0,38.921,39.1062,38.9015,39.038,16581.0
2020-08-21 14:30:00,40.02,40.12,39.88,39.95,15654.0,38.999,39.0964,38.8626,38.9308,15654.0
2020-08-21 15:00:00,39.95,40.03,39.85,39.92,30527.0,38.9308,39.0087,38.8333,38.9015,30527.0
2020-08-21 15:30:00,39.92,40.2,39.8,40.19,103957.0,38.9015,39.1744,38.7846,39.1647,103957.0
2020-08-24 09:30:00,41.16,41.16,40.0,40.64,213800.0,40.1099,40.1099,38.9795,39.6032,213800.0
2020-08-24 10:00:00,40.7,41.41,40.69,40.88,114650.0,39.6616,40.3535,39.6519,39.837,114650.0
2020-08-24 10:30:00,40.92,41.19,40.8,41.03,45916.0,39.876,40.1391,39.7591,39.9832,45916.0
2020-08-24 11:00:00,40.97,41.19,40.91,40.95,30728.0,39.9248,40.1391,39.8663,39.9053,30728.0
2020-08-24 11:30:00,41.01,41.1,40.89,40.89,36549.0,39.9637,40.0514,39.8468,39.8468,36549.0
2020-08-24 12:00:00,41.0,41.03,40.89,40.93,15072.0,39.954,39.9832,39.8468,39.8858,15072.0
2020-08-24 12:30:00,40.91,41.02,40.82,40.86,11262.0,39.8663,39.9735,39.7786,39.8176,11262.0
2020-08-24 13:00:00,40.85,40.92,40.81,40.87,9422.0,39.8078,39.876,39.7688,39.8273,9422.0
2020-08-24 13:30:00,40.86,41.0,40.78,40.96,21474.0,39.8176,39.954,39.7396,39.915,21474.0
2020-08-24 14:00:00,40.97,40.97,40.75,40.81,14472.0,39.9248,39.9248,39.7104,39.7688,14472.0
2020-08-24 14:30:00,40.8,40.95,40.78,40.9,14701.0,39.7591,39.9053,39.7396,39.8565,14701.0
2020-08-24 15:00:00,40.89,41.04,40.81,40.98,17838.0,39.8468,39.993,39.7688,39.9345,17838.0
2020-08-24 15:30:00,40.98,41.46,40.94,41.46,88162.0,39.9345,40.4023,39.8955,40.4023,88162.0
2020-08-25 09:30:00,41.87,41.87,41.21,41.78,141699.0,40.8018,40.8018,40.1586,40.7141,141699.0
2020-08-25 10:00:00,41.71,41.8,40.94,40.97,140739.0,40.6459,40.7336,39.8955,39.9248,140739.0
2020-08-25 10:30:00,40.89,41.09,40.55,40.86,118302.0,39.8468,40.0417,39.5155,39.8176,118302.0
2020-08-25 11:00:00,40.91,41.0,40.61,40.79,48599.0,39.8663,39.954,39.5739,39.7493,48599.0
2020-08-25 11:30:00,40.76,40.84,40.31,40.48,43349.0,39.7201,39.7981,39.2816,39.4473,43349.0
2020-08-25 12:00:00,40.51,40.96,40.42,40.9,38556.0,39.4765,39.915,39.3888,39.8565,38556.0
2020-08-25 12:30:00,40.83,41.12,40.82,40.99,31812.0,39.7883,40.0709,39.7786,39.9442,31812.0
2020-08-25 13:00:00,40.94,41.09,40.87,41.05,19554.0,39.8955,40.0417,39.8273,40.0027,19554.0
2020-08-25 13:30:00,41.1,41.2,41.07,41.07,26504.0,40.0514,40.1489,40.0222,40.0222,26504.0
2020-08-25 14:00:00,41.06,41.27,40.91,41.24,58361.0,40.0125,40.2171,39.8663,40.1879,58361.0
2020-08-25 14:30:00,41.23,41.5,41.22,41.41,24696.0,40.1781,40.4412,40.1684,40.3535,24696.0
2020-08-25 15:00:00,41.41,41.59,41.3,41.56,58343.0,40.3535,40.5289,40.2463,40.4997,58343.0
2020-08-25 15:30:00,41.6,41.71,41.5,41.58,106802.0,40.5387,40.6459,40.4412,40.5192,106802.0
2020-08-26 09:30:00,41.6,41.79,41.09,41.7,133152.0,40.5387,40.7238,40.0417,40.6361,133152.0
2020-08-26 10:00:00,41.66,41.86,41.23,41.3,128844.0,40.5971,40.792,40.1781,40.2463,128844.0
2020-08-26 10:30:00,41.27,41.38,41.02,41.05,40383.0,40.2171,40.3243,39.9735,40.0027,40383.0
2020-08-26 11:00:00,40.96,41.18,40.86,41.05,55438.0,39.915,40.1294,39.8176,40.0027,55438.0
2020-08-26 11:30:00,41.06,41.1,40.91,40.96,46645.0,40.0125,40.0514,39.8663,39.915,46645.0
2020-08-26 12:00:00,40.95,41.2,40.66,41.2,162059.0,39.9053,40.1489,39.6227,40.1489,162059.0
2020-08-26 12:30:00,41.17,41.17,40.88,41.11,16873.0,40.1196,40.1196,39.837,40.0612,16873.0
2020-08-26 13:00:00,41.14,41.2,41.0,41.02,9186.0,40.0904,40.1489,39.954,39.9735,9186.0
2020-08-26 13:30:00,41.1,41.11,40.92,40.96,10725.0,40.0514,40.0612,39.876,39.915,10725.0
2020-08-26 14:00:00,40.96,41.03,40.88,41.01,6485.0,39.915,39.9832,39.837,39.9637,6485.0
2020-08-26 14:30:00,40.96,41.0,40.63,40.71,39873.0,39.915,39.954,39.5934,39.6714,39873.0
2020-08-26 15:00:00,40.67,41.04,40.6,41.01,17492.0,39.6324,39.993,39.5642,39.9637,17492.0
2020-08-26 15:30:00,41.01,41.01,40.71,40.8,49583.0,39.9637,39.9637,39.6714,39.7591,49583.0
2020-08-27 09:30:00,41.3,42.01,41.0,41.98,103347.0,40.2463,40.9382,39.954,40.909,103347.0
2020-08-27 10:00:00,41.83,41.99,40.8,41.42,60946.0,40.7628,40.9187,39.7591,40.3633,60946.0
2020-08-27 10:30:00,41.46,41.55,40.85,41.37,43952.0,40.4023,40.49,39.8078,40.3145,43952.0
2020-08-27 11:00:00,41.4,41.48,41.0,41.14,26330.0,40.3438,40.4217,39.954,40.0904,26330.0
2020-08-27 11:30:00,41.13,41.41,41.05,41.37,29237.0,40.0807,40.3535,40.0027,40.3145,29237.0
2020-08-27 12:00:00,41.37,41.37,40.76,40.83,31043.0,40.3145,40.3145,39.7201,39.7883,31043.0
2020-08-27 12:30:00,40.91,40.95,40.4,40.55,62088.0,39.8663,39.9053,39.3693,39.5155,62088.0
2020-08-27 13:00:00,40.49,40.88,40.18,40.83,67086.0,39.457,39.837,39.1549,39.7883,67086.0
2020-08-27 13:30:00,40.81,40.96,40.76,40.92,9303.0,39.7688,39.915,39.7201,39.876,9303.0
2020-08-27 14:00:00,40.98,41.41,40.98,41.41,28272.0,39.9345,40.3535,39.9345,40.3535,28272.0
2020-08-27 14:30:00,41.46,41.55,41.35,41.37,32628.0,40.4023,40.49,40.2951,40.3145,32628.0
2020-08-27 15:00:00,41.42,41.6,41.31,41.5,23539.0,40.3633,40.5387,40.2561,40.4412,23539.0
2020-08-27 15:30:00,41.5,41.58,41.07,41.08,49279.0,40.4412,40.5192,40.0222,40.0319,49279.0
2020-08-28 09:30:00,41.72,41.77,41.03,41.49,111146.0,40.6556,40.7043,39.9832,40.4315,111146.0
2020-08-28 10:00:00,41.54,41.67,41.25,41.44,69934.0,40.4802,40.6069,40.1976,40.3828,69934.0
2020-08-28 10:30:00,41.42,41.65,41.1,41.18,27112.0,40.3633,40.5874,40.0514,40.1294,27112.0
2020-08-28 11:00:00,41.21,41.72,41.12,41.58,28600.0,40.1586,40.6556,40.0709,40.5192,28600.0
2020-08-28 11:30:00,41.52,41.56,41.42,41.44,8058.0,40.4607,40.4997,40.3633,40.3828,8058.0
2020-08-28 12:00:00,41.41,41.75,41.37,41.55,14712.0,40.3535,40.6849,40.3145,40.49,14712.0
2020-08-28 12:30:00,41.57,41.65,41.46,41.64,17782.0,40.5094,40.5874,40.4023,40.5777,17782.0
2020-08-28 13:00:00,41.65,41.67,41.38,41.4,34583.0,40.5874,40.6069,40.3243,40.3438,34583.0
2020-08-28 13:30:00,41.4,41.62,41.4,41.56,11197.0,40.3438,40.5582,40.3438,40.4997,11197.0
2020-08-28 14:00:00,41.52,41.71,41.44,41.69,39794.0,40.4607,40.6459,40.3828,40.6264,39794.0
2020-08-28 14:30:00,41.68,41.82,41.66,41.73,315926.0,40.6166,40.7531,40.5971,40.6654,315926.0
2020-08-28 15:00:00,41.72,41.9,41.6,41.74,395426.0,40.6556,40.831,40.5387,40.6751,395426.0
2020-08-28 15:30:00,41.81,42.16,41.78,42.13,530427.0,40.7433,41.0844,40.7141,41.0552,530427.0
2020-08-31 09:30:00,42.14,42.31,41.05,41.1,157186.0,41.0649,41.2306,40.0027,40.0514,157186.0
2020-08-31 10:00:00,41.12,41.65,41.0,41.29,39223.0,40.0709,40.5874,39.954,40.2366,39223.0
2020-08-31 10:30:00,41.3,41.51,41.23,41.28,12914.0,40.2463,40.451,40.1781,40.2268,12914.0
2020-08-31 11:00:00,41.23,41.34,40.67,40.75,73122.0,40.1781,40.2853,39.6324,39.7104,73122.0
2020-08-31 11:30:00,40.8,41.31,40.72,41.23,52618.0,39.7591,40.2561,39.6811,40.1781,52618.0
2020-08-31 12:00:00,41.26,41.31,41.0,41.05,15852.0,40.2074,40.2561,39.954,40.0027,15852.0
2020-08-31 12:30:00,41.08,41.11,40.92,41.04,14858.0,40.0319,40.0612,39.876,39.993,14858.0
2020-08-31 13:00:00,41.09,41.25,41.07,41.21,10266.0,40.0417,40.1976,40.0222,40.1586,10266.0
2020-08-31 13:30:00,41.21,41.44,41.21,41.36,13186.0,40.1586,40.3828,40.1586,40.3048,13186.0
2020-08-31 14:00:00,41.37,41.58,41.31,41.56,26495.0,40.3145,40.5192,40.2561,40.4997,26495.0
2020-08-31 14:30:00,41.54,41.66,41.44,41.58,16338.0,40.4802,40.5971,40.3828,40.5192,16338.0
2020-08-31 15:00:00,41.55,41.55,41.33,41.43,38252.0,40.49,40.49,40.2756,40.373,38252.0
2020-08-31 15:30:00,41.4,41.55,40.68,40.76,151546.0,40.3438,40.49,39.6422,39.7201,151546.0
2020-09-01 09:30:00,40.67,41.08,40.03,41.06,287030.0,39.6324,40.0319,39.0087,40.0125,287030.0
2020-09-01 10:00:00,41.08,41.44,40.96,41.4,88952.0,40.0319,40.3828,39.915,40.3438,88952.0
2020-09-01 10:30:00,41.45,41.63,41.22,41.23,96339.0,40.3925,40.5679,40.1684,40.1781,96339.0
2020-09-01 11:00:00,41.29,41.54,41.19,41.42,61013.0,40.2366,40.4802,40.1391,40.3633,61013.0
2020-09-01 11:30:00,41.48,41.82,41.42,41.49,83634.0,40.4217,40.7531,40.3633,40.4315,83634.0
2020-09-01 12:00:00,41.54,41.82,41.54,41.6,36209.0,40.4802,40.7531,40.4802,40.5387,36209.0
2020-09-01 12:30:00,41.55,41.71,41.47,41.7,17123.0,40.49,40.6459,40.412,40.6361,17123.0
2020-09-01 13:00:00,41.63,41.7,41.48,41.58,7580.0,40.5679,40.6361,40.4217,40.5192,7580.0
2020-09-01 13:30:00,41.57,41.79,41.57,41.65,13320.0,40.5094,40.7238,40.5094,40.5874,13320.0
2020-09-01 14:00:00,41.61,41.72,41.58,41.67,14505.0,40.5484,40.6556,40.5192,40.6069,14505.0
2020-09-01 14:30:00,41.66,41.74,41.64,41.72,27424.0,40.5971,40.6751,40.5777,40.6556,27424.0
2020-09-01 15:00:00,41.75,41.84,41.65,41.79,40511.0,40.6849,40.7726,40.5874,40.7238,40511.0
2020-09-01 15:30:00,41.79,42.23,41.76,42.2,143798.0,40.7238,41.1526,40.6946,41.1234,143798.0
2020-09-02 09:30:00,42.69,42.69,41.33,41.55,244350.0,41.6009,41.6009,40.2756,40.49,244350.0
2020-09-02 10:00:00,41.72,42.19,41.51,42.17,77960.0,40.6556,41.1136,40.451,41.0941,77960.0
2020-09-02 10:30:00,42.19,42.5,42.16,42.18,78974.0,41.1136,41.4157,41.0844,41.1039,78974.0
2020-09-02 11:00:00,42.26,42.52,42.15,42.3,42893.0,41.1818,41.4352,41.0746,41.2208,42893.0
2020-09-02 11:30:00,42.29,42.42,41.92,42.42,61419.0,41.2111,41.3378,40.8505,41.3378,61419.0
2020-09-02 12:00:00,42.36,42.66,42.27,42.59,66630.0,41.2793,41.5716,41.1916,41.5034,66630.0
2020-09-02 12:30:00,42.6,42.69,42.52,42.53,29829.0,41.5132,41.6009,41.4352,41.445,29829.0
2020-09-02 13:00:00,42.51,42.59,42.26,42.59,24879.0,41.4255,41.5034,41.1818,41.5034,24879.0
2020-09-02 13:30:00,42.58,42.66,42.43,42.43,10463.0,41.4937,41.5716,41.3475,41.3475,10463.0
2020-09-02 14:00:00,42.43,42.7,42.21,42.7,10083.0,41.3475,41.6106,41.1331,41.6106,10083.0
2020-09-02 14:30:00,42.64,42.89,42.55,42.88,84444.0,41.5521,41.7958,41.4644,41.786,84444.0
2020-09-02 15:00:00,42.86,43.14,42.83,43.05,110509.0,41.7665,42.0394,41.7373,41.9517,110509.0
2020-09-02 15:30:00,43.05,43.57,43.02,43.15,140866.0,41.9517,42.4584,41.9225,42.0491,140866.0
2020-09-03 09:30:00,42.86,43.03,42.44,42.69,317511.0,41.7665,41.9322,41.3572,41.6009,317511.0
2020-09-03 10:00:00,42.72,42.73,41.2,41.34,219718.0,41.6301,41.6399,40.1489,40.2853,219718.0
2020-09-03 10:30:00,41.18,41.5,40.7,40.95,253020.0,40.1294,40.4412,39.6616,39.9053,253020.0
2020-09-03 11:00:00,41.0,41.01,38.7,39.51,285712.0,39.954,39.9637,37.7127,38.502,285712.0
2020-09-03 11:30:00,39.47,40.5,39.18,40.13,126114.0,38.463,39.4667,38.1804,39.1062,126114.0
2020-09-03 12:00:00,40.14,40.5,39.85,40.23,51404.0,39.1159,39.4667,38.8333,39.2036,51404.0
2020-09-03 12:30:00,40.15,40.3,39.58,39.62,217908.0,39.1257,39.2718,38.5702,38.6092,217908.0
2020-09-03 13:00:00,39.6,40.05,39.21,40.05,91906.0,38.5897,39.0282,38.2097,39.0282,91906.0
2020-09-03 13:30:00,39.96,39.98,39.2,39.64,69879.0,38.9405,38.96,38.1999,38.6287,69879.0
2020-09-03 14:00:00,39.54,39.89,39.41,39.61,35330.0,38.5312,38.8723,38.4046,38.5994,35330.0
2020-09-03 14:30:00,39.59,40.29,39.48,39.51,95256.0,38.58,39.2621,38.4728,38.502,95256.0
2020-09-03 15:00:00,39.46,39.52,38.8,38.98,125243.0,38.4533,38.5117,37.8101,37.9855,125243.0
2020-09-03 15:30:00,38.97,39.59,38.78,39.36,192593.0,37.9758,38.58,37.7906,38.3558,192593.0
2020-09-04 09:30:00,40.85,40.9,38.93,38.97,170494.0,39.8078,39.8565,37.9368,37.9758,170494.0
2020-09-04 10:00:00,38.96,39.51,37.28,37.32,255438.0,37.966,38.502,36.3289,36.3679,255438.0
2020-09-04 10:30:00,37.32,37.53,35.87,37.17,253842.0,36.3679,36.5725,34.9549,36.2217,253842.0
2020-09-04 11:00:00,37.13,37.31,36.53,36.74,260578.0,36.1827,36.3581,35.598,35.8027,260578.0
2020-09-04 11:30:00,36.97,37.79,36.91,37.61,55378.0,36.0268,36.8259,35.9683,36.6505,55378.0
2020-09-04 12:00:00,37.65,38.15,37.3,38.15,73372.0,36.6895,37.1767,36.3484,37.1767,73372.0
2020-09-04 12:30:00,38.16,38.31,37.8,38.08,27150.0,37.1864,37.3326,36.8356,37.1085,27150.0
2020-09-04 13:00:00,37.93,37.93,37.45,37.5,20748.0,36.9623,36.9623,36.4946,36.5433,20748.0
2020-09-04 13:30:00,37.46,37.96,37.3,37.95,13020.0,36.5043,36.9915,36.3484,36.9818,13020.0
2020-09-04 14:00:00,37.95,38.3,37.75,38.29,14260.0,36.9818,37.3229,36.7869,37.3131,14260.0
2020-09-04 14:30:00,38.16,39.2,38.16,39.04,83115.0,37.1864,38.1999,37.1864,38.044,83115.0
2020-09-04 15:00:00,39.11,39.44,38.92,39.26,22518.0,38.1122,38.4338,37.9271,38.2584,22518.0
2020-09-04 15:30:00,39.23,39.27,38.39,38.56,49993.0,38.2291,38.2681,37.4106,37.5762,49993.0
2020-09-08 09:30:00,37.33,37.33,35.73,36.96,204245.0,36.3776,36.3776,34.8184,36.0171,204245.0
2020-09-08 10:00:00,36.93,37.27,36.25,37.26,74443.0,35.9878,36.3191,35.3252,36.3094,74443.0
2020-09-08 10:30:00,37.13,37.4,36.35,36.6,92098.0,36.1827,36.4458,35.4226,35.6662,92098.0
2020-09-08 11:00:00,36.61,37.42,36.41,37.0,32045.0,35.676,36.4653,35.4811,36.056,32045.0
2020-09-08 11:30:00,37.01,37.07,36.41,36.82,72924.0,36.0658,36.1243,35.4811,35.8806,72924.0
2020-09-08 12:00:00,36.77,37.44,36.77,37.26,56979.0,35.8319,36.4848,35.8319,36.3094,56979.0
2020-09-08 12:30:00,37.29,37.57,37.2,37.49,8722.0,36.3386,36.6115,36.2509,36.5335,8722.0
2020-09-08 13:00:00,37.46,38.16,37.41,38.08,60719.0,36.5043,37.1864,36.4556,37.1085,60719.0
2020-09-08 13:30:00,38.05,38.32,37.96,38.17,71665.0,37.0792,37.3424,36.9915,37.1962,71665.0
2020-09-08 14:00:00,38.22,38.33,37.5,37.53,62119.0,37.2449,37.3521,36.5433,36.5725,62119.0
2020-09-08 14:30:00,37.5,37.52,36.7,37.26,47281.0,36.5433,36.5628,35.7637,36.3094,47281.0
2020-09-08 15:00:00,37.17,37.35,36.67,37.34,37109.0,36.2217,36.3971,35.7345,36.3874,37109.0
2020-09-08 15:30:00,37.28,37.35,36.29,36.35,49187.0,36.3289,36.3971,35.3642,35.4226,49187.0
2020-09-09 09:30:00,37.52,37.85,37.21,37.85,162601.0,36.5628,36.8844,36.2607,36.8844,162601.0
2020-09-09 10:00:00,37.91,38.0,37.37,37.41,49731.0,36.9428,37.0305,36.4166,36.4556,49731.0
2020-09-09 10:30:00,37.44,37.51,36.92,37.05,51252.0,36.4848,36.553,35.9781,36.1048,51252.0
2020-09-09 11:00:00,37.19,37.68,37.15,37.56,38236.0,36.2412,36.7187,36.2022,36.6018,38236.0
2020-09-09 11:30:00,37.57,37.77,37.4,37.44,59321.0,36.6115,36.8064,36.4458,36.4848,59321.0
2020-09-09 12:00:00,37.45,37.66,37.38,37.65,18600.0,36.4946,36.6992,36.4263,36.6895,18600.0
2020-09-09 12:30:00,37.67,37.83,37.67,37.79,16242.0,36.7089,36.8649,36.7089,36.8259,16242.0
2020-09-09 13:00:00,37.83,38.24,37.83,38.04,39903.0,36.8649,37.2644,36.8649,37.0695,39903.0
2020-09-09 13:30:00,38.07,38.15,37.96,37.99,12633.0,37.0987,37.1767,36.9915,37.0208,12633.0
2020-09-09 14:00:00,37.98,38.13,37.71,37.79,29987.0,37.011,37.1572,36.7479,36.8259,29987.0
2020-09-09 14:30:00,37.94,38.18,37.86,38.11,14791.0,36.9721,37.2059,36.8941,37.1377,14791.0
2020-09-09 15:00:00,38.15,38.45,38.13,38.35,11097.0,37.1767,37.469,37.1572,37.3716,11097.0
2020-09-09 15:30:00,38.34,38.44,37.84,38.02,54943.0,37.3619,37.4593,36.8746,37.05,54943.0
2020-09-10 09:30:00,38.52,39.3,38.48,38.93,100169.0,37.5373,38.2974,37.4983,37.9368,100169.0
2020-09-10 10:00:00,38.99,39.24,38.39,38.4,34905.0,37.9953,38.2389,37.4106,37.4203,34905.0
2020-09-10 10:30:00,38.39,38.69,37.66,37.71,106504.0,37.4106,37.7029,36.6992,36.7479,106504.0
2020-09-10 11:00:00,37.7,38.4,37.48,38.29,39047.0,36.7382,37.4203,36.5238,37.3131,39047.0
2020-09-10 11:30:00,38.41,38.46,37.96,38.08,17076.0,37.4301,37.4788,36.9915,37.1085,17076.0
2020-09-10 12:00:00,37.98,38.34,37.83,38.09,35790.0,37.011,37.3619,36.8649,37.1182,35790.0
2020-09-10 12:30:00,38.12,38.21,37.62,38.0,75461.0,37.1475,37.2352,36.6602,37.0305,75461.0
2020-09-10 13:00:00,38.06,38.44,37.94,38.2,18575.0,37.089,37.4593,36.9721,37.2254,18575.0
2020-09-10 13:30:00,38.33,38.38,37.91,37.93,25125.0,37.3521,37.4008,36.9428,36.9623,25125.0
2020-09-10 14:00:00,38.06,38.15,37.01,37.05,43487.0,37.089,37.1767,36.0658,36.1048,43487.0
2020-09-10 14:30:00,37.03,37.55,37.02,37.55,84439.0,36.0853,36.592,36.0755,36.592,84439.0
2020-09-10 15:00:00,37.5,37.64,36.47,36.89,41930.0,36.5433,36.6797,35.5396,35.9488,41930.0
2020-09-10 15:30:00,36.77,37.28,36.46,36.55,69828.0,35.8319,36.3289,35.5298,35.6175,69828.0
2020-09-11 09:30:00,37.06,37.18,36.21,36.3,123178.0,36.1145,36.2314,35.2862,35.3739,123178.0
2020-09-11 10:00:00,36.26,37.04,36.26,36.75,72558.0,35.3349,36.095,35.3349,35.8124,72558.0
2020-09-11 10:30:00,36.75,36.94,36.29,36.62,51370.0,35.8124,35.9976,35.3642,35.6857,51370.0
2020-09-11 11:00:00,36.57,37.02,36.51,36.68,33484.0,35.637,36.0755,35.5785,35.7442,33484.0
2020-09-11 11:30:00,36.6,36.61,36.33,36.38,34478.0,35.6662,35.676,35.4031,35.4519,34478.0
2020-09-11 12:00:00,36.34,36.72,36.32,36.62,14050.0,35.4129,35.7832,35.3934,35.6857,14050.0
2020-09-11 12:30:00,36.58,36.6,35.83,35.87,54424.0,35.6468,35.6662,34.9159,34.9549,54424.0
2020-09-11 13:00:00,35.95,35.95,35.24,35.3,176559.0,35.0328,35.0328,34.3409,34.3994,176559.0
2020-09-11 13:30:00,35.26,35.51,34.85,34.86,80037.0,34.3604,34.6041,33.9609,33.9706,80037.0
2020-09-11 14:00:00,34.87,35.47,34.75,35.15,75793.0,33.9804,34.5651,33.8634,34.2532,75793.0
2020-09-11 14:30:00,35.18,35.82,35.18,35.67,54160.0,34.2825,34.9061,34.2825,34.76,54160.0
2020-09-11 15:00:00,35.66,36.13,35.3,36.04,41422.0,34.7502,35.2082,34.3994,35.1205,41422.0
2020-09-11 15:30:00,36.04,36.25,35.65,35.78,47420.0,35.1205,35.3252,34.7405,34.8672,47420.0
2020-09-14 09:30:00,36.82,37.91,36.8,37.87,95543.0,35.8806,36.9428,35.8611,36.9038,95543.0
2020-09-14 10:00:00,37.9,37.95,37.62,37.8,32892.0,36.9331,36.9818,36.6602,36.8356,32892.0
2020-09-14 10:30:00,37.75,37.84,37.53,37.63,9955.0,36.7869,36.8746,36.5725,36.67,9955.0
2020-09-14 11:00:00,37.69,37.94,37.48,37.87,12375.0,36.7284,36.9721,36.5238,36.9038,12375.0
2020-09-14 11:30:00,37.97,38.22,37.96,37.98,36670.0,37.0013,37.2449,36.9915,37.011,36670.0
2020-09-14 12:00:00,37.95,38.21,37.95,38.21,17285.0,36.9818,37.2352,36.9818,37.2352,17285.0
2020-09-14 12:30:00,38.25,38.54,38.13,38.49,16458.0,37.2741,37.5567,37.1572,37.508,16458.0
2020-09-14 13:00:00,38.55,38.64,38.21,38.36,22108.0,37.5665,37.6542,37.2352,37.3813,22108.0
2020-09-14 13:30:00,38.37,38.41,38.19,38.39,7599.0,37.3911,37.4301,37.2157,37.4106,7599.0
2020-09-14 14:00:00,38.34,38.69,38.33,38.48,18219.0,37.3619,37.7029,37.3521,37.4983,18219.0
2020-09-14 14:30:00,38.54,38.58,38.22,38.56,26251.0,37.5567,37.5957,37.2449,37.5762,26251.0
2020-09-14 15:00:00,38.54,38.59,38.29,38.47,11879.0,37.5567,37.6055,37.3131,37.4885,11879.0
2020-09-14 15:30:00,38.45,38.84,38.28,38.59,93765.0,37.469,37.8491,37.3034,37.6055,93765.0
2020-09-15 09:30:00,39.55,39.81,38.96,39.01,89705.0,38.541,38.7943,37.966,38.0148,89705.0
2020-09-15 10:00:00,38.95,39.28,38.89,39.26,79558.0,37.9563,38.2779,37.8978,38.2584,79558.0
2020-09-15 10:30:00,39.29,39.68,39.19,39.66,68999.0,38.2876,38.6677,38.1902,38.6482,68999.0
2020-09-15 11:00:00,39.67,39.77,39.43,39.46,35335.0,38.6579,38.7554,38.424,38.4533,35335.0
2020-09-15 11:30:00,39.46,39.52,39.14,39.14,22156.0,38.4533,38.5117,38.1414,38.1414,22156.0
2020-09-15 12:00:00,39.12,39.28,39.12,39.28,18840.0,38.122,38.2779,38.122,38.2779,18840.0
2020-09-15 12:30:00,39.24,39.33,39.17,39.27,8185.0,38.2389,38.3266,38.1707,38.2681,8185.0
2020-09-15 13:00:00,39.31,39.44,39.31,39.38,7050.0,38.3071,38.4338,38.3071,38.3753,7050.0
2020-09-15 13:30:00,39.36,39.44,39.31,39.31,4122.0,38.3558,38.4338,38.3071,38.3071,4122.0
2020-09-15 14:00:00,39.35,39.45,39.24,39.44,14101.0,38.3461,38.4435,38.2389,38.4338,14101.0
2020-09-15 14:30:00,39.4,39.5,39.37,39.38,8696.0,38.3948,38.4923,38.3656,38.3753,8696.0
2020-09-15 15:00:00,39.35,39.36,38.88,38.94,58005.0,38.3461,38.3558,37.8881,37.9465,58005.0
2020-09-15 15:30:00,38.91,38.92,38.46,38.84,54753.0,37.9173,37.9271,37.4788,37.8491,54753.0
2020-09-16 09:30:00,39.42,39.6,39.19,39.6,27576.0,38.4143,38.5897,38.1902,38.5897,27576.0
2020-09-16 10:00:00,39.69,40.26,39.69,40.13,91629.0,38.6774,39.2329,38.6774,39.1062,91629.0
2020-09-16 10:30:00,40.08,40.09,39.55,39.84,17915.0,39.0575,39.0672,38.541,38.8236,17915.0
2020-09-16 11:00:00,39.77,40.66,39.77,40.56,86259.0,38.7554,39.6227,38.7554,39.5252,86259.0
2020-09-16 11:30:00,40.5,40.57,40.34,40.42,17682.0,39.4667,39.535,39.3108,39.3888,17682.0
2020-09-16 12:00:00,40.49,40.58,40.34,40.58,19255.0,39.457,39.5447,39.3108,39.5447,19255.0
2020-09-16 12:30:00,40.65,40.81,40.56,40.72,17118.0,39.6129,39.7688,39.5252,39.6811,17118.0
2020-09-16 13:00:00,40.74,40.77,40.55,40.55,27631.0,39.7006,39.7299,39.5155,39.5155,27631.0
2020-09-16 13:30:00,40.51,40.74,40.42,40.74,6496.0,39.4765,39.7006,39.3888,39.7006,6496.0
2020-09-16 14:00:00,40.74,41.31,40.68,41.1,20165.0,39.7006,40.2561,39.6422,40.0514,20165.0
2020-09-16 14:30:00,41.13,41.47,40.75,40.77,36446.0,40.0807,40.412,39.7104,39.7299,36446.0
2020-09-16 15:00:00,40.82,40.9,40.0,40.13,47057.0,39.7786,39.8565,38.9795,39.1062,47057.0
2020-09-16 15:30:00,40.06,40.38,39.7,39.93,111645.0,39.038,39.3498,38.6872,38.9113,111645.0
2020-09-17 09:30:00,38.24,38.59,37.58,38.57,139424.0,37.2644,37.6055,36.6212,37.586,139424.0
2020-09-17 10:00:00,38.72,39.32,38.57,38.98,57515.0,37.7322,38.3168,37.586,37.9855,57515.0
2020-09-17 10:30:00,38.96,39.4,38.89,39.07,36974.0,37.966,38.3948,37.8978,38.0732,36974.0
2020-09-17 11:00:00,39.18,39.6,39.18,39.32,39643.0,38.1804,38.5897,38.1804,38.3168,39643.0
2020-09-17 11:30:00,39.37,39.38,38.86,38.9,19982.0,38.3656,38.3753,37.8686,37.9076,19982.0
2020-09-17 12:00:00,38.82,38.93,38.21,38.52,51720.0,37.8296,37.9368,37.2352,37.5373,51720.0
2020-09-17 12:30:00,38.45,38.98,38.43,38.88,59541.0,37.469,37.9855,37.4496,37.8881,59541.0
2020-09-17 13:00:00,38.92,39.01,38.69,39.0,14286.0,37.9271,38.0148,37.7029,38.005,14286.0
2020-09-17 13:30:00,38.95,39.27,38.88,39.1,12868.0,37.9563,38.2681,37.8881,38.1025,12868.0
2020-09-17 14:00:00,39.19,39.45,39.17,39.26,13379.0,38.1902,38.4435,38.1707,38.2584,13379.0
2020-09-17 14:30:00,39.0,39.16,38.88,39.08,31844.0,38.005,38.1609,37.8881,38.083,31844.0
2020-09-17 15:00:00,39.14,39.14,38.55,38.6,34805.0,38.1414,38.1414,37.5665,37.6152,34805.0
2020-09-17 15:30:00,38.58,39.21,38.57,39.08,67934.0,37.5957,38.2097,37.586,38.083,67934.0
2020-09-18 09:30:00,39.3,39.81,39.03,39.25,62310.0,38.2974,38.7943,38.0342,38.2486,62310.0
2020-09-18 10:00:00,39.33,40.25,39.2,40.22,36957.0,38.3266,39.2231,38.1999,39.1939,36957.0
2020-09-18 10:30:00,40.21,40.22,39.56,39.62,27496.0,39.1841,39.1939,38.5507,38.6092,27496.0
2020-09-18 11:00:00,39.7,39.9,39.53,39.59,30919.0,38.6872,38.8821,38.5215,38.58,30919.0
2020-09-18 11:30:00,39.56,39.56,38.97,39.13,54510.0,38.5507,38.5507,37.9758,38.1317,54510.0
2020-09-18 12:00:00,39.19,39.19,38.5,38.58,37162.0,38.1902,38.1902,37.5178,37.5957,37162.0
2020-09-18 12:30:00,38.59,38.6,37.89,38.05,60208.0,37.6055,37.6152,36.9233,37.0792,60208.0
2020-09-18 13:00:00,38.06,38.26,37.46,37.46,117375.0,37.089,37.2839,36.5043,36.5043,117375.0
2020-09-18 13:30:00,37.42,37.9,37.14,37.9,99732.0,36.4653,36.9331,36.1925,36.9331,99732.0
2020-09-18 14:00:00,37.87,38.23,37.74,38.2,63092.0,36.9038,37.2547,36.7772,37.2254,63092.0
2020-09-18 14:30:00,38.17,38.35,37.96,38.34,52120.0,37.1962,37.3716,36.9915,37.3619,52120.0
2020-09-18 15:00:00,38.27,38.61,38.27,38.5,95404.0,37.2936,37.625,37.2936,37.5178,95404.0
2020-09-18 15:30:00,38.55,38.8,38.31,38.73,254828.0,37.5665,37.8101,37.3326,37.7419,254828.0
2020-09-21 09:30:00,36.15,36.41,34.95,35.66,260095.0,35.2277,35.4811,34.0583,34.7502,260095.0
2020-09-21 10:00:00,35.6,35.77,34.4,34.48,189103.0,34.6918,34.8574,33.5224,33.6003,189103.0
2020-09-21 10:30:00,34.48,34.62,33.82,34.42,97367.0,33.6003,33.7368,32.9572,33.5419,97367.0
2020-09-21 11:00:00,34.37,34.85,33.95,34.19,170258.0,33.4931,33.9609,33.0839,33.3177,170258.0
2020-09-21 11:30:00,34.17,34.46,33.83,34.37,129630.0,33.2982,33.5808,32.9669,33.4931,129630.0
2020-09-21 12:00:00,34.34,34.6,34.07,34.07,141285.0,33.4639,33.7173,33.2008,33.2008,141285.0
2020-09-21 12:30:00,34.09,34.28,33.69,33.8,175707.0,33.2203,33.4054,32.8305,32.9377,175707.0
2020-09-21 13:00:00,33.9,34.24,33.64,34.24,116974.0,33.0351,33.3665,32.7818,33.3665,116974.0
2020-09-21 13:30:00,34.19,34.31,33.75,33.82,109950.0,33.3177,33.4347,32.889,32.9572,109950.0
2020-09-21 14:00:00,33.81,33.97,33.58,33.89,89399.0,32.9474,33.1033,32.7233,33.0254,89399.0
2020-09-21 14:30:00,33.86,33.97,33.51,33.93,48977.0,32.9961,33.1033,32.6551,33.0644,48977.0
2020-09-21 15:00:00,33.91,34.61,33.88,34.48,122959.0,33.0449,33.727,33.0156,33.6003,122959.0
2020-09-21 15:30:00,34.53,34.77,34.23,34.67,150379.0,33.6491,33.8829,33.3567,33.7855,150379.0
2020-09-22 09:30:00,35.17,35.5,34.35,34.43,125157.0,34.2727,34.5943,33.4736,33.5516,125157.0
2020-09-22 10:00:00,34.41,34.95,34.25,34.95,76394.0,33.5321,34.0583,33.3762,34.0583,76394.0
2020-09-22 10:30:00,34.96,35.02,33.91,33.91,104013.0,34.0681,34.1266,33.0449,33.0449,104013.0
2020-09-22 11:00:00,33.96,34.3,33.76,34.15,73378.0,33.0936,33.4249,32.8987,33.2787,73378.0
2020-09-22 11:30:00,34.22,34.47,33.92,34.45,52370.0,33.347,33.5906,33.0546,33.5711,52370.0
2020-09-22 12:00:00,34.5,34.74,34.47,34.5,21995.0,33.6198,33.8537,33.5906,33.6198,21995.0
2020-09-22 12:30:00,34.63,34.67,34.33,34.4,26495.0,33.7465,33.7855,33.4542,33.5224,26495.0
2020-09-22 13:00:00,34.43,34.7,34.32,34.7,11526.0,33.5516,33.8147,33.4444,33.8147,11526.0
2020-09-22 13:30:00,34.71,35.24,34.71,35.21,29221.0,33.8245,34.3409,33.8245,34.3117,29221.0
2020-09-22 14:00:00,35.25,35.46,35.15,35.27,34944.0,34.3507,34.5553,34.2532,34.3702,34944.0
2020-09-22 14:30:00,35.3,35.6,35.25,35.35,50054.0,34.3994,34.6918,34.3507,34.4481,50054.0
2020-09-22 15:00:00,35.38,35.47,35.07,35.4,31226.0,34.4774,34.5651,34.1753,34.4969,31226.0
2020-09-22 15:30:00,35.25,35.67,35.24,35.51,72411.0,34.3507,34.76,34.3409,34.6041,72411.0
2020-09-23 09:30:00,35.43,36.15,35.43,35.66,95637.0,34.5261,35.2277,34.5261,34.7502,95637.0
2020-09-23 10:00:00,35.51,35.67,35.03,35.2,107837.0,34.6041,34.76,34.1363,34.302,107837.0
2020-09-23 10:30:00,35.19,35.55,34.82,35.3,85300.0,34.2922,34.643,33.9317,34.3994,85300.0
2020-09-23 11:00:00,35.37,35.6,35.03,35.08,34695.0,34.4676,34.6918,34.1363,34.185,34695.0
2020-09-23 11:30:00,35.07,35.25,34.6,34.64,76751.0,34.1753,34.3507,33.7173,33.7562,76751.0
2020-09-23 12:00:00,34.59,34.89,34.54,34.72,48594.0,33.7075,33.9999,33.6588,33.8342,48594.0
2020-09-23 12:30:00,34.84,35.04,34.66,34.99,30903.0,33.9511,34.146,33.7757,34.0973,30903.0
2020-09-23 13:00:00,34.99,35.0,34.71,34.72,14516.0,34.0973,34.1071,33.8245,33.8342,14516.0
2020-09-23 13:30:00,34.69,34.75,34.3,34.36,63473.0,33.805,33.8634,33.4249,33.4834,63473.0
2020-09-23 14:00:00,34.3,34.3,33.31,33.49,197429.0,33.4249,33.4249,32.4602,32.6356,197429.0
2020-09-23 14:30:00,33.44,33.48,32.82,32.87,92245.0,32.5869,32.6258,31.9827,32.0314,92245.0
2020-09-23 15:00:00,33.01,33.08,32.5,33.08,97068.0,32.1678,32.236,31.6708,32.236,97068.0
2020-09-23 15:30:00,33.02,33.13,32.27,32.29,236306.0,32.1776,32.2848,31.4467,31.4662,236306.0
2020-09-24 09:30:00,32.29,32.38,31.01,31.75,308722.0,31.4662,31.5539,30.2189,30.94,308722.0
2020-09-24 10:00:00,31.95,32.85,31.94,31.94,168720.0,31.1349,32.0119,31.1251,31.1251,168720.0
2020-09-24 10:30:00,31.95,32.22,31.34,32.15,137506.0,31.1349,31.398,30.5404,31.3298,137506.0
2020-09-24 11:00:00,32.08,32.29,31.57,32.1,48543.0,31.2616,31.4662,30.7646,31.281,48543.0
2020-09-24 11:30:00,32.15,32.78,32.11,32.77,72761.0,31.3298,31.9437,31.2908,31.934,72761.0
2020-09-24 12:00:00,32.8,33.24,32.77,32.98,124172.0,31.9632,32.392,31.934,32.1386,124172.0
2020-09-24 12:30:00,32.95,33.28,32.63,33.23,91413.0,32.1094,32.4309,31.7975,32.3822,91413.0
2020-09-24 13:00:00,33.25,33.84,33.2,33.83,137176.0,32.4017,32.9767,32.353,32.9669,137176.0
2020-09-24 13:30:00,33.85,33.95,33.37,33.37,52552.0,32.9864,33.0839,32.5186,32.5186,52552.0
2020-09-24 14:00:00,33.47,33.47,32.83,32.9,36316.0,32.6161,32.6161,31.9924,32.0606,36316.0
2020-09-24 14:30:00,32.84,33.13,32.3,32.3,55991.0,32.0022,32.2848,31.4759,31.4759,55991.0
2020-09-24 15:00:00,32.33,32.6,32.0,32.1,107195.0,31.5052,31.7683,31.1836,31.281,107195.0
2020-09-24 15:30:00,32.09,32.67,31.91,32.32,94980.0,31.2713,31.8365,31.0959,31.4954,94980.0
2020-09-25 09:30:00,31.94,32.99,31.88,32.95,133834.0,31.1251,32.1483,31.0667,32.1094,133834.0
2020-09-25 10:00:00,32.95,33.37,32.58,33.16,51817.0,32.1094,32.5186,31.7488,32.314,51817.0
2020-09-25 10:30:00,33.1,33.47,32.94,33.09,32690.0,32.2555,32.6161,32.0996,32.2458,32690.0
2020-09-25 11:00:00,33.08,33.19,32.81,33.08,21866.0,32.236,32.3432,31.9729,32.236,21866.0
2020-09-25 11:30:00,33.04,33.2,32.69,32.81,32540.0,32.1971,32.353,31.856,31.9729,32540.0
2020-09-25 12:00:00,32.74,33.15,32.73,32.97,28450.0,31.9047,32.3043,31.895,32.1289,28450.0
2020-09-25 12:30:00,33.02,33.45,32.92,33.44,15852.0,32.1776,32.5966,32.0801,32.5869,15852.0
2020-09-25 13:00:00,33.38,33.55,33.37,33.48,23151.0,32.5284,32.6941,32.5186,32.6258,23151.0
2020-09-25 13:30:00,33.58,33.66,33.48,33.53,23264.0,32.7233,32.8012,32.6258,32.6746,23264.0
2020-09-25 14:00:00,33.61,33.76,33.54,33.6,18261.0,32.7525,32.8987,32.6843,32.7428,18261.0
2020-09-25 14:30:00,33.58,33.85,33.52,33.85,36657.0,32.7233,32.9864,32.6648,32.9864,36657.0
2020-09-25 15:00:00,33.84,34.2,33.84,34.17,35740.0,32.9767,33.3275,32.9767,33.2982,35740.0
2020-09-25 15:30:00,34.13,34.13,33.7,33.95,86550.0,33.2593,33.2593,32.8402,33.0839,86550.0
2020-09-28 09:30:00,35.26,35.92,35.16,35.41,116683.0,34.3604,35.0036,34.263,34.5066,116683.0
2020-09-28 10:00:00,35.51,36.25,35.35,36.03,50235.0,34.6041,35.3252,34.4481,35.1108,50235.0
2020-09-28 10:30:00,36.04,36.39,36.02,36.3,20991.0,35.1205,35.4616,35.101,35.3739,20991.0
2020-09-28 11:00:00,36.4,36.57,36.26,36.31,39999.0,35.4713,35.637,35.3349,35.3836,39999.0
2020-09-28 11:30:00,36.32,36.41,36.11,36.17,23445.0,35.3934,35.4811,35.1887,35.2472,23445.0
2020-09-28 12:00:00,36.21,36.59,36.2,36.35,23940.0,35.2862,35.6565,35.2764,35.4226,23940.0
2020-09-28 12:30:00,36.38,36.4,36.27,36.3,13575.0,35.4519,35.4713,35.3447,35.3739,13575.0
2020-09-28 13:00:00,36.28,36.32,36.09,36.1,15592.0,35.3544,35.3934,35.1693,35.179,15592.0
2020-09-28 13:30:00,36.15,36.28,36.14,36.15,9300.0,35.2277,35.3544,35.218,35.2277,9300.0
2020-09-28 14:00:00,36.2,36.5,36.13,36.39,20376.0,35.2764,35.5688,35.2082,35.4616,20376.0
2020-09-28 14:30:00,36.35,36.6,36.35,36.59,22702.0,35.4226,35.6662,35.4226,35.6565,22702.0
2020-09-28 15:00:00,36.59,36.59,36.38,36.57,34986.0,35.6565,35.6565,35.4519,35.637,34986.0
2020-09-28 15:30:00,36.54,36.69,36.22,36.45,103056.0,35.6078,35.7539,35.2959,35.5201,103056.0
2020-09-29 09:30:00,36.32,36.34,35.83,36.12,37203.0,35.3934,35.4129,34.9159,35.1985,37203.0
2020-09-29 10:00:00,36.22,36.58,36.01,36.11,41930.0,35.2959,35.6468,35.0913,35.1887,41930.0
2020-09-29 10:30:00,36.04,36.09,35.22,35.33,102544.0,35.1205,35.1693,34.3214,34.4286,102544.0
2020-09-29 11:00:00,35.19,35.78,35.1,35.49,30592.0,34.2922,34.8672,34.2045,34.5846,30592.0
2020-09-29 11:30:00,35.52,35.64,35.0,35.2,42141.0,34.6138,34.7307,34.1071,34.302,42141.0
2020-09-29 12:00:00,35.01,35.64,34.98,35.61,9470.0,34.1168,34.7307,34.0876,34.7015,9470.0
2020-09-29 12:30:00,35.65,35.89,35.61,35.68,13072.0,34.7405,34.9744,34.7015,34.7697,13072.0
2020-09-29 13:00:00,35.7,35.8,35.23,35.8,20907.0,34.7892,34.8867,34.3312,34.8867,20907.0
2020-09-29 13:30:00,35.83,35.95,35.66,35.86,26588.0,34.9159,35.0328,34.7502,34.9451,26588.0
2020-09-29 14:00:00,35.91,36.29,35.74,36.29,15449.0,34.9938,35.3642,34.8282,35.3642,15449.0
2020-09-29 14:30:00,36.24,36.44,36.17,36.21,16679.0,35.3154,35.5103,35.2472,35.2862,16679.0
2020-09-29 15:00:00,36.22,36.38,36.1,36.18,13636.0,35.2959,35.4519,35.179,35.257,13636.0
2020-09-29 15:30:00,36.17,36.25,35.89,35.93,45699.0,35.2472,35.3252,34.9744,35.0133,45699.0
2020-09-30 09:30:00,36.27,37.25,36.27,37.11,98532.0,35.3447,36.2997,35.3447,36.1632,98532.0
2020-09-30 10:00:00,37.12,37.37,37.0,37.13,37893.0,36.173,36.4166,36.056,36.1827,37893.0
2020-09-30 10:30:00,37.17,37.81,37.17,37.25,46626.0,36.2217,36.8454,36.2217,36.2997,46626.0
2020-09-30 11:00:00,37.24,37.38,37.08,37.32,15396.0,36.2899,36.4263,36.134,36.3679,15396.0
2020-09-30 11:30:00,37.29,37.34,37.09,37.28,43797.0,36.3386,36.3874,36.1437,36.3289,43797.0
2020-09-30 12:00:00,37.3,37.63,37.26,37.54,38695.0,36.3484,36.67,36.3094,36.5823,38695.0
2020-09-30 12:30:00,37.5,37.5,37.2,37.46,14080.0,36.5433,36.5433,36.2509,36.5043,14080.0
2020-09-30 13:00:00,37.43,37.43,37.05,37.2,18780.0,36.4751,36.4751,36.1048,36.2509,18780.0
2020-09-30 13:30:00,37.26,37.32,37.12,37.13,25153.0,36.3094,36.3679,36.173,36.1827,25153.0
2020-09-30 14:00:00,37.24,37.47,36.33,36.57,109543.0,36.2899,36.514,35.4031,35.637,109543.0
2020-09-30 14:30:00,36.57,36.57,35.69,36.33,77742.0,35.637,35.637,34.7795,35.4031,77742.0
2020-09-30 15:00:00,36.25,36.39,35.36,35.89,65081.0,35.3252,35.4616,34.4579,34.9744,65081.0
2020-09-30 15:30:00,35.89,36.35,35.66,36.27,58696.0,34.9744,35.4226,34.7502,35.3447,58696.0
2020-10-01 09:30:00,36.94,37.48,36.53,36.53,96042.0,35.9976,36.5238,35.598,35.598,96042.0
2020-10-01 10:00:00,36.5,36.73,36.05,36.34,97176.0,35.5688,35.7929,35.1303,35.4129,97176.0
2020-10-01 10:30:00,36.31,36.9,36.24,36.7,67138.0,35.3836,35.9586,35.3154,35.7637,67138.0
2020-10-01 11:00:00,36.86,36.93,36.52,36.79,32805.0,35.9196,35.9878,35.5883,35.8514,32805.0
2020-10-01 11:30:00,36.71,36.88,36.57,36.79,18415.0,35.7734,35.9391,35.637,35.8514,18415.0
2020-10-01 12:00:00,36.72,37.02,36.56,37.0,24471.0,35.7832,36.0755,35.6273,36.056,24471.0
2020-10-01 12:30:00,37.08,37.24,36.97,37.1,17843.0,36.134,36.2899,36.0268,36.1535,17843.0
2020-10-01 13:00:00,37.18,37.44,37.18,37.34,10090.0,36.2314,36.4848,36.2314,36.3874,10090.0
2020-10-01 13:30:00,37.37,37.51,37.06,37.1,26140.0,36.4166,36.553,36.1145,36.1535,26140.0
2020-10-01 14:00:00,37.11,37.36,36.6,37.36,35635.0,36.1632,36.4069,35.6662,36.4069,35635.0
2020-10-01 14:30:00,37.4,37.58,37.33,37.52,12922.0,36.4458,36.6212,36.3776,36.5628,12922.0
2020-10-01 15:00:00,37.54,37.84,37.32,37.43,40659.0,36.5823,36.8746,36.3679,36.4751,40659.0
2020-10-01 15:30:00,37.41,38.0,37.37,37.98,85222.0,36.4556,37.0305,36.4166,37.011,85222.0
2020-10-02 09:30:00,35.94,37.01,35.64,36.84,161086.0,35.0231,36.0658,34.7307,35.9001,161086.0
2020-10-02 10:00:00,37.04,37.75,37.04,37.31,59876.0,36.095,36.7869,36.095,36.3581,59876.0
2020-10-02 10:30:00,37.29,37.45,36.83,37.4,31306.0,36.3386,36.4946,35.8904,36.4458,31306.0
2020-10-02 11:00:00,37.19,38.11,37.19,38.06,51312.0,36.2412,37.1377,36.2412,37.089,51312.0
2020-10-02 11:30:00,38.05,38.11,37.29,37.29,40466.0,37.0792,37.1377,36.3386,36.3386,40466.0
2020-10-02 12:00:00,37.31,38.86,37.1,38.48,136896.0,36.3581,37.8686,36.1535,37.4983,136896.0
2020-10-02 12:30:00,38.53,39.01,38.46,38.87,92291.0,37.547,38.0148,37.4788,37.8783,92291.0
2020-10-02 13:00:00,38.81,38.86,38.48,38.62,33862.0,37.8199,37.8686,37.4983,37.6347,33862.0
2020-10-02 13:30:00,38.66,38.66,37.84,37.98,64091.0,37.6737,37.6737,36.8746,37.011,64091.0
2020-10-02 14:00:00,38.0,38.6,38.0,38.49,27491.0,37.0305,37.6152,37.0305,37.508,27491.0
2020-10-02 14:30:00,38.54,38.77,38.35,38.64,424610.0,37.5567,37.7809,37.3716,37.6542,424610.0
2020-10-02 15:00:00,38.65,38.92,38.32,38.88,425768.0,37.6639,37.9271,37.3424,37.8881,425768.0
2020-10-02 15:30:00,38.88,39.0,38.46,38.49,524950.0,37.8881,38.005,37.4788,37.508,524950.0
2020-10-05 09:30:00,39.7,40.71,39.7,40.37,96270.0,38.6872,39.6714,38.6872,39.3401,96270.0
2020-10-05 10:00:00,40.48,40.74,40.26,40.71,234477.0,39.4473,39.7006,39.2329,39.6714,234477.0
2020-10-05 10:30:00,40.71,40.89,40.55,40.75,154421.0,39.6714,39.8468,39.5155,39.7104,154421.0
2020-10-05 11:00:00,40.73,41.03,40.73,40.93,19815.0,39.6909,39.9832,39.6909,39.8858,19815.0
2020-10-05 11:30:00,40.81,40.91,40.66,40.89,20249.0,39.7688,39.8663,39.6227,39.8468,20249.0
2020-10-05 12:00:00,40.86,40.96,40.82,40.95,15692.0,39.8176,39.915,39.7786,39.9053,15692.0
2020-10-05 12:30:00,40.95,41.13,40.92,41.08,40481.0,39.9053,40.0807,39.876,40.0319,40481.0
2020-10-05 13:00:00,41.11,41.13,40.98,41.13,82947.0,40.0612,40.0807,39.9345,40.0807,82947.0
2020-10-05 13:30:00,41.1,41.15,40.83,40.84,12590.0,40.0514,40.1002,39.7883,39.7981,12590.0
2020-10-05 14:00:00,40.86,41.16,40.74,40.97,50536.0,39.8176,40.1099,39.7006,39.9248,50536.0
2020-10-05 14:30:00,41.11,41.49,41.11,41.49,42007.0,40.0612,40.4315,40.0612,40.4315,42007.0
2020-10-05 15:00:00,41.49,41.6,41.37,41.6,54218.0,40.4315,40.5387,40.3145,40.5387,54218.0
2020-10-05 15:30:00,41.57,41.83,41.55,41.66,125655.0,40.5094,40.7628,40.49,40.5971,125655.0
2020-10-06 09:30:00,42.77,43.04,42.05,42.08,321600.0,41.6788,41.9419,40.9772,41.0064,321600.0
2020-10-06 10:00:00,42.1,42.99,42.1,42.99,70598.0,41.0259,41.8932,41.0259,41.8932,70598.0
2020-10-06 10:30:00,43.0,43.19,42.53,43.08,179879.0,41.903,42.0881,41.445,41.9809,179879.0
2020-10-06 11:00:00,43.13,43.34,43.03,43.14,72696.0,42.0296,42.2343,41.9322,42.0394,72696.0
2020-10-06 11:30:00,43.16,43.42,42.94,42.94,79323.0,42.0589,42.3122,41.8445,41.8445,79323.0
2020-10-06 12:00:00,42.94,43.24,42.91,43.11,36904.0,41.8445,42.1368,41.8153,42.0102,36904.0
2020-10-06 12:30:00,43.11,43.76,43.11,43.73,66987.0,42.0102,42.6436,42.0102,42.6143,66987.0
2020-10-06 13:00:00,43.76,44.21,43.75,43.95,106535.0,42.6436,43.0821,42.6338,42.8287,106535.0
2020-10-06 13:30:00,43.95,44.21,43.95,44.11,57362.0,42.8287,43.0821,42.8287,42.9846,57362.0
2020-10-06 14:00:00,44.09,44.59,44.09,44.43,91940.0,42.9652,43.4524,42.9652,43.2965,91940.0
2020-10-06 14:30:00,44.45,44.79,41.73,42.32,494311.0,43.316,43.6473,40.6654,41.2403,494311.0
2020-10-06 15:00:00,42.19,42.22,41.09,42.04,227686.0,41.1136,41.1429,40.0417,40.9675,227686.0
2020-10-06 15:30:00,41.95,42.53,41.13,41.27,201670.0,40.8798,41.445,40.0807,40.2171,201670.0
2020-10-07 09:30:00,42.88,43.79,42.8,43.62,132504.0,41.786,42.6728,41.7081,42.5071,132504.0
2020-10-07 10:00:00,43.47,43.93,43.25,43.75,95096.0,42.361,42.8092,42.1466,42.6338,95096.0
2020-10-07 10:30:00,43.75,44.0,43.38,43.67,156819.0,42.6338,42.8774,42.2733,42.5559,156819.0
2020-10-07 11:00:00,43.66,43.74,43.39,43.54,52920.0,42.5461,42.6241,42.283,42.4292,52920.0
2020-10-07 11:30:00,43.54,43.81,43.54,43.64,56524.0,42.4292,42.6923,42.4292,42.5266,56524.0
2020-10-07 12:00:00,43.59,43.75,43.33,43.5,48903.0,42.4779,42.6338,42.2245,42.3902,48903.0
2020-10-07 12:30:00,43.53,43.64,43.38,43.49,11962.0,42.4194,42.5266,42.2733,42.3805,11962.0
2020-10-07 13:00:00,43.52,43.55,43.37,43.48,16443.0,42.4097,42.4389,42.2635,42.3707,16443.0
2020-10-07 13:30:00,43.5,43.85,43.31,43.73,32255.0,42.3902,42.7313,42.2051,42.6143,32255.0
2020-10-07 14:00:00,43.55,43.88,43.53,43.85,25667.0,42.4389,42.7605,42.4194,42.7313,25667.0
2020-10-07 14:30:00,43.9,43.93,43.71,43.88,18976.0,42.78,42.8092,42.5948,42.7605,18976.0
2020-10-07 15:00:00,43.87,44.34,43.83,44.22,73779.0,42.7508,43.2088,42.7118,43.0918,73779.0
2020-10-07 15:30:00,44.24,44.41,43.99,44.0,121021.0,43.1113,43.277,42.8677,42.8774,121021.0
2020-10-08 09:30:00,45.41,45.6,44.95,45.3,93998.0,44.2515,44.4366,43.8032,44.1443,93998.0
2020-10-08 10:00:00,45.39,45.48,44.82,45.27,149308.0,44.232,44.3197,43.6765,44.115,149308.0
2020-10-08 10:30:00,45.21,45.84,45.16,45.41,101527.0,44.0566,44.6705,44.0079,44.2515,101527.0
2020-10-08 11:00:00,45.46,45.51,44.99,45.05,64206.0,44.3002,44.3489,43.8422,43.9007,64206.0
2020-10-08 11:30:00,45.02,45.02,44.46,44.71,97676.0,43.8714,43.8714,43.3257,43.5693,97676.0
2020-10-08 12:00:00,44.59,45.16,44.58,45.04,26382.0,43.4524,44.0079,43.4427,43.8909,26382.0
2020-10-08 12:30:00,45.05,45.06,44.66,44.76,20860.0,43.9007,43.9104,43.5206,43.6181,20860.0
2020-10-08 13:00:00,44.78,44.88,44.67,44.83,30481.0,43.6375,43.735,43.5304,43.6863,30481.0
2020-10-08 13:30:00,44.79,45.07,44.78,45.02,31517.0,43.6473,43.9202,43.6375,43.8714,31517.0
2020-10-08 14:00:00,44.93,45.53,44.86,45.46,71500.0,43.7837,44.3684,43.7155,44.3002,71500.0
2020-10-08 14:30:00,45.46,45.46,45.16,45.32,109980.0,44.3002,44.3002,44.0079,44.1638,109980.0
2020-10-08 15:00:00,45.33,45.57,45.16,45.53,50390.0,44.1735,44.4074,44.0079,44.3684,50390.0
2020-10-08 15:30:00,45.51,45.64,45.35,45.54,77674.0,44.3489,44.4756,44.193,44.3782,77674.0
2020-10-09 09:30:00,46.77,47.02,46.38,46.54,138896.0,45.5768,45.8204,45.1967,45.3526,138896.0
2020-10-09 10:00:00,46.41,46.44,45.66,45.67,82088.0,45.226,45.2552,44.4951,44.5048,82088.0
2020-10-09 10:30:00,45.61,45.9,45.49,45.64,36403.0,44.4464,44.729,44.3294,44.4756,36403.0
2020-10-09 11:00:00,45.67,46.01,45.52,45.54,29148.0,44.5048,44.8362,44.3587,44.3782,29148.0
2020-10-09 11:30:00,45.56,46.49,45.55,46.19,64555.0,44.3976,45.3039,44.3879,45.0116,64555.0
2020-10-09 12:00:00,46.16,46.55,46.08,46.28,50856.0,44.9823,45.3624,44.9044,45.0993,50856.0
2020-10-09 12:30:00,46.29,46.8,46.27,46.67,30945.0,45.109,45.606,45.0895,45.4793,30945.0
2020-10-09 13:00:00,46.66,46.66,46.3,46.43,22977.0,45.4696,45.4696,45.1188,45.2455,22977.0
2020-10-09 13:30:00,46.35,46.39,46.22,46.3,12651.0,45.1675,45.2065,45.0408,45.1188,12651.0
2020-10-09 14:00:00,46.23,46.33,46.11,46.21,14800.0,45.0506,45.148,44.9336,45.0311,14800.0
2020-10-09 14:30:00,46.25,46.32,46.07,46.23,25148.0,45.07,45.1383,44.8946,45.0506,25148.0
2020-10-09 15:00:00,46.23,46.41,46.2,46.33,10364.0,45.0506,45.226,45.0213,45.148,10364.0
2020-10-09 15:30:00,46.31,46.31,46.1,46.19,58637.0,45.1285,45.1285,44.9239,45.0116,58637.0
2020-10-12 09:30:00,46.77,46.81,46.14,46.64,110675.0,45.5768,45.6158,44.9629,45.4501,110675.0
2020-10-12 10:00:00,46.75,47.15,46.69,47.15,77617.0,45.5573,45.9471,45.4988,45.9471,77617.0
2020-10-12 10:30:00,47.06,47.2,46.75,46.82,80431.0,45.8594,45.9958,45.5573,45.6255,80431.0
2020-10-12 11:00:00,46.86,47.4,46.84,47.14,81485.0,45.6645,46.1907,45.645,45.9373,81485.0
2020-10-12 11:30:00,47.15,47.21,46.93,46.99,24478.0,45.9471,46.0056,45.7327,45.7912,24478.0
2020-10-12 12:00:00,46.91,47.11,46.83,47.1,35072.0,45.7132,45.9081,45.6352,45.8984,35072.0
2020-10-12 12:30:00,47.05,47.08,46.75,46.76,26992.0,45.8496,45.8789,45.5573,45.567,26992.0
2020-10-12 13:00:00,46.74,46.89,46.63,46.78,40646.0,45.5475,45.6937,45.4404,45.5865,40646.0
2020-10-12 13:30:00,46.82,46.84,46.52,46.74,32013.0,45.6255,45.645,45.3332,45.5475,32013.0
2020-10-12 14:00:00,46.7,46.84,46.39,46.83,51370.0,45.5086,45.645,45.2065,45.6352,51370.0
2020-10-12 14:30:00,46.83,47.04,46.82,47.03,47546.0,45.6352,45.8399,45.6255,45.8301,47546.0
2020-10-12 15:00:00,47.02,47.41,47.02,47.41,108827.0,45.8204,46.2005,45.8204,46.2005,108827.0
2020-10-12 15:30:00,47.42,47.51,47.1,47.15,93019.0,46.2102,46.2979,45.8984,45.9471,93019.0
2020-10-13 09:30:00,46.07,46.36,45.17,45.83,206209.0,44.8946,45.1772,44.0176,44.6608,206209.0
2020-10-13 10:00:00,45.84,46.14,45.32,45.56,101431.0,44.6705,44.9629,44.1638,44.3976,101431.0
2020-10-13 10:30:00,45.56,45.94,45.38,45.78,98413.0,44.3976,44.768,44.2222,44.612,98413.0
2020-10-13 11:00:00,45.9,46.0,45.67,45.79,42649.0,44.729,44.8264,44.5048,44.6218,42649.0
2020-10-13 11:30:00,45.81,45.95,45.64,45.93,33390.0,44.6413,44.7777,44.4756,44.7582,33390.0
2020-10-13 12:00:00,45.95,46.19,45.74,46.15,35322.0,44.7777,45.0116,44.5731,44.9726,35322.0
2020-10-13 12:30:00,46.2,46.55,45.94,46.49,83351.0,45.0213,45.3624,44.768,45.3039,83351.0
2020-10-13 13:00:00,46.54,46.55,46.18,46.55,41006.0,45.3526,45.3624,45.0018,45.3624,41006.0
2020-10-13 13:30:00,46.53,46.65,46.2,46.2,38073.0,45.3429,45.4598,45.0213,45.0213,38073.0
2020-10-13 14:00:00,46.16,46.39,45.98,46.03,73242.0,44.9823,45.2065,44.8069,44.8557,73242.0
2020-10-13 14:30:00,46.04,46.09,45.7,46.03,91291.0,44.8654,44.9141,44.5341,44.8557,91291.0
2020-10-13 15:00:00,45.92,46.5,45.92,46.47,66325.0,44.7485,45.3137,44.7485,45.2844,66325.0
2020-10-13 15:30:00,46.42,46.53,46.19,46.22,89090.0,45.2357,45.3429,45.0116,45.0408,89090.0
2020-10-14 09:30:00,46.44,47.21,46.4,47.02,77642.0,45.2552,46.0056,45.2162,45.8204,77642.0
2020-10-14 10:00:00,46.9,46.96,46.03,46.03,49429.0,45.7035,45.7619,44.8557,44.8557,49429.0
2020-10-14 10:30:00,46.06,46.42,46.0,46.23,37637.0,44.8849,45.2357,44.8264,45.0506,37637.0
2020-10-14 11:00:00,46.26,46.51,46.05,46.34,23977.0,45.0798,45.3234,44.8751,45.1578,23977.0
2020-10-14 11:30:00,46.38,46.39,45.62,45.62,85983.0,45.1967,45.2065,44.4561,44.4561,85983.0
2020-10-14 12:00:00,45.64,46.09,45.22,45.4,43325.0,44.4756,44.9141,44.0663,44.2417,43325.0
2020-10-14 12:30:00,45.43,45.76,45.42,45.61,45652.0,44.271,44.5925,44.2612,44.4464,45652.0
2020-10-14 13:00:00,45.65,45.97,45.65,45.74,22079.0,44.4854,44.7972,44.4854,44.5731,22079.0
2020-10-14 13:30:00,45.75,45.76,45.33,45.35,21439.0,44.5828,44.5925,44.1735,44.193,21439.0
2020-10-14 14:00:00,45.31,45.51,45.07,45.17,17376.0,44.154,44.3489,43.9202,44.0176,17376.0
2020-10-14 14:30:00,45.13,45.16,44.76,45.09,36230.0,43.9786,44.0079,43.6181,43.9396,36230.0
2020-10-14 15:00:00,45.17,45.56,45.12,45.34,16188.0,44.0176,44.3976,43.9689,44.1833,16188.0
2020-10-14 15:30:00,45.32,45.45,44.71,44.86,36372.0,44.1638,44.2905,43.5693,43.7155,36372.0
2020-10-15 09:30:00,43.32,43.87,42.92,43.78,76543.0,42.2148,42.7508,41.825,42.6631,76543.0
2020-10-15 10:00:00,43.78,43.93,43.45,43.82,44516.0,42.6631,42.8092,42.3415,42.702,44516.0
2020-10-15 10:30:00,43.8,44.06,43.71,44.06,29470.0,42.6826,42.9359,42.5948,42.9359,29470.0
2020-10-15 11:00:00,44.12,44.81,44.0,44.5,44690.0,42.9944,43.6668,42.8774,43.3647,44690.0
2020-10-15 11:30:00,44.72,45.48,44.64,45.07,72533.0,43.5791,44.3197,43.5011,43.9202,72533.0
2020-10-15 12:00:00,45.03,45.11,44.79,44.89,36779.0,43.8812,43.9591,43.6473,43.7447,36779.0
2020-10-15 12:30:00,44.87,45.38,44.8,45.37,44437.0,43.7253,44.2222,43.657,44.2125,44437.0
2020-10-15 13:00:00,45.37,45.98,45.3,45.82,55824.0,44.2125,44.8069,44.1443,44.651,55824.0
2020-10-15 13:30:00,45.73,46.0,45.68,45.89,50293.0,44.5633,44.8264,44.5146,44.7192,50293.0
2020-10-15 14:00:00,45.9,46.08,45.8,46.01,47512.0,44.729,44.9044,44.6315,44.8362,47512.0
2020-10-15 14:30:00,46.01,46.21,45.89,46.21,33098.0,44.8362,45.0311,44.7192,45.0311,33098.0
2020-10-15 15:00:00,46.19,46.41,46.05,46.41,36475.0,45.0116,45.226,44.8751,45.226,36475.0
2020-10-15 15:30:00,46.35,46.55,46.1,46.24,52913.0,45.1675,45.3624,44.9239,45.0603,52913.0
2020-10-16 09:30:00,46.62,46.64,45.87,46.09,91979.0,45.4306,45.4501,44.6997,44.9141,91979.0
2020-10-16 10:00:00,46.25,46.57,45.99,46.51,58727.0,45.07,45.3819,44.8167,45.3234,58727.0
2020-10-16 10:30:00,46.56,46.86,46.45,46.62,50545.0,45.3721,45.6645,45.2649,45.4306,50545.0
2020-10-16 11:00:00,46.6,46.73,46.31,46.63,32053.0,45.4111,45.5378,45.1285,45.4404,32053.0
2020-10-16 11:30:00,46.67,47.02,46.61,47.0,38087.0,45.4793,45.8204,45.4209,45.8009,38087.0
2020-10-16 12:00:00,46.99,46.99,46.71,46.86,36346.0,45.7912,45.7912,45.5183,45.6645,36346.0
2020-10-16 12:30:00,46.84,46.84,46.08,46.49,35050.0,45.645,45.645,44.9044,45.3039,35050.0
2020-10-16 13:00:00,46.51,46.75,46.47,46.75,5433.0,45.3234,45.5573,45.2844,45.5573,5433.0
2020-10-16 13:30:00,46.68,46.78,46.61,46.74,5557.0,45.4891,45.5865,45.4209,45.5475,5557.0
2020-10-16 14:00:00,46.72,46.84,46.61,46.76,13631.0,45.5281,45.645,45.4209,45.567,13631.0
2020-10-16 14:30:00,46.75,46.79,46.5,46.76,9550.0,45.5573,45.5963,45.3137,45.567,9550.0
2020-10-16 15:00:00,46.72,46.73,46.22,46.41,18932.0,45.5281,45.5378,45.0408,45.226,18932.0
2020-10-16 15:30:00,46.39,46.39,45.84,45.85,65299.0,45.2065,45.2065,44.6705,44.6803,65299.0
2020-10-19 09:30:00,46.35,47.27,46.05,46.89,112941.0,45.1675,46.064,44.8751,45.6937,112941.0
2020-10-19 10:00:00,46.78,46.79,46.12,46.6,56716.0,45.5865,45.5963,44.9434,45.4111,56716.0
2020-10-19 10:30:00,46.65,46.75,46.4,46.75,57325.0,45.4598,45.5573,45.2162,45.5573,57325.0
2020-10-19 11:00:00,46.66,46.9,46.2,46.4,48749.0,45.4696,45.7035,45.0213,45.2162,48749.0
2020-10-19 11:30:00,46.37,46.57,46.2,46.39,13289.0,45.187,45.3819,45.0213,45.2065,13289.0
2020-10-19 12:00:00,46.37,46.43,46.13,46.24,14057.0,45.187,45.2455,44.9531,45.0603,14057.0
2020-10-19 12:30:00,46.17,46.2,45.98,46.1,23867.0,44.9921,45.0213,44.8069,44.9239,23867.0
2020-10-19 13:00:00,46.0,46.21,45.94,46.01,17823.0,44.8264,45.0311,44.768,44.8362,17823.0
2020-10-19 13:30:00,46.01,46.03,45.58,45.62,24563.0,44.8362,44.8557,44.4171,44.4561,24563.0
2020-10-19 14:00:00,45.57,45.7,45.37,45.69,29486.0,44.4074,44.5341,44.2125,44.5243,29486.0
2020-10-19 14:30:00,45.63,45.63,44.53,44.53,36749.0,44.4659,44.4659,43.3939,43.3939,36749.0
2020-10-19 15:00:00,44.51,44.71,44.16,44.42,68865.0,43.3744,43.5693,43.0334,43.2867,68865.0
2020-10-19 15:30:00,44.43,44.73,43.88,44.2,61845.0,43.2965,43.5888,42.7605,43.0723,61845.0
2020-10-20 09:30:00,45.14,45.79,45.03,45.78,46206.0,43.9884,44.6218,43.8812,44.612,46206.0
2020-10-20 10:00:00,45.84,45.89,44.96,45.15,37476.0,44.6705,44.7192,43.813,43.9981,37476.0
2020-10-20 10:30:00,45.21,45.33,44.95,44.98,36563.0,44.0566,44.1735,43.8032,43.8324,36563.0
2020-10-20 11:00:00,44.96,45.26,44.67,45.22,36955.0,43.813,44.1053,43.5304,44.0663,36955.0
2020-10-20 11:30:00,45.2,45.57,45.19,45.45,17709.0,44.0468,44.4074,44.0371,44.2905,17709.0
2020-10-20 12:00:00,45.35,45.49,44.98,44.99,22785.0,44.193,44.3294,43.8324,43.8422,22785.0
2020-10-20 12:30:00,44.98,45.8,44.97,45.6,59901.0,43.8324,44.6315,43.8227,44.4366,59901.0
2020-10-20 13:00:00,45.68,45.88,45.57,45.69,20017.0,44.5146,44.7095,44.4074,44.5243,20017.0
2020-10-20 13:30:00,45.73,45.76,45.27,45.27,12403.0,44.5633,44.5925,44.115,44.115,12403.0
2020-10-20 14:00:00,45.46,45.58,45.22,45.23,19578.0,44.3002,44.4171,44.0663,44.0761,19578.0
2020-10-20 14:30:00,45.25,45.31,44.97,45.0,24414.0,44.0956,44.154,43.8227,43.8519,24414.0
2020-10-20 15:00:00,45.02,45.06,44.14,44.83,105285.0,43.8714,43.9104,43.0139,43.6863,105285.0
2020-10-20 15:30:00,44.74,44.75,44.22,44.5,39559.0,43.5986,43.6083,43.0918,43.3647,39559.0
2020-10-21 09:30:00,44.61,44.99,44.45,44.68,53784.0,43.4719,43.8422,43.316,43.5401,53784.0
2020-10-21 10:00:00,44.68,44.99,44.49,44.55,24087.0,43.5401,43.8422,43.3549,43.4134,24087.0
2020-10-21 10:30:00,44.61,44.78,43.95,43.95,27692.0,43.4719,43.6375,42.8287,42.8287,27692.0
2020-10-21 11:00:00,43.95,44.04,43.5,43.95,56076.0,42.8287,42.9164,42.3902,42.8287,56076.0
2020-10-21 11:30:00,43.99,44.14,43.57,43.6,45516.0,42.8677,43.0139,42.4584,42.4877,45516.0
2020-10-21 12:00:00,43.7,44.5,43.58,44.11,61854.0,42.5851,43.3647,42.4682,42.9846,61854.0
2020-10-21 12:30:00,44.07,44.09,43.44,43.55,51925.0,42.9457,42.9652,42.3317,42.4389,51925.0
2020-10-21 13:00:00,43.59,43.8,43.51,43.8,29324.0,42.4779,42.6826,42.4,42.6826,29324.0
2020-10-21 13:30:00,43.78,44.05,43.71,43.74,27346.0,42.6631,42.9262,42.5948,42.6241,27346.0
2020-10-21 14:00:00,43.76,44.03,43.76,44.03,7470.0,42.6436,42.9067,42.6436,42.9067,7470.0
2020-10-21 14:30:00,44.03,44.25,44.03,44.22,19843.0,42.9067,43.1211,42.9067,43.0918,19843.0
2020-10-21 15:00:00,44.27,44.27,43.76,44.0,19887.0,43.1406,43.1406,42.6436,42.8774,19887.0
2020-10-21 15:30:00,43.97,44.07,43.29,43.31,60484.0,42.8482,42.9457,42.1856,42.2051,60484.0
2020-10-22 09:30:00,43.96,44.62,43.95,44.51,70491.0,42.8385,43.4816,42.8287,43.3744,70491.0
2020-10-22 10:00:00,44.45,44.45,43.55,43.69,71502.0,43.316,43.316,42.4389,42.5754,71502.0
2020-10-22 10:30:00,43.72,44.22,43.21,44.08,27973.0,42.6046,43.0918,42.1076,42.9554,27973.0
2020-10-22 11:00:00,44.08,44.78,44.08,44.53,44792.0,42.9554,43.6375,42.9554,43.3939,44792.0
2020-10-22 11:30:00,44.61,44.66,44.25,44.32,10743.0,43.4719,43.5206,43.1211,43.1893,10743.0
2020-10-22 12:00:00,44.25,44.53,44.13,44.39,5527.0,43.1211,43.3939,43.0041,43.2575,5527.0
2020-10-22 12:30:00,44.53,44.81,44.39,44.75,12567.0,43.3939,43.6668,43.2575,43.6083,12567.0
2020-10-22 13:00:00,44.77,45.23,44.77,44.85,20120.0,43.6278,44.0761,43.6278,43.7058,20120.0
2020-10-22 13:30:00,44.85,45.22,44.85,45.12,12316.0,43.7058,44.0663,43.7058,43.9689,12316.0
2020-10-22 14:00:00,45.15,45.4,45.0,45.2,15967.0,43.9981,44.2417,43.8519,44.0468,15967.0
2020-10-22 14:30:00,45.18,45.33,45.16,45.3,9494.0,44.0273,44.1735,44.0079,44.1443,9494.0
2020-10-22 15:00:00,45.2,45.5,45.1,45.5,16979.0,44.0468,44.3392,43.9494,44.3392,16979.0
2020-10-22 15:30:00,45.53,45.63,45.36,45.61,111344.0,44.3684,44.4659,44.2028,44.4464,111344.0
2020-10-23 09:30:00,46.37,46.56,45.8,45.94,114889.0,45.187,45.3721,44.6315,44.768,114889.0
2020-10-23 10:00:00,45.91,46.18,45.54,45.91,75565.0,44.7387,45.0018,44.3782,44.7387,75565.0
2020-10-23 10:30:00,45.91,46.19,45.83,45.83,25148.0,44.7387,45.0116,44.6608,44.6608,25148.0
2020-10-23 11:00:00,45.81,46.23,45.68,46.01,31403.0,44.6413,45.0506,44.5146,44.8362,31403.0
2020-10-23 11:30:00,46.02,46.13,45.62,45.72,20823.0,44.8459,44.9531,44.4561,44.5536,20823.0
2020-10-23 12:00:00,45.71,45.82,44.92,45.27,94235.0,44.5438,44.651,43.774,44.115,94235.0
2020-10-23 12:30:00,45.3,45.45,45.09,45.13,13780.0,44.1443,44.2905,43.9396,43.9786,13780.0
2020-10-23 13:00:00,45.1,45.78,45.1,45.78,15178.0,43.9494,44.612,43.9494,44.612,15178.0
2020-10-23 13:30:00,45.81,46.0,45.81,46.0,18125.0,44.6413,44.8264,44.6413,44.8264,18125.0
2020-10-23 14:00:00,46.0,46.3,45.92,46.28,79333.0,44.8264,45.1188,44.7485,45.0993,79333.0
2020-10-23 14:30:00,46.29,46.35,46.02,46.13,23465.0,45.109,45.1675,44.8459,44.9531,23465.0
2020-10-23 15:00:00,46.14,46.5,46.13,46.41,27581.0,44.9629,45.3137,44.9531,45.226,27581.0
2020-10-23 15:30:00,46.44,46.48,46.28,46.39,68155.0,45.2552,45.2942,45.0993,45.2065,68155.0
2020-10-26 09:30:00,44.57,44.94,43.87,44.53,123383.0,43.4329,43.7935,42.7508,43.3939,123383.0
2020-10-26 10:00:00,44.48,44.64,44.07,44.11,45866.0,43.3452,43.5011,42.9457,42.9846,45866.0
2020-10-26 10:30:00,44.01,44.13,43.31,43.31,109429.0,42.8872,43.0041,42.2051,42.2051,109429.0
2020-10-26 11:00:00,43.28,43.36,42.69,43.23,87786.0,42.1758,42.2538,41.6009,42.1271,87786.0
2020-10-26 11:30:00,43.11,43.3,42.86,43.1,62303.0,42.0102,42.1953,41.7665,42.0004,62303.0
2020-10-26 12:00:00,43.06,43.27,42.95,43.1,17279.0,41.9614,42.1661,41.8542,42.0004,17279.0
2020-10-26 12:30:00,42.98,42.98,42.32,42.33,47381.0,41.8835,41.8835,41.2403,41.2501,47381.0
2020-10-26 13:00:00,42.27,42.53,41.88,41.94,35256.0,41.1916,41.445,40.8115,40.87,35256.0
2020-10-26 13:30:00,41.94,42.42,41.57,42.4,39250.0,40.87,41.3378,40.5094,41.3183,39250.0
2020-10-26 14:00:00,42.33,43.31,42.31,43.3,44825.0,41.2501,42.2051,41.2306,42.1953,44825.0
2020-10-26 14:30:00,43.15,43.32,42.99,43.16,11362.0,42.0491,42.2148,41.8932,42.0589,11362.0
2020-10-26 15:00:00,43.09,43.28,42.64,42.82,10693.0,41.9907,42.1758,41.5521,41.7276,10693.0
2020-10-26 15:30:00,42.92,43.39,42.7,43.39,53038.0,41.825,42.283,41.6106,42.283,53038.0
2020-10-27 09:30:00,43.34,43.61,43.05,43.61,44694.0,42.2343,42.4974,41.9517,42.4974,44694.0
2020-10-27 10:00:00,43.62,43.76,43.01,43.19,31366.0,42.5071,42.6436,41.9127,42.0881,31366.0
2020-10-27 10:30:00,43.32,43.32,42.83,42.98,30726.0,42.2148,42.2148,41.7373,41.8835,30726.0
2020-10-27 11:00:00,42.84,43.07,42.63,42.68,12605.0,41.747,41.9712,41.5424,41.5911,12605.0
2020-10-27 11:30:00,42.55,42.88,42.46,42.83,22997.0,41.4644,41.786,41.3767,41.7373,22997.0
2020-10-27 12:00:00,42.91,42.91,42.65,42.67,4587.0,41.8153,41.8153,41.5619,41.5814,4587.0
2020-10-27 12:30:00,42.65,42.71,42.35,42.54,12734.0,41.5619,41.6204,41.2695,41.4547,12734.0
2020-10-27 13:00:00,42.47,42.65,42.39,42.63,3321.0,41.3865,41.5619,41.3085,41.5424,3321.0
2020-10-27 13:30:00,42.62,42.94,42.57,42.87,9778.0,41.5327,41.8445,41.4839,41.7763,9778.0
2020-10-27 14:00:00,42.85,42.85,42.49,42.5,6744.0,41.7568,41.7568,41.406,41.4157,6744.0
2020-10-27 14:30:00,42.43,42.5,42.2,42.32,17427.0,41.3475,41.4157,41.1234,41.2403,17427.0
2020-10-27 15:00:00,42.32,42.6,42.1,42.56,21789.0,41.2403,41.5132,41.0259,41.4742,21789.0
2020-10-27 15:30:00,42.48,42.72,42.17,42.26,44327.0,41.3962,41.6301,41.0941,41.1818,44327.0
2020-10-28 09:30:00,39.46,40.07,38.96,39.28,198896.0,38.4533,39.0477,37.966,38.2779,198896.0
2020-10-28 10:00:00,39.1,39.29,38.54,38.67,80698.0,38.1025,38.2876,37.5567,37.6834,80698.0
2020-10-28 10:30:00,38.64,39.04,38.4,38.67,68840.0,37.6542,38.044,37.4203,37.6834,68840.0
2020-10-28 11:00:00,38.66,38.92,38.45,38.85,47324.0,37.6737,37.9271,37.469,37.8588,47324.0
2020-10-28 11:30:00,38.83,39.46,38.68,39.29,66769.0,37.8393,38.4533,37.6932,38.2876,66769.0
2020-10-28 12:00:00,39.32,39.65,38.95,38.97,31849.0,38.3168,38.6384,37.9563,37.9758,31849.0
2020-10-28 12:30:00,38.91,39.12,38.52,38.76,31707.0,37.9173,38.122,37.5373,37.7711,31707.0
2020-10-28 13:00:00,38.73,38.86,38.18,38.57,57173.0,37.7419,37.8686,37.2059,37.586,57173.0
2020-10-28 13:30:00,38.59,38.98,38.49,38.98,11185.0,37.6055,37.9855,37.508,37.9855,11185.0
2020-10-28 14:00:00,38.88,38.99,38.37,38.98,18518.0,37.8881,37.9953,37.3911,37.9855,18518.0
2020-10-28 14:30:00,39.04,39.04,38.56,38.93,19917.0,38.044,38.044,37.5762,37.9368,19917.0
2020-10-28 15:00:00,38.95,39.08,38.64,39.02,19649.0,37.9563,38.083,37.6542,38.0245,19649.0
2020-10-28 15:30:00,39.04,39.21,38.23,38.36,136321.0,38.044,38.2097,37.2547,37.3813,136321.0
2020-10-29 09:30:00,37.97,38.27,37.19,38.2,229085.0,37.0013,37.2936,36.2412,37.2254,229085.0
2020-10-29 10:00:00,38.13,38.59,37.75,38.59,43211.0,37.1572,37.6055,36.7869,37.6055,43211.0
2020-10-29 10:30:00,38.63,39.1,38.54,38.77,71834.0,37.6445,38.1025,37.5567,37.7809,71834.0
2020-10-29 11:00:00,38.9,39.11,38.7,38.92,49963.0,37.9076,38.1122,37.7127,37.9271,49963.0
2020-10-29 11:30:00,39.0,39.04,38.57,38.74,20659.0,38.005,38.044,37.586,37.7516,20659.0
2020-10-29 12:00:00,38.78,38.82,38.56,38.77,10072.0,37.7906,37.8296,37.5762,37.7809,10072.0
2020-10-29 12:30:00,38.77,38.95,38.52,38.56,21096.0,37.7809,37.9563,37.5373,37.5762,21096.0
2020-10-29 13:00:00,38.58,38.67,38.25,38.67,19020.0,37.5957,37.6834,37.2741,37.6834,19020.0
2020-10-29 13:30:00,38.64,39.5,38.63,39.5,45546.0,37.6542,38.4923,37.6445,38.4923,45546.0
2020-10-29 14:00:00,39.46,40.07,39.46,40.07,96537.0,38.4533,39.0477,38.4533,39.0477,96537.0
2020-10-29 14:30:00,40.0,40.07,39.53,39.77,13487.0,38.9795,39.0477,38.5215,38.7554,13487.0
2020-10-29 15:00:00,39.76,40.08,39.61,39.83,30121.0,38.7456,39.0575,38.5994,38.8138,30121.0
2020-10-29 15:30:00,39.93,40.22,39.6,39.73,61875.0,38.9113,39.1939,38.5897,38.7164,61875.0
2020-10-30 09:30:00,39.11,39.79,38.66,39.03,137683.0,38.1122,38.7749,37.6737,38.0342,137683.0
2020-10-30 10:00:00,38.98,39.35,38.03,38.16,57721.0,37.9855,38.3461,37.0598,37.1864,57721.0
2020-10-30 10:30:00,38.18,38.25,37.28,37.28,102345.0,37.2059,37.2741,36.3289,36.3289,102345.0
2020-10-30 11:00:00,37.29,38.07,37.29,37.69,51626.0,36.3386,37.0987,36.3386,36.7284,51626.0
2020-10-30 11:30:00,37.59,37.99,37.47,37.86,24282.0,36.631,37.0208,36.514,36.8941,24282.0
2020-10-30 12:00:00,37.81,38.57,37.81,38.48,20430.0,36.8454,37.586,36.8454,37.4983,20430.0
2020-10-30 12:30:00,38.4,38.49,37.97,38.01,9825.0,37.4203,37.508,37.0013,37.0403,9825.0
2020-10-30 13:00:00,37.98,38.06,37.76,38.06,24952.0,37.011,37.089,36.7966,37.089,24952.0
2020-10-30 13:30:00,37.96,38.03,37.53,37.92,11789.0,36.9915,37.0598,36.5725,36.9526,11789.0
2020-10-30 14:00:00,37.89,38.38,37.69,37.69,23504.0,36.9233,37.4008,36.7284,36.7284,23504.0
2020-10-30 14:30:00,37.64,37.73,37.25,37.48,70615.0,36.6797,36.7674,36.2997,36.5238,70615.0
2020-10-30 15:00:00,37.49,37.57,37.18,37.28,109152.0,36.5335,36.6115,36.2314,36.3289,109152.0
2020-10-30 15:30:00,37.27,38.18,36.86,38.15,262462.0,36.3191,37.2059,35.9196,37.1767,262462.0
2020-11-02 09:30:00,39.37,39.8,38.92,39.7,147866.0,38.3656,38.7846,37.9271,38.6872,147866.0
2020-11-02 10:00:00,39.72,40.01,39.66,39.86,54907.0,38.7066,38.9892,38.6482,38.8431,54907.0
2020-11-02 10:30:00,39.82,39.86,39.32,39.42,12512.0,38.8041,38.8431,38.3168,38.4143,12512.0
2020-11-02 11:00:00,39.43,39.71,39.34,39.6,19046.0,38.424,38.6969,38.3363,38.5897,19046.0
2020-11-02 11:30:00,39.69,39.87,39.59,39.76,9264.0,38.6774,38.8528,38.58,38.7456,9264.0
2020-11-02 12:00:00,39.78,40.07,39.67,40.06,13496.0,38.7651,39.0477,38.6579,39.038,13496.0
2020-11-02 12:30:00,40.1,40.1,39.22,39.32,12289.0,39.0769,39.0769,38.2194,38.3168,12289.0
2020-11-02 13:00:00,39.35,39.35,38.76,38.98,30843.0,38.3461,38.3461,37.7711,37.9855,30843.0
2020-11-02 13:30:00,38.94,39.04,38.62,38.65,18273.0,37.9465,38.044,37.6347,37.6639,18273.0
2020-11-02 14:00:00,38.61,39.45,38.61,39.45,22825.0,37.625,38.4435,37.625,38.4435,22825.0
2020-11-02 14:30:00,39.49,39.93,39.48,39.73,24500.0,38.4825,38.9113,38.4728,38.7164,24500.0
2020-11-02 15:00:00,39.7,40.02,39.6,39.87,21048.0,38.6872,38.999,38.5897,38.8528,21048.0
2020-11-02 15:30:00,39.93,40.23,39.69,40.17,58834.0,38.9113,39.2036,38.6774,39.1452,58834.0
2020-11-03 09:30:00,42.23,43.28,41.93,43.23,223615.0,41.1526,42.1758,40.8603,42.1271,223615.0
2020-11-03 10:00:00,43.23,43.46,42.55,42.55,83096.0,42.1271,42.3512,41.4644,41.4644,83096.0
2020-11-03 10:30:00,42.54,42.79,42.27,42.79,43946.0,41.4547,41.6983,41.1916,41.6983,43946.0
2020-11-03 11:00:00,42.82,43.1,42.69,42.74,46611.0,41.7276,42.0004,41.6009,41.6496,46611.0
2020-11-03 11:30:00,42.76,43.08,42.64,42.87,36548.0,41.6691,41.9809,41.5521,41.7763,36548.0
2020-11-03 12:00:00,42.9,43.05,42.84,42.99,17112.0,41.8055,41.9517,41.747,41.8932,17112.0
2020-11-03 12:30:00,42.95,43.03,42.62,42.63,40292.0,41.8542,41.9322,41.5327,41.5424,40292.0
2020-11-03 13:00:00,42.72,43.01,42.64,42.9,24855.0,41.6301,41.9127,41.5521,41.8055,24855.0
2020-11-03 13:30:00,42.92,42.99,42.64,42.8,23178.0,41.825,41.8932,41.5521,41.7081,23178.0
2020-11-03 14:00:00,42.79,43.33,42.79,43.09,51606.0,41.6983,42.2245,41.6983,41.9907,51606.0
2020-11-03 14:30:00,43.15,43.64,43.14,43.57,53494.0,42.0491,42.5266,42.0394,42.4584,53494.0
2020-11-03 15:00:00,43.57,43.62,43.12,43.58,47232.0,42.4584,42.5071,42.0199,42.4682,47232.0
2020-11-03 15:30:00,43.68,44.34,43.6,43.62,85554.0,42.5656,43.2088,42.4877,42.5071,85554.0
2020-11-04 09:30:00,41.63,43.29,41.6,43.0,179666.0,40.5679,42.1856,40.5387,41.903,179666.0
2020-11-04 10:00:00,43.03,44.7,42.96,44.08,105483.0,41.9322,43.5596,41.864,42.9554,105483.0
2020-11-04 10:30:00,44.05,44.26,43.0,44.06,109862.0,42.9262,43.1308,41.903,42.9359,109862.0
2020-11-04 11:00:00,44.05,44.31,43.64,44.31,34833.0,42.9262,43.1795,42.5266,43.1795,34833.0
2020-11-04 11:30:00,44.35,44.84,44.3,44.67,114694.0,43.2185,43.696,43.1698,43.5304,114694.0
2020-11-04 12:00:00,44.62,45.29,44.6,45.08,24683.0,43.4816,44.1345,43.4621,43.9299,24683.0
2020-11-04 12:30:00,45.06,45.12,44.62,44.62,22675.0,43.9104,43.9689,43.4816,43.4816,22675.0
2020-11-04 13:00:00,44.61,44.61,44.16,44.16,14621.0,43.4719,43.4719,43.0334,43.0334,14621.0
2020-11-04 13:30:00,44.17,44.41,43.79,44.11,33288.0,43.0431,43.277,42.6728,42.9846,33288.0
2020-11-04 14:00:00,44.06,44.3,43.8,43.8,31269.0,42.9359,43.1698,42.6826,42.6826,31269.0
2020-11-04 14:30:00,43.84,43.87,43.48,43.84,30690.0,42.7215,42.7508,42.3707,42.7215,30690.0
2020-11-04 15:00:00,43.82,43.94,43.11,43.11,43135.0,42.702,42.819,42.0102,42.0102,43135.0
2020-11-04 15:30:00,43.13,44.02,43.03,43.71,48387.0,42.0296,42.8969,41.9322,42.5948,48387.0
2020-11-05 09:30:00,45.03,46.34,44.98,46.0,131368.0,43.8812,45.1578,43.8324,44.8264,131368.0
2020-11-05 10:00:00,46.04,47.25,46.01,46.76,149095.0,44.8654,46.0445,44.8362,45.567,149095.0
2020-11-05 10:30:00,46.79,47.39,46.7,47.3,60035.0,45.5963,46.181,45.5086,46.0933,60035.0
2020-11-05 11:00:00,47.37,47.41,47.05,47.08,50194.0,46.1615,46.2005,45.8496,45.8789,50194.0
2020-11-05 11:30:00,47.15,47.29,46.83,47.22,86714.0,45.9471,46.0835,45.6352,46.0153,86714.0
2020-11-05 12:00:00,47.17,47.33,46.73,46.73,46681.0,45.9666,46.1225,45.5378,45.5378,46681.0
2020-11-05 12:30:00,46.76,47.34,46.71,47.34,34964.0,45.567,46.1322,45.5183,46.1322,34964.0
2020-11-05 13:00:00,47.41,47.6,47.31,47.44,21082.0,46.2005,46.3856,46.103,46.2297,21082.0
2020-11-05 13:30:00,47.5,47.67,47.36,47.51,35918.0,46.2882,46.4538,46.1517,46.2979,35918.0
2020-11-05 14:00:00,47.27,47.69,47.27,47.67,14740.0,46.064,46.4733,46.064,46.4538,14740.0
2020-11-05 14:30:00,47.58,47.65,47.18,47.64,32463.0,46.3661,46.4343,45.9763,46.4246,32463.0
2020-11-05 15:00:00,47.65,47.94,47.46,47.46,49857.0,46.4343,46.7169,46.2492,46.2492,49857.0
2020-11-05 15:30:00,47.6,47.68,47.23,47.44,38756.0,46.3856,46.4636,46.025,46.2297,38756.0
2020-11-06 09:30:00,48.06,48.09,46.67,46.9,92152.0,46.8339,46.8631,45.4793,45.7035,92152.0
2020-11-06 10:00:00,47.09,47.69,46.87,47.58,39478.0,45.8886,46.4733,45.6742,46.3661,39478.0
2020-11-06 10:30:00,47.55,47.78,46.95,47.12,44681.0,46.3369,46.561,45.7522,45.9179,44681.0
2020-11-06 11:00:00,47.09,47.56,46.65,46.77,44828.0,45.8886,46.3466,45.4598,45.5768,44828.0
2020-11-06 11:30:00,46.85,46.96,46.5,46.52,28132.0,45.6547,45.7619,45.3137,45.3332,28132.0
2020-11-06 12:00:00,46.61,46.66,46.3,46.52,21086.0,45.4209,45.4696,45.1188,45.3332,21086.0
2020-11-06 12:30:00,46.73,46.76,46.35,46.36,12248.0,45.5378,45.567,45.1675,45.1772,12248.0
2020-11-06 13:00:00,46.51,46.79,46.48,46.75,6643.0,45.3234,45.5963,45.2942,45.5573,6643.0
2020-11-06 13:30:00,46.68,46.86,46.6,46.69,14844.0,45.4891,45.6645,45.4111,45.4988,14844.0
2020-11-06 14:00:00,46.74,46.74,46.53,46.69,17562.0,45.5475,45.5475,45.3429,45.4988,17562.0
2020-11-06 14:30:00,46.72,46.73,46.24,46.24,32131.0,45.5281,45.5378,45.0603,45.0603,32131.0
2020-11-06 15:00:00,46.27,46.33,46.03,46.07,46519.0,45.0895,45.148,44.8557,44.8946,46519.0
2020-11-06 15:30:00,46.04,46.63,46.03,46.25,134471.0,44.8654,45.4404,44.8557,45.07,134471.0
2020-11-09 09:30:00,56.88,58.08,53.99,54.02,564762.0,55.4288,56.5982,52.6126,52.6418,564762.0
2020-11-09 10:00:00,54.03,54.96,53.63,53.63,313647.0,52.6516,53.5578,52.2618,52.2618,313647.0
2020-11-09 10:30:00,53.66,54.3,53.3,54.27,221808.0,52.291,52.9147,51.9402,52.8854,221808.0
2020-11-09 11:00:00,54.26,54.36,53.3,53.86,114150.0,52.8757,52.9731,51.9402,52.4859,114150.0
2020-11-09 11:30:00,53.81,53.85,52.78,52.79,53594.0,52.4372,52.4762,51.4334,51.4432,53594.0
2020-11-09 12:00:00,53.06,53.83,52.78,53.78,58033.0,51.7063,52.4567,51.4334,52.4079,58033.0
2020-11-09 12:30:00,53.76,54.41,53.7,54.33,68119.0,52.3884,53.0219,52.33,52.9439,68119.0
2020-11-09 13:00:00,54.36,54.75,54.19,54.34,40268.0,52.9731,53.3532,52.8075,52.9537,40268.0
2020-11-09 13:30:00,54.3,54.66,54.02,54.3,32247.0,52.9147,53.2655,52.6418,52.9147,32247.0
2020-11-09 14:00:00,54.34,54.34,53.6,53.8,69359.0,52.9537,52.9537,52.2325,52.4274,69359.0
2020-11-09 14:30:00,53.82,53.88,53.5,53.64,28984.0,52.4469,52.5054,52.1351,52.2715,28984.0
2020-11-09 15:00:00,53.58,54.04,52.9,52.96,60972.0,52.213,52.6613,51.5504,51.6089,60972.0
2020-11-09 15:30:00,53.16,53.46,51.12,51.39,161358.0,51.8038,52.0961,49.8158,50.0789,161358.0
2020-11-10 09:30:00,52.89,53.14,51.31,53.11,219249.0,51.5406,51.7843,50.001,51.755,219249.0
2020-11-10 10:00:00,53.07,53.23,52.31,52.65,73345.0,51.7161,51.872,50.9754,51.3068,73345.0
2020-11-10 10:30:00,52.69,52.69,51.6,52.12,86316.0,51.3457,51.3457,50.2836,50.7903,86316.0
2020-11-10 11:00:00,52.11,53.44,52.1,53.41,91698.0,50.7805,52.0766,50.7708,52.0474,91698.0
2020-11-10 11:30:00,53.37,53.59,53.25,53.41,58755.0,52.0084,52.2228,51.8915,52.0474,58755.0
2020-11-10 12:00:00,53.37,54.23,53.37,53.82,96498.0,52.0084,52.8465,52.0084,52.4469,96498.0
2020-11-10 12:30:00,53.89,54.38,53.72,54.13,55828.0,52.5151,52.9926,52.3495,52.749,55828.0
2020-11-10 13:00:00,54.16,54.26,53.52,53.52,46956.0,52.7782,52.8757,52.1546,52.1546,46956.0
2020-11-10 13:30:00,53.5,54.1,53.29,54.1,47223.0,52.1351,52.7198,51.9304,52.7198,47223.0
2020-11-10 14:00:00,54.02,54.4,53.72,53.94,64971.0,52.6418,53.0121,52.3495,52.5639,64971.0
2020-11-10 14:30:00,54.12,54.62,53.97,54.58,89194.0,52.7393,53.2265,52.5931,53.1875,89194.0
2020-11-10 15:00:00,54.51,54.74,54.31,54.47,49962.0,53.1193,53.3434,52.9244,53.0803,49962.0
2020-11-10 15:30:00,54.45,54.48,53.68,54.13,86215.0,53.0608,53.0901,52.3105,52.749,86215.0
2020-11-11 09:30:00,54.8,54.88,52.79,52.81,123331.0,53.4019,53.4799,51.4432,51.4627,123331.0
2020-11-11 10:00:00,52.9,53.07,52.46,52.84,67913.0,51.5504,51.7161,51.1216,51.4919,67913.0
2020-11-11 10:30:00,52.92,53.12,52.62,52.93,57300.0,51.5699,51.7648,51.2775,51.5796,57300.0
2020-11-11 11:00:00,52.93,53.56,52.93,53.56,28696.0,51.5796,52.1935,51.5796,52.1935,28696.0
2020-11-11 11:30:00,53.57,54.01,53.54,53.73,40312.0,52.2033,52.6321,52.1741,52.3592,40312.0
2020-11-11 12:00:00,53.7,53.81,53.47,53.58,31520.0,52.33,52.4372,52.1058,52.213,31520.0
2020-11-11 12:30:00,53.54,53.81,53.42,53.69,7455.0,52.1741,52.4372,52.0571,52.3202,7455.0
2020-11-11 13:00:00,53.7,53.88,53.51,53.65,11194.0,52.33,52.5054,52.1448,52.2813,11194.0
2020-11-11 13:30:00,53.61,53.85,53.5,53.5,9359.0,52.2423,52.4762,52.1351,52.1351,9359.0
2020-11-11 14:00:00,53.53,53.71,53.18,53.18,11299.0,52.1643,52.3397,51.8232,51.8232,11299.0
2020-11-11 14:30:00,53.26,53.35,52.82,53.28,30699.0,51.9012,51.9889,51.4724,51.9207,30699.0
2020-11-11 15:00:00,53.26,53.27,52.8,52.87,23816.0,51.9012,51.9109,51.4529,51.5212,23816.0
2020-11-11 15:30:00,52.92,54.19,52.91,54.15,80427.0,51.5699,52.8075,51.5601,52.7685,80427.0
2020-11-12 09:30:00,52.94,53.2,51.97,52.52,135985.0,51.5894,51.8427,50.6441,51.1801,135985.0
2020-11-12 10:00:00,52.36,53.22,52.36,52.63,45495.0,51.0242,51.8622,51.0242,51.2873,45495.0
2020-11-12 10:30:00,52.57,53.42,52.57,53.21,69405.0,51.2288,52.0571,51.2288,51.8525,69405.0
2020-11-12 11:00:00,53.02,53.46,52.9,53.21,43901.0,51.6673,52.0961,51.5504,51.8525,43901.0
2020-11-12 11:30:00,53.3,53.44,52.63,52.8,50272.0,51.9402,52.0766,51.2873,51.4529,50272.0
2020-11-12 12:00:00,52.86,53.02,52.44,52.44,44552.0,51.5114,51.6673,51.1021,51.1021,44552.0
2020-11-12 12:30:00,52.43,52.56,51.22,51.32,113439.0,51.0924,51.2191,49.9132,50.0107,113439.0
2020-11-12 13:00:00,51.45,51.66,50.09,50.5,147940.0,50.1374,50.342,48.8121,49.2116,147940.0
2020-11-12 13:30:00,50.61,51.85,50.51,51.82,51096.0,49.3188,50.5272,49.2214,50.4979,51096.0
2020-11-12 14:00:00,51.8,52.0,50.98,51.02,65588.0,50.4785,50.6733,49.6794,49.7184,65588.0
2020-11-12 14:30:00,50.94,51.38,50.61,50.78,33032.0,49.6404,50.0692,49.3188,49.4845,33032.0
2020-11-12 15:00:00,50.64,51.04,50.14,50.89,53477.0,49.348,49.7378,48.8608,49.5917,53477.0
2020-11-12 15:30:00,50.85,51.59,50.52,51.57,132254.0,49.5527,50.2738,49.2311,50.2543,132254.0
2020-11-13 09:30:00,52.88,54.33,52.85,54.09,86557.0,51.5309,52.9439,51.5017,52.71,86557.0
2020-11-13 10:00:00,54.05,54.53,53.75,54.15,81260.0,52.671,53.1388,52.3787,52.7685,81260.0
2020-11-13 10:30:00,54.19,54.24,53.33,53.38,32837.0,52.8075,52.8562,51.9694,52.0181,32837.0
2020-11-13 11:00:00,53.43,54.16,53.42,54.13,41666.0,52.0669,52.7782,52.0571,52.749,41666.0
2020-11-13 11:30:00,53.96,53.96,53.56,53.62,19624.0,52.5833,52.5833,52.1935,52.252,19624.0
2020-11-13 12:00:00,53.57,53.7,53.3,53.41,9208.0,52.2033,52.33,51.9402,52.0474,9208.0
2020-11-13 12:30:00,53.47,53.95,53.47,53.78,19246.0,52.1058,52.5736,52.1058,52.4079,19246.0
2020-11-13 13:00:00,53.83,53.89,53.44,53.57,29366.0,52.4567,52.5151,52.0766,52.2033,29366.0
2020-11-13 13:30:00,53.58,53.9,53.34,53.73,22049.0,52.213,52.5249,51.9792,52.3592,22049.0
2020-11-13 14:00:00,53.76,54.22,53.74,54.13,23660.0,52.3884,52.8367,52.369,52.749,23660.0
2020-11-13 14:30:00,54.25,55.1,54.23,55.0,72528.0,52.8659,53.6943,52.8465,53.5968,72528.0
2020-11-13 15:00:00,54.99,55.06,54.73,54.75,31922.0,53.5871,53.6553,53.3337,53.3532,31922.0
2020-11-13 15:30:00,54.71,55.35,54.59,54.75,85764.0,53.3142,53.9379,53.1973,53.3532,85764.0
2020-11-16 09:30:00,57.66,58.57,56.64,57.26,253054.0,56.1889,57.0757,55.195,55.7992,253054.0
2020-11-16 10:00:00,57.25,58.14,57.25,58.0,182193.0,55.7894,56.6567,55.7894,56.5203,182193.0
2020-11-16 10:30:00,58.04,58.62,57.98,58.4,208709.0,56.5593,57.1245,56.5008,56.9101,208709.0
2020-11-16 11:00:00,58.41,58.55,58.12,58.37,74599.0,56.9198,57.0562,56.6372,56.8808,74599.0
2020-11-16 11:30:00,58.36,58.83,58.32,58.63,55625.0,56.8711,57.3291,56.8321,57.1342,55625.0
2020-11-16 12:00:00,58.67,58.71,58.12,58.13,26099.0,57.1732,57.2122,56.6372,56.647,26099.0
2020-11-16 12:30:00,58.13,58.21,57.91,58.13,85258.0,56.647,56.7249,56.4326,56.647,85258.0
2020-11-16 13:00:00,58.07,58.07,57.39,57.43,49156.0,56.5885,56.5885,55.9258,55.9648,49156.0
2020-11-16 13:30:00,57.34,57.69,56.95,57.2,99836.0,55.8771,56.2182,55.4971,55.7407,99836.0
2020-11-16 14:00:00,57.19,57.61,56.87,57.61,56538.0,55.7309,56.1402,55.4191,56.1402,56538.0
2020-11-16 14:30:00,57.6,57.89,57.5,57.75,56489.0,56.1305,56.4131,56.033,56.2767,56489.0
2020-11-16 15:00:00,57.71,58.06,57.43,57.9,75930.0,56.2377,56.5787,55.9648,56.4228,75930.0
2020-11-16 15:30:00,57.93,58.69,57.93,58.67,123984.0,56.4521,57.1927,56.4521,57.1732,123984.0
2020-11-17 09:30:00,57.13,57.32,55.48,55.48,165281.0,55.6725,55.8576,54.0646,54.0646,165281.0
2020-11-17 10:00:00,55.62,56.13,55.44,55.97,83638.0,54.201,54.698,54.0256,54.5421,83638.0
2020-11-17 10:30:00,55.98,56.79,55.94,56.69,82169.0,54.5518,55.3411,54.5128,55.2437,82169.0
2020-11-17 11:00:00,56.62,57.46,56.5,57.44,57515.0,55.1755,55.9941,55.0585,55.9746,57515.0
2020-11-17 11:30:00,57.38,57.87,57.38,57.8,41610.0,55.9161,56.3936,55.9161,56.3254,41610.0
2020-11-17 12:00:00,57.82,58.26,57.63,58.26,40953.0,56.3449,56.7736,56.1597,56.7736,40953.0
2020-11-17 12:30:00,58.27,58.78,58.2,58.69,36036.0,56.7834,57.2804,56.7152,57.1927,36036.0
2020-11-17 13:00:00,58.69,59.05,58.5,59.0,75683.0,57.1927,57.5435,57.0075,57.4948,75683.0
2020-11-17 13:30:00,58.96,59.04,58.64,58.9,77099.0,57.4558,57.5337,57.1439,57.3973,77099.0
2020-11-17 14:00:00,58.93,59.84,58.93,59.39,36199.0,57.4265,58.3133,57.4265,57.8748,36199.0
2020-11-17 14:30:00,59.4,59.82,59.31,59.62,29462.0,57.8846,58.2938,57.7969,58.0989,29462.0
2020-11-17 15:00:00,59.56,59.58,58.73,59.05,100443.0,58.0405,58.06,57.2317,57.5435,100443.0
2020-11-17 15:30:00,59.01,59.53,58.85,59.49,165525.0,57.5045,58.0112,57.3486,57.9723,165525.0
2020-11-18 09:30:00,60.0,60.63,59.5,59.73,199979.0,58.4692,59.0832,57.982,58.2061,199979.0
2020-11-18 10:00:00,59.73,60.17,59.53,59.75,115575.0,58.2061,58.6349,58.0112,58.2256,115575.0
2020-11-18 10:30:00,59.72,60.07,59.6,59.83,55400.0,58.1964,58.5375,58.0795,58.3036,55400.0
2020-11-18 11:00:00,59.85,60.49,59.83,60.45,71686.0,58.3231,58.9467,58.3036,58.9078,71686.0
2020-11-18 11:30:00,60.47,60.78,60.35,60.49,62210.0,58.9273,59.2293,58.8103,58.9467,62210.0
2020-11-18 12:00:00,60.6,60.63,60.32,60.39,18708.0,59.0539,59.0832,58.7811,58.8493,18708.0
2020-11-18 12:30:00,60.4,60.7,60.23,60.54,20994.0,58.859,59.1514,58.6934,58.9955,20994.0
2020-11-18 13:00:00,60.45,60.76,60.39,60.39,32825.0,58.9078,59.2099,58.8493,58.8493,32825.0
2020-11-18 13:30:00,60.3,60.39,59.33,59.6,68461.0,58.7616,58.8493,57.8163,58.0795,68461.0
2020-11-18 14:00:00,59.61,60.12,58.87,59.0,102809.0,58.0892,58.5862,57.3681,57.4948,102809.0
2020-11-18 14:30:00,59.04,59.62,58.93,59.36,73262.0,57.5337,58.0989,57.4265,57.8456,73262.0
2020-11-18 15:00:00,59.35,59.35,58.58,58.6,94344.0,57.8358,57.8358,57.0855,57.105,94344.0
2020-11-18 15:30:00,58.54,58.65,56.95,56.96,166886.0,57.0465,57.1537,55.4971,55.5068,166886.0
2020-11-19 09:30:00,56.82,57.81,56.19,57.54,136332.0,55.3704,56.3351,54.7565,56.072,136332.0
2020-11-19 10:00:00,57.59,57.71,56.75,57.06,41623.0,56.1207,56.2377,55.3022,55.6043,41623.0
2020-11-19 10:30:00,57.02,57.85,56.94,57.22,41648.0,55.5653,56.3741,55.4873,55.7602,41648.0
2020-11-19 11:00:00,57.18,57.39,56.8,57.14,31714.0,55.7212,55.9258,55.3509,55.6822,31714.0
2020-11-19 11:30:00,57.2,57.23,56.72,56.98,20776.0,55.7407,55.7699,55.2729,55.5263,20776.0
2020-11-19 12:00:00,57.03,57.09,56.47,56.65,24318.0,55.575,55.6335,55.0293,55.2047,24318.0
2020-11-19 12:30:00,56.64,57.01,56.47,56.75,22456.0,55.195,55.5555,55.0293,55.3022,22456.0
2020-11-19 13:00:00,56.89,57.46,56.79,57.14,15477.0,55.4386,55.9941,55.3411,55.6822,15477.0
2020-11-19 13:30:00,57.12,57.47,56.97,57.28,25369.0,55.6627,56.0038,55.5166,55.8186,25369.0
2020-11-19 14:00:00,57.26,57.47,57.21,57.47,11101.0,55.7992,56.0038,55.7504,56.0038,11101.0
2020-11-19 14:30:00,57.45,58.38,57.45,57.9,74221.0,55.9843,56.8906,55.9843,56.4228,74221.0
2020-11-19 15:00:00,57.93,58.27,57.73,57.8,27806.0,56.4521,56.7834,56.2572,56.3254,27806.0
2020-11-19 15:30:00,57.83,58.6,57.77,58.31,82961.0,56.3546,57.105,56.2961,56.8224,82961.0
2020-11-20 09:30:00,57.72,57.86,56.92,57.3,87931.0,56.2474,56.3838,55.4678,55.8381,87931.0
2020-11-20 10:00:00,57.52,57.98,57.33,57.68,53035.0,56.0525,56.5008,55.8674,56.2084,53035.0
2020-11-20 10:30:00,57.72,57.77,57.35,57.65,77935.0,56.2474,56.2961,55.8869,56.1792,77935.0
2020-11-20 11:00:00,57.64,58.04,57.46,57.98,54083.0,56.1695,56.5593,55.9941,56.5008,54083.0
2020-11-20 11:30:00,58.09,58.45,57.84,58.45,29069.0,56.608,56.9588,56.3644,56.9588,29069.0
2020-11-20 12:00:00,58.36,58.53,58.27,58.33,24164.0,56.8711,57.0368,56.7834,56.8419,24164.0
2020-11-20 12:30:00,58.29,58.33,58.01,58.27,41562.0,56.8029,56.8419,56.53,56.7834,41562.0
2020-11-20 13:00:00,58.27,58.59,58.17,58.43,26168.0,56.7834,57.0952,56.6859,56.9393,26168.0
2020-11-20 13:30:00,58.39,58.56,58.29,58.5,26360.0,56.9003,57.066,56.8029,57.0075,26360.0
2020-11-20 14:00:00,58.5,58.64,58.35,58.64,14427.0,57.0075,57.1439,56.8613,57.1439,14427.0
2020-11-20 14:30:00,58.61,58.77,58.17,58.41,21529.0,57.1147,57.2706,56.6859,56.9198,21529.0
2020-11-20 15:00:00,58.46,58.54,57.87,58.01,21128.0,56.9685,57.0465,56.3936,56.53,21128.0
2020-11-20 15:30:00,58.06,58.95,58.04,58.49,62356.0,56.5787,57.446,56.5593,56.9978,62356.0
2020-11-23 09:30:00,60.25,60.96,60.04,60.34,187446.0,58.7129,59.4048,58.5082,58.8006,187446.0
2020-11-23 10:00:00,60.32,60.49,59.77,59.82,62049.0,58.7811,58.9467,58.2451,58.2938,62049.0
2020-11-23 10:30:00,59.92,61.27,59.92,61.23,74601.0,58.3913,59.7068,58.3913,59.6679,74601.0
2020-11-23 11:00:00,61.17,61.45,60.72,61.26,47388.0,59.6094,59.8823,59.1709,59.6971,47388.0
2020-11-23 11:30:00,61.24,61.59,60.81,61.55,112886.0,59.6776,60.0187,59.2586,59.9797,112886.0
2020-11-23 12:00:00,61.54,61.72,61.18,61.41,34180.0,59.97,60.1454,59.6191,59.8433,34180.0
2020-11-23 12:30:00,61.43,61.74,61.31,61.7,28981.0,59.8628,60.1649,59.7458,60.1259,28981.0
2020-11-23 13:00:00,61.69,61.84,61.57,61.66,22895.0,60.1161,60.2623,59.9992,60.0869,22895.0
2020-11-23 13:30:00,61.68,62.07,61.67,62.04,31109.0,60.1064,60.4864,60.0966,60.4572,31109.0
2020-11-23 14:00:00,62.02,62.19,61.75,61.77,18996.0,60.4377,60.6034,60.1746,60.1941,18996.0
2020-11-23 14:30:00,61.86,62.63,61.86,62.61,44713.0,60.2818,61.0322,60.2818,61.0127,44713.0
2020-11-23 15:00:00,62.64,62.95,62.12,62.14,112185.0,61.0419,61.344,60.5352,60.5547,112185.0
2020-11-23 15:30:00,62.13,62.27,61.7,61.79,133552.0,60.5449,60.6813,60.1259,60.2136,133552.0
2020-11-24 09:30:00,64.5,64.59,63.42,64.48,199494.0,62.8544,62.9421,61.802,62.835,199494.0
2020-11-24 10:00:00,64.57,65.1,64.32,64.61,155163.0,62.9227,63.4391,62.679,62.9616,155163.0
2020-11-24 10:30:00,64.57,65.16,64.53,65.02,75081.0,62.9227,63.4976,62.8837,63.3612,75081.0
2020-11-24 11:00:00,65.01,65.42,64.86,65.37,146386.0,63.3514,63.751,63.2053,63.7022,146386.0
2020-11-24 11:30:00,65.38,66.24,65.3,65.87,89444.0,63.712,64.5501,63.634,64.1895,89444.0
2020-11-24 12:00:00,65.89,66.06,65.71,65.93,35042.0,64.209,64.3746,64.0336,64.248,35042.0
2020-11-24 12:30:00,65.9,65.98,65.63,65.93,29996.0,64.2187,64.2967,63.9556,64.248,29996.0
2020-11-24 13:00:00,65.88,66.53,65.87,66.21,181320.0,64.1992,64.8327,64.1895,64.5208,181320.0
2020-11-24 13:30:00,66.22,66.33,65.25,65.3,95340.0,64.5306,64.6378,63.5853,63.634,95340.0
2020-11-24 14:00:00,65.25,65.44,64.89,64.92,48094.0,63.5853,63.7705,63.2345,63.2637,48094.0
2020-11-24 14:30:00,64.75,65.5,64.71,65.46,60073.0,63.0981,63.8289,63.0591,63.79,60073.0
2020-11-24 15:00:00,65.49,65.82,65.33,65.67,63791.0,63.8192,64.1408,63.6633,63.9946,63791.0
2020-11-24 15:30:00,65.6,65.68,65.03,65.29,74891.0,63.9264,64.0043,63.3709,63.6243,74891.0
2020-11-25 09:30:00,64.5,64.57,63.1,63.32,145597.0,62.8544,62.9227,61.4902,61.7045,145597.0
2020-11-25 10:00:00,63.36,63.76,62.83,63.76,65983.0,61.7435,62.1333,61.227,62.1333,65983.0
2020-11-25 10:30:00,63.75,63.92,63.35,63.42,31223.0,62.1236,62.2892,61.7338,61.802,31223.0
2020-11-25 11:00:00,63.41,64.16,63.41,64.03,47429.0,61.7923,62.5231,61.7923,62.3964,47429.0
2020-11-25 11:30:00,64.03,64.69,63.95,64.6,62714.0,62.3964,63.0396,62.3185,62.9519,62714.0
2020-11-25 12:00:00,64.67,64.91,64.45,64.46,23844.0,63.0201,63.254,62.8057,62.8155,23844.0
2020-11-25 12:30:00,64.48,64.61,64.31,64.52,12046.0,62.835,62.9616,62.6693,62.8739,12046.0
2020-11-25 13:00:00,64.6,65.08,64.55,64.99,22650.0,62.9519,63.4196,62.9032,63.3319,22650.0
2020-11-25 13:30:00,64.93,65.02,64.67,64.9,9924.0,63.2735,63.3612,63.0201,63.2442,9924.0
2020-11-25 14:00:00,64.82,64.82,64.29,64.71,43046.0,63.1663,63.1663,62.6498,63.0591,43046.0
2020-11-25 14:30:00,64.69,65.0,64.47,64.96,27925.0,63.0396,63.3417,62.8252,63.3027,27925.0
2020-11-25 15:00:00,64.98,65.11,64.8,64.8,19385.0,63.3222,63.4489,63.1468,63.1468,19385.0
2020-11-25 15:30:00,64.79,64.8,64.37,64.67,45119.0,63.137,63.1468,62.7278,63.0201,45119.0
2020-11-27 09:30:00,64.74,65.25,64.73,64.89,63329.0,63.0883,63.5853,63.0786,63.2345,63329.0
2020-11-27 10:00:00,64.77,64.99,64.37,64.53,44223.0,63.1176,63.3319,62.7278,62.8837,44223.0
2020-11-27 10:30:00,64.51,64.52,64.25,64.38,25293.0,62.8642,62.8739,62.6108,62.7375,25293.0
2020-11-27 11:00:00,64.33,64.55,64.33,64.54,14701.0,62.6888,62.9032,62.6888,62.8934,14701.0
2020-11-27 11:30:00,64.4,65.25,64.34,65.23,33429.0,62.757,63.5853,62.6985,63.5658,33429.0
2020-11-27 12:00:00,65.27,65.28,64.97,65.1,32904.0,63.6048,63.6145,63.3125,63.4391,32904.0
2020-11-27 12:30:00,65.04,65.51,64.98,65.5,29831.0,63.3807,63.8387,63.3222,63.8289,29831.0
2020-11-30 09:30:00,64.87,65.31,63.9,64.02,124852.0,63.215,63.6438,62.2698,62.3867,124852.0
2020-11-30 10:00:00,64.02,64.06,62.94,62.94,56162.0,62.3867,62.4257,61.3342,61.3342,56162.0
2020-11-30 10:30:00,62.9,62.91,61.18,62.48,103625.0,61.2953,61.305,59.6191,60.886,103625.0
2020-11-30 11:00:00,62.63,63.15,62.49,62.85,34535.0,61.0322,61.5389,60.8957,61.2465,34535.0
2020-11-30 11:30:00,62.8,63.0,62.5,62.73,38935.0,61.1978,61.3927,60.9055,61.1296,38935.0
2020-11-30 12:00:00,62.69,62.9,62.49,62.78,15237.0,61.0906,61.2953,60.8957,61.1783,15237.0
2020-11-30 12:30:00,62.88,62.94,62.11,62.63,16937.0,61.2758,61.3342,60.5254,61.0322,16937.0
2020-11-30 13:00:00,62.68,62.81,62.37,62.73,9309.0,61.0809,61.2076,60.7788,61.1296,9309.0
2020-11-30 13:30:00,62.63,63.02,62.56,62.66,12480.0,61.0322,61.4122,60.9639,61.0614,12480.0
2020-11-30 14:00:00,62.56,62.7,62.29,62.46,19199.0,60.9639,61.1004,60.7008,60.8665,19199.0
2020-11-30 14:30:00,62.44,62.75,62.13,62.61,16283.0,60.847,61.1491,60.5449,61.0127,16283.0
2020-11-30 15:00:00,62.72,63.07,62.42,62.42,52636.0,61.1199,61.4609,60.8275,60.8275,52636.0
2020-11-30 15:30:00,62.39,62.67,61.5,61.88,74871.0,60.7983,61.0711,59.931,60.3013,74871.0
2020-12-01 09:30:00,64.47,64.66,63.79,64.49,90103.0,62.8252,63.0104,62.1626,62.8447,90103.0
2020-12-01 10:00:00,64.59,65.08,64.45,64.9,63178.0,62.9421,63.4196,62.8057,63.2442,63178.0
2020-12-01 10:30:00,64.99,65.01,63.32,63.8,69768.0,63.3319,63.3514,61.7045,62.1723,69768.0
2020-12-01 11:00:00,63.87,64.08,63.65,64.0,35983.0,62.2405,62.4452,62.0261,62.3672,35983.0
2020-12-01 11:30:00,63.95,63.97,62.64,62.77,73286.0,62.3185,62.338,61.0419,61.1686,73286.0
2020-12-01 12:00:00,62.75,63.59,62.75,63.58,32605.0,61.1491,61.9677,61.1491,61.9579,32605.0
2020-12-01 12:30:00,63.61,63.66,63.04,63.28,23521.0,61.9871,62.0359,61.4317,61.6656,23521.0
2020-12-01 13:00:00,63.29,63.65,63.04,63.64,28514.0,61.6753,62.0261,61.4317,62.0164,28514.0
2020-12-01 13:30:00,63.69,64.1,63.51,64.08,15043.0,62.0651,62.4646,61.8897,62.4452,15043.0
2020-12-01 14:00:00,64.01,64.35,63.89,64.31,50323.0,62.3769,62.7083,62.26,62.6693,50323.0
2020-12-01 14:30:00,64.3,64.64,64.05,64.11,49910.0,62.6595,62.9909,62.4159,62.4744,49910.0
2020-12-01 15:00:00,64.05,64.06,63.28,63.74,59947.0,62.4159,62.4257,61.6656,62.1138,59947.0
2020-12-01 15:30:00,63.7,63.88,63.27,63.38,73761.0,62.0749,62.2503,61.6558,61.763,73761.0
2020-12-02 09:30:00,62.82,62.82,61.55,62.69,121845.0,61.2173,61.2173,59.9797,61.0906,121845.0
2020-12-02 10:00:00,62.78,62.95,62.49,62.86,47072.0,61.1783,61.344,60.8957,61.2563,47072.0
2020-12-02 10:30:00,62.92,63.47,62.64,62.9,47298.0,61.3148,61.8507,61.0419,61.2953,47298.0
2020-12-02 11:00:00,63.0,63.36,62.9,63.35,28969.0,61.3927,61.7435,61.2953,61.7338,28969.0
2020-12-02 11:30:00,63.38,63.4,62.54,62.56,39284.0,61.763,61.7825,60.9444,60.9639,39284.0
2020-12-02 12:00:00,62.6,63.05,62.57,63.04,22459.0,61.0029,61.4414,60.9737,61.4317,22459.0
2020-12-02 12:30:00,63.07,63.24,62.91,62.91,32420.0,61.4609,61.6266,61.305,61.305,32420.0
2020-12-02 13:00:00,62.87,63.03,62.78,62.82,11042.0,61.266,61.4219,61.1783,61.2173,11042.0
2020-12-02 13:30:00,62.91,63.67,62.91,63.09,64980.0,61.305,62.0456,61.305,61.4804,64980.0
2020-12-02 14:00:00,63.02,63.57,62.85,63.56,35050.0,61.4122,61.9482,61.2465,61.9384,35050.0
2020-12-02 14:30:00,63.56,63.99,63.56,63.92,30499.0,61.9384,62.3575,61.9384,62.2892,30499.0
2020-12-02 15:00:00,63.92,64.24,63.87,63.97,87408.0,62.2892,62.6011,62.2405,62.338,87408.0
2020-12-02 15:30:00,63.93,64.37,63.69,63.74,41786.0,62.299,62.7278,62.0651,62.1138,41786.0
2020-12-03 09:30:00,64.23,64.58,63.79,64.37,78511.0,62.5913,62.9324,62.1626,62.7278,78511.0
2020-12-03 10:00:00,64.6,65.05,64.44,65.02,61753.0,62.9519,63.3904,62.796,63.3612,61753.0
2020-12-03 10:30:00,65.06,65.67,65.03,65.6,48673.0,63.4002,63.9946,63.3709,63.9264,48673.0
2020-12-03 11:00:00,65.65,65.99,65.42,65.82,69720.0,63.9751,64.3064,63.751,64.1408,69720.0
2020-12-03 11:30:00,65.85,65.85,65.48,65.6,22710.0,64.17,64.17,63.8094,63.9264,22710.0
2020-12-03 12:00:00,65.74,66.09,65.53,66.0,23777.0,64.0628,64.4039,63.8582,64.3162,23777.0
2020-12-03 12:30:00,65.98,66.15,65.64,65.81,11032.0,64.2967,64.4623,63.9654,64.131,11032.0
2020-12-03 13:00:00,65.78,65.96,65.55,65.96,12580.0,64.1018,64.2772,63.8777,64.2772,12580.0
2020-12-03 13:30:00,65.99,66.06,65.24,65.33,43128.0,64.3064,64.3746,63.5756,63.6633,43128.0
2020-12-03 14:00:00,65.36,65.63,65.22,65.52,16992.0,63.6925,63.9556,63.5561,63.8484,16992.0
2020-12-03 14:30:00,65.51,65.81,65.46,65.61,41538.0,63.8387,64.131,63.79,63.9361,41538.0
2020-12-03 15:00:00,65.62,65.94,65.5,65.85,47985.0,63.9459,64.2577,63.8289,64.17,47985.0
2020-12-03 15:30:00,65.84,65.95,64.04,64.82,191910.0,64.1603,64.2674,62.4062,63.1663,191910.0
2020-12-04 09:30:00,66.0,67.0,66.0,66.86,112398.0,64.3162,65.2907,64.3162,65.1542,112398.0
2020-12-04 10:00:00,66.9,67.29,66.43,67.27,99856.0,65.1932,65.5733,64.7352,65.5538,99856.0
2020-12-04 10:30:00,67.24,67.98,67.24,67.93,112450.0,65.5245,66.2457,65.5245,66.1969,112450.0
2020-12-04 11:00:00,67.88,68.29,67.64,68.27,75868.0,66.1482,66.5478,65.9143,66.5283,75868.0
2020-12-04 11:30:00,68.28,68.54,68.17,68.22,56040.0,66.538,66.7914,66.4308,66.4795,56040.0
2020-12-04 12:00:00,68.25,68.46,67.99,68.42,35609.0,66.5088,66.7134,66.2554,66.6744,35609.0
2020-12-04 12:30:00,68.44,68.64,68.29,68.36,26520.0,66.6939,66.8888,66.5478,66.616,26520.0
2020-12-04 13:00:00,68.29,68.49,68.28,68.49,9664.0,66.5478,66.7426,66.538,66.7426,9664.0
2020-12-04 13:30:00,68.49,68.73,68.3,68.4,102745.0,66.7426,66.9765,66.5575,66.6549,102745.0
2020-12-04 14:00:00,68.39,68.46,68.13,68.13,27379.0,66.6452,66.7134,66.3918,66.3918,27379.0
2020-12-04 14:30:00,68.19,68.86,68.19,68.86,31973.0,66.4503,67.1032,66.4503,67.1032,31973.0
2020-12-04 15:00:00,68.87,69.16,68.8,69.06,58691.0,67.113,67.3956,67.0447,67.2981,58691.0
2020-12-04 15:30:00,69.11,69.6,69.1,69.33,85596.0,67.3468,67.8243,67.3371,67.5612,85596.0
2020-12-07 09:30:00,68.74,69.64,68.5,68.93,117685.0,66.9863,67.8633,66.7524,67.1714,117685.0
2020-12-07 10:00:00,68.94,69.45,68.63,69.41,77087.0,67.1812,67.6782,66.8791,67.6392,77087.0
2020-12-07 10:30:00,69.4,69.92,69.4,69.71,46006.0,67.6294,68.1362,67.6294,67.9315,46006.0
2020-12-07 11:00:00,69.73,69.9,69.55,69.85,135039.0,67.951,68.1167,67.7756,68.068,135039.0
2020-12-07 11:30:00,69.85,70.09,69.55,69.96,30923.0,68.068,68.3018,67.7756,68.1751,30923.0
2020-12-07 12:00:00,69.86,70.16,69.69,69.74,24210.0,68.0777,68.37,67.912,67.9608,24210.0
2020-12-07 12:30:00,69.72,69.85,69.59,69.75,74226.0,67.9413,68.068,67.8146,67.9705,74226.0
2020-12-07 13:00:00,69.65,69.65,69.28,69.31,54476.0,67.8731,67.8731,67.5125,67.5417,54476.0
2020-12-07 13:30:00,69.29,69.54,68.95,69.16,32964.0,67.5222,67.7659,67.1909,67.3956,32964.0
2020-12-07 14:00:00,69.05,69.23,68.77,68.99,19238.0,67.2884,67.4638,67.0155,67.2299,19238.0
2020-12-07 14:30:00,69.1,69.48,69.04,69.31,30862.0,67.3371,67.7074,67.2786,67.5417,30862.0
2020-12-07 15:00:00,69.22,69.53,69.12,69.51,12461.0,67.454,67.7561,67.3566,67.7366,12461.0
2020-12-07 15:30:00,69.49,69.71,68.89,69.47,92606.0,67.7171,67.9315,67.1324,67.6976,92606.0
2020-12-08 09:30:00,68.15,70.21,68.12,70.01,117937.0,66.4113,68.4188,66.3821,68.2239,117937.0
2020-12-08 10:00:00,70.03,70.22,69.36,69.44,79684.0,68.2434,68.4285,67.5905,67.6684,79684.0
2020-12-08 10:30:00,69.49,70.27,69.36,70.19,40381.0,67.7171,68.4772,67.5905,68.3993,40381.0
2020-12-08 11:00:00,70.36,70.55,70.25,70.48,56668.0,68.5649,68.7501,68.4577,68.6819,56668.0
2020-12-08 11:30:00,70.47,71.17,70.3,71.05,98234.0,68.6721,69.3543,68.5065,69.2373,98234.0
2020-12-08 12:00:00,71.05,71.74,70.83,71.54,80871.0,69.2373,69.9097,69.0229,69.7148,80871.0
2020-12-08 12:30:00,71.48,71.61,71.36,71.61,25437.0,69.6564,69.783,69.5394,69.783,25437.0
2020-12-08 13:00:00,71.64,71.81,71.4,71.81,26457.0,69.8123,69.9779,69.5784,69.9779,26457.0
2020-12-08 13:30:00,71.81,72.1,71.77,71.91,42036.0,69.9779,70.2605,69.939,70.0754,42036.0
2020-12-08 14:00:00,71.9,72.3,71.77,72.23,38636.0,70.0657,70.4554,69.939,70.3872,38636.0
2020-12-08 14:30:00,72.16,72.16,71.7,71.72,28306.0,70.319,70.319,69.8708,69.8902,28306.0
2020-12-08 15:00:00,71.7,71.85,71.53,71.72,37412.0,69.8708,70.0169,69.7051,69.8902,37412.0
2020-12-08 15:30:00,71.76,72.4,71.74,72.14,25515.0,69.9292,70.5529,69.9097,70.2995,25515.0
2020-12-09 09:30:00,73.56,74.45,73.43,74.08,98982.0,71.6833,72.5506,71.5566,72.19,98982.0
2020-12-09 10:00:00,74.1,74.16,72.92,73.76,99335.0,72.2095,72.268,71.0596,71.8782,99335.0
2020-12-09 10:30:00,73.76,73.9,73.07,73.18,30073.0,71.8782,72.0146,71.2058,71.313,30073.0
2020-12-09 11:00:00,73.14,73.2,72.74,73.09,36851.0,71.274,71.3325,70.8842,71.2253,36851.0
2020-12-09 11:30:00,73.12,73.24,72.6,73.21,46744.0,71.2545,71.3715,70.7478,71.3422,46744.0
2020-12-09 12:00:00,73.2,73.25,72.79,72.93,26648.0,71.3325,71.3812,70.9329,71.0694,26648.0
2020-12-09 12:30:00,72.79,72.79,71.48,72.11,55218.0,70.9329,70.9329,69.6564,70.2703,55218.0
2020-12-09 13:00:00,71.9,71.9,70.57,70.85,50335.0,70.0657,70.0657,68.7696,69.0424,50335.0
2020-12-09 13:30:00,70.74,70.74,68.99,69.02,123323.0,68.9352,68.9352,67.2299,67.2591,123323.0
2020-12-09 14:00:00,69.12,70.62,69.02,70.62,78323.0,67.3566,68.8183,67.2591,68.8183,78323.0
2020-12-09 14:30:00,70.54,71.07,69.95,70.98,36972.0,68.7403,69.2568,68.1654,69.1691,36972.0
2020-12-09 15:00:00,70.9,71.1,70.03,70.03,53552.0,69.0912,69.2861,68.2434,68.2434,53552.0
2020-12-09 15:30:00,70.0,71.09,70.0,70.66,80314.0,68.2141,69.2763,68.2141,68.8573,80314.0
2020-12-10 09:30:00,68.84,70.87,68.27,70.73,93945.0,67.0837,69.0619,66.5283,68.9255,93945.0
2020-12-10 10:00:00,70.7,71.55,70.52,71.48,51384.0,68.8963,69.7246,68.7209,69.6564,51384.0
2020-12-10 10:30:00,71.49,71.79,71.0,71.7,33882.0,69.6661,69.9585,69.1886,69.8708,33882.0
2020-12-10 11:00:00,71.75,71.75,71.03,71.55,19372.0,69.9195,69.9195,69.2178,69.7246,19372.0
2020-12-10 11:30:00,71.48,71.48,70.67,70.81,14229.0,69.6564,69.6564,68.867,69.0035,14229.0
2020-12-10 12:00:00,70.94,71.77,70.94,71.71,26015.0,69.1301,69.939,69.1301,69.8805,26015.0
2020-12-10 12:30:00,71.7,72.16,71.64,71.86,44441.0,69.8708,70.319,69.8123,70.0267,44441.0
2020-12-10 13:00:00,71.86,72.56,71.75,72.31,35055.0,70.0267,70.7088,69.9195,70.4652,35055.0
2020-12-10 13:30:00,72.23,72.23,71.78,71.9,15967.0,70.3872,70.3872,69.9487,70.0657,15967.0
2020-12-10 14:00:00,71.96,72.03,71.24,71.44,10765.0,70.1241,70.1923,69.4225,69.6174,10765.0
2020-12-10 14:30:00,71.43,71.88,71.37,71.63,11181.0,69.6076,70.0462,69.5492,69.8025,11181.0
2020-12-10 15:00:00,71.67,72.78,71.67,72.51,47126.0,69.8415,70.9232,69.8415,70.6601,47126.0
2020-12-10 15:30:00,72.66,73.1,72.38,72.67,58421.0,70.8063,71.235,70.5334,70.816,58421.0
2020-12-11 09:30:00,71.22,72.43,71.09,72.3,84682.0,69.403,70.5821,69.2763,70.4554,84682.0
2020-12-11 10:00:00,72.35,73.19,72.35,73.02,42796.0,70.5042,71.3227,70.5042,71.1571,42796.0
2020-12-11 10:30:00,72.93,73.03,71.75,72.0,56980.0,71.0694,71.1668,69.9195,70.1631,56980.0
2020-12-11 11:00:00,72.03,72.25,71.23,71.47,31584.0,70.1923,70.4067,69.4127,69.6466,31584.0
2020-12-11 11:30:00,71.28,71.48,70.25,70.82,40782.0,69.4615,69.6564,68.4577,69.0132,40782.0
2020-12-11 12:00:00,71.03,71.12,69.35,70.27,60474.0,69.2178,69.3056,67.5807,68.4772,60474.0
2020-12-11 12:30:00,70.22,70.54,69.53,70.5,56789.0,68.4285,68.7403,67.7561,68.7014,56789.0
2020-12-11 13:00:00,70.43,71.03,70.28,71.0,44599.0,68.6332,69.2178,68.487,69.1886,44599.0
2020-12-11 13:30:00,71.15,71.67,71.06,71.55,27066.0,69.3348,69.8415,69.2471,69.7246,27066.0
2020-12-11 14:00:00,71.57,71.67,71.18,71.49,21931.0,69.7441,69.8415,69.364,69.6661,21931.0
2020-12-11 14:30:00,71.48,71.6,71.26,71.32,12902.0,69.6564,69.7733,69.442,69.5004,12902.0
2020-12-11 15:00:00,71.23,71.8,71.0,71.42,20522.0,69.4127,69.9682,69.1886,69.5979,20522.0
2020-12-11 15:30:00,71.59,71.8,71.25,71.52,153525.0,69.7636,69.9682,69.4322,69.6953,153525.0
2020-12-14 09:30:00,74.16,75.13,74.15,74.73,110754.0,72.268,73.2132,72.2582,72.8235,110754.0
2020-12-14 10:00:00,74.86,75.38,74.54,74.7,74652.0,72.9501,73.4569,72.6383,72.7942,74652.0
2020-12-14 10:30:00,74.78,74.89,73.64,73.65,74011.0,72.8722,72.9794,71.7613,71.771,74011.0
2020-12-14 11:00:00,73.59,74.38,73.53,73.91,51302.0,71.7125,72.4824,71.6541,72.0244,51302.0
2020-12-14 11:30:00,73.93,74.4,73.62,73.81,29752.0,72.0439,72.5019,71.7418,71.9269,29752.0
2020-12-14 12:00:00,73.87,74.04,73.36,73.67,29857.0,71.9854,72.1511,71.4884,71.7905,29857.0
2020-12-14 12:30:00,73.7,73.84,73.33,73.39,18219.0,71.8197,71.9562,71.4592,71.5176,18219.0
2020-12-14 13:00:00,73.4,73.5,72.65,72.67,21342.0,71.5274,71.6248,70.7965,70.816,21342.0
2020-12-14 13:30:00,72.68,73.14,72.58,72.91,15533.0,70.8258,71.274,70.7283,71.0499,15533.0
2020-12-14 14:00:00,73.0,73.09,72.56,72.56,16884.0,71.1376,71.2253,70.7088,70.7088,16884.0
2020-12-14 14:30:00,72.63,73.28,72.19,73.28,37095.0,70.777,71.4104,70.3483,71.4104,37095.0
2020-12-14 15:00:00,73.2,73.47,72.98,73.21,53874.0,71.3325,71.5956,71.1181,71.3422,53874.0
2020-12-14 15:30:00,72.89,73.01,71.82,71.83,96281.0,71.0304,71.1473,69.9877,69.9974,96281.0
2020-12-15 09:30:00,74.01,74.01,72.76,73.26,96427.0,72.1218,72.1218,70.9037,71.391,96427.0
2020-12-15 10:00:00,73.25,74.15,73.24,73.89,47740.0,71.3812,72.2582,71.3715,72.0049,47740.0
2020-12-15 10:30:00,73.95,74.47,73.53,74.35,84620.0,72.0633,72.5701,71.6541,72.4531,84620.0
2020-12-15 11:00:00,74.35,74.38,73.46,73.95,31084.0,72.4531,72.4824,71.5859,72.0633,31084.0
2020-12-15 11:30:00,73.93,74.63,73.91,74.58,45953.0,72.0439,72.726,72.0244,72.6773,45953.0
2020-12-15 12:00:00,74.56,75.11,74.55,74.97,55027.0,72.6578,73.1938,72.648,73.0573,55027.0
2020-12-15 12:30:00,75.11,75.74,74.99,75.7,61727.0,73.1938,73.8077,73.0768,73.7687,61727.0
2020-12-15 13:00:00,75.67,75.96,75.45,75.46,22287.0,73.7395,74.0221,73.5251,73.5348,22287.0
2020-12-15 13:30:00,75.45,76.27,75.45,76.1,33317.0,73.5251,74.3242,73.5251,74.1585,33317.0
2020-12-15 14:00:00,76.14,76.54,76.1,76.5,42845.0,74.1975,74.5873,74.1585,74.5483,42845.0
2020-12-15 14:30:00,76.49,76.73,76.4,76.53,27360.0,74.5385,74.7724,74.4508,74.5775,27360.0
2020-12-15 15:00:00,76.68,76.85,76.44,76.51,55665.0,74.7237,74.8894,74.4898,74.558,55665.0
2020-12-15 15:30:00,76.45,77.22,76.31,77.17,167320.0,74.4996,75.2499,74.3631,75.2012,167320.0
2020-12-16 09:30:00,77.75,77.87,76.82,77.32,99467.0,75.7664,75.8833,74.8601,75.3474,99467.0
2020-12-16 10:00:00,77.38,77.4,75.68,76.63,138032.0,75.4058,75.4253,73.7492,74.675,138032.0
2020-12-16 10:30:00,76.58,76.72,76.06,76.15,53827.0,74.6263,74.7627,74.1195,74.2072,53827.0
2020-12-16 11:00:00,76.09,76.36,75.81,76.27,34870.0,74.1488,74.4119,73.8759,74.3242,34870.0
2020-12-16 11:30:00,76.25,76.53,75.89,76.53,27378.0,74.3047,74.5775,73.9539,74.5775,27378.0
2020-12-16 12:00:00,76.63,76.65,76.17,76.23,27641.0,74.675,74.6945,74.2267,74.2852,27641.0
2020-12-16 12:30:00,76.24,76.49,76.07,76.35,17016.0,74.2949,74.5385,74.1293,74.4021,17016.0
2020-12-16 13:00:00,76.23,76.26,75.68,75.68,35315.0,74.2852,74.3144,73.7492,73.7492,35315.0
2020-12-16 13:30:00,75.76,76.02,75.58,75.88,17813.0,73.8272,74.0805,73.6518,73.9441,17813.0
2020-12-16 14:00:00,76.09,76.5,75.23,75.5,34915.0,74.1488,74.5483,73.3107,73.5738,34915.0
2020-12-16 14:30:00,75.6,76.87,75.52,76.84,75649.0,73.6713,74.9089,73.5933,74.8796,75649.0
2020-12-16 15:00:00,76.53,77.37,76.33,76.93,27030.0,74.5775,75.3961,74.3826,74.9673,27030.0
2020-12-16 15:30:00,77.05,77.29,76.29,76.4,55521.0,75.0843,75.3181,74.3437,74.4508,55521.0
2020-12-17 09:30:00,77.29,77.49,76.6,76.69,86837.0,75.3181,75.513,74.6457,74.7334,86837.0
2020-12-17 10:00:00,76.85,77.86,76.63,77.85,41650.0,74.8894,75.8736,74.675,75.8639,41650.0
2020-12-17 10:30:00,77.81,77.81,76.45,77.2,61966.0,75.8249,75.8249,74.4996,75.2304,61966.0
2020-12-17 11:00:00,77.29,77.74,76.94,77.64,28151.0,75.3181,75.7567,74.9771,75.6592,28151.0
2020-12-17 11:30:00,77.73,77.85,77.23,77.68,28941.0,75.7469,75.8639,75.2597,75.6982,28941.0
2020-12-17 12:00:00,77.6,77.92,77.24,77.89,28221.0,75.6202,75.9321,75.2694,75.9028,28221.0
2020-12-17 12:30:00,77.9,78.49,77.82,78.46,24189.0,75.9126,76.4875,75.8346,76.4583,24189.0
2020-12-17 13:00:00,78.38,78.43,78.13,78.35,18042.0,76.3803,76.4291,76.1367,76.3511,18042.0
2020-12-17 13:30:00,78.34,78.49,78.28,78.43,8138.0,76.3413,76.4875,76.2829,76.4291,8138.0
2020-12-17 14:00:00,78.34,78.69,78.26,78.62,15015.0,76.3413,76.6824,76.2634,76.6142,15015.0
2020-12-17 14:30:00,78.61,78.76,78.3,78.35,32877.0,76.6045,76.7506,76.3024,76.3511,32877.0
2020-12-17 15:00:00,78.34,78.64,77.95,78.6,72354.0,76.3413,76.6337,75.9613,76.5947,72354.0
2020-12-17 15:30:00,78.52,79.21,78.47,79.08,68879.0,76.5168,77.1892,76.468,77.0625,68879.0
2020-12-18 09:30:00,79.49,80.27,79.21,79.96,106086.0,77.462,78.2221,77.1892,77.92,106086.0
2020-12-18 10:00:00,79.91,80.6,79.69,80.44,48839.0,77.8713,78.5437,77.6569,78.3878,48839.0
2020-12-18 10:30:00,80.5,80.5,80.07,80.44,30472.0,78.4462,78.4462,78.0272,78.3878,30472.0
2020-12-18 11:00:00,80.43,80.5,79.67,80.12,55168.0,78.378,78.4462,77.6374,78.0759,55168.0
2020-12-18 11:30:00,80.12,80.19,79.87,79.97,30661.0,78.0759,78.1442,77.8323,77.9298,30661.0
2020-12-18 12:00:00,79.95,80.95,79.9,80.91,76171.0,77.9103,78.8848,77.8616,78.8458,76171.0
2020-12-18 12:30:00,80.84,80.89,80.52,80.6,23455.0,78.7776,78.8263,78.4657,78.5437,23455.0
2020-12-18 13:00:00,80.67,80.85,80.34,80.71,10625.0,78.6119,78.7873,78.2903,78.6509,10625.0
2020-12-18 13:30:00,80.54,80.72,80.4,80.41,10977.0,78.4852,78.6606,78.3488,78.3585,10977.0
2020-12-18 14:00:00,80.3,80.3,79.75,79.8,26942.0,78.2513,78.2513,77.7154,77.7641,26942.0
2020-12-18 14:30:00,80.02,80.06,78.97,78.98,59146.0,77.9785,78.0175,76.9553,76.965,59146.0
2020-12-18 15:00:00,79.23,79.24,77.75,77.9,84509.0,77.2086,77.2184,75.7664,75.9126,84509.0
2020-12-18 15:30:00,77.9,78.59,77.32,77.89,109473.0,75.9126,76.585,75.3474,75.9028,109473.0
2020-12-21 09:30:00,73.86,76.21,73.39,75.41,211069.0,71.9756,74.2657,71.5176,73.4861,211069.0
2020-12-21 10:00:00,75.23,75.59,73.4,73.96,140716.0,73.3107,73.6615,71.5274,72.0731,140716.0
2020-12-21 10:30:00,73.97,75.82,73.67,75.48,163334.0,72.0828,73.8856,71.7905,73.5543,163334.0
2020-12-21 11:00:00,75.48,76.07,75.38,75.66,34532.0,73.5543,74.1293,73.4569,73.7297,34532.0
2020-12-21 11:30:00,75.88,76.25,75.58,75.81,25084.0,73.9441,74.3047,73.6518,73.8759,25084.0
2020-12-21 12:00:00,75.96,76.23,75.46,75.97,29437.0,74.0221,74.2852,73.5348,74.0318,29437.0
2020-12-21 12:30:00,76.07,77.04,76.05,76.95,39104.0,74.1293,75.0745,74.1098,74.9868,39104.0
2020-12-21 13:00:00,76.96,77.24,76.75,76.89,27449.0,74.9966,75.2694,74.7919,74.9283,27449.0
2020-12-21 13:30:00,76.91,77.53,76.91,77.4,25045.0,74.9478,75.552,74.9478,75.4253,25045.0
2020-12-21 14:00:00,77.35,78.1,76.94,78.04,44346.0,75.3766,76.1075,74.9771,76.049,44346.0
2020-12-21 14:30:00,78.0,78.47,77.5,77.57,62779.0,76.01,76.468,75.5228,75.591,62779.0
2020-12-21 15:00:00,77.53,77.64,77.0,77.38,25888.0,75.552,75.6592,75.0355,75.4058,25888.0
2020-12-21 15:30:00,77.32,78.15,76.66,77.93,72118.0,75.3474,76.1562,74.7042,75.9418,72118.0
2020-12-22 09:30:00,78.75,79.42,78.0,79.39,125517.0,76.7409,77.3938,76.01,77.3646,125517.0
2020-12-22 10:00:00,79.31,80.4,78.9,80.24,71263.0,77.2866,78.3488,76.8871,78.1929,71263.0
2020-12-22 10:30:00,80.25,80.64,79.68,79.85,60954.0,78.2026,78.5827,77.6472,77.8128,60954.0
2020-12-22 11:00:00,80.12,80.78,79.97,80.13,55118.0,78.0759,78.7191,77.9298,78.0857,55118.0
2020-12-22 11:30:00,80.19,80.2,78.62,79.26,108669.0,78.1442,78.1539,76.6142,77.2379,108669.0
2020-12-22 12:00:00,79.21,79.49,78.98,79.37,31816.0,77.1892,77.462,76.965,77.3451,31816.0
2020-12-22 12:30:00,79.19,80.1,79.19,80.05,30060.0,77.1697,78.0564,77.1697,78.0077,30060.0
2020-12-22 13:00:00,79.97,80.2,79.76,80.14,10041.0,77.9298,78.1539,77.7251,78.0954,10041.0
2020-12-22 13:30:00,80.03,80.03,79.41,79.65,44217.0,77.9882,77.9882,77.3841,77.6179,44217.0
2020-12-22 14:00:00,79.74,80.17,79.65,80.15,20332.0,77.7056,78.1247,77.6179,78.1052,20332.0
2020-12-22 14:30:00,80.13,80.38,79.91,80.35,20613.0,78.0857,78.3293,77.8713,78.3001,20613.0
2020-12-22 15:00:00,80.42,80.58,80.05,80.11,41626.0,78.3683,78.5242,78.0077,78.0662,41626.0
2020-12-22 15:30:00,80.08,80.73,79.96,80.4,66419.0,78.037,78.6704,77.92,78.3488,66419.0
2020-12-23 09:30:00,81.84,82.27,81.0,82.02,83602.0,79.7547,80.1737,78.9361,79.9301,83602.0
2020-12-23 10:00:00,81.96,82.33,81.27,81.34,83447.0,79.8716,80.2322,79.1992,79.2674,83447.0
2020-12-23 10:30:00,81.43,82.56,81.4,82.54,78627.0,79.3552,80.4564,79.3259,80.4369,78627.0
2020-12-23 11:00:00,82.4,82.83,82.4,82.51,30692.0,80.3004,80.7195,80.3004,80.4076,30692.0
2020-12-23 11:30:00,82.58,82.95,82.53,82.9,21289.0,80.4758,80.8364,80.4271,80.7877,21289.0
2020-12-23 12:00:00,82.92,82.94,82.44,82.47,26687.0,80.8072,80.8267,80.3394,80.3687,26687.0
2020-12-23 12:30:00,82.54,82.65,82.28,82.59,34024.0,80.4369,80.5441,80.1835,80.4856,34024.0
2020-12-23 13:00:00,82.63,82.96,82.53,82.81,22430.0,80.5246,80.8462,80.4271,80.7,22430.0
2020-12-23 13:30:00,82.81,82.86,82.43,82.51,27457.0,80.7,80.7487,80.3297,80.4076,27457.0
2020-12-23 14:00:00,82.52,82.66,82.35,82.53,11302.0,80.4174,80.5538,80.2517,80.4271,11302.0
2020-12-23 14:30:00,82.51,82.86,82.51,82.67,14913.0,80.4076,80.7487,80.4076,80.5636,14913.0
2020-12-23 15:00:00,82.47,82.94,82.47,82.8,17786.0,80.3687,80.8267,80.3687,80.6902,17786.0
2020-12-23 15:30:00,82.85,83.13,82.21,82.5,94021.0,80.739,81.0118,80.1153,80.3979,94021.0
2020-12-24 09:30:00,83.47,83.5,82.0,83.06,97009.0,81.3432,81.3724,79.9106,80.9436,97009.0
2020-12-24 10:00:00,82.94,82.94,82.4,82.46,35225.0,80.8267,80.8267,80.3004,80.3589,35225.0
2020-12-24 10:30:00,82.48,82.86,82.18,82.56,33049.0,80.3784,80.7487,80.086,80.4564,33049.0
2020-12-24 11:00:00,82.52,82.55,81.4,81.4,34873.0,80.4174,80.4466,79.3259,79.3259,34873.0
2020-12-24 11:30:00,81.38,81.88,81.21,81.8,40920.0,79.3064,79.7937,79.1408,79.7157,40920.0
2020-12-24 12:00:00,81.73,82.04,81.39,81.92,35465.0,79.6475,79.9496,79.3162,79.8327,35465.0
2020-12-24 12:30:00,81.91,82.48,81.82,82.45,70789.0,79.8229,80.3784,79.7352,80.3492,70789.0
2020-12-28 09:30:00,85.07,85.1,83.46,84.35,202994.0,82.9024,82.9316,81.3334,82.2007,202994.0
2020-12-28 10:00:00,84.42,84.52,83.23,83.59,147588.0,82.269,82.3664,81.1093,81.4601,147588.0
2020-12-28 10:30:00,83.46,83.73,82.86,83.36,65362.0,81.3334,81.5965,80.7487,81.236,65362.0
2020-12-28 11:00:00,83.28,83.65,83.0,83.46,35874.0,81.158,81.5186,80.8851,81.3334,35874.0
2020-12-28 11:30:00,83.44,83.44,82.6,82.73,55275.0,81.3139,81.3139,80.4953,80.622,55275.0
2020-12-28 12:00:00,82.73,83.35,82.64,83.31,36964.0,80.622,81.2262,80.5343,81.1872,36964.0
2020-12-28 12:30:00,83.31,83.35,82.63,82.79,22583.0,81.1872,81.2262,80.5246,80.6805,22583.0
2020-12-28 13:00:00,82.87,83.12,82.72,82.9,15973.0,80.7585,81.0021,80.6123,80.7877,15973.0
2020-12-28 13:30:00,82.89,83.05,82.38,82.59,9735.0,80.778,80.9339,80.2809,80.4856,9735.0
2020-12-28 14:00:00,82.59,83.27,82.58,82.99,42904.0,80.4856,81.1483,80.4758,80.8754,42904.0
2020-12-28 14:30:00,82.97,83.22,82.87,82.95,48921.0,80.8559,81.0995,80.7585,80.8364,48921.0
2020-12-28 15:00:00,82.82,82.86,81.96,82.06,43808.0,80.7097,80.7487,79.8716,79.9691,43808.0
2020-12-28 15:30:00,82.05,82.22,81.27,81.41,60350.0,79.9594,80.125,79.1992,79.3357,60350.0
2020-12-29 09:30:00,81.9,82.25,78.03,78.11,164290.0,79.8132,80.1543,76.0418,76.1197,164290.0
2020-12-29 10:00:00,78.02,78.64,76.49,77.2,154038.0,76.032,76.6362,74.541,75.2329,154038.0
2020-12-29 10:30:00,77.32,77.92,77.2,77.83,50544.0,75.3499,75.9346,75.2329,75.8469,50544.0
2020-12-29 11:00:00,77.8,77.82,76.96,77.22,49823.0,75.8176,75.8371,74.999,75.2524,49823.0
2020-12-29 11:30:00,77.28,77.33,76.91,77.1,16344.0,75.3109,75.3596,74.9503,75.1355,16344.0
2020-12-29 12:00:00,77.17,77.54,76.01,76.27,50931.0,75.2037,75.5643,74.0733,74.3266,50931.0
2020-12-29 12:30:00,76.2,76.35,75.5,76.0,39025.0,74.2584,74.4046,73.5762,74.0635,39025.0
2020-12-29 13:00:00,75.95,76.63,75.82,76.5,77061.0,74.0148,74.6775,73.8881,74.5508,77061.0
2020-12-29 13:30:00,76.45,76.54,75.95,76.41,46489.0,74.502,74.5897,74.0148,74.4631,46489.0
2020-12-29 14:00:00,76.36,76.37,75.69,75.7,31878.0,74.4143,74.4241,73.7614,73.7712,31878.0
2020-12-29 14:30:00,75.75,76.14,75.65,76.09,47760.0,73.8199,74.1999,73.7224,74.1512,47760.0
2020-12-29 15:00:00,76.22,77.01,76.06,76.98,33648.0,74.2779,75.0478,74.122,75.0185,33648.0
2020-12-29 15:30:00,77.09,77.17,76.42,76.64,66656.0,75.1257,75.2037,74.4728,74.6872,66656.0
2020-12-30 09:30:00,77.48,80.0,77.48,79.67,201187.0,75.5058,77.9616,75.5058,77.64,201187.0
2020-12-30 10:00:00,79.63,80.25,79.49,80.15,72398.0,77.601,78.2052,77.4646,78.1078,72398.0
2020-12-30 10:30:00,80.22,80.27,79.06,79.86,44534.0,78.176,78.2247,77.0455,77.8252,44534.0
2020-12-30 11:00:00,79.8,79.96,79.26,79.27,20834.0,77.7667,77.9226,77.2404,77.2502,20834.0
2020-12-30 11:30:00,79.27,79.51,78.68,78.79,32422.0,77.2502,77.4841,76.6752,76.7824,32422.0
2020-12-30 12:00:00,78.95,79.76,78.92,79.76,15999.0,76.9383,77.7277,76.9091,77.7277,15999.0
2020-12-30 12:30:00,79.74,79.85,79.29,79.53,13918.0,77.7082,77.8154,77.2697,77.5036,13918.0
2020-12-30 13:00:00,79.62,79.68,79.33,79.33,4986.0,77.5913,77.6497,77.3087,77.3087,4986.0
2020-12-30 13:30:00,79.4,79.91,79.38,79.54,15924.0,77.3769,77.8739,77.3574,77.5133,15924.0
2020-12-30 14:00:00,79.43,79.55,79.32,79.41,9944.0,77.4061,77.5231,77.2989,77.3866,9944.0
2020-12-30 14:30:00,79.4,79.55,78.94,79.1,9771.0,77.3769,77.5231,76.9286,77.0845,9771.0
2020-12-30 15:00:00,79.12,79.35,78.87,79.25,16624.0,77.104,77.3282,76.8604,77.2307,16624.0
2020-12-30 15:30:00,79.36,79.58,79.01,79.11,87728.0,77.3379,77.5523,76.9968,77.0943,87728.0
2020-12-31 09:30:00,79.22,79.41,76.88,77.29,68797.0,77.2015,77.3866,74.9211,75.3206,68797.0
2020-12-31 10:00:00,77.36,78.39,77.34,78.19,27510.0,75.3889,76.3926,75.3694,76.1977,27510.0
2020-12-31 10:30:00,78.35,79.03,78.31,78.9,23928.0,76.3536,77.0163,76.3146,76.8896,23928.0
2020-12-31 11:00:00,78.94,79.16,78.7,78.96,7938.0,76.9286,77.143,76.6947,76.9481,7938.0
2020-12-31 11:30:00,78.95,79.07,78.5,78.82,42199.0,76.9383,77.0553,76.4998,76.8117,42199.0
2020-12-31 12:00:00,78.81,79.1,78.52,79.04,25840.0,76.8019,77.0845,76.5193,77.026,25840.0
2020-12-31 12:30:00,79.01,79.01,78.54,78.77,20832.0,76.9968,76.9968,76.5388,76.7629,20832.0
2020-12-31 13:00:00,78.85,79.0,78.77,78.78,6060.0,76.8409,76.9871,76.7629,76.7727,6060.0
2020-12-31 13:30:00,78.83,78.89,78.63,78.7,12372.0,76.8214,76.8799,76.6265,76.6947,12372.0
2020-12-31 14:00:00,78.62,79.3,78.62,79.18,15464.0,76.6168,77.2794,76.6168,77.1625,15464.0
2020-12-31 14:30:00,79.35,79.52,79.11,79.15,10872.0,77.3282,77.4938,77.0943,77.1332,10872.0
2020-12-31 15:00:00,79.09,79.51,79.07,79.07,16447.0,77.0748,77.4841,77.0553,77.0553,16447.0
2020-12-31 15:30:00,79.07,79.42,78.62,78.62,84641.0,77.0553,77.3964,76.6168,76.6168,84641.0
2021-01-04 09:30:00,80.32,80.78,78.56,79.04,161988.0,78.2734,78.7217,76.5583,77.026,161988.0
2021-01-04 10:00:00,79.08,79.42,77.93,78.3,48682.0,77.065,77.3964,75.9443,76.3049,48682.0
2021-01-04 10:30:00,78.19,78.29,73.58,74.7,286814.0,76.1977,76.2952,71.7052,72.7966,286814.0
2021-01-04 11:00:00,74.53,75.4,73.48,75.32,89185.0,72.631,73.4788,71.6077,73.4008,89185.0
2021-01-04 11:30:00,75.0,75.56,74.39,74.5,39300.0,73.089,73.6347,72.4945,72.6017,39300.0
2021-01-04 12:00:00,74.63,74.68,72.49,73.47,67578.0,72.7284,72.7771,70.6429,71.598,67578.0
2021-01-04 12:30:00,73.35,74.08,72.5,74.08,56785.0,71.481,72.1924,70.6527,72.1924,56785.0
2021-01-04 13:00:00,74.11,76.27,74.01,75.8,92097.0,72.2217,74.3266,72.1242,73.8686,92097.0
2021-01-04 13:30:00,75.74,76.32,75.31,75.98,48248.0,73.8101,74.3754,73.3911,74.044,48248.0
2021-01-04 14:00:00,75.98,75.98,74.95,75.45,59733.0,74.044,74.044,73.0403,73.5275,59733.0
2021-01-04 14:30:00,75.47,75.65,74.73,75.64,37450.0,73.547,73.7224,72.8259,73.7127,37450.0
2021-01-04 15:00:00,75.67,75.67,74.79,75.03,24947.0,73.7419,73.7419,72.8843,73.1182,24947.0
2021-01-04 15:30:00,75.05,75.72,74.72,75.46,134274.0,73.1377,73.7906,72.8161,73.5373,134274.0
2021-01-05 09:30:00,75.02,78.4,75.02,77.34,113500.0,73.1085,76.4024,73.1085,75.3694,113500.0
2021-01-05 10:00:00,77.6,78.5,77.11,77.61,66637.0,75.6227,76.4998,75.1452,75.6325,66637.0
2021-01-05 10:30:00,77.58,78.16,76.93,77.42,49623.0,75.6033,76.1685,74.9698,75.4473,49623.0
2021-01-05 11:00:00,77.44,78.34,77.34,78.34,21476.0,75.4668,76.3439,75.3694,76.3439,21476.0
2021-01-05 11:30:00,78.28,78.58,77.93,78.16,14675.0,76.2854,76.5778,75.9443,76.1685,14675.0
2021-01-05 12:00:00,78.16,78.9,78.16,78.55,21545.0,76.1685,76.8896,76.1685,76.5485,21545.0
2021-01-05 12:30:00,78.8,79.32,78.69,79.31,32478.0,76.7922,77.2989,76.685,77.2892,32478.0
2021-01-05 13:00:00,79.33,79.59,79.24,79.45,15282.0,77.3087,77.562,77.221,77.4256,15282.0
2021-01-05 13:30:00,79.46,79.86,79.26,79.77,22989.0,77.4353,77.8252,77.2404,77.7374,22989.0
2021-01-05 14:00:00,79.8,80.26,79.8,80.17,53429.0,77.7667,78.215,77.7667,78.1273,53429.0
2021-01-05 14:30:00,80.28,80.28,79.45,79.47,40029.0,78.2345,78.2345,77.4256,77.4451,40029.0
2021-01-05 15:00:00,79.55,80.1,79.39,79.42,38479.0,77.5231,78.059,77.3671,77.3964,38479.0
2021-01-05 15:30:00,79.35,79.94,78.84,79.03,50761.0,77.3282,77.9031,76.8311,77.0163,50761.0
2021-01-06 09:30:00,82.59,84.57,82.2,84.5,200745.0,80.4856,82.4151,80.1055,82.3469,200745.0
2021-01-06 10:00:00,84.4,85.95,84.35,85.95,227410.0,82.2495,83.76,82.2007,83.76,227410.0
2021-01-06 10:30:00,85.95,86.83,85.87,86.75,99679.0,83.76,84.6176,83.682,84.5396,99679.0
2021-01-06 11:00:00,86.84,88.25,86.75,88.21,108875.0,84.6273,86.0014,84.5396,85.9624,108875.0
2021-01-06 11:30:00,88.22,88.86,87.53,88.75,78744.0,85.9721,86.5958,85.2997,86.4886,78744.0
2021-01-06 12:00:00,88.78,89.86,88.67,89.78,102962.0,86.5179,87.5704,86.4107,87.4924,102962.0
2021-01-06 12:30:00,89.84,90.57,89.44,90.18,83705.0,87.5509,88.2623,87.1611,87.8822,83705.0
2021-01-06 13:00:00,90.2,90.48,89.88,90.25,27165.0,87.9017,88.1746,87.5898,87.9504,27165.0
2021-01-06 13:30:00,90.58,91.37,90.27,90.59,55668.0,88.272,89.0419,87.9699,88.2818,55668.0
2021-01-06 14:00:00,90.69,91.4,88.54,88.68,146130.0,88.3792,89.0711,86.284,86.4204,146130.0
2021-01-06 14:30:00,88.5,89.33,85.34,87.85,151777.0,86.245,87.0539,83.1655,85.6116,151777.0
2021-01-06 15:00:00,87.68,88.63,86.68,88.28,66008.0,85.4459,86.3717,84.4714,86.0306,66008.0
2021-01-06 15:30:00,88.26,88.86,87.31,88.75,89878.0,86.0111,86.5958,85.0853,86.4886,89878.0
2021-01-07 09:30:00,90.33,92.27,90.26,92.27,217275.0,88.0284,89.9189,87.9602,89.9189,217275.0
2021-01-07 10:00:00,92.27,93.03,91.74,92.77,81341.0,89.9189,90.6596,89.4025,90.4062,81341.0
2021-01-07 10:30:00,92.78,93.34,92.33,92.47,86212.0,90.416,90.9617,89.9774,90.1139,86212.0
2021-01-07 11:00:00,92.66,93.09,92.3,92.96,27612.0,90.299,90.7181,89.9482,90.5914,27612.0
2021-01-07 11:30:00,92.72,93.0,91.59,91.94,35372.0,90.3575,90.6303,89.2563,89.5974,35372.0
2021-01-07 12:00:00,92.06,92.66,92.05,92.66,58194.0,89.7143,90.299,89.7046,90.299,58194.0
2021-01-07 12:30:00,92.72,92.96,92.53,92.85,31234.0,90.3575,90.5914,90.1723,90.4842,31234.0
2021-01-07 13:00:00,92.85,93.04,92.24,92.3,57328.0,90.4842,90.6693,89.8897,89.9482,57328.0
2021-01-07 13:30:00,92.49,92.75,92.29,92.75,19236.0,90.1333,90.3867,89.9384,90.3867,19236.0
2021-01-07 14:00:00,92.75,92.8,91.97,92.03,22541.0,90.3867,90.4354,89.6266,89.6851,22541.0
2021-01-07 14:30:00,92.1,92.79,92.1,92.79,30509.0,89.7533,90.4257,89.7533,90.4257,30509.0
2021-01-07 15:00:00,92.76,93.1,92.51,93.0,34739.0,90.3965,90.7278,90.1528,90.6303,34739.0
2021-01-07 15:30:00,93.06,93.95,92.93,93.43,87536.0,90.6888,91.5561,90.5621,91.0494,87536.0
2021-01-08 09:30:00,95.03,95.22,93.46,95.06,154072.0,92.6086,92.7938,91.0786,92.6379,154072.0
2021-01-08 10:00:00,95.06,95.63,92.7,92.77,114957.0,92.6379,93.1933,90.338,90.4062,114957.0
2021-01-08 10:30:00,92.8,94.74,92.75,94.47,180193.0,90.4354,92.326,90.3867,92.0629,180193.0
2021-01-08 11:00:00,94.5,94.68,93.3,93.47,62367.0,92.0921,92.2675,90.9227,91.0884,62367.0
2021-01-08 11:30:00,93.48,93.51,92.84,93.28,38127.0,91.0981,91.1274,90.4744,90.9032,38127.0
2021-01-08 12:00:00,93.28,93.74,92.45,93.56,33184.0,90.9032,91.3515,90.0944,91.1761,33184.0
2021-01-08 12:30:00,93.56,93.78,92.29,92.37,39794.0,91.1761,91.3905,89.9384,90.0164,39794.0
2021-01-08 13:00:00,92.52,92.52,89.42,90.78,131839.0,90.1626,90.1626,87.1416,88.4669,131839.0
2021-01-08 13:30:00,90.74,90.74,88.76,89.34,67066.0,88.4279,88.4279,86.4984,87.0636,67066.0
2021-01-08 14:00:00,89.66,91.91,89.66,91.39,78793.0,87.3755,89.5681,87.3755,89.0614,78793.0
2021-01-08 14:30:00,91.42,91.71,90.5,91.36,36892.0,89.0906,89.3732,88.194,89.0321,36892.0
2021-01-08 15:00:00,91.45,92.83,91.34,91.94,128986.0,89.1198,90.4647,89.0126,89.5974,128986.0
2021-01-08 15:30:00,91.77,93.11,91.48,92.81,58527.0,89.4317,90.7375,89.1491,90.4452,58527.0
2021-01-11 09:30:00,89.38,91.94,88.94,91.6,101918.0,87.1026,89.5974,86.6738,89.266,101918.0
2021-01-11 10:00:00,91.7,92.26,91.58,92.12,36844.0,89.3635,89.9092,89.2465,89.7728,36844.0
2021-01-11 10:30:00,92.11,92.8,91.71,92.23,41805.0,89.763,90.4354,89.3732,89.88,41805.0
2021-01-11 11:00:00,92.19,92.31,90.6,92.3,55129.0,89.841,89.9579,88.2915,89.9482,55129.0
2021-01-11 11:30:00,92.13,92.37,91.81,92.34,32840.0,89.7825,90.0164,89.4707,89.9872,32840.0
2021-01-11 12:00:00,92.45,92.56,92.01,92.44,8298.0,90.0944,90.2016,89.6656,90.0846,8298.0
2021-01-11 12:30:00,92.44,93.3,92.43,92.77,31795.0,90.0846,90.9227,90.0749,90.4062,31795.0
2021-01-11 13:00:00,92.92,93.35,92.57,92.67,15253.0,90.5524,90.9714,90.2113,90.3088,15253.0
2021-01-11 13:30:00,92.64,92.9,92.07,92.61,35869.0,90.2795,90.5329,89.724,90.2503,35869.0
2021-01-11 14:00:00,92.51,92.84,91.91,92.21,12060.0,90.1528,90.4744,89.5681,89.8605,12060.0
2021-01-11 14:30:00,91.86,92.53,91.75,92.53,24631.0,89.5194,90.1723,89.4122,90.1723,24631.0
2021-01-11 15:00:00,92.56,92.62,91.77,91.82,19579.0,90.2016,90.26,89.4317,89.4804,19579.0
2021-01-11 15:30:00,91.94,92.93,91.77,92.71,78981.0,89.5974,90.5621,89.4317,90.3477,78981.0
2021-01-12 09:30:00,93.92,95.74,93.92,95.69,124628.0,91.5269,93.3005,91.5269,93.2518,124628.0
2021-01-12 10:00:00,95.74,96.37,94.99,95.71,44192.0,93.3005,93.9145,92.5696,93.2713,44192.0
2021-01-12 10:30:00,95.67,96.07,95.3,95.91,42278.0,93.2323,93.6221,92.8717,93.4662,42278.0
2021-01-12 11:00:00,96.1,96.81,95.87,96.72,66396.0,93.6514,94.3433,93.4272,94.2556,66396.0
2021-01-12 11:30:00,96.69,96.79,95.84,96.01,87795.0,94.2263,94.3238,93.398,93.5637,87795.0
2021-01-12 12:00:00,96.32,96.62,95.0,96.62,79071.0,93.8658,94.1581,92.5794,94.1581,79071.0
2021-01-12 12:30:00,96.36,96.64,95.98,96.25,9298.0,93.9047,94.1776,93.5344,93.7975,9298.0
2021-01-12 13:00:00,96.26,96.45,95.75,96.15,18552.0,93.8073,93.9924,93.3103,93.7001,18552.0
2021-01-12 13:30:00,96.12,96.71,96.09,96.71,49825.0,93.6708,94.2458,93.6416,94.2458,49825.0
2021-01-12 14:00:00,96.59,96.91,96.37,96.66,34199.0,94.1289,94.4407,93.9145,94.1971,34199.0
2021-01-12 14:30:00,96.82,97.05,96.39,96.91,34852.0,94.353,94.5772,93.934,94.4407,34852.0
2021-01-12 15:00:00,96.98,97.29,96.78,97.18,60481.0,94.5089,94.811,94.314,94.7038,60481.0
2021-01-12 15:30:00,97.0,97.77,96.9,97.74,53753.0,94.5284,95.2788,94.431,95.2496,53753.0
2021-01-13 09:30:00,97.88,98.26,95.78,96.05,119845.0,95.386,95.7563,93.3395,93.6026,119845.0
2021-01-13 10:00:00,95.95,96.93,94.91,96.89,60703.0,93.5052,94.4602,92.4917,94.4212,60703.0
2021-01-13 10:30:00,96.79,97.22,96.25,97.1,41350.0,94.3238,94.7428,93.7975,94.6259,41350.0
2021-01-13 11:00:00,97.32,97.41,96.44,96.53,24232.0,94.8403,94.928,93.9827,94.0704,24232.0
2021-01-13 11:30:00,96.48,96.61,95.64,95.87,24499.0,94.0217,94.1484,93.2031,93.4272,24499.0
2021-01-13 12:00:00,95.79,96.5,95.77,96.42,12554.0,93.3493,94.0412,93.3298,93.9632,12554.0
2021-01-13 12:30:00,96.67,97.74,96.34,97.52,18006.0,94.2068,95.2496,93.8852,95.0352,18006.0
2021-01-13 13:00:00,97.36,97.36,96.96,97.11,17784.0,94.8793,94.8793,94.4894,94.6356,17784.0
2021-01-13 13:30:00,97.03,97.14,96.44,96.48,30739.0,94.5577,94.6649,93.9827,94.0217,30739.0
2021-01-13 14:00:00,96.48,96.96,96.3,96.58,36835.0,94.0217,94.4894,93.8463,94.1191,36835.0
2021-01-13 14:30:00,96.84,96.95,95.94,96.0,31654.0,94.3725,94.4797,93.4954,93.5539,31654.0
2021-01-13 15:00:00,95.95,96.03,95.03,95.05,39997.0,93.5052,93.5831,92.6086,92.6281,39997.0
2021-01-13 15:30:00,95.0,95.65,94.86,95.49,54941.0,92.5794,93.2128,92.443,93.0569,54941.0
2021-01-14 09:30:00,97.48,99.65,97.48,99.65,199952.0,94.9962,97.1109,94.9962,97.1109,199952.0
2021-01-14 10:00:00,99.49,101.13,99.49,100.91,65859.0,96.955,98.5532,96.955,98.3388,65859.0
2021-01-14 10:30:00,100.94,101.19,99.71,100.15,100577.0,98.368,98.6117,97.1694,97.5982,100577.0
2021-01-14 11:00:00,100.34,100.86,100.06,100.86,40315.0,97.7833,98.2901,97.5105,98.2901,40315.0
2021-01-14 11:30:00,100.84,101.65,100.84,101.64,34007.0,98.2706,99.0599,98.2706,99.0502,34007.0
2021-01-14 12:00:00,101.69,101.84,101.33,101.6,38774.0,99.0989,99.2451,98.7481,99.0112,38774.0
2021-01-14 12:30:00,101.59,101.91,100.9,101.04,31074.0,99.0015,99.3133,98.3291,98.4655,31074.0
2021-01-14 13:00:00,101.0,101.83,100.99,101.31,22180.0,98.4265,99.2354,98.4168,98.7286,22180.0
2021-01-14 13:30:00,101.32,102.03,101.26,102.03,14973.0,98.7384,99.4303,98.6799,99.4303,14973.0
2021-01-14 14:00:00,101.85,102.49,101.78,102.21,14827.0,99.2548,99.8785,99.1866,99.6057,14827.0
2021-01-14 14:30:00,102.31,102.64,101.97,102.27,21049.0,99.7031,100.0247,99.3718,99.6641,21049.0
2021-01-14 15:00:00,102.42,102.48,101.21,101.64,103441.0,99.8103,99.8688,98.6312,99.0502,103441.0
2021-01-14 15:30:00,101.57,102.2,100.54,101.44,89052.0,98.982,99.5959,97.9782,98.8553,89052.0
2021-01-15 09:30:00,96.76,98.99,96.76,97.71,147503.0,94.2945,96.4677,94.2945,95.2203,147503.0
2021-01-15 10:00:00,97.61,97.61,93.19,94.7,181155.0,95.1229,95.1229,90.8155,92.287,181155.0
2021-01-15 10:30:00,94.7,96.39,94.48,96.07,91357.0,92.287,93.934,92.0726,93.6221,91357.0
2021-01-15 11:00:00,96.19,96.21,94.3,96.01,82546.0,93.7391,93.7586,91.8972,93.5637,82546.0
2021-01-15 11:30:00,95.96,96.82,95.42,95.97,64687.0,93.5149,94.353,92.9887,93.5247,64687.0
2021-01-15 12:00:00,95.87,96.69,95.81,96.27,19475.0,93.4272,94.2263,93.3687,93.817,19475.0
2021-01-15 12:30:00,96.23,98.07,96.2,97.96,60114.0,93.778,95.5712,93.7488,95.464,60114.0
2021-01-15 13:00:00,97.97,98.45,97.4,98.31,22953.0,95.4737,95.9415,94.9182,95.805,22953.0
2021-01-15 13:30:00,98.28,98.73,97.88,98.37,28394.0,95.7758,96.2143,95.386,95.8635,28394.0
2021-01-15 14:00:00,98.36,98.52,97.72,98.01,23274.0,95.8538,96.0097,95.2301,95.5127,23274.0
2021-01-15 14:30:00,98.17,98.51,97.48,97.64,22401.0,95.6686,96.0,94.9962,95.1521,22401.0
2021-01-15 15:00:00,97.73,98.13,97.14,97.4,19218.0,95.2398,95.6296,94.6649,94.9182,19218.0
2021-01-15 15:30:00,97.24,97.3,96.36,96.69,131153.0,94.7623,94.8208,93.9047,94.2263,131153.0
2021-01-19 09:30:00,100.25,100.44,98.82,98.86,194136.0,97.6956,97.8808,96.3021,96.341,194136.0
2021-01-19 10:00:00,99.04,99.42,98.1,98.68,39566.0,96.5164,96.8868,95.6004,96.1656,39566.0
2021-01-19 10:30:00,98.77,100.1,98.74,99.69,40963.0,96.2533,97.5494,96.2241,97.1499,40963.0
2021-01-19 11:00:00,99.55,100.15,99.15,99.47,33660.0,97.0135,97.5982,96.6236,96.9355,33660.0
2021-01-19 11:30:00,99.45,99.5,98.49,98.94,31476.0,96.916,96.9647,95.9805,96.419,31476.0
2021-01-19 12:00:00,98.85,99.3,98.76,99.27,14723.0,96.3313,96.7698,96.2436,96.7406,14723.0
2021-01-19 12:30:00,99.23,100.12,99.22,100.12,21372.0,96.7016,97.5689,96.6919,97.5689,21372.0
2021-01-19 13:00:00,100.17,100.43,99.88,100.37,17458.0,97.6177,97.871,97.335,97.8126,17458.0
2021-01-19 13:30:00,100.12,100.5,99.79,100.19,19430.0,97.5689,97.9392,97.2473,97.6371,19430.0
2021-01-19 14:00:00,100.16,100.43,99.68,100.11,15971.0,97.6079,97.871,97.1401,97.5592,15971.0
2021-01-19 14:30:00,100.05,100.22,99.64,99.77,19030.0,97.5007,97.6664,97.1012,97.2278,19030.0
2021-01-19 15:00:00,99.76,100.61,99.66,100.59,28806.0,97.2181,98.0464,97.1206,98.027,28806.0
2021-01-19 15:30:00,100.58,100.6,100.06,100.4,50493.0,98.0172,98.0367,97.5105,97.8418,50493.0
2021-01-20 09:30:00,101.64,102.75,101.61,102.69,101117.0,99.0502,100.1319,99.021,100.0734,101117.0
2021-01-20 10:00:00,102.7,103.98,102.46,103.33,57698.0,100.0832,101.3306,99.8493,100.6971,57698.0
2021-01-20 10:30:00,103.43,103.59,102.18,102.28,49151.0,100.7946,100.9505,99.5764,99.6739,49151.0
2021-01-20 11:00:00,102.31,102.31,100.28,101.58,65931.0,99.7031,99.7031,97.7249,98.9917,65931.0
2021-01-20 11:30:00,101.54,101.98,101.09,101.38,36996.0,98.9527,99.3815,98.5142,98.7968,36996.0
2021-01-20 12:00:00,101.61,101.74,100.25,100.64,31765.0,99.021,99.1476,97.6956,98.0757,31765.0
2021-01-20 12:30:00,100.76,101.71,99.94,101.33,54246.0,98.1926,99.1184,97.3935,98.7481,54246.0
2021-01-20 13:00:00,101.33,101.6,100.4,100.4,24350.0,98.7481,99.0112,97.8418,97.8418,24350.0
2021-01-20 13:30:00,100.45,101.21,100.45,101.04,22838.0,97.8905,98.6312,97.8905,98.4655,22838.0
2021-01-20 14:00:00,101.08,101.4,100.48,100.68,23685.0,98.5045,98.8163,97.9198,98.1147,23685.0
2021-01-20 14:30:00,100.7,101.79,100.66,101.64,22857.0,98.1341,99.1964,98.0952,99.0502,22857.0
2021-01-20 15:00:00,101.58,101.82,101.1,101.44,32246.0,98.9917,99.2256,98.524,98.8553,32246.0
2021-01-20 15:30:00,101.42,102.14,101.23,101.75,69402.0,98.8358,99.5375,98.6506,99.1574,69402.0
2021-01-21 09:30:00,102.3,102.75,99.16,99.21,181917.0,99.6934,100.1319,96.6334,96.6821,181917.0
2021-01-21 10:00:00,99.16,100.52,98.75,99.66,103623.0,96.6334,97.9587,96.2338,97.1206,103623.0
2021-01-21 10:30:00,99.66,100.36,99.0,100.28,36677.0,97.1206,97.8028,96.4775,97.7249,36677.0
2021-01-21 11:00:00,100.49,100.71,99.01,100.02,60098.0,97.9295,98.1439,96.4872,97.4715,60098.0
2021-01-21 11:30:00,100.09,100.2,98.9,99.04,52507.0,97.5397,97.6469,96.38,96.5164,52507.0
2021-01-21 12:00:00,99.09,99.25,98.28,99.21,31450.0,96.5652,96.7211,95.7758,96.6821,31450.0
2021-01-21 12:30:00,99.0,99.25,98.74,98.93,18687.0,96.4775,96.7211,96.2241,96.4092,18687.0
2021-01-21 13:00:00,99.16,99.66,98.75,99.33,11284.0,96.6334,97.1206,96.2338,96.7991,11284.0
2021-01-21 13:30:00,99.35,99.56,99.04,99.42,8636.0,96.8185,97.0232,96.5164,96.8868,8636.0
2021-01-21 14:00:00,99.43,100.36,99.43,99.94,26226.0,96.8965,97.8028,96.8965,97.3935,26226.0
2021-01-21 14:30:00,99.97,100.51,99.61,100.06,21722.0,97.4227,97.949,97.0719,97.5105,21722.0
2021-01-21 15:00:00,99.95,100.26,99.74,100.05,13744.0,97.4033,97.7054,97.1986,97.5007,13744.0
2021-01-21 15:30:00,100.0,100.42,99.07,99.08,85922.0,97.452,97.8613,96.5457,96.5554,85922.0
2021-01-22 09:30:00,96.19,97.9,95.61,97.87,110664.0,93.7391,95.4055,93.1738,95.3763,110664.0
2021-01-22 10:00:00,97.99,98.37,96.82,96.94,47479.0,95.4932,95.8635,94.353,94.47,47479.0
2021-01-22 10:30:00,97.03,97.89,96.6,97.89,42398.0,94.5577,95.3957,94.1386,95.3957,42398.0
2021-01-22 11:00:00,97.94,98.61,97.57,97.92,36210.0,95.4445,96.0974,95.0839,95.425,36210.0
2021-01-22 11:30:00,97.9,99.05,97.9,98.84,17946.0,95.4055,96.5262,95.4055,96.3215,17946.0
2021-01-22 12:00:00,98.81,99.1,98.31,98.65,13387.0,96.2923,96.5749,95.805,96.1364,13387.0
2021-01-22 12:30:00,98.55,99.68,98.55,99.64,53157.0,96.0389,97.1401,96.0389,97.1012,53157.0
2021-01-22 13:00:00,99.24,99.57,98.72,99.49,43230.0,96.7114,97.0329,96.2046,96.955,43230.0
2021-01-22 13:30:00,99.55,99.78,99.24,99.25,15379.0,97.0135,97.2376,96.7114,96.7211,15379.0
2021-01-22 14:00:00,99.04,99.52,98.76,99.52,14997.0,96.5164,96.9842,96.2436,96.9842,14997.0
2021-01-22 14:30:00,99.5,100.83,99.5,100.74,59021.0,96.9647,98.2608,96.9647,98.1731,59021.0
2021-01-22 15:00:00,100.77,101.44,100.73,101.44,29804.0,98.2024,98.8553,98.1634,98.8553,29804.0
2021-01-22 15:30:00,101.24,102.98,101.21,102.54,70794.0,98.6604,100.3561,98.6312,99.9273,70794.0
2021-01-25 09:30:00,102.44,103.58,101.5,101.7,221644.0,99.8298,100.9408,98.9138,99.1087,221644.0
2021-01-25 10:00:00,101.67,106.15,101.49,106.07,188271.0,99.0794,103.4453,98.904,103.3673,188271.0
2021-01-25 10:30:00,105.89,106.68,101.75,101.75,106653.0,103.1919,103.9618,99.1574,99.1574,106653.0
2021-01-25 11:00:00,101.67,102.33,97.62,99.4,185496.0,99.0794,99.7226,95.1326,96.8673,185496.0
2021-01-25 11:30:00,99.31,101.4,98.7,101.31,34731.0,96.7796,98.8163,96.1851,98.7286,34731.0
2021-01-25 12:00:00,101.43,101.9,98.5,99.31,51698.0,98.8455,99.3036,95.9902,96.7796,51698.0
2021-01-25 12:30:00,99.27,100.88,98.95,100.51,35517.0,96.7406,98.3096,96.4287,97.949,35517.0
2021-01-25 13:00:00,100.89,101.96,100.23,101.58,26186.0,98.3193,99.362,97.6761,98.9917,26186.0
2021-01-25 13:30:00,101.48,101.87,100.67,100.98,25479.0,98.8943,99.2743,98.1049,98.407,25479.0
2021-01-25 14:00:00,100.83,101.19,100.08,100.8,33836.0,98.2608,98.6117,97.5299,98.2316,33836.0
2021-01-25 14:30:00,100.75,101.18,100.05,100.38,31135.0,98.1829,98.6019,97.5007,97.8223,31135.0
2021-01-25 15:00:00,100.64,101.25,99.89,100.95,38091.0,98.0757,98.6701,97.3448,98.3778,38091.0
2021-01-25 15:30:00,101.38,102.36,101.1,102.12,108121.0,98.7968,99.7519,98.524,99.518,108121.0
2021-01-26 09:30:00,104.39,104.87,102.5,102.83,138441.0,101.7301,102.1979,99.8883,100.2099,138441.0
2021-01-26 10:00:00,103.0,103.77,101.4,102.46,61332.0,100.3755,101.1259,98.8163,99.8493,61332.0
2021-01-26 10:30:00,102.43,102.66,100.82,101.16,72322.0,99.8201,100.0442,98.2511,98.5824,72322.0
2021-01-26 11:00:00,101.41,101.52,100.2,101.26,94529.0,98.8261,98.9333,97.6469,98.6799,94529.0
2021-01-26 11:30:00,101.1,101.21,99.35,99.38,93324.0,98.524,98.6312,96.8185,96.8478,93324.0
2021-01-26 12:00:00,99.6,100.55,99.6,100.55,29979.0,97.0622,97.988,97.0622,97.988,29979.0
2021-01-26 12:30:00,100.47,101.34,100.34,100.81,55236.0,97.91,98.7578,97.7833,98.2413,55236.0
2021-01-26 13:00:00,100.8,101.71,100.69,101.6,43334.0,98.2316,99.1184,98.1244,99.0112,43334.0
2021-01-26 13:30:00,101.4,101.66,100.96,101.0,27809.0,98.8163,99.0697,98.3875,98.4265,27809.0
2021-01-26 14:00:00,101.09,101.8,101.04,101.34,11812.0,98.5142,99.2061,98.4655,98.7578,11812.0
2021-01-26 14:30:00,101.3,101.63,101.03,101.45,32472.0,98.7189,99.0405,98.4557,98.865,32472.0
2021-01-26 15:00:00,101.43,102.11,100.96,101.07,28567.0,98.8455,99.5082,98.3875,98.4947,28567.0
2021-01-26 15:30:00,101.11,101.14,99.74,100.02,79634.0,98.5337,98.5629,97.1986,97.4715,79634.0
2021-01-27 09:30:00,94.75,95.0,91.57,95.0,168260.0,92.3358,92.5794,89.2368,92.5794,168260.0
2021-01-27 10:00:00,95.14,97.16,94.23,96.39,91005.0,92.7158,94.6843,91.829,93.934,91005.0
2021-01-27 10:30:00,96.59,98.08,95.62,98.02,108963.0,94.1289,95.5809,93.1836,95.5224,108963.0
2021-01-27 11:00:00,98.09,98.52,96.7,97.62,137795.0,95.5907,96.0097,94.2361,95.1326,137795.0
2021-01-27 11:30:00,97.76,98.09,95.92,95.99,64457.0,95.2691,95.5907,93.4759,93.5442,64457.0
2021-01-27 12:00:00,95.96,97.34,94.94,96.86,52448.0,93.5149,94.8598,92.5209,94.392,52448.0
2021-01-27 12:30:00,96.73,99.39,96.64,99.24,67568.0,94.2653,96.8575,94.1776,96.7114,67568.0
2021-01-27 13:00:00,99.41,99.66,98.64,99.32,39738.0,96.877,97.1206,96.1266,96.7893,39738.0
2021-01-27 13:30:00,99.25,99.45,98.42,98.78,44188.0,96.7211,96.916,95.9122,96.2631,44188.0
2021-01-27 14:00:00,99.05,99.4,96.99,97.3,62058.0,96.5262,96.8673,94.5187,94.8208,62058.0
2021-01-27 14:30:00,96.99,97.09,93.8,94.83,79661.0,94.5187,94.6161,91.41,92.4137,79661.0
2021-01-27 15:00:00,94.52,95.82,93.26,93.48,83081.0,92.1116,93.3785,90.8837,91.0981,83081.0
2021-01-27 15:30:00,93.25,94.89,92.86,94.63,123558.0,90.874,92.4722,90.4939,92.2188,123558.0
2021-01-28 09:30:00,96.58,98.47,95.83,98.0,87419.0,94.1191,95.961,93.3882,95.5029,87419.0
2021-01-28 10:00:00,97.92,98.5,96.94,97.36,92527.0,95.425,95.9902,94.47,94.8793,92527.0
2021-01-28 10:30:00,97.7,97.79,95.27,95.88,118281.0,95.2106,95.2983,92.8425,93.437,118281.0
2021-01-28 11:00:00,95.89,96.02,92.32,92.68,80298.0,93.4467,93.5734,89.9677,90.3185,80298.0
2021-01-28 11:30:00,92.64,95.22,92.33,95.2,46677.0,90.2795,92.7938,89.9774,92.7743,46677.0
2021-01-28 12:00:00,95.22,95.53,94.35,94.37,57376.0,92.7938,93.0959,91.9459,91.9654,57376.0
2021-01-28 12:30:00,94.53,95.04,93.72,93.84,33029.0,92.1214,92.6184,91.332,91.4489,33029.0
2021-01-28 13:00:00,94.36,94.37,92.68,94.17,91841.0,91.9557,91.9654,90.3185,91.7705,91841.0
2021-01-28 13:30:00,94.29,95.75,94.14,95.75,45995.0,91.8875,93.3103,91.7413,93.3103,45995.0
2021-01-28 14:00:00,95.8,95.94,94.77,95.36,21544.0,93.359,93.4954,92.3552,92.9302,21544.0
2021-01-28 14:30:00,95.35,96.58,95.13,96.07,33676.0,92.9205,94.1191,92.7061,93.6221,33676.0
2021-01-28 15:00:00,95.87,96.26,94.69,94.69,25653.0,93.4272,93.8073,92.2773,92.2773,25653.0
2021-01-28 15:30:00,94.62,95.42,93.59,93.66,95076.0,92.2091,92.9887,91.2053,91.2735,95076.0
2021-01-29 09:30:00,95.04,95.77,92.8,95.49,123587.0,92.6184,93.3298,90.4354,93.0569,123587.0
2021-01-29 10:00:00,95.37,96.69,94.62,95.83,88952.0,92.94,94.2263,92.2091,93.3882,88952.0
2021-01-29 10:30:00,96.44,96.66,95.38,96.55,42215.0,93.9827,94.1971,92.9497,94.0899,42215.0
2021-01-29 11:00:00,96.35,96.35,93.37,93.37,85994.0,93.895,93.895,90.9909,90.9909,85994.0
2021-01-29 11:30:00,93.31,94.0,92.22,94.0,93663.0,90.9324,91.6049,89.8702,91.6049,93663.0
2021-01-29 12:00:00,94.05,94.69,91.97,92.09,37975.0,91.6536,92.2773,89.6266,89.7435,37975.0
2021-01-29 12:30:00,92.1,92.1,88.46,89.7,132490.0,89.7533,89.7533,86.206,87.4144,132490.0
2021-01-29 13:00:00,89.5,91.16,88.59,91.16,54695.0,87.2195,88.8372,86.3327,88.8372,54695.0
2021-01-29 13:30:00,90.91,91.36,89.36,89.36,61331.0,88.5936,89.0321,87.0831,87.0831,61331.0
2021-01-29 14:00:00,89.34,91.3,89.31,89.37,42245.0,87.0636,88.9737,87.0344,87.0928,42245.0
2021-01-29 14:30:00,89.44,89.74,88.6,88.97,44381.0,87.1611,87.4534,86.3425,86.703,44381.0
2021-01-29 15:00:00,89.1,91.76,89.07,91.23,63487.0,86.8297,89.4219,86.8005,88.9054,63487.0
2021-01-29 15:30:00,91.18,91.8,89.27,89.41,103360.0,88.8567,89.4609,86.9954,87.1318,103360.0
2021-02-01 09:30:00,92.83,93.3,89.94,91.1,154479.0,90.4647,90.9227,87.6483,88.7788,154479.0
2021-02-01 10:00:00,90.55,92.31,90.2,91.32,63916.0,88.2428,89.9579,87.9017,88.9932,63916.0
2021-02-01 10:30:00,91.41,92.05,89.76,90.55,83810.0,89.0809,89.7046,87.4729,88.2428,83810.0
2021-02-01 11:00:00,90.54,92.67,89.7,92.55,72262.0,88.233,90.3088,87.4144,90.1918,72262.0
2021-02-01 11:30:00,92.47,93.35,91.81,92.73,49701.0,90.1139,90.9714,89.4707,90.3672,49701.0
2021-02-01 12:00:00,92.86,93.5,92.72,92.72,35570.0,90.4939,91.1176,90.3575,90.3575,35570.0
2021-02-01 12:30:00,92.77,93.75,92.54,93.75,28638.0,90.4062,91.3612,90.1821,91.3612,28638.0
2021-02-01 13:00:00,93.74,94.15,93.21,94.15,31362.0,91.3515,91.751,90.835,91.751,31362.0
2021-02-01 13:30:00,94.1,94.5,93.74,94.5,17744.0,91.7023,92.0921,91.3515,92.0921,17744.0
2021-02-01 14:00:00,94.67,96.05,94.66,96.05,40903.0,92.2578,93.6026,92.248,93.6026,40903.0
2021-02-01 14:30:00,95.93,96.12,95.63,95.79,16269.0,93.4857,93.6708,93.1933,93.3493,16269.0
2021-02-01 15:00:00,95.9,96.25,95.67,96.19,15145.0,93.4565,93.7975,93.2323,93.7391,15145.0
2021-02-01 15:30:00,96.15,97.2,95.94,96.09,97868.0,93.7001,94.7233,93.4954,93.6416,97868.0
2021-02-02 09:30:00,99.4,99.6,96.45,97.05,157480.0,96.8673,97.0622,93.9924,94.5772,157480.0
2021-02-02 10:00:00,97.13,98.0,96.38,96.73,98673.0,94.6551,95.5029,93.9242,94.2653,98673.0
2021-02-02 10:30:00,96.8,97.79,96.48,97.58,84856.0,94.3335,95.2983,94.0217,95.0936,84856.0
2021-02-02 11:00:00,97.35,99.55,97.25,99.17,58862.0,94.8695,97.0135,94.7721,96.6431,58862.0
2021-02-02 11:30:00,99.28,100.46,99.17,100.01,64106.0,96.7503,97.9003,96.6431,97.4617,64106.0
2021-02-02 12:00:00,99.87,100.47,99.66,99.86,26085.0,97.3253,97.91,97.1206,97.3156,26085.0
2021-02-02 12:30:00,99.85,100.27,99.54,100.12,40975.0,97.3058,97.7151,97.0037,97.5689,40975.0
2021-02-02 13:00:00,100.29,100.55,99.41,99.86,75699.0,97.7346,97.988,96.877,97.3156,75699.0
2021-02-02 13:30:00,100.0,100.15,99.71,99.9,11185.0,97.452,97.5982,97.1694,97.3545,11185.0
2021-02-02 14:00:00,99.83,100.11,99.68,99.77,8779.0,97.2863,97.5592,97.1401,97.2278,8779.0
2021-02-02 14:30:00,99.9,100.42,99.9,100.42,15406.0,97.3545,97.8613,97.3545,97.8613,15406.0
2021-02-02 15:00:00,100.38,100.46,100.0,100.16,8696.0,97.8223,97.9003,97.452,97.6079,8696.0
2021-02-02 15:30:00,100.12,100.66,99.95,100.01,50643.0,97.5689,98.0952,97.4033,97.4617,50643.0
2021-02-03 09:30:00,100.24,101.65,99.1,100.0,65591.0,97.6859,99.0599,96.5749,97.452,65591.0
2021-02-03 10:00:00,100.15,100.15,97.81,97.81,58044.0,97.5982,97.5982,95.3178,95.3178,58044.0
2021-02-03 10:30:00,97.81,98.68,97.31,97.98,99204.0,95.3178,96.1656,94.8305,95.4835,99204.0
2021-02-03 11:00:00,97.89,98.42,97.36,98.09,27415.0,95.3957,95.9122,94.8793,95.5907,27415.0
2021-02-03 11:30:00,98.14,99.12,97.87,99.12,34896.0,95.6394,96.5944,95.3763,96.5944,34896.0
2021-02-03 12:00:00,99.07,99.07,98.55,98.58,14814.0,96.5457,96.5457,96.0389,96.0682,14814.0
2021-02-03 12:30:00,98.67,99.8,98.48,99.46,17595.0,96.1559,97.2571,95.9707,96.9257,17595.0
2021-02-03 13:00:00,99.43,99.89,99.32,99.86,19602.0,96.8965,97.3448,96.7893,97.3156,19602.0
2021-02-03 13:30:00,99.84,100.82,99.84,100.7,36293.0,97.2961,98.2511,97.2961,98.1341,36293.0
2021-02-03 14:00:00,100.74,101.25,100.67,101.25,22656.0,98.1731,98.6701,98.1049,98.6701,22656.0
2021-02-03 14:30:00,101.25,101.44,101.18,101.28,26959.0,98.6701,98.8553,98.6019,98.6994,26959.0
2021-02-03 15:00:00,101.28,101.41,100.31,100.37,19481.0,98.6994,98.8261,97.7541,97.8126,19481.0
2021-02-03 15:30:00,100.55,101.12,100.32,100.95,29956.0,97.988,98.5434,97.7638,98.3778,29956.0
2021-02-04 09:30:00,102.2,104.07,102.2,104.07,82358.0,99.5959,101.4183,99.5959,101.4183,82358.0
2021-02-04 10:00:00,104.18,105.2,103.8,104.17,25867.0,101.5255,102.5195,101.1552,101.5157,25867.0
2021-02-04 10:30:00,104.01,106.04,104.01,105.55,39457.0,101.3598,103.3381,101.3598,102.8606,39457.0
2021-02-04 11:00:00,105.5,106.54,105.5,106.18,19922.0,102.8118,103.8253,102.8118,103.4745,19922.0
2021-02-04 11:30:00,106.06,106.93,106.06,106.89,55818.0,103.3576,104.2054,103.3576,104.1664,55818.0
2021-02-04 12:00:00,106.9,107.31,106.81,107.2,53912.0,104.1762,104.5757,104.0885,104.4685,53912.0
2021-02-04 12:30:00,107.15,107.15,106.27,106.37,19121.0,104.4198,104.4198,103.5622,103.6597,19121.0
2021-02-04 13:00:00,106.27,106.73,106.22,106.73,16478.0,103.5622,104.0105,103.5135,104.0105,16478.0
2021-02-04 13:30:00,106.83,107.16,106.75,107.1,25457.0,104.108,104.4295,104.03,104.3711,25457.0
2021-02-04 14:00:00,107.08,107.43,106.86,107.19,32959.0,104.3516,104.6927,104.1372,104.4588,32959.0
2021-02-04 14:30:00,107.2,107.3,106.89,107.05,12894.0,104.4685,104.566,104.1664,104.3224,12894.0
2021-02-04 15:00:00,107.0,107.21,106.88,106.92,26600.0,104.2736,104.4783,104.1567,104.1957,26600.0
2021-02-04 15:30:00,106.92,107.31,106.51,107.27,26297.0,104.1957,104.5757,103.7961,104.5367,26297.0
2021-02-05 09:30:00,110.57,110.85,109.31,109.42,83832.0,107.7527,108.0255,106.5248,106.632,83832.0
2021-02-05 10:00:00,109.25,109.41,107.4,108.93,76078.0,106.4663,106.6222,104.6634,106.1544,76078.0
2021-02-05 10:30:00,108.84,110.7,108.84,110.45,45576.0,106.0667,107.8793,106.0667,107.6357,45576.0
2021-02-05 11:00:00,110.33,110.84,110.1,110.84,21887.0,107.5188,108.0158,107.2946,108.0158,21887.0
2021-02-05 11:30:00,111.0,111.33,110.16,110.16,81447.0,108.1717,108.4933,107.3531,107.3531,81447.0
2021-02-05 12:00:00,110.07,110.88,109.69,110.8,48060.0,107.2654,108.0548,106.8951,107.9768,48060.0
2021-02-05 12:30:00,110.82,110.95,110.23,110.39,19281.0,107.9963,108.123,107.4213,107.5772,19281.0
2021-02-05 13:00:00,110.26,110.32,109.68,110.25,19261.0,107.4506,107.509,106.8853,107.4408,19261.0
2021-02-05 13:30:00,110.16,110.34,109.55,109.74,16809.0,107.3531,107.5285,106.7586,106.9438,16809.0
2021-02-05 14:00:00,109.5,110.29,109.31,110.18,19038.0,106.7099,107.4798,106.5248,107.3726,19038.0
2021-02-05 14:30:00,110.34,111.01,110.29,110.95,29562.0,107.5285,108.1814,107.4798,108.123,29562.0
2021-02-05 15:00:00,111.03,111.17,110.37,110.81,16579.0,108.2009,108.3374,107.5578,107.9865,16579.0
2021-02-05 15:30:00,110.79,111.9,110.76,111.59,97315.0,107.9671,109.0488,107.9378,108.7467,97315.0
2021-02-08 09:30:00,114.94,117.24,114.26,117.24,141272.0,112.0113,114.2527,111.3486,114.2527,141272.0
2021-02-08 10:00:00,117.11,117.94,116.65,117.94,81696.0,114.126,114.9349,113.6777,114.9349,81696.0
2021-02-08 10:30:00,117.94,118.01,116.8,117.58,42030.0,114.9349,115.0031,113.8239,114.584,42030.0
2021-02-08 11:00:00,117.73,118.72,117.59,118.0,52183.0,114.7302,115.695,114.5938,114.9933,52183.0
2021-02-08 11:30:00,118.07,118.07,116.79,117.47,40897.0,115.0616,115.0616,113.8142,114.4768,40897.0
2021-02-08 12:00:00,117.5,118.41,117.5,118.38,20039.0,114.5061,115.3929,114.5061,115.3637,20039.0
2021-02-08 12:30:00,118.27,118.35,117.93,118.0,6791.0,115.2565,115.3344,114.9251,114.9933,6791.0
2021-02-08 13:00:00,117.74,118.25,117.6,118.0,17534.0,114.74,115.237,114.6035,114.9933,17534.0
2021-02-08 13:30:00,118.0,118.18,117.43,117.91,17819.0,114.9933,115.1688,114.4379,114.9056,17819.0
2021-02-08 14:00:00,118.01,118.52,118.01,118.49,9031.0,115.0031,115.5001,115.0031,115.4709,9031.0
2021-02-08 14:30:00,118.58,118.74,118.38,118.68,12269.0,115.5586,115.7145,115.3637,115.656,12269.0
2021-02-08 15:00:00,118.78,118.84,118.24,118.79,16567.0,115.7535,115.8119,115.2272,115.7632,16567.0
2021-02-08 15:30:00,118.83,120.12,118.83,120.08,52507.0,115.8022,117.0593,115.8022,117.0203,52507.0
2021-02-09 09:30:00,119.89,120.42,118.67,119.91,67845.0,116.8352,117.3517,115.6463,116.8547,67845.0
2021-02-09 10:00:00,119.76,119.89,118.72,119.58,79113.0,116.7085,116.8352,115.695,116.5331,79113.0
2021-02-09 10:30:00,119.5,120.1,119.24,119.92,70159.0,116.4551,117.0398,116.2017,116.8644,70159.0
2021-02-09 11:00:00,120.0,120.17,118.97,119.74,41122.0,116.9424,117.1081,115.9386,116.689,41122.0
2021-02-09 11:30:00,119.7,121.54,119.68,121.32,43403.0,116.65,118.4431,116.6305,118.2287,43403.0
2021-02-09 12:00:00,121.19,122.9,121.19,122.19,38304.0,118.1021,119.7685,118.1021,119.0766,38304.0
2021-02-09 12:30:00,122.3,123.83,122.3,123.05,33352.0,119.1838,120.6748,119.1838,119.9147,33352.0
2021-02-09 13:00:00,123.1,123.1,121.9,121.91,31812.0,119.9634,119.9634,118.794,118.8037,31812.0
2021-02-09 13:30:00,121.74,122.33,121.74,122.05,12091.0,118.638,119.213,118.638,118.9401,12091.0
2021-02-09 14:00:00,122.42,122.94,122.42,122.76,21824.0,119.3007,119.8075,119.3007,119.6321,21824.0
2021-02-09 14:30:00,122.78,122.78,121.75,122.23,15792.0,119.6515,119.6515,118.6478,119.1156,15792.0
2021-02-09 15:00:00,122.21,122.34,121.4,121.51,19633.0,119.0961,119.2228,118.3067,118.4139,19633.0
2021-02-09 15:30:00,121.4,122.26,120.99,121.97,57208.0,118.3067,119.1448,117.9072,118.8622,57208.0
2021-02-10 09:30:00,124.31,124.96,123.25,124.3,103481.0,121.1426,121.776,120.1096,121.1328,103481.0
2021-02-10 10:00:00,124.56,124.75,118.1,119.64,137097.0,121.3862,121.5714,115.0908,116.5916,137097.0
2021-02-10 10:30:00,119.62,120.04,116.44,119.96,127182.0,116.5721,116.9814,113.4731,116.9034,127182.0
2021-02-10 11:00:00,119.95,121.55,119.17,120.23,73508.0,116.8937,118.4529,116.1335,117.1665,73508.0
2021-02-10 11:30:00,120.23,121.39,119.37,120.71,84868.0,117.1665,118.297,116.3284,117.6343,84868.0
2021-02-10 12:00:00,120.61,120.61,118.03,120.06,115155.0,117.5368,117.5368,115.0226,117.0009,115155.0
2021-02-10 12:30:00,119.5,121.22,119.18,120.83,21254.0,116.4551,118.1313,116.1433,117.7512,21254.0
2021-02-10 13:00:00,120.82,122.0,120.58,121.86,24704.0,117.7415,118.8914,117.5076,118.755,24704.0
2021-02-10 13:30:00,121.84,121.99,120.42,120.7,32544.0,118.7355,118.8817,117.3517,117.6245,32544.0
2021-02-10 14:00:00,120.94,121.5,120.21,121.5,15522.0,117.8584,118.4042,117.147,118.4042,15522.0
2021-02-10 14:30:00,121.39,122.33,121.22,122.0,44029.0,118.297,119.213,118.1313,118.8914,44029.0
2021-02-10 15:00:00,122.05,122.14,120.14,120.2,20699.0,118.9401,119.0279,117.0788,117.1373,20699.0
2021-02-10 15:30:00,120.67,120.7,118.57,119.48,70417.0,117.5953,117.6245,115.5488,116.4356,70417.0
2021-02-11 09:30:00,121.54,122.73,120.38,120.75,129898.0,118.4431,119.6028,117.3127,117.6733,129898.0
2021-02-11 10:00:00,120.32,121.91,120.19,121.91,34743.0,117.2542,118.8037,117.1275,118.8037,34743.0
2021-02-11 10:30:00,121.91,122.27,121.21,121.41,33837.0,118.8037,119.1545,118.1216,118.3165,33837.0
2021-02-11 11:00:00,121.3,121.82,120.63,121.35,22219.0,118.2093,118.716,117.5563,118.258,22219.0
2021-02-11 11:30:00,121.34,121.78,119.88,120.3,35582.0,118.2482,118.677,116.8254,117.2347,35582.0
2021-02-11 12:00:00,120.04,120.04,114.03,114.39,170887.0,116.9814,116.9814,111.1245,111.4753,170887.0
2021-02-11 12:30:00,114.41,117.22,114.4,116.66,127568.0,111.4948,114.2332,111.4851,113.6875,127568.0
2021-02-11 13:00:00,116.63,118.26,116.01,118.03,81626.0,113.6583,115.2467,113.054,115.0226,81626.0
2021-02-11 13:30:00,117.9,118.33,117.4,117.74,51562.0,114.8959,115.3149,114.4086,114.74,51562.0
2021-02-11 14:00:00,117.73,117.73,116.45,117.33,40809.0,114.7302,114.7302,113.4828,114.3404,40809.0
2021-02-11 14:30:00,117.15,118.55,116.83,118.48,20471.0,114.165,115.5293,113.8532,115.4611,20471.0
2021-02-11 15:00:00,118.39,119.12,118.35,118.5,22650.0,115.3734,116.0848,115.3344,115.4806,22650.0
2021-02-11 15:30:00,118.67,119.61,118.31,119.0,66399.0,115.6463,116.5623,115.2954,115.9679,66399.0
2021-02-12 09:30:00,117.84,118.75,115.95,118.27,87432.0,114.8374,115.7242,112.9956,115.2565,87432.0
2021-02-12 10:00:00,118.55,119.9,118.49,118.49,48415.0,115.5293,116.8449,115.4709,115.4709,48415.0
2021-02-12 10:30:00,118.23,119.86,117.64,119.8,28756.0,115.2175,116.8059,114.6425,116.7475,28756.0
2021-02-12 11:00:00,119.8,120.2,119.08,119.91,28384.0,116.7475,117.1373,116.0458,116.8547,28384.0
2021-02-12 11:30:00,120.01,120.58,119.96,120.04,46898.0,116.9521,117.5076,116.9034,116.9814,46898.0
2021-02-12 12:00:00,120.08,120.78,119.57,120.22,38106.0,117.0203,117.7025,116.5233,117.1568,38106.0
2021-02-12 12:30:00,120.06,120.06,119.44,119.66,12463.0,117.0009,117.0009,116.3967,116.611,12463.0
2021-02-12 13:00:00,119.73,119.8,118.64,119.14,21659.0,116.6793,116.7475,115.617,116.1043,21659.0
2021-02-12 13:30:00,119.27,119.57,119.14,119.56,7652.0,116.231,116.5233,116.1043,116.5136,7652.0
2021-02-12 14:00:00,119.39,119.39,118.63,119.16,16306.0,116.3479,116.3479,115.6073,116.1238,16306.0
2021-02-12 14:30:00,119.21,119.25,118.64,119.25,8935.0,116.1725,116.2115,115.617,116.2115,8935.0
2021-02-12 15:00:00,119.24,119.51,118.77,119.05,15192.0,116.2017,116.4649,115.7437,116.0166,15192.0
2021-02-12 15:30:00,118.97,120.33,118.8,119.89,48590.0,115.9386,117.264,115.773,116.8352,48590.0
2021-02-16 09:30:00,123.42,123.75,120.59,120.59,121148.0,120.2752,120.5968,117.5173,117.5173,121148.0
2021-02-16 10:00:00,120.77,122.18,120.45,122.18,52283.0,117.6928,119.0668,117.3809,119.0668,52283.0
2021-02-16 10:30:00,122.25,122.6,119.23,120.52,51761.0,119.1351,119.4761,116.192,117.4491,51761.0
2021-02-16 11:00:00,120.35,120.61,118.93,119.03,47305.0,117.2835,117.5368,115.8996,115.9971,47305.0
2021-02-16 11:30:00,119.03,120.01,117.74,117.91,43961.0,115.9971,116.9521,114.74,114.9056,43961.0
2021-02-16 12:00:00,117.7,118.67,116.19,118.59,55618.0,114.701,115.6463,113.2295,115.5683,55618.0
2021-02-16 12:30:00,118.83,118.83,117.38,117.83,16432.0,115.8022,115.8022,114.3891,114.8277,16432.0
2021-02-16 13:00:00,117.92,118.59,117.92,118.59,7329.0,114.9154,115.5683,114.9154,115.5683,7329.0
2021-02-16 13:30:00,118.61,118.61,117.16,117.34,14852.0,115.5878,115.5878,114.1747,114.3502,14852.0
2021-02-16 14:00:00,117.49,118.29,117.49,118.27,6444.0,114.4963,115.276,114.4963,115.2565,6444.0
2021-02-16 14:30:00,118.44,118.52,117.85,118.41,10624.0,115.4221,115.5001,114.8472,115.3929,10624.0
2021-02-16 15:00:00,118.41,118.94,117.95,118.62,28576.0,115.3929,115.9094,114.9446,115.5975,28576.0
2021-02-16 15:30:00,118.6,118.94,117.35,117.61,43177.0,115.5781,115.9094,114.3599,114.6133,43177.0
2021-02-17 09:30:00,114.34,115.8,112.78,114.51,214337.0,111.4266,112.8494,109.9063,111.5923,214337.0
2021-02-17 10:00:00,114.65,116.04,113.64,114.01,58059.0,111.7287,113.0833,110.7444,111.105,58059.0
2021-02-17 10:30:00,113.51,114.52,113.1,113.41,50177.0,110.6177,111.602,110.2182,110.5203,50177.0
2021-02-17 11:00:00,113.2,113.2,110.19,111.86,96178.0,110.3156,110.3156,107.3823,109.0098,96178.0
2021-02-17 11:30:00,111.78,112.66,110.5,112.41,66830.0,108.9318,109.7894,107.6844,109.5458,66830.0
2021-02-17 12:00:00,112.55,113.36,112.42,113.11,60073.0,109.6822,110.4716,109.5555,110.2279,60073.0
2021-02-17 12:30:00,113.16,114.0,112.75,113.86,23743.0,110.2767,111.0953,109.8771,110.9588,23743.0
2021-02-17 13:00:00,113.91,114.86,113.72,114.19,48973.0,111.0076,111.9334,110.8224,111.2804,48973.0
2021-02-17 13:30:00,114.22,115.0,113.6,114.88,13098.0,111.3097,112.0698,110.7055,111.9528,13098.0
2021-02-17 14:00:00,114.96,115.35,113.96,114.07,16273.0,112.0308,112.4109,111.0563,111.1635,16273.0
2021-02-17 14:30:00,113.93,114.95,113.9,114.78,15625.0,111.027,112.0211,110.9978,111.8554,15625.0
2021-02-17 15:00:00,115.0,115.53,114.89,114.94,24775.0,112.0698,112.5863,111.9626,112.0113,24775.0
2021-02-17 15:30:00,114.97,115.62,114.83,115.14,48843.0,112.0405,112.674,111.9041,112.2062,48843.0
2021-02-18 09:30:00,112.34,112.73,111.21,112.03,77776.0,109.4776,109.8576,108.3764,109.1755,77776.0
2021-02-18 10:00:00,111.97,111.97,107.97,109.05,118771.0,109.117,109.117,105.2189,106.2714,118771.0
2021-02-18 10:30:00,109.07,109.9,107.87,109.39,55026.0,106.2909,107.0997,105.1215,106.6027,55026.0
2021-02-18 11:00:00,109.0,110.33,109.0,109.54,37830.0,106.2227,107.5188,106.2227,106.7489,37830.0
2021-02-18 11:30:00,109.53,110.03,108.84,109.14,30176.0,106.7392,107.2264,106.0667,106.3591,30176.0
2021-02-18 12:00:00,109.21,109.85,108.47,109.5,51254.0,106.4273,107.051,105.7062,106.7099,51254.0
2021-02-18 12:30:00,109.18,109.85,108.8,108.8,6755.0,106.3981,107.051,106.0278,106.0278,6755.0
2021-02-18 13:00:00,108.67,110.53,108.27,110.38,25245.0,105.9011,107.7137,105.5113,107.5675,25245.0
2021-02-18 13:30:00,110.41,110.81,110.16,110.29,24200.0,107.5967,107.9865,107.3531,107.4798,24200.0
2021-02-18 14:00:00,110.21,111.47,110.2,110.98,27979.0,107.4018,108.6297,107.3921,108.1522,27979.0
2021-02-18 14:30:00,110.92,110.97,110.34,110.91,19841.0,108.0937,108.1425,107.5285,108.084,19841.0
2021-02-18 15:00:00,110.76,111.47,110.75,111.09,13259.0,107.9378,108.6297,107.9281,108.2594,13259.0
2021-02-18 15:30:00,110.98,111.13,109.35,109.6,53781.0,108.1522,108.2984,106.5637,106.8074,53781.0
2021-02-19 09:30:00,112.42,114.29,112.01,114.29,93729.0,109.5555,111.3779,109.156,111.3779,93729.0
2021-02-19 10:00:00,114.22,116.4,113.9,115.8,110751.0,111.3097,113.4341,110.9978,112.8494,110751.0
2021-02-19 10:30:00,115.6,116.5,115.42,116.32,77038.0,112.6545,113.5316,112.4791,113.3561,77038.0
2021-02-19 11:00:00,116.54,117.1,116.43,117.1,29515.0,113.5705,114.1163,113.4633,114.1163,29515.0
2021-02-19 11:30:00,116.96,118.12,116.92,117.34,44736.0,113.9798,115.1103,113.9409,114.3502,44736.0
2021-02-19 12:00:00,117.21,117.88,116.45,116.56,74080.0,114.2235,114.8764,113.4828,113.59,74080.0
2021-02-19 12:30:00,116.47,116.84,115.13,115.87,59999.0,113.5023,113.8629,112.1965,112.9176,59999.0
2021-02-19 13:00:00,115.84,116.37,115.17,116.26,15561.0,112.8884,113.4049,112.2355,113.2977,15561.0
2021-02-19 13:30:00,116.44,117.32,115.99,117.16,18609.0,113.4731,114.3307,113.0346,114.1747,18609.0
2021-02-19 14:00:00,117.24,117.42,115.81,115.81,31706.0,114.2527,114.4281,112.8591,112.8591,31706.0
2021-02-19 14:30:00,115.87,116.52,115.81,116.09,18782.0,112.9176,113.5511,112.8591,113.132,18782.0
2021-02-19 15:00:00,116.09,116.28,115.22,115.37,28615.0,113.132,113.3172,112.2842,112.4304,28615.0
2021-02-19 15:30:00,115.49,116.5,115.48,116.48,53593.0,112.5473,113.5316,112.5376,113.5121,53593.0
2021-02-22 09:30:00,113.86,116.15,113.11,116.15,82897.0,110.9588,113.1905,110.2279,113.1905,82897.0
2021-02-22 10:00:00,116.51,117.36,115.53,116.08,50092.0,113.5413,114.3696,112.5863,113.1223,50092.0
2021-02-22 10:30:00,116.14,116.94,114.83,114.97,51239.0,113.1807,113.9604,111.9041,112.0405,51239.0
2021-02-22 11:00:00,114.95,116.29,114.28,116.15,30490.0,112.0211,113.3269,111.3681,113.1905,30490.0
2021-02-22 11:30:00,115.81,117.66,115.71,117.65,19757.0,112.8591,114.662,112.7617,114.6523,19757.0
2021-02-22 12:00:00,117.6,117.81,116.93,117.49,66846.0,114.6035,114.8082,113.9506,114.4963,66846.0
2021-02-22 12:30:00,117.58,118.31,117.2,118.19,48730.0,114.584,115.2954,114.2137,115.1785,48730.0
2021-02-22 13:00:00,118.12,118.12,117.24,117.24,16937.0,115.1103,115.1103,114.2527,114.2527,16937.0
2021-02-22 13:30:00,117.62,118.03,117.62,117.85,8516.0,114.623,115.0226,114.623,114.8472,8516.0
2021-02-22 14:00:00,117.93,118.01,117.06,117.56,13863.0,114.9251,115.0031,114.0773,114.5646,13863.0
2021-02-22 14:30:00,117.68,117.78,116.86,116.86,17177.0,114.6815,114.7789,113.8824,113.8824,17177.0
2021-02-22 15:00:00,116.93,116.93,114.53,114.53,27248.0,113.9506,113.9506,111.6118,111.6118,27248.0
2021-02-22 15:30:00,114.42,114.96,113.8,114.07,60772.0,111.5046,112.0308,110.9004,111.1635,60772.0
2021-02-23 09:30:00,110.03,110.03,101.83,105.68,398854.0,107.2264,107.2264,99.2354,102.9873,398854.0
2021-02-23 10:00:00,106.09,108.3,105.25,108.3,108510.0,103.3868,105.5405,102.5682,105.5405,108510.0
2021-02-23 10:30:00,108.35,110.05,106.87,109.35,60407.0,105.5892,107.2459,104.1469,106.5637,60407.0
2021-02-23 11:00:00,109.4,110.66,106.91,107.17,49437.0,106.6125,107.8404,104.1859,104.4393,49437.0
2021-02-23 11:30:00,107.24,108.67,105.92,106.43,41348.0,104.5075,105.9011,103.2211,103.7181,41348.0
2021-02-23 12:00:00,106.48,107.2,105.3,107.17,46523.0,103.7669,104.4685,102.6169,104.4393,46523.0
2021-02-23 12:30:00,107.17,107.49,105.25,105.35,42963.0,104.4393,104.7511,102.5682,102.6657,42963.0
2021-02-23 13:00:00,105.36,108.18,104.93,108.17,40848.0,102.6754,105.4236,102.2564,105.4138,40848.0
2021-02-23 13:30:00,107.97,108.32,106.33,107.93,26859.0,105.2189,105.56,103.6207,105.1799,26859.0
2021-02-23 14:00:00,107.86,109.73,107.76,109.69,18989.0,105.1117,106.9341,105.0143,106.8951,18989.0
2021-02-23 14:30:00,109.76,110.16,108.26,110.11,37447.0,106.9633,107.3531,105.5015,107.3044,37447.0
2021-02-23 15:00:00,110.22,112.84,109.83,112.68,43960.0,107.4116,109.9648,107.0315,109.8089,43960.0
2021-02-23 15:30:00,112.8,112.8,110.83,111.13,73251.0,109.9258,109.9258,108.006,108.2984,73251.0
2021-02-24 09:30:00,112.31,114.18,111.3,114.06,76444.0,109.4483,111.2707,108.4641,111.1537,76444.0
2021-02-24 10:00:00,113.56,114.28,111.13,113.64,79249.0,110.6665,111.3681,108.2984,110.7444,79249.0
2021-02-24 10:30:00,113.71,115.42,113.09,115.37,92804.0,110.8127,112.4791,110.2085,112.4304,92804.0
2021-02-24 11:00:00,115.41,118.04,115.41,117.26,102331.0,112.4693,115.0323,112.4693,114.2722,102331.0
2021-02-24 11:30:00,117.29,118.36,116.93,118.35,74680.0,114.3014,115.3442,113.9506,115.3344,74680.0
2021-02-24 12:00:00,118.39,118.85,118.0,118.85,35503.0,115.3734,115.8217,114.9933,115.8217,35503.0
2021-02-24 12:30:00,118.86,118.99,117.91,117.97,28952.0,115.8314,115.9581,114.9056,114.9641,28952.0
2021-02-24 13:00:00,117.75,118.87,117.17,118.83,29082.0,114.7497,115.8412,114.1845,115.8022,29082.0
2021-02-24 13:30:00,118.84,119.7,118.27,118.74,45615.0,115.8119,116.65,115.2565,115.7145,45615.0
2021-02-24 14:00:00,118.83,118.84,117.53,118.11,23857.0,115.8022,115.8119,114.5353,115.1005,23857.0
2021-02-24 14:30:00,118.39,118.5,117.4,117.88,13110.0,115.3734,115.4806,114.4086,114.8764,13110.0
2021-02-24 15:00:00,117.87,118.55,117.62,118.54,12676.0,114.8667,115.5293,114.623,115.5196,12676.0
2021-02-24 15:30:00,118.48,119.39,118.48,119.18,28081.0,115.4611,116.3479,115.4611,116.1433,28081.0
2021-02-25 09:30:00,118.62,119.82,118.39,118.85,134812.0,115.5975,116.767,115.3734,115.8217,134812.0
2021-02-25 10:00:00,118.62,118.73,116.43,116.78,71236.0,115.5975,115.7047,113.4633,113.8044,71236.0
2021-02-25 10:30:00,116.6,116.85,113.45,114.88,87216.0,113.629,113.8726,110.5593,111.9528,87216.0
2021-02-25 11:00:00,114.79,115.84,114.23,114.95,63435.0,111.8651,112.8884,111.3194,112.0211,63435.0
2021-02-25 11:30:00,114.87,114.87,111.85,112.18,98013.0,111.9431,111.9431,109.0,109.3216,98013.0
2021-02-25 12:00:00,111.96,112.34,109.83,109.99,70219.0,109.1072,109.4776,107.0315,107.1874,70219.0
2021-02-25 12:30:00,109.97,109.97,106.47,106.7,192539.0,107.1679,107.1679,103.7571,103.9813,192539.0
2021-02-25 13:00:00,106.64,112.0,105.91,111.57,133018.0,103.9228,109.1462,103.2114,108.7272,133018.0
2021-02-25 13:30:00,111.46,111.89,109.49,110.22,59253.0,108.62,109.039,106.7002,107.4116,59253.0
2021-02-25 14:00:00,110.15,113.4,110.15,113.37,48683.0,107.3434,110.5106,107.3434,110.4813,48683.0
2021-02-25 14:30:00,113.2,113.2,110.27,110.4,39431.0,110.3156,110.3156,107.4603,107.587,39431.0
2021-02-25 15:00:00,110.38,111.16,107.08,107.35,59538.0,107.5675,108.3276,104.3516,104.6147,59538.0
2021-02-25 15:30:00,107.12,107.89,104.93,105.69,118215.0,104.3906,105.1409,102.2564,102.997,118215.0
2021-02-26 09:30:00,107.16,110.1,105.73,106.08,135055.0,104.4295,107.2946,103.036,103.3771,135055.0
2021-02-26 10:00:00,106.15,106.15,100.4,100.44,144306.0,103.4453,103.4453,97.8418,97.8808,144306.0
2021-02-26 10:30:00,100.54,105.45,100.5,104.55,100096.0,97.9782,102.7631,97.9392,101.8861,100096.0
2021-02-26 11:00:00,104.81,106.38,104.09,105.84,50928.0,102.1394,103.6694,101.4378,103.1432,50928.0
2021-02-26 11:30:00,105.87,108.35,105.87,107.56,50793.0,103.1724,105.5892,103.1724,104.8194,50793.0
2021-02-26 12:00:00,107.84,110.13,107.55,109.11,71768.0,105.0922,107.3239,104.8096,106.3299,71768.0
2021-02-26 12:30:00,109.26,111.09,109.13,109.4,64423.0,106.476,108.2594,106.3494,106.6125,64423.0
2021-02-26 13:00:00,109.44,110.74,108.28,110.33,51795.0,106.6515,107.9183,105.521,107.5188,51795.0
2021-02-26 13:30:00,110.45,110.45,106.99,107.83,41382.0,107.6357,107.6357,104.2639,105.0825,41382.0
2021-02-26 14:00:00,107.65,108.57,105.23,106.3,50879.0,104.9071,105.8036,102.5487,103.5915,50879.0
2021-02-26 14:30:00,106.07,107.81,105.84,107.68,26517.0,103.3673,105.063,103.1432,104.9363,26517.0
2021-02-26 15:00:00,107.98,108.75,107.03,107.12,38441.0,105.2287,105.979,104.3029,104.3906,38441.0
2021-02-26 15:30:00,107.02,109.4,105.36,105.39,87202.0,104.2931,106.6125,102.6754,102.7046,87202.0
2021-03-01 09:30:00,112.73,114.14,112.18,112.33,114102.0,109.8576,111.2317,109.3216,109.4678,114102.0
2021-03-01 10:00:00,112.81,114.65,112.21,113.24,61807.0,109.9356,111.7287,109.3509,110.3546,61807.0
2021-03-01 10:30:00,113.35,114.94,112.68,114.82,49909.0,110.4618,112.0113,109.8089,111.8944,49909.0
2021-03-01 11:00:00,114.92,115.55,114.39,114.84,33041.0,111.9918,112.6058,111.4753,111.9139,33041.0
2021-03-01 11:30:00,115.12,115.73,114.78,115.57,23695.0,112.1867,112.7812,111.8554,112.6253,23695.0
2021-03-01 12:00:00,115.69,116.04,115.09,115.3,22270.0,112.7422,113.0833,112.1575,112.3621,22270.0
2021-03-01 12:30:00,115.35,116.33,115.06,115.32,15774.0,112.4109,113.3659,112.1283,112.3816,15774.0
2021-03-01 13:00:00,115.38,115.94,114.4,115.94,29539.0,112.4401,112.9858,111.4851,112.9858,29539.0
2021-03-01 13:30:00,115.94,116.68,115.86,116.31,43484.0,112.9858,113.707,112.9079,113.3464,43484.0
2021-03-01 14:00:00,116.23,116.8,116.23,116.72,34917.0,113.2684,113.8239,113.2684,113.746,34917.0
2021-03-01 14:30:00,116.87,117.55,116.73,117.14,21450.0,113.8921,114.5548,113.7557,114.1553,21450.0
2021-03-01 15:00:00,117.22,117.44,116.55,116.73,13873.0,114.2332,114.4476,113.5803,113.7557,13873.0
2021-03-01 15:30:00,116.97,116.97,116.21,116.72,71654.0,113.9896,113.9896,113.249,113.746,71654.0
2021-03-02 09:30:00,116.2,116.44,112.94,114.38,122388.0,113.2392,113.4731,110.0623,111.4656,122388.0
2021-03-02 10:00:00,114.44,114.81,112.4,112.45,82839.0,111.5241,111.8846,109.536,109.5848,82839.0
2021-03-02 10:30:00,112.44,114.11,111.69,113.75,74288.0,109.575,111.2025,108.8441,110.8516,74288.0
2021-03-02 11:00:00,113.66,113.95,111.97,112.79,70955.0,110.7639,111.0465,109.117,109.9161,70955.0
2021-03-02 11:30:00,112.82,112.82,110.34,111.68,89009.0,109.9453,109.9453,107.5285,108.8344,89009.0
2021-03-02 12:00:00,111.34,112.3,111.11,111.82,37495.0,108.503,109.4386,108.2789,108.9708,37495.0
2021-03-02 12:30:00,111.7,113.14,111.58,112.18,18074.0,108.8539,110.2572,108.7369,109.3216,18074.0
2021-03-02 13:00:00,112.28,113.28,112.28,112.68,25250.0,109.4191,110.3936,109.4191,109.8089,25250.0
2021-03-02 13:30:00,113.1,113.32,112.62,112.96,17847.0,110.2182,110.4326,109.7504,110.0818,17847.0
2021-03-02 14:00:00,113.26,113.27,110.76,111.2,28778.0,110.3741,110.3839,107.9378,108.3666,28778.0
2021-03-02 14:30:00,111.38,112.96,111.14,112.59,26406.0,108.542,110.0818,108.3081,109.7212,26406.0
2021-03-02 15:00:00,113.0,113.14,111.2,111.37,34137.0,110.1207,110.2572,108.3666,108.5323,34137.0
2021-03-02 15:30:00,111.1,111.87,109.7,109.77,68938.0,108.2692,109.0195,106.9048,106.973,68938.0
2021-03-03 09:30:00,111.04,113.5,109.22,109.43,109855.0,108.2107,110.608,106.4371,106.6417,109855.0
2021-03-03 10:00:00,109.46,110.33,107.2,108.48,115998.0,106.6709,107.5188,104.4685,105.7159,115998.0
2021-03-03 10:30:00,108.09,111.85,107.44,111.56,93562.0,105.3359,109.0,104.7024,108.7174,93562.0
2021-03-03 11:00:00,111.36,113.68,111.25,113.48,52584.0,108.5225,110.7834,108.4153,110.5885,52584.0
2021-03-03 11:30:00,113.48,113.52,111.68,112.19,33850.0,110.5885,110.6275,108.8344,109.3314,33850.0
2021-03-03 12:00:00,111.99,112.25,111.0,111.27,22660.0,109.1365,109.3899,108.1717,108.4348,22660.0
2021-03-03 12:30:00,111.2,112.43,110.92,111.2,20964.0,108.3666,109.5653,108.0937,108.3666,20964.0
2021-03-03 13:00:00,111.2,113.03,111.03,112.57,35164.0,108.3666,110.15,108.2009,109.7017,35164.0
2021-03-03 13:30:00,112.01,112.37,109.81,110.14,45126.0,109.156,109.5068,107.012,107.3336,45126.0
2021-03-03 14:00:00,110.16,110.28,107.43,107.72,34266.0,107.3531,107.47,104.6927,104.9753,34266.0
2021-03-03 14:30:00,107.75,110.18,106.96,110.18,98725.0,105.0045,107.3726,104.2346,107.3726,98725.0
2021-03-03 15:00:00,110.13,110.63,108.34,108.77,72973.0,107.3239,107.8111,105.5795,105.9985,72973.0
2021-03-03 15:30:00,108.92,109.17,106.2,106.25,60542.0,106.1447,106.3883,103.494,103.5427,60542.0
2021-03-04 09:30:00,105.15,108.32,104.09,104.18,127800.0,102.4708,105.56,101.4378,101.5255,127800.0
2021-03-04 10:00:00,104.62,105.0,100.3,103.26,162684.0,101.9543,102.3246,97.7443,100.6289,162684.0
2021-03-04 10:30:00,103.12,105.3,102.28,104.49,95357.0,100.4925,102.6169,99.6739,101.8276,95357.0
2021-03-04 11:00:00,104.71,105.59,102.0,103.02,67312.0,102.042,102.8996,99.401,100.395,67312.0
2021-03-04 11:30:00,103.63,105.56,103.11,104.45,45380.0,100.9895,102.8703,100.4827,101.7886,45380.0
2021-03-04 12:00:00,104.96,105.75,101.62,102.68,62326.0,102.2856,103.0555,99.0307,100.0637,62326.0
2021-03-04 12:30:00,102.23,102.7,97.54,98.34,110239.0,99.6252,100.0832,95.0547,95.8343,110239.0
2021-03-04 13:00:00,98.36,99.72,95.55,97.91,198944.0,95.8538,97.1791,93.1154,95.4152,198944.0
2021-03-04 13:30:00,97.91,97.96,92.35,92.35,142555.0,95.4152,95.464,89.9969,89.9969,142555.0
2021-03-04 14:00:00,92.5,97.93,91.91,97.54,155542.0,90.1431,95.4347,89.5681,95.0547,155542.0
2021-03-04 14:30:00,97.41,99.05,95.13,98.82,72958.0,94.928,96.5262,92.7061,96.3021,72958.0
2021-03-04 15:00:00,98.89,99.11,95.26,96.66,62094.0,96.3703,96.5847,92.8328,94.1971,62094.0
2021-03-04 15:30:00,96.53,98.23,96.41,97.52,81351.0,94.0704,95.7271,93.9535,95.0352,81351.0
2021-03-05 09:30:00,102.46,102.47,95.71,97.52,171139.0,99.8493,99.859,93.2713,95.0352,171139.0
2021-03-05 10:00:00,97.8,98.97,94.33,94.33,160170.0,95.308,96.4482,91.9265,91.9265,160170.0
2021-03-05 10:30:00,94.36,96.0,92.88,94.08,165374.0,91.9557,93.5539,90.5134,91.6828,165374.0
2021-03-05 11:00:00,94.22,94.22,89.34,90.4,103278.0,91.8193,91.8193,87.0636,88.0966,103278.0
2021-03-05 11:30:00,90.52,94.62,90.52,94.57,113402.0,88.2135,92.2091,88.2135,92.1603,113402.0
2021-03-05 12:00:00,94.27,97.29,93.39,96.86,91445.0,91.868,94.811,91.0104,94.392,91445.0
2021-03-05 12:30:00,96.89,98.6,96.37,97.99,54618.0,94.4212,96.0877,93.9145,95.4932,54618.0
2021-03-05 13:00:00,98.04,100.17,96.31,100.17,56291.0,95.5419,97.6177,93.856,97.6177,56291.0
2021-03-05 13:30:00,100.33,101.17,99.2,100.32,33849.0,97.7736,98.5922,96.6724,97.7638,33849.0
2021-03-05 14:00:00,100.74,100.87,98.29,100.87,34676.0,98.1731,98.2998,95.7856,98.2998,34676.0
2021-03-05 14:30:00,101.0,102.03,99.97,101.71,42684.0,98.4265,99.4303,97.4227,99.1184,42684.0
2021-03-05 15:00:00,101.95,102.46,100.74,102.21,24139.0,99.3523,99.8493,98.1731,99.6057,24139.0
2021-03-05 15:30:00,102.17,104.17,101.61,103.42,71349.0,99.5667,101.5157,99.021,100.7848,71349.0
2021-03-08 09:30:00,105.96,109.3,103.7,106.03,159752.0,103.2601,106.515,101.0577,103.3283,159752.0
2021-03-08 10:00:00,106.29,108.2,104.87,107.91,100796.0,103.5817,105.443,102.1979,105.1604,100796.0
2021-03-08 10:30:00,108.24,109.92,108.24,109.18,107756.0,105.482,107.1192,105.482,106.3981,107756.0
2021-03-08 11:00:00,109.29,110.09,108.42,109.3,65336.0,106.5053,107.2849,105.6574,106.515,65336.0
2021-03-08 11:30:00,109.31,109.31,106.92,106.93,58666.0,106.5248,106.5248,104.1957,104.2054,58666.0
2021-03-08 12:00:00,106.94,109.94,106.93,109.81,48348.0,104.2152,107.1387,104.2054,107.012,48348.0
2021-03-08 12:30:00,109.95,110.0,108.65,108.75,20925.0,107.1485,107.1972,105.8816,105.979,20925.0
2021-03-08 13:00:00,108.91,109.78,108.91,109.33,15718.0,106.135,106.9828,106.135,106.5443,15718.0
2021-03-08 13:30:00,109.39,109.39,105.36,105.54,39639.0,106.6027,106.6027,102.6754,102.8508,39639.0
2021-03-08 14:00:00,105.33,108.17,105.32,108.16,30454.0,102.6462,105.4138,102.6364,105.4041,30454.0
2021-03-08 14:30:00,108.24,108.4,106.0,106.55,18921.0,105.482,105.638,103.2991,103.8351,18921.0
2021-03-08 15:00:00,106.36,106.36,104.45,105.22,46827.0,103.6499,103.6499,101.7886,102.539,46827.0
2021-03-08 15:30:00,105.35,107.05,105.05,105.18,41069.0,102.6657,104.3224,102.3733,102.5,41069.0
2021-03-09 09:30:00,110.46,111.82,108.34,111.29,136384.0,107.6455,108.9708,105.5795,108.4543,136384.0
2021-03-09 10:00:00,111.39,112.0,110.49,111.91,53473.0,108.5518,109.1462,107.6747,109.0585,53473.0
2021-03-09 10:30:00,111.47,112.53,111.09,112.44,78694.0,108.6297,109.6627,108.2594,109.575,78694.0
2021-03-09 11:00:00,112.6,113.68,112.26,112.8,37306.0,109.7309,110.7834,109.3996,109.9258,37306.0
2021-03-09 11:30:00,112.91,113.24,112.3,112.3,25889.0,110.033,110.3546,109.4386,109.4386,25889.0
2021-03-09 12:00:00,112.56,113.45,112.37,113.45,19456.0,109.692,110.5593,109.5068,110.5593,19456.0
2021-03-09 12:30:00,113.48,114.11,112.49,112.63,20525.0,110.5885,111.2025,109.6237,109.7602,20525.0
2021-03-09 13:00:00,112.74,113.36,112.42,112.82,14928.0,109.8674,110.4716,109.5555,109.9453,14928.0
2021-03-09 13:30:00,112.64,114.01,112.64,113.97,22172.0,109.7699,111.105,109.7699,111.066,22172.0
2021-03-09 14:00:00,114.0,114.0,112.1,112.14,26725.0,111.0953,111.0953,109.2437,109.2827,26725.0
2021-03-09 14:30:00,112.58,113.34,112.3,112.91,23491.0,109.7114,110.4521,109.4386,110.033,23491.0
2021-03-09 15:00:00,113.05,114.03,113.05,113.75,30835.0,110.1695,111.1245,110.1695,110.8516,30835.0
2021-03-09 15:30:00,113.62,113.64,111.36,111.62,37645.0,110.7249,110.7444,108.5225,108.7759,37645.0
2021-03-10 09:30:00,115.12,119.36,114.63,118.62,142040.0,112.1867,116.3187,111.7092,115.5975,142040.0
2021-03-10 10:00:00,118.62,120.16,116.55,116.62,164421.0,115.5975,117.0983,113.5803,113.6485,164421.0
2021-03-10 10:30:00,116.61,118.74,116.2,117.69,105687.0,113.6388,115.7145,113.2392,114.6912,105687.0
2021-03-10 11:00:00,118.0,119.44,117.38,118.49,60289.0,114.9933,116.3967,114.3891,115.4709,60289.0
2021-03-10 11:30:00,118.66,119.18,117.19,118.68,27112.0,115.6365,116.1433,114.204,115.656,27112.0
2021-03-10 12:00:00,118.76,119.13,116.89,117.13,32074.0,115.734,116.0946,113.9116,114.1455,32074.0
2021-03-10 12:30:00,117.17,117.58,115.6,117.49,43633.0,114.1845,114.584,112.6545,114.4963,43633.0
2021-03-10 13:00:00,117.17,118.1,115.89,117.89,31163.0,114.1845,115.0908,112.9371,114.8861,31163.0
2021-03-10 13:30:00,118.0,118.35,116.27,117.48,26214.0,114.9933,115.3344,113.3074,114.4866,26214.0
2021-03-10 14:00:00,117.16,118.3,117.15,117.58,29851.0,114.1747,115.2857,114.165,114.584,29851.0
2021-03-10 14:30:00,117.86,118.93,117.86,118.41,23113.0,114.8569,115.8996,114.8569,115.3929,23113.0
2021-03-10 15:00:00,118.18,118.65,117.44,117.81,14672.0,115.1688,115.6268,114.4476,114.8082,14672.0
2021-03-10 15:30:00,117.49,118.35,117.23,117.47,28979.0,114.4963,115.3344,114.243,114.4768,28979.0
2021-03-11 09:30:00,121.27,122.74,120.01,122.74,133272.0,118.18,119.6126,116.9521,119.6126,133272.0
2021-03-11 10:00:00,122.82,123.47,121.27,123.18,84529.0,119.6905,120.324,118.18,120.0414,84529.0
2021-03-11 10:30:00,123.38,124.48,123.37,124.21,91838.0,120.2363,121.3082,120.2265,121.0451,91838.0
2021-03-11 11:00:00,124.24,124.79,124.1,124.48,42251.0,121.0743,121.6103,120.9379,121.3082,42251.0
2021-03-11 11:30:00,124.29,124.6,123.67,123.68,35637.0,121.1231,121.4252,120.5189,120.5286,35637.0
2021-03-11 12:00:00,123.8,124.23,123.58,123.72,26243.0,120.6456,121.0646,120.4312,120.5676,26243.0
2021-03-11 12:30:00,123.72,124.45,123.17,123.65,20883.0,120.5676,121.279,120.0316,120.4994,20883.0
2021-03-11 13:00:00,123.64,124.04,122.9,123.07,41688.0,120.4896,120.8794,119.7685,119.9342,41688.0
2021-03-11 13:30:00,123.27,123.69,122.56,122.56,15763.0,120.1291,120.5384,119.4372,119.4372,15763.0
2021-03-11 14:00:00,123.09,124.75,123.08,124.67,22014.0,119.9536,121.5714,119.9439,121.4934,22014.0
2021-03-11 14:30:00,124.75,124.75,123.56,123.79,32964.0,121.5714,121.5714,120.4117,120.6358,32964.0
2021-03-11 15:00:00,123.78,124.82,123.77,124.64,10465.0,120.6261,121.6396,120.6163,121.4642,10465.0
2021-03-11 15:30:00,124.8,125.38,124.39,125.11,68637.0,121.6201,122.1853,121.2205,121.9222,68637.0
2021-03-12 09:30:00,124.96,126.46,124.29,126.16,87471.0,121.776,123.2378,121.1231,122.9454,87471.0
2021-03-12 10:00:00,126.15,126.79,124.0,124.51,55420.0,122.9357,123.5594,120.8405,121.3375,55420.0
2021-03-12 10:30:00,124.44,126.5,124.18,125.58,84762.0,121.2693,123.2768,121.0159,122.3802,84762.0
2021-03-12 11:00:00,125.36,127.39,124.94,126.89,56971.0,122.1658,124.1441,121.7565,123.6568,56971.0
2021-03-12 11:30:00,126.98,127.22,125.73,125.83,23569.0,123.7445,123.9784,122.5264,122.6238,23569.0
2021-03-12 12:00:00,125.93,126.15,125.27,126.08,18807.0,122.7213,122.9357,122.0781,122.8675,18807.0
2021-03-12 12:30:00,126.31,126.71,125.86,125.87,14541.0,123.0916,123.4814,122.6531,122.6628,14541.0
2021-03-12 13:00:00,125.87,126.7,125.67,126.34,16325.0,122.6628,123.4717,122.4679,123.1208,16325.0
2021-03-12 13:30:00,126.08,126.21,125.36,125.5,17114.0,122.8675,122.9942,122.1658,122.3022,17114.0
2021-03-12 14:00:00,125.51,126.12,125.26,126.12,25425.0,122.312,122.9064,122.0684,122.9064,25425.0
2021-03-12 14:30:00,126.1,126.93,126.1,126.88,15633.0,122.887,123.6958,122.887,123.6471,15633.0
2021-03-12 15:00:00,126.69,127.18,126.46,127.01,46674.0,123.4619,123.9394,123.2378,123.7738,46674.0
2021-03-12 15:30:00,126.98,128.4,126.98,127.81,90483.0,123.7445,125.1283,123.7445,124.5534,90483.0
2021-03-15 09:30:00,127.06,127.66,125.92,126.47,153925.0,123.8225,124.4072,122.7115,123.2475,153925.0
2021-03-15 10:00:00,126.25,127.99,124.95,127.8,98608.0,123.0331,124.7288,121.7663,124.5436,98608.0
2021-03-15 10:30:00,127.83,128.55,127.14,127.44,53858.0,124.5729,125.2745,123.9005,124.1928,53858.0
2021-03-15 11:00:00,127.59,128.2,126.01,126.19,45227.0,124.339,124.9334,122.7992,122.9747,45227.0
2021-03-15 11:30:00,126.07,126.78,124.9,126.66,31937.0,122.8577,123.5496,121.7175,123.4327,31937.0
2021-03-15 12:00:00,126.76,128.0,126.76,127.35,28245.0,123.5301,124.7385,123.5301,124.1051,28245.0
2021-03-15 12:30:00,127.31,128.2,127.1,128.01,25627.0,124.0661,124.9334,123.8615,124.7483,25627.0
2021-03-15 13:00:00,128.07,128.26,127.75,128.05,15829.0,124.8068,124.9919,124.4949,124.7873,15829.0
2021-03-15 13:30:00,127.91,128.39,127.72,128.39,16553.0,124.6508,125.1186,124.4657,125.1186,16553.0
2021-03-15 14:00:00,128.36,128.43,127.85,128.33,11546.0,125.0894,125.1576,124.5924,125.0601,11546.0
2021-03-15 14:30:00,128.36,128.67,128.1,128.16,8739.0,125.0894,125.3915,124.836,124.8945,8739.0
2021-03-15 15:00:00,128.17,128.17,126.88,126.91,43562.0,124.9042,124.9042,123.6471,123.6763,43562.0
2021-03-15 15:30:00,126.94,129.0,126.78,128.99,96499.0,123.7056,125.7131,123.5496,125.7033,96499.0
2021-03-16 09:30:00,128.23,128.23,124.42,125.63,128863.0,124.9627,124.9627,121.2498,122.4289,128863.0
2021-03-16 10:00:00,125.81,125.95,124.14,124.39,62032.0,122.6043,122.7408,120.9769,121.2205,62032.0
2021-03-16 10:30:00,124.71,125.79,124.22,124.22,51477.0,121.5324,122.5849,121.0549,121.0549,51477.0
2021-03-16 11:00:00,124.23,125.42,123.83,125.19,30233.0,121.0646,122.2243,120.6748,122.0001,30233.0
2021-03-16 11:30:00,125.13,125.65,124.68,125.65,23763.0,121.9417,122.4484,121.5031,122.4484,23763.0
2021-03-16 12:00:00,125.37,125.56,122.86,123.31,34058.0,122.1756,122.3607,119.7295,120.168,34058.0
2021-03-16 12:30:00,123.32,124.92,123.14,124.53,24910.0,120.1778,121.737,120.0024,121.357,24910.0
2021-03-16 13:00:00,124.63,125.22,124.22,124.69,19358.0,121.4544,122.0294,121.0549,121.5129,19358.0
2021-03-16 13:30:00,124.21,124.21,123.3,123.4,15551.0,121.0451,121.0451,120.1583,120.2557,15551.0
2021-03-16 14:00:00,123.34,124.15,121.23,121.51,31781.0,120.1973,120.9866,118.141,118.4139,31781.0
2021-03-16 14:30:00,121.43,122.38,120.17,121.9,104096.0,118.3359,119.2617,117.1081,118.794,104096.0
2021-03-16 15:00:00,121.59,123.0,120.84,122.37,59928.0,118.4919,119.8659,117.761,119.252,59928.0
2021-03-16 15:30:00,122.43,123.34,122.0,122.48,80229.0,119.3105,120.1973,118.8914,119.3592,80229.0
2021-03-17 09:30:00,120.0,120.55,118.7,119.46,87232.0,116.9424,117.4784,115.6755,116.4161,87232.0
2021-03-17 10:00:00,119.12,120.0,118.42,119.76,53181.0,116.0848,116.9424,115.4026,116.7085,53181.0
2021-03-17 10:30:00,119.44,119.45,117.41,118.15,59249.0,116.3967,116.4064,114.4184,115.1395,59249.0
2021-03-17 11:00:00,118.11,120.11,117.76,120.11,31371.0,115.1005,117.0496,114.7595,117.0496,31371.0
2021-03-17 11:30:00,119.99,120.55,119.75,119.76,16827.0,116.9326,117.4784,116.6988,116.7085,16827.0
2021-03-17 12:00:00,119.82,120.57,119.71,119.98,19369.0,116.767,117.4979,116.6598,116.9229,19369.0
2021-03-17 12:30:00,120.1,120.46,119.29,119.73,38570.0,117.0398,117.3907,116.2505,116.6793,38570.0
2021-03-17 13:00:00,119.77,120.29,119.3,120.29,28862.0,116.7182,117.225,116.2602,117.225,28862.0
2021-03-17 13:30:00,120.27,120.47,119.64,119.64,24521.0,117.2055,117.4004,116.5916,116.5916,24521.0
2021-03-17 14:00:00,120.11,124.38,120.11,121.61,173226.0,117.0496,121.2108,117.0496,118.5114,173226.0
2021-03-17 14:30:00,121.3,125.42,121.3,124.81,153799.0,118.2093,122.2243,118.2093,121.6298,153799.0
2021-03-17 15:00:00,124.99,126.1,123.76,124.23,125117.0,121.8052,122.887,120.6066,121.0646,125117.0
2021-03-17 15:30:00,124.34,125.47,123.67,125.47,132200.0,121.1718,122.273,120.5189,122.273,132200.0
2021-03-18 09:30:00,122.79,123.25,120.64,122.39,92441.0,119.6613,120.1096,117.5661,119.2715,92441.0
2021-03-18 10:00:00,122.35,123.42,121.13,123.41,37680.0,119.2325,120.2752,118.0436,120.2655,37680.0
2021-03-18 10:30:00,123.42,124.17,123.03,123.75,33297.0,120.2752,121.0061,119.8952,120.5968,33297.0
2021-03-18 11:00:00,123.83,125.55,123.66,125.52,35694.0,120.6748,122.351,120.5091,122.3217,35694.0
2021-03-18 11:30:00,125.65,125.69,125.03,125.29,13684.0,122.4484,122.4874,121.8442,122.0976,13684.0
2021-03-18 12:00:00,125.44,126.2,125.36,125.69,23278.0,122.2438,122.9844,122.1658,122.4874,23278.0
2021-03-18 12:30:00,125.61,125.61,122.18,122.72,42455.0,122.4094,122.4094,119.0668,119.5931,42455.0
2021-03-18 13:00:00,122.53,124.26,122.45,124.02,51729.0,119.4079,121.0938,119.33,120.86,51729.0
2021-03-18 13:30:00,123.8,124.12,123.4,123.84,15848.0,120.6456,120.9574,120.2557,120.6845,15848.0
2021-03-18 14:00:00,123.53,123.53,119.56,119.56,74226.0,120.3824,120.3824,116.5136,116.5136,74226.0
2021-03-18 14:30:00,119.87,119.87,117.77,119.22,115348.0,116.8157,116.8157,114.7692,116.1823,115348.0
2021-03-18 15:00:00,119.07,119.07,115.8,117.23,103855.0,116.0361,116.0361,112.8494,114.243,103855.0
2021-03-18 15:30:00,117.22,117.28,112.83,113.97,162388.0,114.2332,114.2917,109.9551,111.066,162388.0
2021-03-19 09:30:00,112.9,114.43,110.62,112.95,76821.0,110.0233,111.5143,107.8014,110.072,76821.0
2021-03-19 10:00:00,112.85,114.12,110.72,114.02,40912.0,109.9746,111.2122,107.8988,111.1148,40912.0
2021-03-19 10:30:00,113.82,115.5,112.53,115.21,61557.0,110.9198,112.557,109.6627,112.2744,61557.0
2021-03-19 11:00:00,115.33,115.72,114.13,115.34,29050.0,112.3914,112.7714,111.222,112.4011,29050.0
2021-03-19 11:30:00,115.35,118.12,115.17,117.84,33042.0,112.4109,115.1103,112.2355,114.8374,33042.0
2021-03-19 12:00:00,118.08,118.5,117.43,117.97,19937.0,115.0713,115.4806,114.4379,114.9641,19937.0
2021-03-19 12:30:00,118.0,118.95,118.0,118.61,16665.0,114.9933,115.9191,114.9933,115.5878,16665.0
2021-03-19 13:00:00,118.4,118.4,117.39,117.82,24435.0,115.3832,115.3832,114.3989,114.8179,24435.0
2021-03-19 13:30:00,118.04,118.35,117.0,117.6,12622.0,115.0323,115.3344,114.0188,114.6035,12622.0
2021-03-19 14:00:00,117.72,117.91,115.68,116.51,16971.0,114.7205,114.9056,112.7325,113.5413,16971.0
2021-03-19 14:30:00,116.33,117.0,115.81,117.0,10571.0,113.3659,114.0188,112.8591,114.0188,10571.0
2021-03-19 15:00:00,116.94,116.94,115.74,116.5,28559.0,113.9604,113.9604,112.7909,113.5316,28559.0
2021-03-19 15:30:00,116.75,117.99,116.4,116.4,65999.0,113.7752,114.9836,113.4341,113.4341,65999.0
2021-03-22 09:30:00,117.58,118.19,113.8,113.9,84942.0,114.584,115.1785,110.9004,110.9978,84942.0
2021-03-22 10:00:00,114.11,114.51,112.26,113.16,79535.0,111.2025,111.5923,109.3996,110.2767,79535.0
2021-03-22 10:30:00,113.13,114.0,112.41,113.08,52342.0,110.2474,111.0953,109.5458,110.1987,52342.0
2021-03-22 11:00:00,113.09,113.54,112.15,112.71,40511.0,110.2085,110.647,109.2924,109.8381,40511.0
2021-03-22 11:30:00,112.94,114.1,112.84,113.7,29111.0,110.0623,111.1927,109.9648,110.8029,29111.0
2021-03-22 12:00:00,113.98,114.04,112.9,113.31,16770.0,111.0758,111.1342,110.0233,110.4228,16770.0
2021-03-22 12:30:00,113.23,113.76,112.91,113.52,15452.0,110.3449,110.8614,110.033,110.6275,15452.0
2021-03-22 13:00:00,113.77,114.35,113.11,113.75,28174.0,110.8711,111.4363,110.2279,110.8516,28174.0
2021-03-22 13:30:00,113.99,115.35,113.96,115.18,19810.0,111.0855,112.4109,111.0563,112.2452,19810.0
2021-03-22 14:00:00,115.09,115.48,114.79,115.38,11029.0,112.1575,112.5376,111.8651,112.4401,11029.0
2021-03-22 14:30:00,115.49,115.92,115.18,115.53,35452.0,112.5473,112.9663,112.2452,112.5863,35452.0
2021-03-22 15:00:00,115.51,116.11,114.6,114.7,20801.0,112.5668,113.1515,111.68,111.7774,20801.0
2021-03-22 15:30:00,114.67,115.17,113.57,113.73,50409.0,111.7482,112.2355,110.6762,110.8321,50409.0
2021-03-23 09:30:00,110.69,111.73,109.09,109.87,135535.0,107.8696,108.8831,106.3104,107.0705,135535.0
2021-03-23 10:00:00,110.26,110.6,108.84,108.84,47885.0,107.4506,107.7819,106.0667,106.0667,47885.0
2021-03-23 10:30:00,108.87,108.87,106.72,107.76,118502.0,106.096,106.096,104.0008,105.0143,118502.0
2021-03-23 11:00:00,107.95,108.79,106.9,108.59,82804.0,105.1994,106.018,104.1762,105.8231,82804.0
2021-03-23 11:30:00,108.69,108.82,106.64,107.05,42627.0,105.9206,106.0473,103.9228,104.3224,42627.0
2021-03-23 12:00:00,107.18,107.77,106.65,107.25,44818.0,104.449,105.024,103.9325,104.5173,44818.0
2021-03-23 12:30:00,107.37,108.13,107.18,108.02,25142.0,104.6342,105.3748,104.449,105.2676,25142.0
2021-03-23 13:00:00,108.15,108.28,107.0,107.13,20257.0,105.3943,105.521,104.2736,104.4003,20257.0
2021-03-23 13:30:00,106.99,107.09,105.2,105.68,47875.0,104.2639,104.3613,102.5195,102.9873,47875.0
2021-03-23 14:00:00,105.64,106.48,105.0,105.13,40872.0,102.9483,103.7669,102.3246,102.4513,40872.0
2021-03-23 14:30:00,105.17,105.2,102.36,102.39,78170.0,102.4903,102.5195,99.7519,99.7811,78170.0
2021-03-23 15:00:00,102.45,103.83,100.66,101.24,89571.0,99.8396,101.1844,98.0952,98.6604,89571.0
2021-03-23 15:30:00,100.98,101.94,99.89,101.49,142655.0,98.407,99.3426,97.3448,98.904,142655.0
2021-03-24 09:30:00,105.35,106.56,103.6,103.83,119233.0,102.6657,103.8448,100.9603,101.1844,119233.0
2021-03-24 10:00:00,104.0,105.31,103.01,104.23,54568.0,101.3501,102.6267,100.3853,101.5742,54568.0
2021-03-24 10:30:00,104.17,107.35,103.89,106.57,91468.0,101.5157,104.6147,101.2429,103.8546,91468.0
2021-03-24 11:00:00,106.72,107.02,104.17,104.6,42282.0,104.0008,104.2931,101.5157,101.9348,42282.0
2021-03-24 11:30:00,104.56,104.61,103.2,103.6,33178.0,101.8958,101.9445,100.5704,100.9603,33178.0
2021-03-24 12:00:00,103.82,104.94,103.39,104.5,40955.0,101.1747,102.2661,100.7556,101.8373,40955.0
2021-03-24 12:30:00,104.61,104.61,102.61,102.95,44214.0,101.9445,101.9445,99.9955,100.3268,44214.0
2021-03-24 13:00:00,102.84,102.84,100.79,101.75,32866.0,100.2196,100.2196,98.2219,99.1574,32866.0
2021-03-24 13:30:00,101.82,102.61,100.95,102.43,39517.0,99.2256,99.9955,98.3778,99.8201,39517.0
2021-03-24 14:00:00,102.28,102.33,100.19,100.2,38368.0,99.6739,99.7226,97.6371,97.6469,38368.0
2021-03-24 14:30:00,100.1,100.11,98.07,98.12,82419.0,97.5494,97.5592,95.5712,95.6199,82419.0
2021-03-24 15:00:00,98.24,98.9,96.99,97.2,91939.0,95.7368,96.38,94.5187,94.7233,91939.0
2021-03-24 15:30:00,97.14,97.3,94.42,94.46,84365.0,94.6649,94.8208,92.0142,92.0531,84365.0
2021-03-25 09:30:00,91.26,93.86,90.4,91.88,182064.0,88.9347,91.4684,88.0966,89.5389,182064.0
2021-03-25 10:00:00,91.9,94.04,91.41,92.29,89673.0,89.5584,91.6438,89.0809,89.9384,89673.0
2021-03-25 10:30:00,92.41,92.99,89.6,91.0,93605.0,90.0554,90.6206,87.317,88.6813,93605.0
2021-03-25 11:00:00,90.71,93.46,90.15,93.42,44113.0,88.3987,91.0786,87.853,91.0396,44113.0
2021-03-25 11:30:00,93.5,96.57,93.13,96.54,96669.0,91.1176,94.1094,90.757,94.0801,96669.0
2021-03-25 12:00:00,96.71,98.84,96.2,98.21,118813.0,94.2458,96.3215,93.7488,95.7076,118813.0
2021-03-25 12:30:00,98.42,99.6,97.95,98.52,56735.0,95.9122,97.0622,95.4542,96.0097,56735.0
2021-03-25 13:00:00,98.56,99.25,97.35,97.55,41230.0,96.0487,96.7211,94.8695,95.0644,41230.0
2021-03-25 13:30:00,97.53,98.13,96.88,96.88,33109.0,95.0449,95.6296,94.4115,94.4115,33109.0
2021-03-25 14:00:00,96.83,98.17,96.22,96.24,46933.0,94.3628,95.6686,93.7683,93.7878,46933.0
2021-03-25 14:30:00,96.14,99.51,96.05,99.19,55731.0,93.6903,96.9745,93.6026,96.6626,55731.0
2021-03-25 15:00:00,98.97,100.8,98.97,100.74,109197.0,96.4482,98.2316,96.4482,98.1731,109197.0
2021-03-25 15:30:00,100.73,102.21,100.56,101.1,99656.0,98.1634,99.6057,97.9977,98.524,99656.0
2021-03-26 09:30:00,104.29,104.61,102.4,104.15,156424.0,101.6327,101.9445,99.7908,101.4962,156424.0
2021-03-26 10:00:00,104.32,106.1,104.3,106.1,123262.0,101.6619,103.3966,101.6424,103.3966,123262.0
2021-03-26 10:30:00,106.19,106.67,104.22,104.38,129941.0,103.4843,103.952,101.5645,101.7204,129941.0
2021-03-26 11:00:00,104.43,104.54,102.83,103.13,69457.0,101.7691,101.8763,100.2099,100.5022,69457.0
2021-03-26 11:30:00,103.15,104.46,102.63,104.24,94852.0,100.5217,101.7983,100.015,101.5839,94852.0
2021-03-26 12:00:00,104.46,105.64,103.97,105.64,96455.0,101.7983,102.9483,101.3208,102.9483,96455.0
2021-03-26 12:30:00,105.67,106.1,103.73,103.8,71674.0,102.9775,103.3966,101.0869,101.1552,71674.0
2021-03-26 13:00:00,103.82,104.66,103.73,104.3,37626.0,101.1747,101.9932,101.0869,101.6424,37626.0
2021-03-26 13:30:00,104.17,104.28,101.34,102.16,34224.0,101.5157,101.6229,98.7578,99.5569,34224.0
2021-03-26 14:00:00,102.0,102.37,100.11,101.87,47040.0,99.401,99.7616,97.5592,99.2743,47040.0
2021-03-26 14:30:00,101.5,102.93,100.18,102.93,52849.0,98.9138,100.3073,97.6274,100.3073,52849.0
2021-03-26 15:00:00,102.65,103.5,101.84,103.5,27842.0,100.0345,100.8628,99.2451,100.8628,27842.0
2021-03-26 15:30:00,103.89,106.6,103.72,106.6,82623.0,101.2429,103.8838,101.0772,103.8838,82623.0
2021-03-29 09:30:00,104.26,107.01,104.25,105.43,84403.0,101.6034,104.2834,101.5937,102.7436,84403.0
2021-03-29 10:00:00,105.15,105.8,101.93,101.99,48165.0,102.4708,103.1042,99.3328,99.3913,48165.0
2021-03-29 10:30:00,101.86,102.19,99.04,99.2,90802.0,99.2646,99.5862,96.5164,96.6724,90802.0
2021-03-29 11:00:00,99.11,99.11,97.58,98.6,66796.0,96.5847,96.5847,95.0936,96.0877,66796.0
2021-03-29 11:30:00,98.59,100.25,98.18,99.85,81337.0,96.0779,97.6956,95.6784,97.3058,81337.0
2021-03-29 12:00:00,99.8,100.09,97.15,98.71,57978.0,97.2571,97.5397,94.6746,96.1949,57978.0
2021-03-29 12:30:00,98.72,101.03,98.65,100.74,94954.0,96.2046,98.4557,96.1364,98.1731,94954.0
2021-03-29 13:00:00,100.8,101.54,99.64,99.64,74003.0,98.2316,98.9527,97.1012,97.1012,74003.0
2021-03-29 13:30:00,99.6,100.97,98.51,98.7,38848.0,97.0622,98.3973,96.0,96.1851,38848.0
2021-03-29 14:00:00,98.72,99.55,98.19,99.05,19797.0,96.2046,97.0135,95.6881,96.5262,19797.0
2021-03-29 14:30:00,98.99,99.11,97.43,97.97,39560.0,96.4677,96.5847,94.9475,95.4737,39560.0
2021-03-29 15:00:00,98.14,100.78,98.14,100.5,29422.0,95.6394,98.2121,95.6394,97.9392,29422.0
2021-03-29 15:30:00,100.37,100.39,97.13,97.63,115532.0,97.8126,97.832,94.6551,95.1424,115532.0
2021-03-30 09:30:00,97.46,98.4,95.87,97.85,113404.0,94.9767,95.8928,93.4272,95.3568,113404.0
2021-03-30 10:00:00,97.99,99.52,97.36,99.0,85764.0,95.4932,96.9842,94.8793,96.4775,85764.0
2021-03-30 10:30:00,99.11,101.15,98.84,101.08,45544.0,96.5847,98.5727,96.3215,98.5045,45544.0
2021-03-30 11:00:00,101.19,102.72,101.14,101.63,67954.0,98.6117,100.1027,98.5629,99.0405,67954.0
2021-03-30 11:30:00,101.6,102.09,100.53,100.54,36119.0,99.0112,99.4887,97.9685,97.9782,36119.0
2021-03-30 12:00:00,100.57,102.01,100.46,101.86,33425.0,98.0075,99.4108,97.9003,99.2646,33425.0
2021-03-30 12:30:00,101.9,102.5,101.67,102.07,20556.0,99.3036,99.8883,99.0794,99.4692,20556.0
2021-03-30 13:00:00,101.98,102.06,100.78,101.35,17123.0,99.3815,99.4595,98.2121,98.7676,17123.0
2021-03-30 13:30:00,101.34,101.34,100.35,100.58,37478.0,98.7578,98.7578,97.7931,98.0172,37478.0
2021-03-30 14:00:00,100.22,101.68,100.04,101.54,23351.0,97.6664,99.0892,97.491,98.9527,23351.0
2021-03-30 14:30:00,101.61,102.8,101.53,102.77,18070.0,99.021,100.1806,98.943,100.1514,18070.0
2021-03-30 15:00:00,102.6,103.11,102.45,103.1,25999.0,99.9857,100.4827,99.8396,100.473,25999.0
2021-03-30 15:30:00,103.09,103.33,101.51,102.62,114923.0,100.4633,100.6971,98.9235,100.0052,114923.0
2021-03-31 09:30:00,104.09,106.36,104.09,106.15,95662.0,101.4378,103.6499,101.4378,103.4453,95662.0
2021-03-31 10:00:00,105.5,106.36,105.16,105.48,69321.0,102.8118,103.6499,102.4805,102.7924,69321.0
2021-03-31 10:30:00,105.38,106.2,104.99,105.75,41110.0,102.6949,103.494,102.3148,103.0555,41110.0
2021-03-31 11:00:00,105.67,106.28,105.18,105.6,21131.0,102.9775,103.572,102.5,102.9093,21131.0
2021-03-31 11:30:00,105.36,105.61,104.16,105.08,28366.0,102.6754,102.919,101.506,102.4025,28366.0
2021-03-31 12:00:00,105.16,105.76,104.96,105.71,28759.0,102.4805,103.0652,102.2856,103.0165,28759.0
2021-03-31 12:30:00,105.38,106.01,105.38,105.88,26454.0,102.6949,103.3088,102.6949,103.1822,26454.0
2021-03-31 13:00:00,105.96,106.97,105.58,106.97,40175.0,103.2601,104.2444,102.8898,104.2444,40175.0
2021-03-31 13:30:00,106.95,107.88,106.67,107.32,36590.0,104.2249,105.1312,103.952,104.5855,36590.0
2021-03-31 14:00:00,107.43,107.5,106.25,107.38,16304.0,104.6927,104.7609,103.5427,104.6439,16304.0
2021-03-31 14:30:00,107.49,107.92,106.94,107.63,17175.0,104.7511,105.1702,104.2152,104.8876,17175.0
2021-03-31 15:00:00,107.33,108.6,107.32,107.9,47446.0,104.5952,105.8329,104.5855,105.1507,47446.0
2021-03-31 15:30:00,108.03,108.18,106.42,106.52,38087.0,105.2774,105.4236,103.7084,103.8059,38087.0
2021-04-01 09:30:00,108.72,109.69,108.28,109.32,102913.0,105.9498,106.8951,105.521,106.5345,102913.0
2021-04-01 10:00:00,109.35,110.3,109.01,110.24,85329.0,106.5637,107.4895,106.2324,107.4311,85329.0
2021-04-01 10:30:00,110.24,110.41,108.86,109.29,92789.0,107.4311,107.5967,106.0862,106.5053,92789.0
2021-04-01 11:00:00,109.36,109.61,108.15,108.58,38037.0,106.5735,106.8171,105.3943,105.8134,38037.0
2021-04-01 11:30:00,108.67,109.36,108.52,109.02,15571.0,105.9011,106.5735,105.7549,106.2422,15571.0
2021-04-01 12:00:00,108.94,109.96,108.94,109.68,29655.0,106.1642,107.1582,106.1642,106.8853,29655.0
2021-04-01 12:30:00,109.77,109.81,109.24,109.34,14568.0,106.973,107.012,106.4565,106.554,14568.0
2021-04-01 13:00:00,109.37,109.94,109.24,109.29,30903.0,106.5832,107.1387,106.4565,106.5053,30903.0
2021-04-01 13:30:00,109.23,110.28,109.23,109.64,24854.0,106.4468,107.47,106.4468,106.8464,24854.0
2021-04-01 14:00:00,109.81,110.5,109.74,110.14,12020.0,107.012,107.6844,106.9438,107.3336,12020.0
2021-04-01 14:30:00,110.13,110.33,109.65,109.84,14953.0,107.3239,107.5188,106.8561,107.0413,14953.0
2021-04-01 15:00:00,109.78,109.8,109.13,109.19,25602.0,106.9828,107.0023,106.3494,106.4078,25602.0
2021-04-01 15:30:00,109.27,110.82,109.21,110.74,79209.0,106.4858,107.9963,106.4273,107.9183,79209.0
2021-04-05 09:30:00,114.58,114.71,111.71,112.02,121555.0,111.6605,111.7872,108.8636,109.1657,121555.0
2021-04-05 10:00:00,112.03,113.25,110.87,113.0,71004.0,109.1755,110.3644,108.045,110.1207,71004.0
2021-04-05 10:30:00,113.07,113.39,111.53,111.64,30768.0,110.189,110.5008,108.6882,108.7954,30768.0
2021-04-05 11:00:00,111.55,112.38,111.0,111.84,21607.0,108.7077,109.5165,108.1717,108.9903,21607.0
2021-04-05 11:30:00,111.9,112.21,110.62,111.09,39094.0,109.0488,109.3509,107.8014,108.2594,39094.0
2021-04-05 12:00:00,110.98,111.36,110.73,111.09,14991.0,108.1522,108.5225,107.9086,108.2594,14991.0
2021-04-05 12:30:00,111.04,111.47,110.79,110.79,31638.0,108.2107,108.6297,107.9671,107.9671,31638.0
2021-04-05 13:00:00,110.75,112.1,110.42,111.87,44289.0,107.9281,109.2437,107.6065,109.0195,44289.0
2021-04-05 13:30:00,111.84,112.19,111.59,111.98,34170.0,108.9903,109.3314,108.7467,109.1267,34170.0
2021-04-05 14:00:00,111.94,112.2,111.71,111.81,10859.0,109.0878,109.3411,108.8636,108.9611,10859.0
2021-04-05 14:30:00,111.81,111.92,111.15,111.58,12529.0,108.9611,109.0683,108.3179,108.7369,12529.0
2021-04-05 15:00:00,111.46,112.14,110.91,111.41,39117.0,108.62,109.2827,108.084,108.5713,39117.0
2021-04-05 15:30:00,111.48,112.68,111.08,112.38,124166.0,108.6395,109.8089,108.2497,109.5165,124166.0
2021-04-06 09:30:00,112.51,114.35,112.51,114.29,87625.0,109.6432,111.4363,109.6432,111.3779,87625.0
2021-04-06 10:00:00,114.33,114.82,113.48,114.47,31598.0,111.4169,111.8944,110.5885,111.5533,31598.0
2021-04-06 10:30:00,114.48,115.0,113.65,113.94,30407.0,111.563,112.0698,110.7542,111.0368,30407.0
2021-04-06 11:00:00,113.63,113.64,112.7,113.57,47179.0,110.7347,110.7444,109.8284,110.6762,47179.0
2021-04-06 11:30:00,113.43,113.81,113.27,113.47,16692.0,110.5398,110.9101,110.3839,110.5788,16692.0
2021-04-06 12:00:00,113.42,113.69,113.03,113.48,11176.0,110.53,110.7932,110.15,110.5885,11176.0
2021-04-06 12:30:00,113.35,113.9,113.03,113.9,8146.0,110.4618,110.9978,110.15,110.9978,8146.0
2021-04-06 13:00:00,113.86,113.86,112.66,112.67,15319.0,110.9588,110.9588,109.7894,109.7992,15319.0
2021-04-06 13:30:00,112.57,113.5,112.52,113.42,19796.0,109.7017,110.608,109.653,110.53,19796.0
2021-04-06 14:00:00,113.47,113.78,113.14,113.19,38198.0,110.5788,110.8809,110.2572,110.3059,38198.0
2021-04-06 14:30:00,113.15,113.22,112.19,112.21,48174.0,110.2669,110.3351,109.3314,109.3509,48174.0
2021-04-06 15:00:00,112.3,112.31,110.85,111.5,23320.0,109.4386,109.4483,108.0255,108.659,23320.0
2021-04-06 15:30:00,111.57,112.27,110.87,111.5,44332.0,108.7272,109.4093,108.045,108.659,44332.0
2021-04-07 09:30:00,111.36,111.6,108.53,109.26,84390.0,108.5225,108.7564,105.7646,106.476,84390.0
2021-04-07 10:00:00,109.33,109.91,108.75,109.7,56420.0,106.5443,107.1095,105.979,106.9048,56420.0
2021-04-07 10:30:00,110.02,110.12,108.54,108.55,47149.0,107.2167,107.3141,105.7744,105.7841,47149.0
2021-04-07 11:00:00,108.5,109.14,107.55,107.65,54702.0,105.7354,106.3591,104.8096,104.9071,54702.0
2021-04-07 11:30:00,107.66,107.66,106.4,106.76,74541.0,104.9168,104.9168,103.6889,104.0397,74541.0
2021-04-07 12:00:00,106.91,107.32,105.94,106.89,62030.0,104.1859,104.5855,103.2406,104.1664,62030.0
2021-04-07 12:30:00,106.85,108.28,106.85,108.28,42116.0,104.1274,105.521,104.1274,105.521,42116.0
2021-04-07 13:00:00,108.19,108.27,107.27,107.32,13411.0,105.4333,105.5113,104.5367,104.5855,13411.0
2021-04-07 13:30:00,107.27,108.09,107.15,107.29,12926.0,104.5367,105.3359,104.4198,104.5562,12926.0
2021-04-07 14:00:00,107.74,108.66,107.28,107.42,24097.0,104.9948,105.8913,104.5465,104.6829,24097.0
2021-04-07 14:30:00,107.59,107.59,106.75,107.09,19757.0,104.8486,104.8486,104.03,104.3613,19757.0
2021-04-07 15:00:00,107.14,107.61,105.5,105.9,49021.0,104.4101,104.8681,102.8118,103.2017,49021.0
2021-04-07 15:30:00,105.77,106.2,105.0,105.98,82634.0,103.075,103.494,102.3246,103.2796,82634.0
2021-04-08 09:30:00,107.68,108.0,105.4,106.01,103852.0,104.9363,105.2481,102.7144,103.3088,103852.0
2021-04-08 10:00:00,105.93,106.19,104.23,104.73,44884.0,103.2309,103.4843,101.5742,102.0615,44884.0
2021-04-08 10:30:00,104.57,106.81,104.57,106.23,51301.0,101.9055,104.0885,101.9055,103.5232,51301.0
2021-04-08 11:00:00,106.4,107.01,106.4,106.49,26716.0,103.6889,104.2834,103.6889,103.7766,26716.0
2021-04-08 11:30:00,106.63,108.24,106.46,107.69,46775.0,103.9131,105.482,103.7474,104.946,46775.0
2021-04-08 12:00:00,107.83,108.42,107.49,108.32,20533.0,105.0825,105.6574,104.7511,105.56,20533.0
2021-04-08 12:30:00,108.35,108.92,107.86,108.0,26458.0,105.5892,106.1447,105.1117,105.2481,26458.0
2021-04-08 13:00:00,108.17,108.5,107.93,107.93,11800.0,105.4138,105.7354,105.1799,105.1799,11800.0
2021-04-08 13:30:00,108.06,108.06,106.99,107.09,21506.0,105.3066,105.3066,104.2639,104.3613,21506.0
2021-04-08 14:00:00,107.08,107.92,107.08,107.92,12847.0,104.3516,105.1702,104.3516,105.1702,12847.0
2021-04-08 14:30:00,107.94,108.21,107.71,108.21,10761.0,105.1897,105.4528,104.9655,105.4528,10761.0
2021-04-08 15:00:00,108.37,108.64,107.93,108.63,17444.0,105.6087,105.8718,105.1799,105.8621,17444.0
2021-04-08 15:30:00,108.65,109.11,108.15,108.74,55343.0,105.8816,106.3299,105.3943,105.9693,55343.0
2021-04-09 09:30:00,108.55,108.67,106.82,107.96,40441.0,105.7841,105.9011,104.0982,105.2092,40441.0
2021-04-09 10:00:00,107.76,108.22,107.01,107.92,25768.0,105.0143,105.4625,104.2834,105.1702,25768.0
2021-04-09 10:30:00,107.84,109.42,107.2,108.43,34502.0,105.0922,106.632,104.4685,105.6672,34502.0
2021-04-09 11:00:00,108.53,109.11,108.14,108.14,18309.0,105.7646,106.3299,105.3846,105.3846,18309.0
2021-04-09 11:30:00,108.21,108.64,107.87,108.2,6112.0,105.4528,105.8718,105.1215,105.443,6112.0
2021-04-09 12:00:00,108.2,108.2,107.57,108.2,7414.0,105.443,105.443,104.8291,105.443,7414.0
2021-04-09 12:30:00,108.27,108.52,107.82,108.0,8579.0,105.5113,105.7549,105.0727,105.2481,8579.0
2021-04-09 13:00:00,108.26,108.26,107.43,107.79,14126.0,105.5015,105.5015,104.6927,105.0435,14126.0
2021-04-09 13:30:00,107.57,107.87,107.35,107.75,21602.0,104.8291,105.1215,104.6147,105.0045,21602.0
2021-04-09 14:00:00,107.82,108.15,107.5,107.81,8647.0,105.0727,105.3943,104.7609,105.063,8647.0
2021-04-09 14:30:00,107.67,108.01,107.58,107.75,3231.0,104.9266,105.2579,104.8388,105.0045,3231.0
2021-04-09 15:00:00,107.66,108.31,107.07,108.31,28691.0,104.9168,105.5502,104.3418,105.5502,28691.0
2021-04-09 15:30:00,108.35,109.5,108.3,108.78,63033.0,105.5892,106.7099,105.5405,106.0083,63033.0
2021-04-12 09:30:00,108.92,109.26,105.6,105.8,50113.0,106.1447,106.476,102.9093,103.1042,50113.0
2021-04-12 10:00:00,105.71,106.86,105.71,106.83,24061.0,103.0165,104.1372,103.0165,104.108,24061.0
2021-04-12 10:30:00,106.7,106.7,105.65,106.38,16885.0,103.9813,103.9813,102.958,103.6694,16885.0
2021-04-12 11:00:00,106.38,107.4,105.91,107.4,13041.0,103.6694,104.6634,103.2114,104.6634,13041.0
2021-04-12 11:30:00,107.43,107.77,107.16,107.68,16070.0,104.6927,105.024,104.4295,104.9363,16070.0
2021-04-12 12:00:00,107.46,108.28,107.36,108.28,25027.0,104.7219,105.521,104.6245,105.521,25027.0
2021-04-12 12:30:00,108.28,108.81,108.25,108.55,39219.0,105.521,106.0375,105.4918,105.7841,39219.0
2021-04-12 13:00:00,108.49,108.71,107.82,107.82,8146.0,105.7257,105.9401,105.0727,105.0727,8146.0
2021-04-12 13:30:00,107.86,107.86,107.37,107.5,5901.0,105.1117,105.1117,104.6342,104.7609,5901.0
2021-04-12 14:00:00,107.47,107.63,107.0,107.11,15857.0,104.7316,104.8876,104.2736,104.3808,15857.0
2021-04-12 14:30:00,107.29,107.44,107.14,107.28,9099.0,104.5562,104.7024,104.4101,104.5465,9099.0
2021-04-12 15:00:00,107.08,107.83,106.79,107.83,27240.0,104.3516,105.0825,104.069,105.0825,27240.0
2021-04-12 15:30:00,107.78,108.05,107.27,107.54,21002.0,105.0337,105.2969,104.5367,104.7999,21002.0
2021-04-13 09:30:00,107.11,108.7,105.13,105.41,86359.0,104.3808,105.9303,102.4513,102.7241,86359.0
2021-04-13 10:00:00,105.39,106.82,103.88,106.82,73581.0,102.7046,104.0982,101.2331,104.0982,73581.0
2021-04-13 10:30:00,106.49,107.07,105.83,106.59,20914.0,103.7766,104.3418,103.1334,103.8741,20914.0
2021-04-13 11:00:00,106.38,106.38,104.86,105.04,23024.0,103.6694,103.6694,102.1882,102.3636,23024.0
2021-04-13 11:30:00,105.1,105.68,104.41,105.17,27527.0,102.422,102.9873,101.7496,102.4903,27527.0
2021-04-13 12:00:00,105.24,105.56,104.51,104.52,11130.0,102.5585,102.8703,101.8471,101.8568,11130.0
2021-04-13 12:30:00,104.45,104.74,103.32,103.75,59774.0,101.7886,102.0712,100.6874,101.1064,59774.0
2021-04-13 13:00:00,103.77,104.52,103.75,104.52,10173.0,101.1259,101.8568,101.1064,101.8568,10173.0
2021-04-13 13:30:00,104.75,105.16,104.74,105.16,19301.0,102.081,102.4805,102.0712,102.4805,19301.0
2021-04-13 14:00:00,105.22,106.12,105.22,106.05,19759.0,102.539,103.416,102.539,103.3478,19759.0
2021-04-13 14:30:00,106.05,106.5,105.92,106.44,11843.0,103.3478,103.7864,103.2211,103.7279,11843.0
2021-04-13 15:00:00,106.44,107.77,106.44,106.91,42245.0,103.7279,105.024,103.7279,104.1859,42245.0
2021-04-13 15:30:00,106.93,107.52,106.3,106.73,68092.0,104.2054,104.7804,103.5915,104.0105,68092.0
2021-04-14 09:30:00,107.64,112.49,107.64,112.37,140786.0,104.8973,109.6237,104.8973,109.5068,140786.0
2021-04-14 10:00:00,112.31,112.92,111.66,111.67,51107.0,109.4483,110.0428,108.8149,108.8246,51107.0
2021-04-14 10:30:00,112.0,113.68,112.0,113.32,69340.0,109.1462,110.7834,109.1462,110.4326,69340.0
2021-04-14 11:00:00,113.26,113.5,112.14,112.55,18200.0,110.3741,110.608,109.2827,109.6822,18200.0
2021-04-14 11:30:00,112.69,113.13,112.29,112.82,29310.0,109.8186,110.2474,109.4288,109.9453,29310.0
2021-04-14 12:00:00,112.81,113.0,111.7,112.3,24487.0,109.9356,110.1207,108.8539,109.4386,24487.0
2021-04-14 12:30:00,112.43,112.72,112.17,112.21,10785.0,109.5653,109.8479,109.3119,109.3509,10785.0
2021-04-14 13:00:00,112.0,112.7,111.89,112.28,7328.0,109.1462,109.8284,109.039,109.4191,7328.0
2021-04-14 13:30:00,112.22,112.38,110.41,110.58,26408.0,109.3606,109.5165,107.5967,107.7624,26408.0
2021-04-14 14:00:00,110.82,111.59,109.72,111.32,58452.0,107.9963,108.7467,106.9243,108.4836,58452.0
2021-04-14 14:30:00,111.58,111.58,109.55,109.56,35349.0,108.7369,108.7369,106.7586,106.7684,35349.0
2021-04-14 15:00:00,109.65,110.47,108.48,110.36,40429.0,106.8561,107.6552,105.7159,107.548,40429.0
2021-04-14 15:30:00,110.3,110.57,109.05,109.81,51703.0,107.4895,107.7527,106.2714,107.012,51703.0
2021-04-15 09:30:00,112.38,112.43,109.09,110.38,80492.0,109.5165,109.5653,106.3104,107.5675,80492.0
2021-04-15 10:00:00,110.35,110.35,108.24,109.43,47203.0,107.5383,107.5383,105.482,106.6417,47203.0
2021-04-15 10:30:00,109.61,110.21,108.81,109.96,40728.0,106.8171,107.4018,106.0375,107.1582,40728.0
2021-04-15 11:00:00,109.85,110.08,109.0,109.11,16400.0,107.051,107.2751,106.2227,106.3299,16400.0
2021-04-15 11:30:00,109.35,110.65,109.05,110.55,38129.0,106.5637,107.8306,106.2714,107.7332,38129.0
2021-04-15 12:00:00,110.41,110.41,109.45,109.61,15480.0,107.5967,107.5967,106.6612,106.8171,15480.0
2021-04-15 12:30:00,109.74,109.79,109.25,109.25,19558.0,106.9438,106.9925,106.4663,106.4663,19558.0
2021-04-15 13:00:00,109.31,109.64,108.62,108.86,19686.0,106.5248,106.8464,105.8523,106.0862,19686.0
2021-04-15 13:30:00,109.02,110.1,109.01,110.08,15433.0,106.2422,107.2946,106.2324,107.2751,15433.0
2021-04-15 14:00:00,110.3,111.0,110.27,110.92,11556.0,107.4895,108.1717,107.4603,108.0937,11556.0
2021-04-15 14:30:00,111.05,111.09,110.49,110.64,16618.0,108.2204,108.2594,107.6747,107.8209,16618.0
2021-04-15 15:00:00,110.81,111.34,109.95,109.95,23193.0,107.9865,108.503,107.1485,107.1485,23193.0
2021-04-15 15:30:00,110.37,111.24,110.36,111.15,61922.0,107.5578,108.4056,107.548,108.3179,61922.0
2021-04-16 09:30:00,112.94,113.18,110.0,110.0,63189.0,110.0623,110.2962,107.1972,107.1972,63189.0
2021-04-16 10:00:00,110.11,110.76,109.36,110.42,49656.0,107.3044,107.9378,106.5735,107.6065,49656.0
2021-04-16 10:30:00,110.4,111.77,109.86,110.93,41081.0,107.587,108.9221,107.0608,108.1035,41081.0
2021-04-16 11:00:00,111.11,111.85,110.38,110.84,14436.0,108.2789,109.0,107.5675,108.0158,14436.0
2021-04-16 11:30:00,110.61,111.26,110.61,111.0,8948.0,107.7916,108.4251,107.7916,108.1717,8948.0
2021-04-16 12:00:00,110.88,110.98,109.99,110.51,34589.0,108.0548,108.1522,107.1874,107.6942,34589.0
2021-04-16 12:30:00,110.24,110.5,109.99,110.43,5417.0,107.4311,107.6844,107.1874,107.6162,5417.0
2021-04-16 13:00:00,110.34,110.88,110.09,110.88,14796.0,107.5285,108.0548,107.2849,108.0548,14796.0
2021-04-16 13:30:00,110.9,111.25,110.78,111.09,7638.0,108.0743,108.4153,107.9573,108.2594,7638.0
2021-04-16 14:00:00,111.29,111.73,111.29,111.5,11255.0,108.4543,108.8831,108.4543,108.659,11255.0
2021-04-16 14:30:00,111.78,112.35,111.71,112.32,16473.0,108.9318,109.4873,108.8636,109.4581,16473.0
2021-04-16 15:00:00,112.31,112.73,112.25,112.43,21549.0,109.4483,109.8576,109.3899,109.5653,21549.0
2021-04-16 15:30:00,112.49,112.56,111.54,111.88,57156.0,109.6237,109.692,108.6979,109.0293,57156.0
2021-04-19 09:30:00,110.32,111.12,108.81,109.08,75279.0,107.509,108.2886,106.0375,106.3006,75279.0
2021-04-19 10:00:00,109.0,109.0,106.98,107.9,80119.0,106.2227,106.2227,104.2541,105.1507,80119.0
2021-04-19 10:30:00,107.88,107.88,104.76,105.7,71937.0,105.1312,105.1312,102.0907,103.0067,71937.0
2021-04-19 11:00:00,105.44,106.13,104.88,106.06,77348.0,102.7534,103.4258,102.2076,103.3576,77348.0
2021-04-19 11:30:00,106.11,106.76,105.34,106.06,40896.0,103.4063,104.0397,102.6559,103.3576,40896.0
2021-04-19 12:00:00,106.05,106.87,105.5,106.03,17102.0,103.3478,104.1469,102.8118,103.3283,17102.0
2021-04-19 12:30:00,105.97,106.06,105.1,105.8,39275.0,103.2699,103.3576,102.422,103.1042,39275.0
2021-04-19 13:00:00,105.71,106.73,105.7,106.16,6904.0,103.0165,104.0105,103.0067,103.455,6904.0
2021-04-19 13:30:00,106.08,106.67,105.9,106.59,6795.0,103.3771,103.952,103.2017,103.8741,6795.0
2021-04-19 14:00:00,106.82,107.25,106.33,107.09,69562.0,104.0982,104.5173,103.6207,104.3613,69562.0
2021-04-19 14:30:00,106.97,107.24,106.2,107.13,24206.0,104.2444,104.5075,103.494,104.4003,24206.0
2021-04-19 15:00:00,107.05,107.5,106.46,106.82,24265.0,104.3224,104.7609,103.7474,104.0982,24265.0
2021-04-19 15:30:00,106.7,107.47,106.11,107.42,99490.0,103.9813,104.7316,103.4063,104.6829,99490.0
2021-04-20 09:30:00,106.07,106.94,104.62,104.76,52614.0,103.3673,104.2152,101.9543,102.0907,52614.0
2021-04-20 10:00:00,104.78,105.29,104.15,104.18,40890.0,102.1102,102.6072,101.4962,101.5255,40890.0
2021-04-20 10:30:00,104.11,104.11,99.31,100.59,109557.0,101.4573,101.4573,96.7796,98.027,109557.0
2021-04-20 11:00:00,100.51,100.73,98.88,98.97,119175.0,97.949,98.1634,96.3605,96.4482,119175.0
2021-04-20 11:30:00,99.09,100.32,98.01,100.15,51875.0,96.5652,97.7638,95.5127,97.5982,51875.0
2021-04-20 12:00:00,100.17,101.15,99.9,100.47,28942.0,97.6177,98.5727,97.3545,97.91,28942.0
2021-04-20 12:30:00,100.4,100.75,99.5,100.32,17163.0,97.8418,98.1829,96.9647,97.7638,17163.0
2021-04-20 13:00:00,100.1,100.24,99.08,99.08,21197.0,97.5494,97.6859,96.5554,96.5554,21197.0
2021-04-20 13:30:00,99.06,99.32,98.55,99.31,25431.0,96.5359,96.7893,96.0389,96.7796,25431.0
2021-04-20 14:00:00,99.2,99.85,98.97,98.98,37911.0,96.6724,97.3058,96.4482,96.458,37911.0
2021-04-20 14:30:00,99.01,99.18,98.16,98.42,56928.0,96.4872,96.6529,95.6589,95.9122,56928.0
2021-04-20 15:00:00,98.76,99.72,98.5,99.63,25262.0,96.2436,97.1791,95.9902,97.0914,25262.0
2021-04-20 15:30:00,99.46,101.15,99.44,101.04,63027.0,96.9257,98.5727,96.9063,98.4655,63027.0
2021-04-21 09:30:00,100.56,103.35,98.45,103.2,118070.0,97.9977,100.7166,95.9415,100.5704,118070.0
2021-04-21 10:00:00,103.34,105.28,103.34,104.82,73994.0,100.7069,102.5975,100.7069,102.1492,73994.0
2021-04-21 10:30:00,105.0,106.45,104.35,105.38,50375.0,102.3246,103.7376,101.6911,102.6949,50375.0
2021-04-21 11:00:00,105.36,105.95,104.02,104.06,31288.0,102.6754,103.2504,101.3696,101.4085,31288.0
2021-04-21 11:30:00,104.12,105.67,103.99,105.55,20592.0,101.467,102.9775,101.3403,102.8606,20592.0
2021-04-21 12:00:00,105.63,105.94,105.46,105.85,13686.0,102.9385,103.2406,102.7729,103.1529,13686.0
2021-04-21 12:30:00,105.7,106.35,105.59,105.84,118743.0,103.0067,103.6402,102.8996,103.1432,118743.0
2021-04-21 13:00:00,105.78,106.43,105.75,105.89,23202.0,103.0847,103.7181,103.0555,103.1919,23202.0
2021-04-21 13:30:00,106.03,107.05,106.03,106.93,14468.0,103.3283,104.3224,103.3283,104.2054,14468.0
2021-04-21 14:00:00,107.08,107.15,106.58,106.9,15073.0,104.3516,104.4198,103.8643,104.1762,15073.0
2021-04-21 14:30:00,107.05,107.15,106.45,107.1,29780.0,104.3224,104.4198,103.7376,104.3711,29780.0
2021-04-21 15:00:00,107.22,107.89,107.22,107.35,17443.0,104.488,105.1409,104.488,104.6147,17443.0
2021-04-21 15:30:00,107.3,108.32,107.15,108.21,72107.0,104.566,105.56,104.4198,105.4528,72107.0
2021-04-22 09:30:00,109.36,109.73,106.85,108.26,84460.0,106.5735,106.9341,104.1274,105.5015,84460.0
2021-04-22 10:00:00,108.14,108.62,107.15,107.67,38019.0,105.3846,105.8523,104.4198,104.9266,38019.0
2021-04-22 10:30:00,107.63,109.63,107.63,109.34,32032.0,104.8876,106.8366,104.8876,106.554,32032.0
2021-04-22 11:00:00,109.58,110.84,109.45,110.6,28544.0,106.7879,108.0158,106.6612,107.7819,28544.0
2021-04-22 11:30:00,110.41,111.85,110.22,111.85,40711.0,107.5967,109.0,107.4116,109.0,40711.0
2021-04-22 12:00:00,111.81,111.83,110.94,111.65,16190.0,108.9611,108.9806,108.1132,108.8051,16190.0
2021-04-22 12:30:00,111.64,112.25,111.55,112.23,66316.0,108.7954,109.3899,108.7077,109.3704,66316.0
2021-04-22 13:00:00,112.21,112.21,107.86,110.33,87795.0,109.3509,109.3509,105.1117,107.5188,87795.0
2021-04-22 13:30:00,110.56,110.56,106.38,107.11,64414.0,107.7429,107.7429,103.6694,104.3808,64414.0
2021-04-22 14:00:00,106.57,108.59,105.74,108.59,50018.0,103.8546,105.8231,103.0457,105.8231,50018.0
2021-04-22 14:30:00,108.53,109.25,107.94,108.69,77081.0,105.7646,106.4663,105.1897,105.9206,77081.0
2021-04-22 15:00:00,108.67,109.15,106.79,107.43,59464.0,105.9011,106.3688,104.069,104.6927,59464.0
2021-04-22 15:30:00,107.44,108.6,106.71,106.89,66701.0,104.7024,105.8329,103.991,104.1664,66701.0
2021-04-23 09:30:00,108.65,111.09,107.79,111.04,94807.0,105.8816,108.2594,105.0435,108.2107,94807.0
2021-04-23 10:00:00,111.16,112.0,110.91,111.99,31038.0,108.3276,109.1462,108.084,109.1365,31038.0
2021-04-23 10:30:00,111.97,112.59,110.92,111.63,103644.0,109.117,109.7212,108.0937,108.7857,103644.0
2021-04-23 11:00:00,111.55,112.54,111.17,111.52,62773.0,108.7077,109.6725,108.3374,108.6785,62773.0
2021-04-23 11:30:00,111.7,112.46,111.69,112.35,22767.0,108.8539,109.5945,108.8441,109.4873,22767.0
2021-04-23 12:00:00,112.19,112.7,111.53,111.54,24544.0,109.3314,109.8284,108.6882,108.6979,24544.0
2021-04-23 12:30:00,111.73,111.96,111.43,111.66,12634.0,108.8831,109.1072,108.5907,108.8149,12634.0
2021-04-23 13:00:00,111.8,112.55,111.8,112.55,13181.0,108.9513,109.6822,108.9513,109.6822,13181.0
2021-04-23 13:30:00,112.61,113.05,112.51,113.05,28040.0,109.7407,110.1695,109.6432,110.1695,28040.0
2021-04-23 14:00:00,113.2,113.8,112.9,113.07,29401.0,110.3156,110.9004,110.0233,110.189,29401.0
2021-04-23 14:30:00,113.12,113.75,112.96,113.75,16615.0,110.2377,110.8516,110.0818,110.8516,16615.0
2021-04-23 15:00:00,113.69,114.15,113.45,114.11,23716.0,110.7932,111.2414,110.5593,111.2025,23716.0
2021-04-23 15:30:00,114.1,114.17,112.67,112.68,54461.0,111.1927,111.2609,109.7992,109.8089,54461.0
2021-04-26 09:30:00,114.79,116.23,114.48,115.51,93223.0,111.8651,113.2684,111.563,112.5668,93223.0
2021-04-26 10:00:00,115.77,116.12,114.73,115.58,41486.0,112.8202,113.1612,111.8067,112.635,41486.0
2021-04-26 10:30:00,115.7,116.44,115.2,116.23,44379.0,112.7519,113.4731,112.2647,113.2684,44379.0
2021-04-26 11:00:00,116.19,116.84,115.97,116.84,18638.0,113.2295,113.8629,113.0151,113.8629,18638.0
2021-04-26 11:30:00,116.58,117.01,116.28,116.75,28011.0,113.6095,114.0286,113.3172,113.7752,28011.0
2021-04-26 12:00:00,116.76,116.97,116.35,116.5,10434.0,113.7849,113.9896,113.3854,113.5316,10434.0
2021-04-26 12:30:00,116.45,116.67,116.45,116.51,12711.0,113.4828,113.6972,113.4828,113.5413,12711.0
2021-04-26 13:00:00,116.56,116.9,116.44,116.44,14987.0,113.59,113.9214,113.4731,113.4731,14987.0
2021-04-26 13:30:00,116.33,116.64,116.1,116.38,9324.0,113.3659,113.668,113.1418,113.4146,9324.0
2021-04-26 14:00:00,116.69,116.9,116.44,116.9,20126.0,113.7167,113.9214,113.4731,113.9214,20126.0
2021-04-26 14:30:00,116.83,116.93,116.65,116.93,3504.0,113.8532,113.9506,113.6777,113.9506,3504.0
2021-04-26 15:00:00,117.0,117.28,115.96,115.96,20317.0,114.0188,114.2917,113.0053,113.0053,20317.0
2021-04-26 15:30:00,115.95,116.76,115.68,116.4,70629.0,112.9956,113.7849,112.7325,113.4341,70629.0
2021-04-27 09:30:00,117.43,117.74,115.56,117.27,88078.0,114.4379,114.74,112.6155,114.2819,88078.0
2021-04-27 10:00:00,116.54,117.64,115.81,117.28,74744.0,113.5705,114.6425,112.8591,114.2917,74744.0
2021-04-27 10:30:00,117.31,118.0,116.54,117.61,69788.0,114.3209,114.9933,113.5705,114.6133,69788.0
2021-04-27 11:00:00,117.75,118.3,117.16,118.11,26511.0,114.7497,115.2857,114.1747,115.1005,26511.0
2021-04-27 11:30:00,118.11,118.27,117.39,118.01,16044.0,115.1005,115.2565,114.3989,115.0031,16044.0
2021-04-27 12:00:00,118.12,118.31,117.82,117.85,23046.0,115.1103,115.2954,114.8179,114.8472,23046.0
2021-04-27 12:30:00,117.62,117.63,115.55,116.05,44125.0,114.623,114.6328,112.6058,113.093,44125.0
2021-04-27 13:00:00,115.98,116.65,115.67,116.52,26019.0,113.0248,113.6777,112.7227,113.5511,26019.0
2021-04-27 13:30:00,116.44,116.82,116.15,116.8,9911.0,113.4731,113.8434,113.1905,113.8239,9911.0
2021-04-27 14:00:00,116.75,116.81,115.83,116.26,40617.0,113.7752,113.8337,112.8786,113.2977,40617.0
2021-04-27 14:30:00,116.39,116.47,115.99,115.99,16188.0,113.4244,113.5023,113.0346,113.0346,16188.0
2021-04-27 15:00:00,115.94,116.26,115.66,116.08,16627.0,112.9858,113.2977,112.713,113.1223,16627.0
2021-04-27 15:30:00,116.09,117.08,116.04,116.94,35208.0,113.132,114.0968,113.0833,113.9604,35208.0
2021-04-28 09:30:00,116.29,116.78,114.95,115.66,78156.0,113.3269,113.8044,112.0211,112.713,78156.0
2021-04-28 10:00:00,115.64,116.34,114.95,116.19,14923.0,112.6935,113.3756,112.0211,113.2295,14923.0
2021-04-28 10:30:00,116.35,117.24,115.8,117.11,34560.0,113.3854,114.2527,112.8494,114.126,34560.0
2021-04-28 11:00:00,116.99,117.02,116.34,116.61,23595.0,114.0091,114.0383,113.3756,113.6388,23595.0
2021-04-28 11:30:00,116.9,117.2,116.28,116.32,14874.0,113.9214,114.2137,113.3172,113.3561,14874.0
2021-04-28 12:00:00,116.41,116.95,116.06,116.91,13809.0,113.4439,113.9701,113.1028,113.9311,13809.0
2021-04-28 12:30:00,116.98,116.98,116.64,116.85,3360.0,113.9993,113.9993,113.668,113.8726,3360.0
2021-04-28 13:00:00,116.66,117.18,116.65,117.16,7162.0,113.6875,114.1942,113.6777,114.1747,7162.0
2021-04-28 13:30:00,117.08,117.24,116.6,116.78,14475.0,114.0968,114.2527,113.629,113.8044,14475.0
2021-04-28 14:00:00,116.5,117.89,116.5,117.77,29396.0,113.5316,114.8861,113.5316,114.7692,29396.0
2021-04-28 14:30:00,117.76,118.52,117.22,118.18,32610.0,114.7595,115.5001,114.2332,115.1688,32610.0
2021-04-28 15:00:00,118.07,118.26,116.85,117.74,9396.0,115.0616,115.2467,113.8726,114.74,9396.0
2021-04-28 15:30:00,117.61,118.17,117.14,117.62,20079.0,114.6133,115.159,114.1553,114.623,20079.0
2021-04-29 09:30:00,120.71,120.71,118.01,118.4,79778.0,117.6343,117.6343,115.0031,115.3832,79778.0
2021-04-29 10:00:00,117.94,118.76,116.92,117.01,34922.0,114.9349,115.734,113.9409,114.0286,34922.0
2021-04-29 10:30:00,117.0,117.09,115.19,116.86,47672.0,114.0188,114.1065,112.2549,113.8824,47672.0
2021-04-29 11:00:00,116.87,117.17,116.2,116.72,52544.0,113.8921,114.1845,113.2392,113.746,52544.0
2021-04-29 11:30:00,116.53,116.54,115.09,115.28,16109.0,113.5608,113.5705,112.1575,112.3426,16109.0
2021-04-29 12:00:00,115.0,115.0,112.89,113.37,77906.0,112.0698,112.0698,110.0135,110.4813,77906.0
2021-04-29 12:30:00,113.31,115.0,113.31,114.51,6468.0,110.4228,112.0698,110.4228,111.5923,6468.0
2021-04-29 13:00:00,114.33,114.6,114.0,114.56,23309.0,111.4169,111.68,111.0953,111.641,23309.0
2021-04-29 13:30:00,114.57,114.9,114.2,114.27,15357.0,111.6507,111.9723,111.2902,111.3584,15357.0
2021-04-29 14:00:00,114.46,115.71,114.46,115.57,44948.0,111.5435,112.7617,111.5435,112.6253,44948.0
2021-04-29 14:30:00,115.7,116.51,115.7,116.51,39640.0,112.7519,113.5413,112.7519,113.5413,39640.0
2021-04-29 15:00:00,116.62,116.83,115.03,115.06,24365.0,113.6485,113.8532,112.099,112.1283,24365.0
2021-04-29 15:30:00,114.96,116.5,114.92,116.34,46002.0,112.0308,113.5316,111.9918,113.3756,46002.0
2021-04-30 09:30:00,112.77,114.95,112.57,114.95,52774.0,109.8966,112.0211,109.7017,112.0211,52774.0
2021-04-30 10:00:00,115.14,115.8,114.68,115.29,11565.0,112.2062,112.8494,111.7579,112.3524,11565.0
2021-04-30 10:30:00,115.12,115.13,113.0,113.22,24591.0,112.1867,112.1965,110.1207,110.3351,24591.0
2021-04-30 11:00:00,112.75,113.52,112.55,113.2,22245.0,109.8771,110.6275,109.6822,110.3156,22245.0
2021-04-30 11:30:00,113.12,113.76,113.0,113.48,16177.0,110.2377,110.8614,110.1207,110.5885,16177.0
2021-04-30 12:00:00,113.5,113.86,112.93,113.23,9113.0,110.608,110.9588,110.0525,110.3449,9113.0
2021-04-30 12:30:00,113.56,113.56,112.62,113.23,6978.0,110.6665,110.6665,109.7504,110.3449,6978.0
2021-04-30 13:00:00,113.15,113.21,112.63,112.98,13911.0,110.2669,110.3254,109.7602,110.1013,13911.0
2021-04-30 13:30:00,113.0,113.03,110.76,111.17,40804.0,110.1207,110.15,107.9378,108.3374,40804.0
2021-04-30 14:00:00,111.17,111.72,110.79,111.44,25339.0,108.3374,108.8734,107.9671,108.6005,25339.0
2021-04-30 14:30:00,111.39,112.21,111.14,111.14,14727.0,108.5518,109.3509,108.3081,108.3081,14727.0
2021-04-30 15:00:00,111.34,111.7,110.54,111.69,29557.0,108.503,108.8539,107.7234,108.8441,29557.0
2021-04-30 15:30:00,111.58,111.72,110.37,111.58,36425.0,108.7369,108.8734,107.5578,108.7369,36425.0
2021-05-03 09:30:00,114.9,115.19,112.8,113.99,68446.0,111.9723,112.2549,109.9258,111.0855,68446.0
2021-05-03 10:00:00,113.48,113.84,112.35,112.43,36338.0,110.5885,110.9393,109.4873,109.5653,36338.0
2021-05-03 10:30:00,112.5,113.23,111.59,112.21,17876.0,109.6335,110.3449,108.7467,109.3509,17876.0
2021-05-03 11:00:00,111.86,113.62,111.59,112.57,18493.0,109.0098,110.7249,108.7467,109.7017,18493.0
2021-05-03 11:30:00,112.64,113.74,112.61,113.1,16218.0,109.7699,110.8419,109.7407,110.2182,16218.0
2021-05-03 12:00:00,112.99,114.21,112.99,114.05,10172.0,110.111,111.2999,110.111,111.144,10172.0
2021-05-03 12:30:00,113.99,113.99,113.05,113.55,9557.0,111.0855,111.0855,110.1695,110.6567,9557.0
2021-05-03 13:00:00,113.42,113.9,113.42,113.76,1982.0,110.53,110.9978,110.53,110.8614,1982.0
2021-05-03 13:30:00,113.67,114.14,113.66,113.94,5461.0,110.7737,111.2317,110.7639,111.0368,5461.0
2021-05-03 14:00:00,114.03,114.12,113.85,114.12,2933.0,111.1245,111.2122,110.9491,111.2122,2933.0
2021-05-03 14:30:00,114.12,114.83,114.12,114.61,14893.0,111.2122,111.9041,111.2122,111.6897,14893.0
2021-05-03 15:00:00,114.6,114.61,114.09,114.3,3920.0,111.68,111.6897,111.183,111.3876,3920.0
2021-05-03 15:30:00,114.4,114.4,112.97,113.25,22272.0,111.4851,111.4851,110.0915,110.3644,22272.0
2021-05-04 09:30:00,111.04,111.45,106.08,106.45,66594.0,108.2107,108.6102,103.3771,103.7376,66594.0
2021-05-04 10:00:00,106.5,109.17,105.59,109.17,72029.0,103.7864,106.3883,102.8996,106.3883,72029.0
2021-05-04 10:30:00,108.79,109.54,107.57,107.74,34178.0,106.018,106.7489,104.8291,104.9948,34178.0
2021-05-04 11:00:00,107.25,107.75,105.92,107.29,31150.0,104.5173,105.0045,103.2211,104.5562,31150.0
2021-05-04 11:30:00,107.3,107.49,106.01,106.57,37353.0,104.566,104.7511,103.3088,103.8546,37353.0
2021-05-04 12:00:00,106.66,108.07,106.65,107.86,19968.0,103.9423,105.3164,103.9325,105.1117,19968.0
2021-05-04 12:30:00,107.82,107.9,107.0,107.52,12133.0,105.0727,105.1507,104.2736,104.7804,12133.0
2021-05-04 13:00:00,107.6,108.2,107.41,108.19,9230.0,104.8583,105.443,104.6732,105.4333,9230.0
2021-05-04 13:30:00,108.09,108.41,107.81,108.21,4116.0,105.3359,105.6477,105.063,105.4528,4116.0
2021-05-04 14:00:00,107.99,108.84,107.5,107.62,25350.0,105.2384,106.0667,104.7609,104.8778,25350.0
2021-05-04 14:30:00,108.03,108.55,107.69,108.05,5311.0,105.2774,105.7841,104.946,105.2969,5311.0
2021-05-04 15:00:00,108.06,108.18,107.66,107.86,15700.0,105.3066,105.4236,104.9168,105.1117,15700.0
2021-05-04 15:30:00,108.05,109.02,107.81,109.02,13114.0,105.2969,106.2422,105.063,106.2422,13114.0
2021-05-05 09:30:00,110.51,110.86,108.0,108.42,46328.0,107.6942,108.0353,105.2481,105.6574,46328.0
2021-05-05 10:00:00,108.33,108.41,106.26,106.99,21855.0,105.5697,105.6477,103.5525,104.2639,21855.0
2021-05-05 10:30:00,107.05,108.92,106.38,108.87,20431.0,104.3224,106.1447,103.6694,106.096,20431.0
2021-05-05 11:00:00,109.0,110.19,108.83,109.67,11055.0,106.2227,107.3823,106.057,106.8756,11055.0
2021-05-05 11:30:00,110.25,110.25,109.64,109.67,8158.0,107.4408,107.4408,106.8464,106.8756,8158.0
2021-05-05 12:00:00,109.93,110.28,109.93,109.93,2447.0,107.129,107.47,107.129,107.129,2447.0
2021-05-05 12:30:00,109.78,109.96,108.71,108.72,10318.0,106.9828,107.1582,105.9401,105.9498,10318.0
2021-05-05 13:00:00,108.86,109.24,108.42,109.0,6948.0,106.0862,106.4565,105.6574,106.2227,6948.0
2021-05-05 13:30:00,109.28,110.07,109.18,109.78,8712.0,106.4955,107.2654,106.3981,106.9828,8712.0
2021-05-05 14:00:00,109.79,109.79,109.12,109.51,11594.0,106.9925,106.9925,106.3396,106.7197,11594.0
2021-05-05 14:30:00,109.47,109.64,109.0,109.0,11800.0,106.6807,106.8464,106.2227,106.2227,11800.0
2021-05-05 15:00:00,108.92,108.99,106.43,107.3,17912.0,106.1447,106.2129,103.7181,104.566,17912.0
2021-05-05 15:30:00,107.19,108.0,106.85,107.69,18054.0,104.4588,105.2481,104.1274,104.946,18054.0
2021-05-06 09:30:00,108.05,108.05,104.56,104.56,35693.0,105.2969,105.2969,101.8958,101.8958,35693.0
2021-05-06 10:00:00,104.51,105.0,102.88,103.13,40376.0,101.8471,102.3246,100.2586,100.5022,40376.0
2021-05-06 10:30:00,103.03,104.26,103.0,103.59,21108.0,100.4048,101.6034,100.3755,100.9505,21108.0
2021-05-06 11:00:00,103.79,104.5,102.39,104.49,41491.0,101.1454,101.8373,99.7811,101.8276,41491.0
2021-05-06 11:30:00,104.38,105.91,104.23,105.82,22539.0,101.7204,103.2114,101.5742,103.1237,22539.0
2021-05-06 12:00:00,105.82,106.06,105.05,106.06,10672.0,103.1237,103.3576,102.3733,103.3576,10672.0
2021-05-06 12:30:00,105.61,105.66,104.66,105.06,11566.0,102.919,102.9678,101.9932,102.3831,11566.0
2021-05-06 13:00:00,105.43,105.53,104.68,105.34,10230.0,102.7436,102.8411,102.0127,102.6559,10230.0
2021-05-06 13:30:00,105.36,105.53,104.23,104.47,9862.0,102.6754,102.8411,101.5742,101.8081,9862.0
2021-05-06 14:00:00,104.46,105.15,103.74,103.81,9521.0,101.7983,102.4708,101.0967,101.1649,9521.0
2021-05-06 14:30:00,103.81,104.15,103.06,103.72,16570.0,101.1649,101.4962,100.434,101.0772,16570.0
2021-05-06 15:00:00,103.64,105.93,103.63,105.83,21722.0,100.9992,103.2309,100.9895,103.1334,21722.0
2021-05-06 15:30:00,105.81,108.33,105.64,108.33,80883.0,103.1139,105.5697,102.9483,105.5697,80883.0
2021-05-07 09:30:00,108.07,111.05,107.46,109.6,66832.0,105.3164,108.2204,104.7219,106.8074,66832.0
2021-05-07 10:00:00,109.73,111.93,109.72,111.16,53823.0,106.9341,109.078,106.9243,108.3276,53823.0
2021-05-07 10:30:00,111.36,112.84,111.1,112.46,28743.0,108.5225,109.9648,108.2692,109.5945,28743.0
2021-05-07 11:00:00,112.5,112.56,111.58,111.62,18415.0,109.6335,109.692,108.7369,108.7759,18415.0
2021-05-07 11:30:00,111.89,112.09,111.0,111.02,7004.0,109.039,109.2339,108.1717,108.1912,7004.0
2021-05-07 12:00:00,110.91,112.0,110.89,111.82,8302.0,108.084,109.1462,108.0645,108.9708,8302.0
2021-05-07 12:30:00,112.01,112.15,111.64,112.15,5855.0,109.156,109.2924,108.7954,109.2924,5855.0
2021-05-07 13:00:00,112.0,112.37,111.46,111.61,11073.0,109.1462,109.5068,108.62,108.7662,11073.0
2021-05-07 13:30:00,111.64,112.02,111.6,111.74,9795.0,108.7954,109.1657,108.7564,108.8928,9795.0
2021-05-07 14:00:00,111.17,111.91,110.93,111.9,3729.0,108.3374,109.0585,108.1035,109.0488,3729.0
2021-05-07 14:30:00,111.82,112.01,111.12,112.0,23391.0,108.9708,109.156,108.2886,109.1462,23391.0
2021-05-07 15:00:00,111.99,112.43,111.84,111.9,5513.0,109.1365,109.5653,108.9903,109.0488,5513.0
2021-05-07 15:30:00,111.99,112.33,111.41,112.15,70967.0,109.1365,109.4678,108.5713,109.2924,70967.0
2021-05-10 09:30:00,111.79,112.44,108.75,109.72,71629.0,108.9416,109.575,105.979,106.9243,71629.0
2021-05-10 10:00:00,109.67,111.03,109.24,109.56,30353.0,106.8756,108.2009,106.4565,106.7684,30353.0
2021-05-10 10:30:00,109.4,109.57,108.31,109.12,28517.0,106.6125,106.7781,105.5502,106.3396,28517.0
2021-05-10 11:00:00,109.05,110.2,108.67,110.15,18718.0,106.2714,107.3921,105.9011,107.3434,18718.0
2021-05-10 11:30:00,110.2,110.26,109.94,110.26,9983.0,107.3921,107.4506,107.1387,107.4506,9983.0
2021-05-10 12:00:00,110.2,110.5,109.5,109.5,5632.0,107.3921,107.6844,106.7099,106.7099,5632.0
2021-05-10 12:30:00,109.71,109.78,108.67,108.7,13740.0,106.9146,106.9828,105.9011,105.9303,13740.0
2021-05-10 13:00:00,108.75,109.45,108.64,109.19,8722.0,105.979,106.6612,105.8718,106.4078,8722.0
2021-05-10 13:30:00,108.75,109.0,108.21,108.57,18999.0,105.979,106.2227,105.4528,105.8036,18999.0
2021-05-10 14:00:00,108.46,108.47,105.66,106.29,73262.0,105.6964,105.7062,102.9678,103.5817,73262.0
2021-05-10 14:30:00,106.15,106.65,104.72,105.33,33145.0,103.4453,103.9325,102.0517,102.6462,33145.0
2021-05-10 15:00:00,105.34,105.74,104.24,105.15,45578.0,102.6559,103.0457,101.5839,102.4708,45578.0
2021-05-10 15:30:00,105.05,105.22,103.53,103.53,55607.0,102.3733,102.539,100.892,100.892,55607.0
2021-05-11 09:30:00,96.79,102.79,96.17,102.76,138123.0,94.3238,100.1709,93.7196,100.1417,138123.0
2021-05-11 10:00:00,102.54,102.84,98.35,98.35,92900.0,99.9273,100.2196,95.844,95.844,92900.0
2021-05-11 10:30:00,98.14,100.68,97.43,99.88,67037.0,95.6394,98.1147,94.9475,97.335,67037.0
2021-05-11 11:00:00,99.9,102.07,98.86,101.93,32148.0,97.3545,99.4692,96.341,99.3328,32148.0
2021-05-11 11:30:00,101.88,103.0,101.07,101.88,49181.0,99.2841,100.3755,98.4947,99.2841,49181.0
2021-05-11 12:00:00,101.58,102.53,101.36,101.52,23445.0,98.9917,99.9175,98.7773,98.9333,23445.0
2021-05-11 12:30:00,101.54,102.56,100.28,100.79,27647.0,98.9527,99.9468,97.7249,98.2219,27647.0
2021-05-11 13:00:00,100.95,102.83,100.8,102.83,18756.0,98.3778,100.2099,98.2316,100.2099,18756.0
2021-05-11 13:30:00,102.89,103.69,102.67,103.18,13536.0,100.2683,101.048,100.054,100.551,13536.0
2021-05-11 14:00:00,103.41,104.53,102.64,104.49,15259.0,100.7751,101.8666,100.0247,101.8276,15259.0
2021-05-11 14:30:00,104.11,104.11,102.37,102.7,39680.0,101.4573,101.4573,99.7616,100.0832,39680.0
2021-05-11 15:00:00,102.63,103.81,101.75,103.53,33871.0,100.015,101.1649,99.1574,100.892,33871.0
2021-05-11 15:30:00,103.44,103.66,101.81,102.59,45981.0,100.8043,101.0187,99.2159,99.976,45981.0
2021-05-12 09:30:00,99.82,102.25,99.4,99.4,89213.0,97.2766,99.6447,96.8673,96.8673,89213.0
2021-05-12 10:00:00,99.51,101.14,98.95,99.24,51204.0,96.9745,98.5629,96.4287,96.7114,51204.0
2021-05-12 10:30:00,99.14,99.69,98.4,99.09,68205.0,96.6139,97.1499,95.8928,96.5652,68205.0
2021-05-12 11:00:00,99.3,100.85,99.17,99.18,20749.0,96.7698,98.2803,96.6431,96.6529,20749.0
2021-05-12 11:30:00,99.0,99.08,97.3,97.33,32127.0,96.4775,96.5554,94.8208,94.85,32127.0
2021-05-12 12:00:00,97.3,97.63,96.18,97.34,35903.0,94.8208,95.1424,93.7293,94.8598,35903.0
2021-05-12 12:30:00,97.08,97.94,96.61,97.86,20416.0,94.6064,95.4445,94.1484,95.3665,20416.0
2021-05-12 13:00:00,97.71,99.07,97.7,97.95,13932.0,95.2203,96.5457,95.2106,95.4542,13932.0
2021-05-12 13:30:00,97.81,98.54,97.53,98.17,12620.0,95.3178,96.0292,95.0449,95.6686,12620.0
2021-05-12 14:00:00,97.66,98.15,96.25,96.25,28000.0,95.1716,95.6491,93.7975,93.7975,28000.0
2021-05-12 14:30:00,96.19,97.11,95.56,95.58,43633.0,93.7391,94.6356,93.1251,93.1446,43633.0
2021-05-12 15:00:00,95.52,95.7,92.55,92.91,96483.0,93.0861,93.2615,90.1918,90.5426,96483.0
2021-05-12 15:30:00,92.88,93.62,92.09,92.62,96253.0,90.5134,91.2345,89.7435,90.26,96253.0
2021-05-13 09:30:00,94.39,98.89,93.85,98.8,132674.0,91.9849,96.3703,91.4587,96.2826,132674.0
2021-05-13 10:00:00,99.0,99.86,98.0,98.63,65555.0,96.4775,97.3156,95.5029,96.1169,65555.0
2021-05-13 10:30:00,99.0,99.04,97.01,97.69,45891.0,96.4775,96.5164,94.5382,95.2008,45891.0
2021-05-13 11:00:00,97.57,97.57,95.37,95.54,39622.0,95.0839,95.0839,92.94,93.1056,39622.0
2021-05-13 11:30:00,95.57,96.32,94.45,94.54,28925.0,93.1349,93.8658,92.0434,92.1311,28925.0
2021-05-13 12:00:00,94.78,95.79,94.78,95.71,20748.0,92.365,93.3493,92.365,93.2713,20748.0
2021-05-13 12:30:00,95.86,96.12,94.01,94.48,18914.0,93.4175,93.6708,91.6146,92.0726,18914.0
2021-05-13 13:00:00,94.39,95.52,93.45,93.89,22499.0,91.9849,93.0861,91.0689,91.4977,22499.0
2021-05-13 13:30:00,94.07,94.18,92.57,94.18,50287.0,91.6731,91.7803,90.2113,91.7803,50287.0
2021-05-13 14:00:00,94.08,96.57,94.08,96.54,60908.0,91.6828,94.1094,91.6828,94.0801,60908.0
2021-05-13 14:30:00,96.62,97.65,96.28,96.4,18454.0,94.1581,95.1619,93.8268,93.9437,18454.0
2021-05-13 15:00:00,96.71,97.75,96.71,97.62,12501.0,94.2458,95.2593,94.2458,95.1326,12501.0
2021-05-13 15:30:00,97.86,98.8,97.27,97.71,53790.0,95.3665,96.2826,94.7915,95.2203,53790.0
2021-05-14 09:30:00,100.54,101.9,99.18,101.69,65188.0,97.9782,99.3036,96.6529,99.0989,65188.0
2021-05-14 10:00:00,101.87,103.25,101.62,103.04,71751.0,99.2743,100.6192,99.0307,100.4145,71751.0
2021-05-14 10:30:00,103.2,103.42,102.65,103.02,32548.0,100.5704,100.7848,100.0345,100.395,32548.0
2021-05-14 11:00:00,103.11,103.11,101.64,101.64,24827.0,100.4827,100.4827,99.0502,99.0502,24827.0
2021-05-14 11:30:00,101.69,102.82,101.69,102.82,15303.0,99.0989,100.2001,99.0989,100.2001,15303.0
2021-05-14 12:00:00,102.79,103.37,102.79,103.09,15768.0,100.1709,100.7361,100.1709,100.4633,15768.0
2021-05-14 12:30:00,103.25,103.4,102.74,103.19,7614.0,100.6192,100.7654,100.1222,100.5607,7614.0
2021-05-14 13:00:00,103.34,103.4,102.82,103.35,10288.0,100.7069,100.7654,100.2001,100.7166,10288.0
2021-05-14 13:30:00,103.5,103.61,103.1,103.53,11467.0,100.8628,100.97,100.473,100.892,11467.0
2021-05-14 14:00:00,103.48,104.48,103.48,104.48,16020.0,100.8433,101.8178,100.8433,101.8178,16020.0
2021-05-14 14:30:00,104.5,105.16,104.42,105.13,8543.0,101.8373,102.4805,101.7594,102.4513,8543.0
2021-05-14 15:00:00,105.32,105.32,104.28,104.55,24121.0,102.6364,102.6364,101.6229,101.8861,24121.0
2021-05-14 15:30:00,104.59,105.04,103.98,104.79,29627.0,101.925,102.3636,101.3306,102.1199,29627.0
2021-05-17 09:30:00,102.94,104.07,100.94,101.15,67595.0,100.3171,101.4183,98.368,98.5727,67595.0
2021-05-17 10:00:00,100.9,103.23,100.55,101.45,46321.0,98.3291,100.5997,97.988,98.865,46321.0
2021-05-17 10:30:00,101.37,104.01,100.75,103.1,33103.0,98.7871,101.3598,98.1829,100.473,33103.0
2021-05-17 11:00:00,102.59,103.29,101.72,103.07,17431.0,99.976,100.6582,99.1282,100.4438,17431.0
2021-05-17 11:30:00,103.08,103.46,101.88,102.23,20761.0,100.4535,100.8238,99.2841,99.6252,20761.0
2021-05-17 12:00:00,102.12,102.78,101.73,102.78,15899.0,99.518,100.1612,99.1379,100.1612,15899.0
2021-05-17 12:30:00,102.74,103.58,102.74,103.44,4044.0,100.1222,100.9408,100.1222,100.8043,4044.0
2021-05-17 13:00:00,103.5,103.67,102.57,102.7,5941.0,100.8628,101.0285,99.9565,100.0832,5941.0
2021-05-17 13:30:00,102.69,103.19,102.36,103.13,7838.0,100.0734,100.5607,99.7519,100.5022,7838.0
2021-05-17 14:00:00,103.2,104.0,103.2,103.62,6581.0,100.5704,101.3501,100.5704,100.9797,6581.0
2021-05-17 14:30:00,103.76,104.13,102.94,104.13,12503.0,101.1162,101.4768,100.3171,101.4768,12503.0
2021-05-17 15:00:00,104.04,104.59,103.97,104.38,7980.0,101.389,101.925,101.3208,101.7204,7980.0
2021-05-17 15:30:00,104.48,105.3,104.42,105.22,28180.0,101.8178,102.6169,101.7594,102.539,28180.0
2021-05-18 09:30:00,105.33,106.68,104.07,106.3,64225.0,102.6462,103.9618,101.4183,103.5915,64225.0
2021-05-18 10:00:00,106.37,107.22,105.53,107.22,19191.0,103.6597,104.488,102.8411,104.488,19191.0
2021-05-18 10:30:00,107.19,107.89,106.63,107.09,17566.0,104.4588,105.1409,103.9131,104.3613,17566.0
2021-05-18 11:00:00,107.2,107.49,106.38,107.33,10439.0,104.4685,104.7511,103.6694,104.5952,10439.0
2021-05-18 11:30:00,107.24,107.25,106.14,106.59,19052.0,104.5075,104.5173,103.4355,103.8741,19052.0
2021-05-18 12:00:00,106.16,106.71,106.16,106.71,3492.0,103.455,103.991,103.455,103.991,3492.0
2021-05-18 12:30:00,106.67,106.9,106.49,106.49,7417.0,103.952,104.1762,103.7766,103.7766,7417.0
2021-05-18 13:00:00,106.53,107.0,106.32,106.95,5067.0,103.8156,104.2736,103.611,104.2249,5067.0
2021-05-18 13:30:00,107.01,107.05,106.64,106.65,4285.0,104.2834,104.3224,103.9228,103.9325,4285.0
2021-05-18 14:00:00,106.5,106.63,105.84,105.92,9178.0,103.7864,103.9131,103.1432,103.2211,9178.0
2021-05-18 14:30:00,105.69,105.85,103.84,105.02,39088.0,102.997,103.1529,101.1941,102.3441,39088.0
2021-05-18 15:00:00,105.29,105.46,104.86,105.09,11194.0,102.6072,102.7729,102.1882,102.4123,11194.0
2021-05-18 15:30:00,105.06,105.55,102.58,102.8,41571.0,102.3831,102.8606,99.9662,100.1806,41571.0
2021-05-19 09:30:00,97.74,98.67,96.25,96.99,100801.0,95.2496,96.1559,93.7975,94.5187,100801.0
2021-05-19 10:00:00,97.12,97.6,94.94,97.6,61181.0,94.6454,95.1131,92.5209,95.1131,61181.0
2021-05-19 10:30:00,97.22,97.81,95.2,97.81,52378.0,94.7428,95.3178,92.7743,95.3178,52378.0
2021-05-19 11:00:00,97.69,98.28,96.45,97.93,45194.0,95.2008,95.7758,93.9924,95.4347,45194.0
2021-05-19 11:30:00,97.87,98.13,97.09,97.86,24911.0,95.3763,95.6296,94.6161,95.3665,24911.0
2021-05-19 12:00:00,97.81,98.85,97.52,98.24,18632.0,95.3178,96.3313,95.0352,95.7368,18632.0
2021-05-19 12:30:00,98.31,98.67,97.95,98.31,7765.0,95.805,96.1559,95.4542,95.805,7765.0
2021-05-19 13:00:00,98.56,99.35,98.56,98.63,12012.0,96.0487,96.8185,96.0487,96.1169,12012.0
2021-05-19 13:30:00,98.78,99.02,98.33,98.85,7416.0,96.2631,96.497,95.8245,96.3313,7416.0
2021-05-19 14:00:00,98.86,100.09,97.08,99.68,45184.0,96.341,97.5397,94.6064,97.1401,45184.0
2021-05-19 14:30:00,99.8,100.25,98.44,98.58,27703.0,97.2571,97.6956,95.9317,96.0682,27703.0
2021-05-19 15:00:00,98.57,100.65,98.41,100.61,30060.0,96.0584,98.0854,95.9025,98.0464,30060.0
2021-05-19 15:30:00,100.06,100.56,99.08,100.55,44232.0,97.5105,97.9977,96.5554,97.988,44232.0
2021-05-20 09:30:00,100.94,100.95,98.32,100.06,83870.0,98.368,98.3778,95.8148,97.5105,83870.0
2021-05-20 10:00:00,100.44,101.26,99.69,101.05,26719.0,97.8808,98.6799,97.1499,98.4752,26719.0
2021-05-20 10:30:00,100.72,101.5,100.44,100.45,27375.0,98.1536,98.9138,97.8808,97.8905,27375.0
2021-05-20 11:00:00,100.48,101.4,100.48,101.04,6507.0,97.9198,98.8163,97.9198,98.4655,6507.0
2021-05-20 11:30:00,101.16,101.82,101.16,101.57,18248.0,98.5824,99.2256,98.5824,98.982,18248.0
2021-05-20 12:00:00,101.32,101.33,100.6,100.76,13382.0,98.7384,98.7481,98.0367,98.1926,13382.0
2021-05-20 12:30:00,100.45,100.45,99.67,100.05,14430.0,97.8905,97.8905,97.1304,97.5007,14430.0
2021-05-20 13:00:00,100.17,100.87,100.09,100.69,9007.0,97.6177,98.2998,97.5397,98.1244,9007.0
2021-05-20 13:30:00,100.89,101.0,99.96,100.3,11993.0,98.3193,98.4265,97.413,97.7443,11993.0
2021-05-20 14:00:00,100.25,100.6,100.09,100.6,12813.0,97.6956,98.0367,97.5397,98.0367,12813.0
2021-05-20 14:30:00,100.58,101.09,100.47,101.09,5590.0,98.0172,98.5142,97.91,98.5142,5590.0
2021-05-20 15:00:00,100.85,102.84,100.84,102.7,26086.0,98.2803,100.2196,98.2706,100.0832,26086.0
2021-05-20 15:30:00,102.85,103.02,101.94,102.44,36302.0,100.2294,100.395,99.3426,99.8298,36302.0
2021-05-21 09:30:00,105.09,106.5,104.69,106.22,52035.0,102.4123,103.7864,102.0225,103.5135,52035.0
2021-05-21 10:00:00,106.52,106.57,104.64,104.97,38469.0,103.8059,103.8546,101.9738,102.2953,38469.0
2021-05-21 10:30:00,105.22,105.52,104.17,105.26,16518.0,102.539,102.8313,101.5157,102.578,16518.0
2021-05-21 11:00:00,105.39,106.0,104.19,104.22,10650.0,102.7046,103.2991,101.5352,101.5645,10650.0
2021-05-21 11:30:00,104.22,104.72,103.75,103.98,18523.0,101.5645,102.0517,101.1064,101.3306,18523.0
2021-05-21 12:00:00,103.99,104.17,103.38,103.83,20059.0,101.3403,101.5157,100.7459,101.1844,20059.0
2021-05-21 12:30:00,103.97,104.03,102.71,103.4,14265.0,101.3208,101.3793,100.0929,100.7654,14265.0
2021-05-21 13:00:00,103.28,103.99,103.12,103.91,2850.0,100.6484,101.3403,100.4925,101.2624,2850.0
2021-05-21 13:30:00,104.01,104.17,103.81,104.07,4296.0,101.3598,101.5157,101.1649,101.4183,4296.0
2021-05-21 14:00:00,104.04,104.33,103.94,104.05,4989.0,101.389,101.6717,101.2916,101.3988,4989.0
2021-05-21 14:30:00,104.01,104.46,103.87,104.46,11069.0,101.3598,101.7983,101.2234,101.7983,11069.0
2021-05-21 15:00:00,104.42,104.8,104.22,104.63,15896.0,101.7594,102.1297,101.5645,101.964,15896.0
2021-05-21 15:30:00,104.58,104.82,103.15,103.22,48793.0,101.9153,102.1492,100.5217,100.5899,48793.0
2021-05-24 09:30:00,104.84,105.85,103.27,105.64,84234.0,102.1687,103.1529,100.6387,102.9483,84234.0
2021-05-24 10:00:00,105.69,106.0,104.72,105.05,19763.0,102.997,103.2991,102.0517,102.3733,19763.0
2021-05-24 10:30:00,104.73,105.76,104.73,104.84,16356.0,102.0615,103.0652,102.0615,102.1687,16356.0
2021-05-24 11:00:00,104.7,105.44,104.66,105.4,6653.0,102.0322,102.7534,101.9932,102.7144,6653.0
2021-05-24 11:30:00,105.37,105.4,104.71,104.73,6473.0,102.6852,102.7144,102.042,102.0615,6473.0
2021-05-24 12:00:00,104.65,104.68,104.08,104.22,21206.0,101.9835,102.0127,101.428,101.5645,21206.0
2021-05-24 12:30:00,104.27,104.55,104.23,104.5,5808.0,101.6132,101.8861,101.5742,101.8373,5808.0
2021-05-24 13:00:00,104.79,105.0,104.63,105.0,5026.0,102.1199,102.3246,101.964,102.3246,5026.0
2021-05-24 13:30:00,104.94,105.68,104.94,105.68,13231.0,102.2661,102.9873,102.2661,102.9873,13231.0
2021-05-24 14:00:00,105.78,105.8,105.53,105.68,6986.0,103.0847,103.1042,102.8411,102.9873,6986.0
2021-05-24 14:30:00,105.8,106.23,105.79,106.22,17585.0,103.1042,103.5232,103.0945,103.5135,17585.0
2021-05-24 15:00:00,106.25,106.72,106.13,106.13,21468.0,103.5427,104.0008,103.4258,103.4258,21468.0
2021-05-24 15:30:00,106.2,106.32,104.98,105.25,67753.0,103.494,103.611,102.3051,102.5682,67753.0
2021-05-25 09:30:00,106.51,108.5,105.64,105.64,71063.0,103.7961,105.7354,102.9483,102.9483,71063.0
2021-05-25 10:00:00,105.92,106.7,105.3,106.65,35180.0,103.2211,103.9813,102.6169,103.9325,35180.0
2021-05-25 10:30:00,106.37,106.64,105.54,106.17,9246.0,103.6597,103.9228,102.8508,103.4648,9246.0
2021-05-25 11:00:00,105.81,105.81,103.59,103.83,31530.0,103.1139,103.1139,100.9505,101.1844,31530.0
2021-05-25 11:30:00,103.97,104.95,103.09,104.95,20242.0,101.3208,102.2759,100.4633,102.2759,20242.0
2021-05-25 12:00:00,104.85,105.01,104.6,105.0,13712.0,102.1784,102.3343,101.9348,102.3246,13712.0
2021-05-25 12:30:00,105.01,105.14,104.67,104.86,6388.0,102.3343,102.461,102.003,102.1882,6388.0
2021-05-25 13:00:00,104.74,105.0,104.53,104.94,5648.0,102.0712,102.3246,101.8666,102.2661,5648.0
2021-05-25 13:30:00,104.45,104.81,104.45,104.66,848.0,101.7886,102.1394,101.7886,101.9932,848.0
2021-05-25 14:00:00,104.25,104.43,103.98,104.06,11031.0,101.5937,101.7691,101.3306,101.4085,11031.0
2021-05-25 14:30:00,103.9,104.3,103.2,103.2,18507.0,101.2526,101.6424,100.5704,100.5704,18507.0
2021-05-25 15:00:00,103.1,103.67,102.6,103.48,21390.0,100.473,101.0285,99.9857,100.8433,21390.0
2021-05-25 15:30:00,102.99,103.3,102.1,102.22,22944.0,100.3658,100.6679,99.4985,99.6154,22944.0
2021-05-26 09:30:00,103.43,105.38,103.43,104.77,37091.0,100.7946,102.6949,100.7946,102.1004,37091.0
2021-05-26 10:00:00,104.28,106.07,103.99,105.97,26597.0,101.6229,103.3673,101.3403,103.2699,26597.0
2021-05-26 10:30:00,106.17,106.38,105.7,106.25,41063.0,103.4648,103.6694,103.0067,103.5427,41063.0
2021-05-26 11:00:00,106.21,106.5,105.8,106.01,18866.0,103.5038,103.7864,103.1042,103.3088,18866.0
2021-05-26 11:30:00,106.13,107.04,105.92,106.91,28121.0,103.4258,104.3126,103.2211,104.1859,28121.0
2021-05-26 12:00:00,107.01,107.32,106.93,107.18,16002.0,104.2834,104.5855,104.2054,104.449,16002.0
2021-05-26 12:30:00,107.09,107.15,106.64,106.64,13970.0,104.3613,104.4198,103.9228,103.9228,13970.0
2021-05-26 13:00:00,107.11,107.6,106.65,107.55,24283.0,104.3808,104.8583,103.9325,104.8096,24283.0
2021-05-26 13:30:00,107.5,107.5,106.65,107.08,14075.0,104.7609,104.7609,103.9325,104.3516,14075.0
2021-05-26 14:00:00,107.19,107.89,107.19,107.78,9790.0,104.4588,105.1409,104.4588,105.0337,9790.0
2021-05-26 14:30:00,107.91,108.18,107.77,108.17,22499.0,105.1604,105.4236,105.024,105.4138,22499.0
2021-05-26 15:00:00,108.09,108.24,107.79,108.12,11093.0,105.3359,105.482,105.0435,105.3651,11093.0
2021-05-26 15:30:00,108.25,108.34,107.66,108.02,52558.0,105.4918,105.5795,104.9168,105.2676,52558.0
2021-05-27 09:30:00,110.33,110.8,109.1,110.73,72644.0,107.5188,107.9768,106.3201,107.9086,72644.0
2021-05-27 10:00:00,110.45,111.23,109.84,110.91,36149.0,107.6357,108.3958,107.0413,108.084,36149.0
2021-05-27 10:30:00,111.02,111.05,109.89,110.58,7445.0,108.1912,108.2204,107.09,107.7624,7445.0
2021-05-27 11:00:00,110.94,111.1,110.52,110.75,11017.0,108.1132,108.2692,107.7039,107.9281,11017.0
2021-05-27 11:30:00,110.64,111.12,110.4,111.04,18522.0,107.8209,108.2886,107.587,108.2107,18522.0
2021-05-27 12:00:00,111.04,111.11,110.87,110.9,7581.0,108.2107,108.2789,108.045,108.0743,7581.0
2021-05-27 12:30:00,111.0,111.26,111.0,111.07,11536.0,108.1717,108.4251,108.1717,108.2399,11536.0
2021-05-27 13:00:00,111.2,111.39,111.08,111.12,7300.0,108.3666,108.5518,108.2497,108.2886,7300.0
2021-05-27 13:30:00,111.19,111.94,111.15,111.93,20549.0,108.3569,109.0878,108.3179,109.078,20549.0
2021-05-27 14:00:00,112.0,112.0,110.89,111.7,41871.0,109.1462,109.1462,108.0645,108.8539,41871.0
2021-05-27 14:30:00,111.74,112.09,111.66,112.02,13667.0,108.8928,109.2339,108.8149,109.1657,13667.0
2021-05-27 15:00:00,111.99,112.09,111.48,112.06,13432.0,109.1365,109.2339,108.6395,109.2047,13432.0
2021-05-27 15:30:00,112.11,112.2,111.24,111.27,42553.0,109.2534,109.3411,108.4056,108.4348,42553.0
2021-05-28 09:30:00,113.34,113.41,111.57,112.52,42834.0,110.4521,110.5203,108.7272,109.653,42834.0
2021-05-28 10:00:00,112.0,112.35,110.33,110.35,55338.0,109.1462,109.4873,107.5188,107.5383,55338.0
2021-05-28 10:30:00,110.31,111.09,110.3,110.95,17482.0,107.4993,108.2594,107.4895,108.123,17482.0
2021-05-28 11:00:00,110.93,111.7,110.93,111.3,20869.0,108.1035,108.8539,108.1035,108.4641,20869.0
2021-05-28 11:30:00,111.18,111.69,111.0,111.46,10422.0,108.3471,108.8441,108.1717,108.62,10422.0
2021-05-28 12:00:00,111.2,111.47,110.78,111.44,12449.0,108.3666,108.6297,107.9573,108.6005,12449.0
2021-05-28 12:30:00,111.51,111.77,111.27,111.57,4918.0,108.6687,108.9221,108.4348,108.7272,4918.0
2021-05-28 13:00:00,111.67,112.16,111.66,111.87,10876.0,108.8246,109.3021,108.8149,109.0195,10876.0
2021-05-28 13:30:00,111.85,112.01,111.6,111.63,9132.0,109.0,109.156,108.7564,108.7857,9132.0
2021-05-28 14:00:00,111.75,111.87,111.1,111.5,21661.0,108.9026,109.0195,108.2692,108.659,21661.0
2021-05-28 14:30:00,111.39,111.41,111.0,111.0,5523.0,108.5518,108.5713,108.1717,108.1717,5523.0
2021-05-28 15:00:00,111.2,111.4,110.9,111.08,15942.0,108.3666,108.5615,108.0743,108.2497,15942.0
2021-05-28 15:30:00,110.96,111.2,110.45,111.16,25646.0,108.1327,108.3666,107.6357,108.3276,25646.0
2021-06-01 09:30:00,113.76,114.0,112.95,113.12,41091.0,110.8614,111.0953,110.072,110.2377,41091.0
2021-06-01 10:00:00,113.42,114.17,112.27,113.09,39074.0,110.53,111.2609,109.4093,110.2085,39074.0
2021-06-01 10:30:00,113.14,113.82,111.66,112.13,18888.0,110.2572,110.9198,108.8149,109.2729,18888.0
2021-06-01 11:00:00,112.22,113.47,112.22,113.47,6714.0,109.3606,110.5788,109.3606,110.5788,6714.0
2021-06-01 11:30:00,113.36,113.77,113.28,113.5,17559.0,110.4716,110.8711,110.3936,110.608,17559.0
2021-06-01 12:00:00,113.4,114.16,113.39,114.16,4966.0,110.5106,111.2512,110.5008,111.2512,4966.0
2021-06-01 12:30:00,114.15,114.66,113.98,113.98,9689.0,111.2414,111.7384,111.0758,111.0758,9689.0
2021-06-01 13:00:00,113.91,113.91,113.47,113.54,1772.0,111.0076,111.0076,110.5788,110.647,1772.0
2021-06-01 13:30:00,113.54,113.89,113.28,113.79,3270.0,110.647,110.9881,110.3936,110.8906,3270.0
2021-06-01 14:00:00,113.87,114.5,113.86,114.5,2605.0,110.9686,111.5825,110.9588,111.5825,2605.0
2021-06-01 14:30:00,114.55,115.22,114.52,115.21,18575.0,111.6312,112.2842,111.602,112.2744,18575.0
2021-06-01 15:00:00,115.26,115.44,115.0,115.08,13061.0,112.3232,112.4986,112.0698,112.1477,13061.0
2021-06-01 15:30:00,115.0,115.0,114.49,114.85,22452.0,112.0698,112.0698,111.5728,111.9236,22452.0
2021-06-02 09:30:00,116.01,116.01,112.97,113.01,60061.0,113.054,113.054,110.0915,110.1305,60061.0
2021-06-02 10:00:00,113.4,114.0,113.07,113.74,36278.0,110.5106,111.0953,110.189,110.8419,36278.0
2021-06-02 10:30:00,113.96,114.34,112.9,113.98,17266.0,111.0563,111.4266,110.0233,111.0758,17266.0
2021-06-02 11:00:00,114.07,114.39,113.81,114.18,34211.0,111.1635,111.4753,110.9101,111.2707,34211.0
2021-06-02 11:30:00,114.1,114.17,113.7,114.14,13976.0,111.1927,111.2609,110.8029,111.2317,13976.0
2021-06-02 12:00:00,114.0,114.39,113.87,114.09,12460.0,111.0953,111.4753,110.9686,111.183,12460.0
2021-06-02 12:30:00,114.4,114.71,113.55,114.59,11569.0,111.4851,111.7872,110.6567,111.6702,11569.0
2021-06-02 13:00:00,114.94,115.64,114.16,114.77,18438.0,112.0113,112.6935,111.2512,111.8456,18438.0
2021-06-02 13:30:00,114.5,114.71,113.79,114.22,12389.0,111.5825,111.7872,110.8906,111.3097,12389.0
2021-06-02 14:00:00,114.19,114.51,113.16,114.08,28486.0,111.2804,111.5923,110.2767,111.1732,28486.0
2021-06-02 14:30:00,114.11,114.52,114.02,114.52,15850.0,111.2025,111.602,111.1148,111.602,15850.0
2021-06-02 15:00:00,114.56,114.71,114.31,114.31,10958.0,111.641,111.7872,111.3974,111.3974,10958.0
2021-06-02 15:30:00,114.29,115.37,113.96,115.19,33614.0,111.3779,112.4304,111.0563,112.2549,33614.0
2021-06-03 09:30:00,112.91,113.36,108.6,109.07,81654.0,110.033,110.4716,105.8329,106.2909,81654.0
2021-06-03 10:00:00,109.96,111.06,109.51,110.75,26033.0,107.1582,108.2302,106.7197,107.9281,26033.0
2021-06-03 10:30:00,110.74,112.71,110.72,112.71,24009.0,107.9183,109.8381,107.8988,109.8381,24009.0
2021-06-03 11:00:00,112.65,112.65,110.69,111.02,40728.0,109.7797,109.7797,107.8696,108.1912,40728.0
2021-06-03 11:30:00,110.8,111.71,110.8,111.58,23324.0,107.9768,108.8636,107.9768,108.7369,23324.0
2021-06-03 12:00:00,111.81,112.71,111.81,112.24,8706.0,108.9611,109.8381,108.9611,109.3801,8706.0
2021-06-03 12:30:00,112.54,112.81,111.93,112.78,21568.0,109.6725,109.9356,109.078,109.9063,21568.0
2021-06-03 13:00:00,112.94,113.64,112.68,113.59,21167.0,110.0623,110.7444,109.8089,110.6957,21167.0
2021-06-03 13:30:00,113.43,114.0,113.33,113.98,10603.0,110.5398,111.0953,110.4423,111.0758,10603.0
2021-06-03 14:00:00,114.02,114.02,112.92,113.18,23320.0,111.1148,111.1148,110.0428,110.2962,23320.0
2021-06-03 14:30:00,113.24,113.24,112.38,112.8,7106.0,110.3546,110.3546,109.5165,109.9258,7106.0
2021-06-03 15:00:00,112.69,112.88,112.13,112.66,14714.0,109.8186,110.0038,109.2729,109.7894,14714.0
2021-06-03 15:30:00,112.81,113.16,112.16,112.28,19426.0,109.9356,110.2767,109.3021,109.4191,19426.0
2021-06-04 09:30:00,113.89,114.69,112.87,113.15,56794.0,110.9881,111.7677,109.9941,110.2669,56794.0
2021-06-04 10:00:00,113.27,113.5,111.97,112.76,31679.0,110.3839,110.608,109.117,109.8869,31679.0
2021-06-04 10:30:00,112.92,113.17,112.5,113.06,16626.0,110.0428,110.2864,109.6335,110.1792,16626.0
2021-06-04 11:00:00,113.03,113.12,112.71,112.9,2443.0,110.15,110.2377,109.8381,110.0233,2443.0
2021-06-04 11:30:00,113.05,113.26,112.49,112.59,5612.0,110.1695,110.3741,109.6237,109.7212,5612.0
2021-06-04 12:00:00,112.61,113.05,112.61,112.96,10357.0,109.7407,110.1695,109.7407,110.0818,10357.0
2021-06-04 12:30:00,113.18,113.42,112.99,113.42,1916.0,110.2962,110.53,110.111,110.53,1916.0
2021-06-04 13:00:00,113.53,113.72,113.45,113.53,12982.0,110.6372,110.8224,110.5593,110.6372,12982.0
2021-06-04 13:30:00,113.54,114.01,113.47,113.75,7088.0,110.647,111.105,110.5788,110.8516,7088.0
2021-06-04 14:00:00,113.76,113.86,113.28,113.56,16985.0,110.8614,110.9588,110.3936,110.6665,16985.0
2021-06-04 14:30:00,113.32,113.32,112.99,113.07,7642.0,110.4326,110.4326,110.111,110.189,7642.0
2021-06-04 15:00:00,113.03,113.41,113.03,113.34,6260.0,110.15,110.5203,110.15,110.4521,6260.0
2021-06-04 15:30:00,113.47,114.0,113.39,113.7,24111.0,110.5788,111.0953,110.5008,110.8029,24111.0
2021-06-07 09:30:00,114.53,116.29,114.51,116.15,46825.0,111.6118,113.3269,111.5923,113.1905,46825.0
2021-06-07 10:00:00,116.27,116.31,115.68,115.84,10533.0,113.3074,113.3464,112.7325,112.8884,10533.0
2021-06-07 10:30:00,115.92,116.57,115.68,116.57,13590.0,112.9663,113.5998,112.7325,113.5998,13590.0
2021-06-07 11:00:00,116.5,117.29,116.29,116.79,39496.0,113.5316,114.3014,113.3269,113.8142,39496.0
2021-06-07 11:30:00,116.81,117.79,116.72,117.69,14035.0,113.8337,114.7887,113.746,114.6912,14035.0
2021-06-07 12:00:00,117.62,117.95,117.58,117.82,27828.0,114.623,114.9446,114.584,114.8179,27828.0
2021-06-07 12:30:00,117.69,118.44,117.69,118.44,26532.0,114.6912,115.4221,114.6912,115.4221,26532.0
2021-06-07 13:00:00,118.49,118.64,118.25,118.26,21896.0,115.4709,115.617,115.237,115.2467,21896.0
2021-06-07 13:30:00,118.26,118.48,117.9,117.9,18227.0,115.2467,115.4611,114.8959,114.8959,18227.0
2021-06-07 14:00:00,117.85,118.33,117.5,117.54,10987.0,114.8472,115.3149,114.5061,114.5451,10987.0
2021-06-07 14:30:00,117.67,118.02,117.67,117.75,17273.0,114.6718,115.0128,114.6718,114.7497,17273.0
2021-06-07 15:00:00,117.89,118.69,117.88,118.53,13193.0,114.8861,115.6658,114.8764,115.5098,13193.0
2021-06-07 15:30:00,118.67,118.69,117.87,118.3,18306.0,115.6463,115.6658,114.8667,115.2857,18306.0
2021-06-08 09:30:00,119.79,120.35,118.46,119.16,40080.0,116.7377,117.2835,115.4416,116.1238,40080.0
2021-06-08 10:00:00,119.31,121.04,118.89,121.04,21986.0,116.27,117.9559,115.8607,117.9559,21986.0
2021-06-08 10:30:00,121.04,121.31,120.44,120.45,30136.0,117.9559,118.219,117.3712,117.3809,30136.0
2021-06-08 11:00:00,120.35,120.42,117.61,118.5,54222.0,117.2835,117.3517,114.6133,115.4806,54222.0
2021-06-08 11:30:00,118.52,119.94,118.52,119.76,24048.0,115.5001,116.8839,115.5001,116.7085,24048.0
2021-06-08 12:00:00,119.92,120.6,119.87,120.6,12206.0,116.8644,117.5271,116.8157,117.5271,12206.0
2021-06-08 12:30:00,120.51,120.99,120.51,120.82,18792.0,117.4394,117.9072,117.4394,117.7415,18792.0
2021-06-08 13:00:00,120.85,121.38,120.71,120.97,18598.0,117.7707,118.2872,117.6343,117.8877,18598.0
2021-06-08 13:30:00,121.23,121.63,121.12,121.3,9486.0,118.141,118.5308,118.0338,118.2093,9486.0
2021-06-08 14:00:00,121.32,121.91,121.32,121.86,20769.0,118.2287,118.8037,118.2287,118.755,20769.0
2021-06-08 14:30:00,121.97,122.34,121.76,122.26,12779.0,118.8622,119.2228,118.6575,119.1448,12779.0
2021-06-08 15:00:00,122.24,122.87,122.21,122.6,26241.0,119.1253,119.7393,119.0961,119.4761,26241.0
2021-06-08 15:30:00,122.48,122.77,121.94,122.0,57161.0,119.3592,119.6418,118.833,118.8914,57161.0
2021-06-09 09:30:00,122.94,123.16,120.95,121.48,49240.0,119.8075,120.0219,117.8682,118.3847,49240.0
2021-06-09 10:00:00,121.62,122.35,121.0,121.74,22966.0,118.5211,119.2325,117.9169,118.638,22966.0
2021-06-09 10:30:00,121.5,121.9,121.11,121.46,23990.0,118.4042,118.794,118.0241,118.3652,23990.0
2021-06-09 11:00:00,121.5,121.65,121.0,121.0,3281.0,118.4042,118.5503,117.9169,117.9169,3281.0
2021-06-09 11:30:00,121.38,121.46,120.31,120.8,20967.0,118.2872,118.3652,117.2445,117.722,20967.0
2021-06-09 12:00:00,120.71,121.3,120.56,121.28,6713.0,117.6343,118.2093,117.4881,118.1898,6713.0
2021-06-09 12:30:00,121.38,121.9,121.37,121.9,6866.0,118.2872,118.794,118.2775,118.794,6866.0
2021-06-09 13:00:00,121.91,122.01,121.5,121.84,23084.0,118.8037,118.9012,118.4042,118.7355,23084.0
2021-06-09 13:30:00,121.6,121.6,120.65,120.96,9187.0,118.5016,118.5016,117.5758,117.8779,9187.0
2021-06-09 14:00:00,121.07,121.2,120.77,120.96,5896.0,117.9851,118.1118,117.6928,117.8779,5896.0
2021-06-09 14:30:00,120.96,121.27,120.89,121.26,5466.0,117.8779,118.18,117.8097,118.1703,5466.0
2021-06-09 15:00:00,121.0,121.03,119.5,119.5,30443.0,117.9169,117.9461,116.4551,116.4551,30443.0
2021-06-09 15:30:00,119.35,119.75,119.06,119.61,31109.0,116.3089,116.6988,116.0263,116.5623,31109.0
2021-06-10 09:30:00,120.69,121.32,119.0,119.41,58361.0,117.6148,118.2287,115.9679,116.3674,58361.0
2021-06-10 10:00:00,119.42,120.11,118.1,118.43,35336.0,116.3772,117.0496,115.0908,115.4124,35336.0
2021-06-10 10:30:00,118.32,118.54,116.14,117.35,28005.0,115.3052,115.5196,113.1807,114.3599,28005.0
2021-06-10 11:00:00,117.33,117.76,116.9,117.26,21988.0,114.3404,114.7595,113.9214,114.2722,21988.0
2021-06-10 11:30:00,117.1,117.23,116.46,117.05,3955.0,114.1163,114.243,113.4926,114.0675,3955.0
2021-06-10 12:00:00,117.0,117.21,116.12,116.7,9117.0,114.0188,114.2235,113.1612,113.7265,9117.0
2021-06-10 12:30:00,116.77,117.94,116.76,117.78,15865.0,113.7947,114.9349,113.7849,114.7789,15865.0
2021-06-10 13:00:00,117.9,118.5,117.9,118.22,13206.0,114.8959,115.4806,114.8959,115.2077,13206.0
2021-06-10 13:30:00,118.07,118.25,118.04,118.19,10015.0,115.0616,115.237,115.0323,115.1785,10015.0
2021-06-10 14:00:00,118.44,118.55,117.71,117.74,13754.0,115.4221,115.5293,114.7107,114.74,13754.0
2021-06-10 14:30:00,118.02,118.28,117.9,118.28,5859.0,115.0128,115.2662,114.8959,115.2662,5859.0
2021-06-10 15:00:00,118.22,118.22,117.52,117.52,8400.0,115.2077,115.2077,114.5256,114.5256,8400.0
2021-06-10 15:30:00,117.6,117.62,116.69,116.95,27666.0,114.6035,114.623,113.7167,113.9701,27666.0
2021-06-11 09:30:00,118.5,120.1,118.5,119.73,42099.0,115.4806,117.0398,115.4806,116.6793,42099.0
2021-06-11 10:00:00,119.88,120.08,119.08,119.43,25181.0,116.8254,117.0203,116.0458,116.3869,25181.0
2021-06-11 10:30:00,119.55,119.85,118.94,119.16,9214.0,116.5038,116.7962,115.9094,116.1238,9214.0
2021-06-11 11:00:00,119.03,119.06,118.35,118.55,10926.0,115.9971,116.0263,115.3344,115.5293,10926.0
2021-06-11 11:30:00,118.47,118.97,118.1,118.97,4195.0,115.4514,115.9386,115.0908,115.9386,4195.0
2021-06-11 12:00:00,119.0,119.1,118.44,118.44,4960.0,115.9679,116.0653,115.4221,115.4221,4960.0
2021-06-11 12:30:00,118.41,119.61,118.41,119.61,3122.0,115.3929,116.5623,115.3929,116.5623,3122.0
2021-06-11 13:00:00,119.73,120.02,119.47,119.9,24569.0,116.6793,116.9619,116.4259,116.8449,24569.0
2021-06-11 13:30:00,119.85,120.02,119.83,119.89,12551.0,116.7962,116.9619,116.7767,116.8352,12551.0
2021-06-11 14:00:00,119.98,120.1,119.79,119.93,3108.0,116.9229,117.0398,116.7377,116.8742,3108.0
2021-06-11 14:30:00,119.91,119.91,119.48,119.63,5153.0,116.8547,116.8547,116.4356,116.5818,5153.0
2021-06-11 15:00:00,119.74,119.8,119.54,119.79,3593.0,116.689,116.7475,116.4941,116.7377,3593.0
2021-06-11 15:30:00,119.84,120.69,119.78,120.69,22092.0,116.7865,117.6148,116.728,117.6148,22092.0
2021-06-14 09:30:00,121.6,123.1,120.67,121.26,42890.0,118.5016,119.9634,117.5953,118.1703,42890.0
2021-06-14 10:00:00,120.94,121.53,120.65,121.0,15485.0,117.8584,118.4334,117.5758,117.9169,15485.0
2021-06-14 10:30:00,120.75,120.75,119.41,120.47,23144.0,117.6733,117.6733,116.3674,117.4004,23144.0
2021-06-14 11:00:00,120.57,120.69,120.09,120.1,2361.0,117.4979,117.6148,117.0301,117.0398,2361.0
2021-06-14 11:30:00,120.1,120.1,119.34,119.88,4573.0,117.0398,117.0398,116.2992,116.8254,4573.0
2021-06-14 12:00:00,120.14,120.46,120.13,120.46,4900.0,117.0788,117.3907,117.0691,117.3907,4900.0
2021-06-14 12:30:00,120.03,120.23,119.75,119.75,5061.0,116.9716,117.1665,116.6988,116.6988,5061.0
2021-06-14 13:00:00,119.88,119.89,119.4,119.66,10963.0,116.8254,116.8352,116.3577,116.611,10963.0
2021-06-14 13:30:00,119.88,119.88,118.79,118.94,9343.0,116.8254,116.8254,115.7632,115.9094,9343.0
2021-06-14 14:00:00,119.0,119.25,118.66,118.71,6750.0,115.9679,116.2115,115.6365,115.6853,6750.0
2021-06-14 14:30:00,118.66,118.77,118.42,118.69,14708.0,115.6365,115.7437,115.4026,115.6658,14708.0
2021-06-14 15:00:00,118.68,118.79,118.15,118.64,7255.0,115.656,115.7632,115.1395,115.617,7255.0
2021-06-14 15:30:00,118.7,119.57,118.7,119.56,27875.0,115.6755,116.5233,115.6755,116.5136,27875.0
2021-06-15 09:30:00,119.68,120.1,118.62,119.07,27315.0,116.6305,117.0398,115.5975,116.0361,27315.0
2021-06-15 10:00:00,119.55,119.55,116.77,116.77,23585.0,116.5038,116.5038,113.7947,113.7947,23585.0
2021-06-15 10:30:00,116.82,117.4,116.44,117.36,38913.0,113.8434,114.4086,113.4731,114.3696,38913.0
2021-06-15 11:00:00,117.23,117.48,116.76,117.21,6029.0,114.243,114.4866,113.7849,114.2235,6029.0
2021-06-15 11:30:00,116.67,116.68,115.72,115.94,11477.0,113.6972,113.707,112.7714,112.9858,11477.0
2021-06-15 12:00:00,116.07,117.41,116.06,117.32,11079.0,113.1125,114.4184,113.1028,114.3307,11079.0
2021-06-15 12:30:00,117.29,117.7,117.21,117.7,2400.0,114.3014,114.701,114.2235,114.701,2400.0
2021-06-15 13:00:00,117.56,118.19,117.56,118.02,5338.0,114.5646,115.1785,114.5646,115.0128,5338.0
2021-06-15 13:30:00,118.11,118.68,118.1,118.68,3350.0,115.1005,115.656,115.0908,115.656,3350.0
2021-06-15 14:00:00,118.9,119.1,118.67,118.87,6045.0,115.8704,116.0653,115.6463,115.8412,6045.0
2021-06-15 14:30:00,118.65,118.86,118.5,118.77,6855.0,115.6268,115.8314,115.4806,115.7437,6855.0
2021-06-15 15:00:00,118.73,118.85,117.63,117.71,7182.0,115.7047,115.8217,114.6328,114.7107,7182.0
2021-06-15 15:30:00,117.64,118.62,117.52,118.6,22583.0,114.6425,115.5975,114.5256,115.5781,22583.0
2021-06-16 09:30:00,117.47,117.47,115.5,115.77,28617.0,114.4768,114.4768,112.557,112.8202,28617.0
2021-06-16 10:00:00,116.01,117.06,115.5,116.45,31470.0,113.054,114.0773,112.557,113.4828,31470.0
2021-06-16 10:30:00,116.56,117.01,116.38,116.81,14628.0,113.59,114.0286,113.4146,113.8337,14628.0
2021-06-16 11:00:00,117.01,118.05,116.91,118.03,19987.0,114.0286,115.0421,113.9311,115.0226,19987.0
2021-06-16 11:30:00,118.03,118.96,117.93,118.56,7554.0,115.0226,115.9289,114.9251,115.5391,7554.0
2021-06-16 12:00:00,118.61,118.62,116.65,116.9,11770.0,115.5878,115.5975,113.6777,113.9214,11770.0
2021-06-16 12:30:00,116.77,116.86,115.95,116.36,10084.0,113.7947,113.8824,112.9956,113.3951,10084.0
2021-06-16 13:00:00,116.35,116.35,115.44,115.56,8791.0,113.3854,113.3854,112.4986,112.6155,8791.0
2021-06-16 13:30:00,115.65,116.91,115.65,116.78,17851.0,112.7032,113.9311,112.7032,113.8044,17851.0
2021-06-16 14:00:00,116.46,117.29,114.31,116.82,75989.0,113.4926,114.3014,111.3974,113.8434,75989.0
2021-06-16 14:30:00,116.08,116.88,114.7,116.0,45982.0,113.1223,113.9019,111.7774,113.0443,45982.0
2021-06-16 15:00:00,116.23,118.86,116.13,117.82,47046.0,113.2684,115.8314,113.171,114.8179,47046.0
2021-06-16 15:30:00,118.1,118.71,117.3,117.7,31515.0,115.0908,115.6853,114.3112,114.701,31515.0
2021-06-17 09:30:00,116.79,118.11,116.49,116.91,30349.0,113.8142,115.1005,113.5218,113.9311,30349.0
2021-06-17 10:00:00,116.78,117.36,115.0,115.64,37440.0,113.8044,114.3696,112.0698,112.6935,37440.0
2021-06-17 10:30:00,115.23,116.49,114.9,115.28,20888.0,112.2939,113.5218,111.9723,112.3426,20888.0
2021-06-17 11:00:00,115.1,115.35,114.33,114.52,16672.0,112.1672,112.4109,111.4169,111.602,16672.0
2021-06-17 11:30:00,114.4,115.02,112.01,112.03,40558.0,111.4851,112.0893,109.156,109.1755,40558.0
2021-06-17 12:00:00,111.94,112.64,109.56,110.08,40718.0,109.0878,109.7699,106.7684,107.2751,40718.0
2021-06-17 12:30:00,109.75,111.81,109.55,111.81,46663.0,106.9536,108.9611,106.7586,108.9611,46663.0
2021-06-17 13:00:00,111.8,113.38,111.53,113.07,18067.0,108.9513,110.4911,108.6882,110.189,18067.0
2021-06-17 13:30:00,113.31,113.86,113.01,113.36,14338.0,110.4228,110.9588,110.1305,110.4716,14338.0
2021-06-17 14:00:00,113.25,113.32,112.78,113.16,13426.0,110.3644,110.4326,109.9063,110.2767,13426.0
2021-06-17 14:30:00,112.89,113.25,112.8,113.15,8502.0,110.0135,110.3644,109.9258,110.2669,8502.0
2021-06-17 15:00:00,113.12,113.7,112.86,113.4,12945.0,110.2377,110.8029,109.9843,110.5106,12945.0
2021-06-17 15:30:00,113.75,114.53,113.26,113.74,50483.0,110.8516,111.6118,110.3741,110.8419,50483.0
2021-06-18 09:30:00,108.32,111.33,108.31,109.45,103063.0,105.56,108.4933,105.5502,106.6612,103063.0
2021-06-18 10:00:00,109.92,110.04,107.25,108.12,70721.0,107.1192,107.2362,104.5173,105.3651,70721.0
2021-06-18 10:30:00,108.12,108.83,107.43,108.36,33837.0,105.3651,106.057,104.6927,105.599,33837.0
2021-06-18 11:00:00,108.14,108.79,107.36,107.45,23469.0,105.3846,106.018,104.6245,104.7122,23469.0
2021-06-18 11:30:00,107.45,109.57,107.28,109.56,13808.0,104.7122,106.7781,104.5465,106.7684,13808.0
2021-06-18 12:00:00,109.51,109.51,109.05,109.07,5379.0,106.7197,106.7197,106.2714,106.2909,5379.0
2021-06-18 12:30:00,109.12,109.13,107.4,107.48,39608.0,106.3396,106.3494,104.6634,104.7414,39608.0
2021-06-18 13:00:00,107.44,107.84,106.92,107.13,41610.0,104.7024,105.0922,104.1957,104.4003,41610.0
2021-06-18 13:30:00,107.03,107.94,106.76,106.96,24928.0,104.3029,105.1897,104.0397,104.2346,24928.0
2021-06-18 14:00:00,106.85,107.56,106.6,106.86,12759.0,104.1274,104.8194,103.8838,104.1372,12759.0
2021-06-18 14:30:00,106.79,106.79,104.58,104.74,42072.0,104.069,104.069,101.9153,102.0712,42072.0
2021-06-18 15:00:00,104.72,106.28,104.59,105.78,22009.0,102.0517,103.572,101.925,103.0847,22009.0
2021-06-18 15:30:00,105.95,106.56,105.22,105.67,140697.0,103.2504,103.8448,102.539,102.9775,140697.0
2021-06-21 09:30:00,108.7,109.59,107.63,109.38,57499.0,105.9303,106.7976,104.8876,106.593,57499.0
2021-06-21 10:00:00,109.25,111.36,109.25,111.32,66192.0,106.4663,108.5225,106.4663,108.4836,66192.0
2021-06-21 10:30:00,111.17,112.5,111.17,111.59,43012.0,108.3374,109.6335,108.3374,108.7467,43012.0
2021-06-21 11:00:00,111.76,111.82,111.24,111.71,12450.0,108.9123,108.9708,108.4056,108.8636,12450.0
2021-06-21 11:30:00,111.87,112.46,111.63,112.31,16702.0,109.0195,109.5945,108.7857,109.4483,16702.0
2021-06-21 12:00:00,112.25,112.39,111.96,112.26,18710.0,109.3899,109.5263,109.1072,109.3996,18710.0
2021-06-21 12:30:00,112.21,113.06,112.05,112.85,21520.0,109.3509,110.1792,109.1949,109.9746,21520.0
2021-06-21 13:00:00,112.6,112.89,112.6,112.78,9074.0,109.7309,110.0135,109.7309,109.9063,9074.0
2021-06-21 13:30:00,112.93,113.21,112.54,112.72,9928.0,110.0525,110.3254,109.6725,109.8479,9928.0
2021-06-21 14:00:00,113.0,113.12,112.67,113.09,13562.0,110.1207,110.2377,109.7992,110.2085,13562.0
2021-06-21 14:30:00,113.16,113.27,112.81,113.24,6602.0,110.2767,110.3839,109.9356,110.3546,6602.0
2021-06-21 15:00:00,113.33,113.64,111.94,112.23,11976.0,110.4423,110.7444,109.0878,109.3704,11976.0
2021-06-21 15:30:00,112.35,113.0,112.22,112.79,27315.0,109.4873,110.1207,109.3606,109.9161,27315.0
2021-06-22 09:30:00,112.02,112.02,109.85,109.9,65921.0,109.1657,109.1657,107.051,107.0997,65921.0
2021-06-22 10:00:00,110.0,111.09,109.61,111.01,28693.0,107.1972,108.2594,106.8171,108.1814,28693.0
2021-06-22 10:30:00,110.98,111.74,110.28,111.74,20435.0,108.1522,108.8928,107.47,108.8928,20435.0
2021-06-22 11:00:00,111.7,113.28,111.7,112.76,31473.0,108.8539,110.3936,108.8539,109.8869,31473.0
2021-06-22 11:30:00,112.43,112.54,111.39,111.72,10221.0,109.5653,109.6725,108.5518,108.8734,10221.0
2021-06-22 12:00:00,111.72,112.31,111.71,112.24,11875.0,108.8734,109.4483,108.8636,109.3801,11875.0
2021-06-22 12:30:00,112.22,112.22,111.69,111.8,9897.0,109.3606,109.3606,108.8441,108.9513,9897.0
2021-06-22 13:00:00,112.15,112.34,111.67,111.96,14070.0,109.2924,109.4776,108.8246,109.1072,14070.0
2021-06-22 13:30:00,112.41,112.65,112.41,112.58,14089.0,109.5458,109.7797,109.5458,109.7114,14089.0
2021-06-22 14:00:00,112.62,113.15,112.58,113.09,4259.0,109.7504,110.2669,109.7114,110.2085,4259.0
2021-06-22 14:30:00,113.02,113.25,112.74,113.11,13470.0,110.1402,110.3644,109.8674,110.2279,13470.0
2021-06-22 15:00:00,113.22,114.94,113.16,114.68,44320.0,110.3351,112.0113,110.2767,111.7579,44320.0
2021-06-22 15:30:00,114.75,115.01,114.13,114.43,30472.0,111.8262,112.0795,111.222,111.5143,30472.0
2021-06-23 09:30:00,114.5,116.54,114.5,115.47,72825.0,111.5825,113.5705,111.5825,112.5278,72825.0
2021-06-23 10:00:00,115.95,116.89,115.39,116.49,48315.0,112.9956,113.9116,112.4498,113.5218,48315.0
2021-06-23 10:30:00,116.66,116.78,115.5,116.07,15331.0,113.6875,113.8044,112.557,113.1125,15331.0
2021-06-23 11:00:00,116.29,116.29,115.0,115.98,7468.0,113.3269,113.3269,112.0698,113.0248,7468.0
2021-06-23 11:30:00,115.58,115.59,115.2,115.37,6963.0,112.635,112.6447,112.2647,112.4304,6963.0
2021-06-23 12:00:00,115.36,116.42,115.24,116.42,22511.0,112.4206,113.4536,112.3037,113.4536,22511.0
2021-06-23 12:30:00,116.46,116.65,115.79,116.09,14907.0,113.4926,113.6777,112.8397,113.132,14907.0
2021-06-23 13:00:00,116.09,117.17,116.09,117.17,19159.0,113.132,114.1845,113.132,114.1845,19159.0
2021-06-23 13:30:00,117.03,117.41,116.96,117.26,11814.0,114.0481,114.4184,113.9798,114.2722,11814.0
2021-06-23 14:00:00,117.02,117.22,116.48,116.6,10242.0,114.0383,114.2332,113.5121,113.629,10242.0
2021-06-23 14:30:00,116.47,116.8,116.31,116.74,13726.0,113.5023,113.8239,113.3464,113.7654,13726.0
2021-06-23 15:00:00,116.76,117.0,116.35,117.0,10250.0,113.7849,114.0188,113.3854,114.0188,10250.0
2021-06-23 15:30:00,116.94,117.15,115.34,115.63,18821.0,113.9604,114.165,112.4011,112.6837,18821.0
2021-06-24 09:30:00,117.67,117.89,116.85,116.98,31151.0,114.6718,114.8861,113.8726,113.9993,31151.0
2021-06-24 10:00:00,117.19,117.89,116.77,117.73,14648.0,114.204,114.8861,113.7947,114.7302,14648.0
2021-06-24 10:30:00,117.74,117.92,117.27,117.46,6425.0,114.74,114.9154,114.2819,114.4671,6425.0
2021-06-24 11:00:00,117.6,118.0,117.45,118.0,18548.0,114.6035,114.9933,114.4574,114.9933,18548.0
2021-06-24 11:30:00,118.01,118.4,117.92,118.16,8936.0,115.0031,115.3832,114.9154,115.1493,8936.0
2021-06-24 12:00:00,118.21,118.39,117.73,118.38,16469.0,115.198,115.3734,114.7302,115.3637,16469.0
2021-06-24 12:30:00,118.4,119.12,118.14,118.5,17583.0,115.3832,116.0848,115.1298,115.4806,17583.0
2021-06-24 13:00:00,118.74,118.83,118.47,118.51,2850.0,115.7145,115.8022,115.4514,115.4903,2850.0
2021-06-24 13:30:00,118.82,119.02,118.55,119.01,12488.0,115.7924,115.9874,115.5293,115.9776,12488.0
2021-06-24 14:00:00,119.2,119.85,119.2,119.85,19345.0,116.1628,116.7962,116.1628,116.7962,19345.0
2021-06-24 14:30:00,119.9,120.03,119.73,119.83,19104.0,116.8449,116.9716,116.6793,116.7767,19104.0
2021-06-24 15:00:00,119.79,120.25,119.68,119.78,23794.0,116.7377,117.186,116.6305,116.728,23794.0
2021-06-24 15:30:00,119.86,120.31,119.77,120.26,21213.0,116.8059,117.2445,116.7182,117.1958,21213.0
2021-06-25 09:30:00,120.99,122.01,120.36,120.71,51928.0,117.9072,118.9012,117.2932,117.6343,51928.0
2021-06-25 10:00:00,120.5,122.01,120.16,121.5,28085.0,117.4296,118.9012,117.0983,118.4042,28085.0
2021-06-25 10:30:00,121.6,121.7,121.0,121.39,5724.0,118.5016,118.5991,117.9169,118.297,5724.0
2021-06-25 11:00:00,121.18,121.8,121.15,121.8,1413.0,118.0923,118.6965,118.0631,118.6965,1413.0
2021-06-25 11:30:00,121.79,121.86,121.58,121.58,12318.0,118.6868,118.755,118.4821,118.4821,12318.0
2021-06-25 12:00:00,121.79,122.08,121.22,121.23,5655.0,118.6868,118.9694,118.1313,118.141,5655.0
2021-06-25 12:30:00,121.5,121.64,121.47,121.64,5660.0,118.4042,118.5406,118.3749,118.5406,5660.0
2021-06-25 13:00:00,121.54,121.58,121.17,121.38,14657.0,118.4431,118.4821,118.0826,118.2872,14657.0
2021-06-25 13:30:00,121.21,121.5,121.03,121.4,5943.0,118.1216,118.4042,117.9461,118.3067,5943.0
2021-06-25 14:00:00,121.35,121.58,121.25,121.25,10616.0,118.258,118.4821,118.1605,118.1605,10616.0
2021-06-25 14:30:00,121.35,122.07,121.35,122.07,10405.0,118.258,118.9596,118.258,118.9596,10405.0
2021-06-25 15:00:00,122.33,122.58,122.27,122.42,12534.0,119.213,119.4566,119.1545,119.3007,12534.0
2021-06-25 15:30:00,122.3,122.3,120.19,120.19,35526.0,119.1838,119.1838,117.1275,117.1275,35526.0
2021-06-28 09:30:00,120.93,121.38,118.14,119.27,106824.0,117.8487,118.2872,115.1298,116.231,106824.0
2021-06-28 10:00:00,119.16,119.17,117.87,118.5,28300.0,116.1238,116.1335,114.8667,115.4806,28300.0
2021-06-28 10:30:00,118.48,118.51,117.33,118.44,16025.0,115.4611,115.4903,114.3404,115.4221,16025.0
2021-06-28 11:00:00,118.11,118.57,117.84,117.98,7391.0,115.1005,115.5488,114.8374,114.9739,7391.0
2021-06-28 11:30:00,117.94,118.21,117.5,118.21,7495.0,114.9349,115.198,114.5061,115.198,7495.0
2021-06-28 12:00:00,118.25,118.3,117.33,117.35,23081.0,115.237,115.2857,114.3404,114.3599,23081.0
2021-06-28 12:30:00,117.36,117.61,116.94,117.43,34615.0,114.3696,114.6133,113.9604,114.4379,34615.0
2021-06-28 13:00:00,117.46,117.51,115.5,115.65,40184.0,114.4671,114.5158,112.557,112.7032,40184.0
2021-06-28 13:30:00,116.01,117.35,116.01,117.33,10878.0,113.054,114.3599,113.054,114.3404,10878.0
2021-06-28 14:00:00,117.39,118.08,117.18,117.87,10695.0,114.3989,115.0713,114.1942,114.8667,10695.0
2021-06-28 14:30:00,117.74,117.9,117.21,117.45,8431.0,114.74,114.8959,114.2235,114.4574,8431.0
2021-06-28 15:00:00,117.63,118.05,117.06,118.04,11097.0,114.6328,115.0421,114.0773,115.0323,11097.0
2021-06-28 15:30:00,118.21,118.57,117.76,118.09,24159.0,115.198,115.5488,114.7595,115.081,24159.0
2021-06-29 09:30:00,119.4,120.01,118.76,119.27,55330.0,116.3577,116.9521,115.734,116.231,55330.0
2021-06-29 10:00:00,119.29,119.38,118.09,119.24,17013.0,116.2505,116.3382,115.081,116.2017,17013.0
2021-06-29 10:30:00,119.31,119.71,118.5,118.56,14745.0,116.27,116.6598,115.4806,115.5391,14745.0
2021-06-29 11:00:00,118.74,119.49,118.72,119.43,2758.0,115.7145,116.4454,115.695,116.3869,2758.0
2021-06-29 11:30:00,119.33,119.34,117.7,118.1,8961.0,116.2895,116.2992,114.701,115.0908,8961.0
2021-06-29 12:00:00,117.88,118.13,117.61,117.82,8277.0,114.8764,115.12,114.6133,114.8179,8277.0
2021-06-29 12:30:00,117.62,118.01,117.38,117.48,7517.0,114.623,115.0031,114.3891,114.4866,7517.0
2021-06-29 13:00:00,117.47,117.69,117.4,117.47,1879.0,114.4768,114.6912,114.4086,114.4768,1879.0
2021-06-29 13:30:00,117.56,117.56,117.24,117.47,3608.0,114.5646,114.5646,114.2527,114.4768,3608.0
2021-06-29 14:00:00,117.25,117.38,116.56,116.56,6782.0,114.2625,114.3891,113.59,113.59,6782.0
2021-06-29 14:30:00,116.5,116.69,115.54,116.23,26792.0,113.5316,113.7167,112.596,113.2684,26792.0
2021-06-29 15:00:00,116.2,116.93,116.12,116.89,14114.0,113.2392,113.9506,113.1612,113.9116,14114.0
2021-06-29 15:30:00,116.42,116.89,116.31,116.35,43737.0,113.4536,113.9116,113.3464,113.3854,43737.0
2021-06-30 09:30:00,115.32,116.01,114.07,115.56,64362.0,112.3816,113.054,111.1635,112.6155,64362.0
2021-06-30 10:00:00,115.65,116.31,115.39,116.17,9761.0,112.7032,113.3464,112.4498,113.21,9761.0
2021-06-30 10:30:00,116.26,116.71,115.85,115.93,7078.0,113.2977,113.7362,112.8981,112.9761,7078.0
2021-06-30 11:00:00,115.88,116.73,115.4,116.59,7607.0,112.9274,113.7557,112.4596,113.6193,7607.0
2021-06-30 11:30:00,116.78,117.18,116.74,116.83,10628.0,113.8044,114.1942,113.7654,113.8532,10628.0
2021-06-30 12:00:00,117.05,117.36,117.02,117.31,4950.0,114.0675,114.3696,114.0383,114.3209,4950.0
2021-06-30 12:30:00,117.28,117.91,117.23,117.41,16988.0,114.2917,114.9056,114.243,114.4184,16988.0
2021-06-30 13:00:00,117.33,117.33,117.0,117.2,2304.0,114.3404,114.3404,114.0188,114.2137,2304.0
2021-06-30 13:30:00,117.13,117.13,116.85,116.99,6284.0,114.1455,114.1455,113.8726,114.0091,6284.0
2021-06-30 14:00:00,116.84,117.16,116.53,117.11,12861.0,113.8629,114.1747,113.5608,114.126,12861.0
2021-06-30 14:30:00,116.99,117.66,116.99,117.66,5556.0,114.0091,114.662,114.0091,114.662,5556.0
2021-06-30 15:00:00,117.4,117.4,116.81,117.15,13196.0,114.4086,114.4086,113.8337,114.165,13196.0
2021-06-30 15:30:00,116.97,117.5,116.5,116.5,16683.0,113.9896,114.5061,113.5316,113.5316,16683.0
2021-07-01 09:30:00,118.64,119.15,117.15,117.55,57353.0,115.617,116.114,114.165,114.5548,57353.0
2021-07-01 10:00:00,117.76,119.68,117.0,119.5,32859.0,114.7595,116.6305,114.0188,116.4551,32859.0
2021-07-01 10:30:00,119.66,119.66,118.19,118.19,14854.0,116.611,116.611,115.1785,115.1785,14854.0
2021-07-01 11:00:00,118.03,118.77,117.49,118.28,15156.0,115.0226,115.7437,114.4963,115.2662,15156.0
2021-07-01 11:30:00,118.39,119.16,118.39,118.74,20533.0,115.3734,116.1238,115.3734,115.7145,20533.0
2021-07-01 12:00:00,118.85,119.02,118.42,119.01,12400.0,115.8217,115.9874,115.4026,115.9776,12400.0
2021-07-01 12:30:00,119.1,119.33,118.96,118.98,2950.0,116.0653,116.2895,115.9289,115.9484,2950.0
2021-07-01 13:00:00,119.1,119.61,119.0,119.58,4708.0,116.0653,116.5623,115.9679,116.5331,4708.0
2021-07-01 13:30:00,119.47,119.57,118.91,118.91,6523.0,116.4259,116.5233,115.8802,115.8802,6523.0
2021-07-01 14:00:00,118.6,119.3,118.5,119.3,3166.0,115.5781,116.2602,115.4806,116.2602,3166.0
2021-07-01 14:30:00,119.38,120.22,119.38,119.7,30655.0,116.3382,117.1568,116.3382,116.65,30655.0
2021-07-01 15:00:00,119.89,120.0,119.6,119.74,9559.0,116.8352,116.9424,116.5526,116.689,9559.0
2021-07-01 15:30:00,119.81,119.94,118.86,119.58,66316.0,116.7572,116.8839,115.8314,116.5331,66316.0
2021-07-02 09:30:00,120.4,120.4,116.63,116.69,53034.0,117.3322,117.3322,113.6583,113.7167,53034.0
2021-07-02 10:00:00,116.5,117.13,116.27,116.75,51215.0,113.5316,114.1455,113.3074,113.7752,51215.0
2021-07-02 10:30:00,116.73,116.73,115.59,115.68,33608.0,113.7557,113.7557,112.6447,112.7325,33608.0
2021-07-02 11:00:00,115.68,116.54,115.35,116.4,35886.0,112.7325,113.5705,112.4109,113.4341,35886.0
2021-07-02 11:30:00,116.17,116.62,116.09,116.21,18473.0,113.21,113.6485,113.132,113.249,18473.0
2021-07-02 12:00:00,116.1,116.1,115.41,115.45,31043.0,113.1418,113.1418,112.4693,112.5083,31043.0
2021-07-02 12:30:00,115.44,116.07,115.11,116.02,16902.0,112.4986,113.1125,112.177,113.0638,16902.0
2021-07-02 13:00:00,116.29,117.18,116.25,117.17,31116.0,113.3269,114.1942,113.2879,114.1845,31116.0
2021-07-02 13:30:00,117.03,117.04,116.44,116.5,11108.0,114.0481,114.0578,113.4731,113.5316,11108.0
2021-07-02 14:00:00,116.65,117.08,116.37,117.07,16044.0,113.6777,114.0968,113.4049,114.087,16044.0
2021-07-02 14:30:00,117.25,117.25,116.58,116.89,16120.0,114.2625,114.2625,113.6095,113.9116,16120.0
2021-07-02 15:00:00,116.62,116.73,116.2,116.51,10826.0,113.6485,113.7557,113.2392,113.5413,10826.0
2021-07-02 15:30:00,116.46,116.76,115.69,116.02,41286.0,113.4926,113.7849,112.7422,113.0638,41286.0
2021-07-06 09:30:00,116.38,116.5,111.53,111.72,91999.0,113.4146,113.5316,108.6882,108.8734,91999.0
2021-07-06 10:00:00,111.9,111.9,110.32,110.57,62461.0,109.0488,109.0488,107.509,107.7527,62461.0
2021-07-06 10:30:00,110.55,111.17,109.46,109.75,37603.0,107.7332,108.3374,106.6709,106.9536,37603.0
2021-07-06 11:00:00,109.65,110.14,108.9,109.52,38109.0,106.8561,107.3336,106.1252,106.7294,38109.0
2021-07-06 11:30:00,109.58,110.67,109.4,109.74,20674.0,106.7879,107.8501,106.6125,106.9438,20674.0
2021-07-06 12:00:00,109.47,109.72,108.62,109.13,19650.0,106.6807,106.9243,105.8523,106.3494,19650.0
2021-07-06 12:30:00,109.01,109.12,108.18,109.12,24545.0,106.2324,106.3396,105.4236,106.3396,24545.0
2021-07-06 13:00:00,109.32,109.97,108.98,109.61,20146.0,106.5345,107.1679,106.2032,106.8171,20146.0
2021-07-06 13:30:00,109.8,110.28,109.48,110.28,13550.0,107.0023,107.47,106.6904,107.47,13550.0
2021-07-06 14:00:00,110.25,110.59,110.17,110.51,8838.0,107.4408,107.7722,107.3629,107.6942,8838.0
2021-07-06 14:30:00,110.55,110.84,110.39,110.77,11101.0,107.7332,108.0158,107.5772,107.9476,11101.0
2021-07-06 15:00:00,110.72,111.09,110.68,110.9,29733.0,107.8988,108.2594,107.8599,108.0743,29733.0
2021-07-06 15:30:00,110.94,111.85,110.73,111.08,45802.0,108.1132,109.0,107.9086,108.2497,45802.0
2021-07-07 09:30:00,110.48,112.21,109.43,109.61,92934.0,107.665,109.3509,106.6417,106.8171,92934.0
2021-07-07 10:00:00,109.52,109.52,105.92,105.92,69438.0,106.7294,106.7294,103.2211,103.2211,69438.0
2021-07-07 10:30:00,106.0,106.96,105.11,106.79,49040.0,103.2991,104.2346,102.4318,104.069,49040.0
2021-07-07 11:00:00,106.61,108.01,106.5,108.01,24121.0,103.8936,105.2579,103.7864,105.2579,24121.0
2021-07-07 11:30:00,108.25,109.47,108.19,109.15,20015.0,105.4918,106.6807,105.4333,106.3688,20015.0
2021-07-07 12:00:00,109.21,109.6,108.96,109.33,48871.0,106.4273,106.8074,106.1837,106.5443,48871.0
2021-07-07 12:30:00,109.4,110.07,109.05,109.07,8123.0,106.6125,107.2654,106.2714,106.2909,8123.0
2021-07-07 13:00:00,109.0,109.09,108.28,108.43,4457.0,106.2227,106.3104,105.521,105.6672,4457.0
2021-07-07 13:30:00,108.3,108.43,107.8,107.8,3402.0,105.5405,105.6672,105.0532,105.0532,3402.0
2021-07-07 14:00:00,107.72,109.09,107.42,107.58,15156.0,104.9753,106.3104,104.6829,104.8388,15156.0
2021-07-07 14:30:00,107.5,107.53,106.18,107.47,23909.0,104.7609,104.7901,103.4745,104.7316,23909.0
2021-07-07 15:00:00,107.42,108.56,107.42,108.52,27827.0,104.6829,105.7939,104.6829,105.7549,27827.0
2021-07-07 15:30:00,108.48,108.71,107.92,107.99,20292.0,105.7159,105.9401,105.1702,105.2384,20292.0
2021-07-08 09:30:00,101.49,102.28,99.44,101.74,118171.0,98.904,99.6739,96.9063,99.1476,118171.0
2021-07-08 10:00:00,101.79,103.76,100.7,103.66,62031.0,99.1964,101.1162,98.1341,101.0187,62031.0
2021-07-08 10:30:00,103.74,104.17,102.78,103.07,25877.0,101.0967,101.5157,100.1612,100.4438,25877.0
2021-07-08 11:00:00,103.0,105.23,102.89,105.11,19821.0,100.3755,102.5487,100.2683,102.4318,19821.0
2021-07-08 11:30:00,105.25,107.0,104.6,106.65,28782.0,102.5682,104.2736,101.9348,103.9325,28782.0
2021-07-08 12:00:00,107.04,107.64,106.5,107.07,14193.0,104.3126,104.8973,103.7864,104.3418,14193.0
2021-07-08 12:30:00,107.08,108.41,106.95,107.02,33466.0,104.3516,105.6477,104.2249,104.2931,33466.0
2021-07-08 13:00:00,107.03,107.03,105.93,106.78,54043.0,104.3029,104.3029,103.2309,104.0592,54043.0
2021-07-08 13:30:00,106.72,106.76,105.46,105.73,12603.0,104.0008,104.0397,102.7729,103.036,12603.0
2021-07-08 14:00:00,105.67,105.78,104.35,104.35,14189.0,102.9775,103.0847,101.6911,101.6911,14189.0
2021-07-08 14:30:00,104.49,104.51,103.65,104.32,11471.0,101.8276,101.8471,101.009,101.6619,11471.0
2021-07-08 15:00:00,104.58,104.96,103.91,104.79,22061.0,101.9153,102.2856,101.2624,102.1199,22061.0
2021-07-08 15:30:00,104.88,105.15,103.48,105.15,23471.0,102.2076,102.4708,100.8433,102.4708,23471.0
2021-07-09 09:30:00,108.41,109.9,107.35,109.9,51832.0,105.6477,107.0997,104.6147,107.0997,51832.0
2021-07-09 10:00:00,109.97,110.58,109.83,110.48,39553.0,107.1679,107.7624,107.0315,107.665,39553.0
2021-07-09 10:30:00,110.71,110.71,109.39,109.55,19170.0,107.8891,107.8891,106.6027,106.7586,19170.0
2021-07-09 11:00:00,109.71,110.42,109.52,110.2,12910.0,106.9146,107.6065,106.7294,107.3921,12910.0
2021-07-09 11:30:00,110.34,110.65,110.19,110.39,8347.0,107.5285,107.8306,107.3823,107.5772,8347.0
2021-07-09 12:00:00,110.53,110.75,110.39,110.61,9977.0,107.7137,107.9281,107.5772,107.7916,9977.0
2021-07-09 12:30:00,110.41,111.17,110.16,110.81,11300.0,107.5967,108.3374,107.3531,107.9865,11300.0
2021-07-09 13:00:00,110.85,110.93,110.67,110.75,4296.0,108.0255,108.1035,107.8501,107.9281,4296.0
2021-07-09 13:30:00,110.77,110.84,110.54,110.8,3279.0,107.9476,108.0158,107.7234,107.9768,3279.0
2021-07-09 14:00:00,110.74,111.17,110.74,111.11,4634.0,107.9183,108.3374,107.9183,108.2789,4634.0
2021-07-09 14:30:00,111.07,111.26,111.0,111.15,5419.0,108.2399,108.4251,108.1717,108.3179,5419.0
2021-07-09 15:00:00,111.17,111.53,111.14,111.22,6513.0,108.3374,108.6882,108.3081,108.3861,6513.0
2021-07-09 15:30:00,111.37,111.62,111.03,111.51,41385.0,108.5323,108.7759,108.2009,108.6687,41385.0
2021-07-12 09:30:00,110.49,110.7,108.95,110.02,33200.0,107.6747,107.8793,106.1739,107.2167,33200.0
2021-07-12 10:00:00,110.25,110.68,109.34,110.49,17950.0,107.4408,107.8599,106.554,107.6747,17950.0
2021-07-12 10:30:00,110.77,110.78,109.29,110.46,7305.0,107.9476,107.9573,106.5053,107.6455,7305.0
2021-07-12 11:00:00,110.45,110.65,109.9,110.65,5724.0,107.6357,107.8306,107.0997,107.8306,5724.0
2021-07-12 11:30:00,110.57,111.15,110.47,111.13,6467.0,107.7527,108.3179,107.6552,108.2984,6467.0
2021-07-12 12:00:00,111.06,111.15,110.64,110.75,2881.0,108.2302,108.3179,107.8209,107.9281,2881.0
2021-07-12 12:30:00,110.74,110.74,110.25,110.25,935.0,107.9183,107.9183,107.4408,107.4408,935.0
2021-07-12 13:00:00,110.54,110.68,110.25,110.67,1469.0,107.7234,107.8599,107.4408,107.8501,1469.0
2021-07-12 13:30:00,110.72,111.13,110.71,111.05,3401.0,107.8988,108.2984,107.8891,108.2204,3401.0
2021-07-12 14:00:00,111.02,111.64,110.7,111.64,8912.0,108.1912,108.7954,107.8793,108.7954,8912.0
2021-07-12 14:30:00,111.73,112.33,111.73,111.73,20509.0,108.8831,109.4678,108.8831,108.8831,20509.0
2021-07-12 15:00:00,112.02,112.06,111.36,111.9,9746.0,109.1657,109.2047,108.5225,109.0488,9746.0
2021-07-12 15:30:00,111.84,112.15,111.41,112.01,24566.0,108.9903,109.2924,108.5713,109.156,24566.0
2021-07-13 09:30:00,109.84,110.56,108.15,108.15,48206.0,107.0413,107.7429,105.3943,105.3943,48206.0
2021-07-13 10:00:00,108.1,108.45,107.26,107.76,32299.0,105.3456,105.6867,104.527,105.0143,32299.0
2021-07-13 10:30:00,107.65,108.16,106.85,107.2,44955.0,104.9071,105.4041,104.1274,104.4685,44955.0
2021-07-13 11:00:00,107.19,107.65,106.72,107.57,23792.0,104.4588,104.9071,104.0008,104.8291,23792.0
2021-07-13 11:30:00,107.59,107.87,107.36,107.84,14070.0,104.8486,105.1215,104.6245,105.0922,14070.0
2021-07-13 12:00:00,108.0,108.28,107.58,107.63,7487.0,105.2481,105.521,104.8388,104.8876,7487.0
2021-07-13 12:30:00,107.64,107.8,107.2,107.21,17772.0,104.8973,105.0532,104.4685,104.4783,17772.0
2021-07-13 13:00:00,107.24,107.26,106.31,106.84,9910.0,104.5075,104.527,103.6012,104.1177,9910.0
2021-07-13 13:30:00,107.08,107.26,106.5,107.26,7039.0,104.3516,104.527,103.7864,104.527,7039.0
2021-07-13 14:00:00,107.17,107.61,106.5,107.45,5722.0,104.4393,104.8681,103.7864,104.7122,5722.0
2021-07-13 14:30:00,107.35,107.36,106.56,106.76,7062.0,104.6147,104.6245,103.8448,104.0397,7062.0
2021-07-13 15:00:00,106.84,107.1,106.25,106.39,8318.0,104.1177,104.3711,103.5427,103.6792,8318.0
2021-07-13 15:30:00,106.32,106.32,105.44,105.73,52430.0,103.611,103.611,102.7534,103.036,52430.0
2021-07-14 09:30:00,107.53,108.41,105.4,106.0,52345.0,104.7901,105.6477,102.7144,103.2991,52345.0
2021-07-14 10:00:00,106.08,106.6,104.75,104.75,32141.0,103.3771,103.8838,102.081,102.081,32141.0
2021-07-14 10:30:00,104.65,104.86,104.05,104.62,25179.0,101.9835,102.1882,101.3988,101.9543,25179.0
2021-07-14 11:00:00,104.23,104.41,101.92,102.01,54121.0,101.5742,101.7496,99.3231,99.4108,54121.0
2021-07-14 11:30:00,102.09,102.75,101.15,101.41,41059.0,99.4887,100.1319,98.5727,98.8261,41059.0
2021-07-14 12:00:00,101.91,102.69,101.91,102.62,29760.0,99.3133,100.0734,99.3133,100.0052,29760.0
2021-07-14 12:30:00,102.53,103.45,102.53,103.45,40939.0,99.9175,100.8141,99.9175,100.8141,40939.0
2021-07-14 13:00:00,103.5,103.5,102.0,102.1,29829.0,100.8628,100.8628,99.401,99.4985,29829.0
2021-07-14 13:30:00,102.28,102.63,102.15,102.16,18160.0,99.6739,100.015,99.5472,99.5569,18160.0
2021-07-14 14:00:00,102.13,102.41,101.27,101.3,29003.0,99.5277,99.8006,98.6896,98.7189,29003.0
2021-07-14 14:30:00,101.25,101.95,100.89,101.68,24672.0,98.6701,99.3523,98.3193,99.0892,24672.0
2021-07-14 15:00:00,101.68,102.3,100.88,100.9,19878.0,99.0892,99.6934,98.3096,98.3291,19878.0
2021-07-14 15:30:00,100.9,101.03,100.25,100.71,61001.0,98.3291,98.4557,97.6956,98.1439,61001.0
2021-07-15 09:30:00,99.15,100.29,96.94,100.23,107375.0,96.6236,97.7346,94.47,97.6761,107375.0
2021-07-15 10:00:00,100.49,100.9,98.7,99.03,49317.0,97.9295,98.3291,96.1851,96.5067,49317.0
2021-07-15 10:30:00,98.94,99.38,97.89,99.38,32525.0,96.419,96.8478,95.3957,96.8478,32525.0
2021-07-15 11:00:00,99.39,99.71,98.59,99.24,14959.0,96.8575,97.1694,96.0779,96.7114,14959.0
2021-07-15 11:30:00,99.17,100.39,99.13,100.17,23565.0,96.6431,97.832,96.6042,97.6177,23565.0
2021-07-15 12:00:00,100.12,100.29,99.27,99.85,18859.0,97.5689,97.7346,96.7406,97.3058,18859.0
2021-07-15 12:30:00,99.77,100.12,99.42,99.42,15859.0,97.2278,97.5689,96.8868,96.8868,15859.0
2021-07-15 13:00:00,98.97,98.98,97.41,97.65,23899.0,96.4482,96.458,94.928,95.1619,23899.0
2021-07-15 13:30:00,97.46,97.47,95.25,95.34,72981.0,94.9767,94.9865,92.823,92.9107,72981.0
2021-07-15 14:00:00,95.35,96.82,95.34,96.8,30984.0,92.9205,94.353,92.9107,94.3335,30984.0
2021-07-15 14:30:00,96.78,97.48,96.67,97.41,18680.0,94.314,94.9962,94.2068,94.928,18680.0
2021-07-15 15:00:00,97.6,97.82,96.56,97.33,21740.0,95.1131,95.3275,94.0996,94.85,21740.0
2021-07-15 15:30:00,97.46,99.04,97.43,99.03,39262.0,94.9767,96.5164,94.9475,96.5067,39262.0
2021-07-16 09:30:00,101.84,101.9,99.83,100.3,38679.0,99.2451,99.3036,97.2863,97.7443,38679.0
2021-07-16 10:00:00,100.21,100.21,97.49,97.63,26284.0,97.6566,97.6566,95.0059,95.1424,26284.0
2021-07-16 10:30:00,98.21,99.18,98.13,98.96,20407.0,95.7076,96.6529,95.6296,96.4385,20407.0
2021-07-16 11:00:00,98.85,99.38,98.14,99.13,25307.0,96.3313,96.8478,95.6394,96.6042,25307.0
2021-07-16 11:30:00,99.1,100.2,99.1,99.82,30931.0,96.5749,97.6469,96.5749,97.2766,30931.0
2021-07-16 12:00:00,99.95,99.95,98.87,98.98,3272.0,97.4033,97.4033,96.3508,96.458,3272.0
2021-07-16 12:30:00,98.96,98.96,98.14,98.51,18196.0,96.4385,96.4385,95.6394,96.0,18196.0
2021-07-16 13:00:00,98.55,98.55,97.36,97.36,24522.0,96.0389,96.0389,94.8793,94.8793,24522.0
2021-07-16 13:30:00,97.43,97.44,96.65,96.74,26143.0,94.9475,94.9572,94.1873,94.2751,26143.0
2021-07-16 14:00:00,96.66,97.11,96.05,96.48,40822.0,94.1971,94.6356,93.6026,94.0217,40822.0
2021-07-16 14:30:00,96.46,97.09,95.99,96.0,42121.0,94.0022,94.6161,93.5442,93.5539,42121.0
2021-07-16 15:00:00,95.84,95.94,95.05,95.37,52264.0,93.398,93.4954,92.6281,92.94,52264.0
2021-07-16 15:30:00,95.35,95.63,94.61,95.11,58486.0,92.9205,93.1933,92.1993,92.6866,58486.0
2021-07-19 09:30:00,89.53,90.6,88.18,88.54,219249.0,87.2488,88.2915,85.9332,86.284,219249.0
2021-07-19 10:00:00,88.38,89.71,87.45,89.67,78660.0,86.1281,87.4242,85.2218,87.3852,78660.0
2021-07-19 10:30:00,89.48,91.89,89.35,90.7,87329.0,87.2,89.5486,87.0733,88.389,87329.0
2021-07-19 11:00:00,90.85,92.72,90.58,91.93,27072.0,88.5351,90.3575,88.272,89.5876,27072.0
2021-07-19 11:30:00,92.28,94.56,92.28,94.39,37975.0,89.9287,92.1506,89.9287,91.9849,37975.0
2021-07-19 12:00:00,94.31,94.32,91.63,91.64,29478.0,91.907,91.9167,89.2953,89.305,29478.0
2021-07-19 12:30:00,91.66,91.67,90.26,90.64,23885.0,89.3245,89.3342,87.9602,88.3305,23885.0
2021-07-19 13:00:00,90.77,91.95,90.25,90.55,21923.0,88.4572,89.6071,87.9504,88.2428,21923.0
2021-07-19 13:30:00,90.4,90.74,89.37,89.74,48922.0,88.0966,88.4279,87.0928,87.4534,48922.0
2021-07-19 14:00:00,89.89,90.98,89.79,90.98,31775.0,87.5996,88.6618,87.5021,88.6618,31775.0
2021-07-19 14:30:00,90.85,90.85,88.76,89.13,37391.0,88.5351,88.5351,86.4984,86.859,37391.0
2021-07-19 15:00:00,89.13,90.28,88.69,89.4,56702.0,86.859,87.9797,86.4302,87.1221,56702.0
2021-07-19 15:30:00,89.34,91.11,89.1,91.05,86308.0,87.0636,88.7885,86.8297,88.73,86308.0
2021-07-20 09:30:00,91.62,95.09,90.28,95.09,112700.0,89.2855,92.6671,87.9797,92.6671,112700.0
2021-07-20 10:00:00,95.0,97.0,94.02,96.43,76138.0,92.5794,94.5284,91.6244,93.9729,76138.0
2021-07-20 10:30:00,96.54,97.95,96.02,97.94,51102.0,94.0801,95.4542,93.5734,95.4445,51102.0
2021-07-20 11:00:00,97.99,98.5,97.53,98.19,20856.0,95.4932,95.9902,95.0449,95.6881,20856.0
2021-07-20 11:30:00,98.05,98.97,97.6,98.83,23491.0,95.5517,96.4482,95.1131,96.3118,23491.0
2021-07-20 12:00:00,99.0,99.21,98.21,98.86,41236.0,96.4775,96.6821,95.7076,96.341,41236.0
2021-07-20 12:30:00,98.87,99.64,98.86,98.96,27801.0,96.3508,97.1012,96.341,96.4385,27801.0
2021-07-20 13:00:00,99.01,99.01,97.75,98.09,38777.0,96.4872,96.4872,95.2593,95.5907,38777.0
2021-07-20 13:30:00,98.04,99.0,97.99,98.74,52810.0,95.5419,96.4775,95.4932,96.2241,52810.0
2021-07-20 14:00:00,98.9,99.81,98.9,99.81,33055.0,96.38,97.2668,96.38,97.2668,33055.0
2021-07-20 14:30:00,99.83,100.03,99.1,99.11,37280.0,97.2863,97.4812,96.5749,96.5847,37280.0
2021-07-20 15:00:00,99.08,100.19,99.0,100.18,25280.0,96.5554,97.6371,96.4775,97.6274,25280.0
2021-07-20 15:30:00,100.2,100.56,98.89,99.33,89611.0,97.6469,97.9977,96.3703,96.7991,89611.0
2021-07-21 09:30:00,101.07,104.32,101.0,104.26,132013.0,98.4947,101.6619,98.4265,101.6034,132013.0
2021-07-21 10:00:00,104.32,104.53,103.12,103.13,36411.0,101.6619,101.8666,100.4925,100.5022,36411.0
2021-07-21 10:30:00,102.9,103.51,102.26,102.51,42084.0,100.2781,100.8726,99.6544,99.898,42084.0
2021-07-21 11:00:00,102.5,103.49,102.5,103.16,17809.0,99.8883,100.8531,99.8883,100.5315,17809.0
2021-07-21 11:30:00,102.8,104.34,102.78,104.11,25383.0,100.1806,101.6814,100.1612,101.4573,25383.0
2021-07-21 12:00:00,104.25,104.68,104.06,104.15,19693.0,101.5937,102.0127,101.4085,101.4962,19693.0
2021-07-21 12:30:00,104.1,104.57,103.99,104.06,9337.0,101.4475,101.9055,101.3403,101.4085,9337.0
2021-07-21 13:00:00,104.36,104.74,104.36,104.65,8536.0,101.7009,102.0712,101.7009,101.9835,8536.0
2021-07-21 13:30:00,104.62,104.78,104.23,104.3,10025.0,101.9543,102.1102,101.5742,101.6424,10025.0
2021-07-21 14:00:00,104.31,104.76,103.45,104.14,23819.0,101.6522,102.0907,100.8141,101.4865,23819.0
2021-07-21 14:30:00,104.11,104.37,103.95,104.3,4688.0,101.4573,101.7106,101.3013,101.6424,4688.0
2021-07-21 15:00:00,104.24,104.55,104.06,104.07,7481.0,101.5839,101.8861,101.4085,101.4183,7481.0
2021-07-21 15:30:00,103.98,104.64,103.74,104.64,61607.0,101.3306,101.9738,101.0967,101.9738,61607.0
2021-07-22 09:30:00,103.71,103.74,100.6,100.68,148833.0,101.0675,101.0967,98.0367,98.1147,148833.0
2021-07-22 10:00:00,101.03,101.52,99.81,100.27,52970.0,98.4557,98.9333,97.2668,97.7151,52970.0
2021-07-22 10:30:00,100.43,101.07,99.79,99.79,11270.0,97.871,98.4947,97.2473,97.2473,11270.0
2021-07-22 11:00:00,99.72,99.89,98.8,99.15,29020.0,97.1791,97.3448,96.2826,96.6236,29020.0
2021-07-22 11:30:00,99.32,99.79,98.7,99.13,38456.0,96.7893,97.2473,96.1851,96.6042,38456.0
2021-07-22 12:00:00,99.04,99.41,98.28,99.35,19727.0,96.5164,96.877,95.7758,96.8185,19727.0
2021-07-22 12:30:00,99.32,100.02,99.32,99.79,20369.0,96.7893,97.4715,96.7893,97.2473,20369.0
2021-07-22 13:00:00,99.94,100.68,99.94,100.38,22620.0,97.3935,98.1147,97.3935,97.8223,22620.0
2021-07-22 13:30:00,100.38,100.68,99.9,100.66,4349.0,97.8223,98.1147,97.3545,98.0952,4349.0
2021-07-22 14:00:00,100.57,101.0,100.31,100.61,5450.0,98.0075,98.4265,97.7541,98.0464,5450.0
2021-07-22 14:30:00,100.66,101.05,100.09,101.05,11705.0,98.0952,98.4752,97.5397,98.4752,11705.0
2021-07-22 15:00:00,101.1,101.1,100.26,100.26,14144.0,98.524,98.524,97.7054,97.7054,14144.0
2021-07-22 15:30:00,100.2,100.2,99.01,99.54,28516.0,97.6469,97.6469,96.4872,97.0037,28516.0
2021-07-23 09:30:00,101.31,101.5,98.44,98.6,76233.0,98.7286,98.9138,95.9317,96.0877,76233.0
2021-07-23 10:00:00,98.5,99.08,97.37,98.98,50981.0,95.9902,96.5554,94.889,96.458,50981.0
2021-07-23 10:30:00,99.14,99.38,98.74,99.21,29880.0,96.6139,96.8478,96.2241,96.6821,29880.0
2021-07-23 11:00:00,99.34,100.0,99.34,99.82,34798.0,96.8088,97.452,96.8088,97.2766,34798.0
2021-07-23 11:30:00,99.91,100.46,98.98,99.03,41125.0,97.3643,97.9003,96.458,96.5067,41125.0
2021-07-23 12:00:00,99.05,99.62,98.83,99.22,13489.0,96.5262,97.0817,96.3118,96.6919,13489.0
2021-07-23 12:30:00,99.19,100.08,99.13,99.75,10427.0,96.6626,97.5299,96.6042,97.2084,10427.0
2021-07-23 13:00:00,99.73,99.83,99.48,99.75,18017.0,97.1889,97.2863,96.9452,97.2084,18017.0
2021-07-23 13:30:00,99.72,100.54,99.72,100.53,11984.0,97.1791,97.9782,97.1791,97.9685,11984.0
2021-07-23 14:00:00,100.5,100.98,100.16,100.55,37084.0,97.9392,98.407,97.6079,97.988,37084.0
2021-07-23 14:30:00,100.64,100.85,100.32,100.46,53299.0,98.0757,98.2803,97.7638,97.9003,53299.0
2021-07-23 15:00:00,100.26,100.83,100.2,100.78,25378.0,97.7054,98.2608,97.6469,98.2121,25378.0
2021-07-23 15:30:00,100.85,101.16,100.66,100.8,32153.0,98.2803,98.5824,98.0952,98.2316,32153.0
2021-07-26 09:30:00,102.16,104.38,101.35,103.28,68770.0,99.5569,101.7204,98.7676,100.6484,68770.0
2021-07-26 10:00:00,103.21,104.3,103.07,103.73,37493.0,100.5802,101.6424,100.4438,101.0869,37493.0
2021-07-26 10:30:00,103.95,104.25,101.95,101.96,32402.0,101.3013,101.5937,99.3523,99.362,32402.0
2021-07-26 11:00:00,102.0,102.68,101.66,101.9,23878.0,99.401,100.0637,99.0697,99.3036,23878.0
2021-07-26 11:30:00,101.9,102.05,101.47,101.5,12692.0,99.3036,99.4498,98.8845,98.9138,12692.0
2021-07-26 12:00:00,101.35,101.35,100.64,101.27,23767.0,98.7676,98.7676,98.0757,98.6896,23767.0
2021-07-26 12:30:00,101.3,101.36,100.49,100.64,18606.0,98.7189,98.7773,97.9295,98.0757,18606.0
2021-07-26 13:00:00,100.66,101.3,100.44,101.3,10809.0,98.0952,98.7189,97.8808,98.7189,10809.0
2021-07-26 13:30:00,101.33,101.33,100.9,101.2,3459.0,98.7481,98.7481,98.3291,98.6214,3459.0
2021-07-26 14:00:00,100.96,101.38,100.68,101.38,3651.0,98.3875,98.7968,98.1147,98.7968,3651.0
2021-07-26 14:30:00,101.43,101.62,101.15,101.15,7030.0,98.8455,99.0307,98.5727,98.5727,7030.0
2021-07-26 15:00:00,101.25,101.84,101.1,101.79,19872.0,98.6701,99.2451,98.524,99.1964,19872.0
2021-07-26 15:30:00,101.63,102.06,101.62,101.83,29026.0,99.0405,99.4595,99.0307,99.2354,29026.0
2021-07-27 09:30:00,100.28,100.3,97.27,97.43,78393.0,97.7249,97.7443,94.7915,94.9475,78393.0
2021-07-27 10:00:00,97.24,97.83,95.98,97.65,67528.0,94.7623,95.3373,93.5344,95.1619,67528.0
2021-07-27 10:30:00,97.5,98.35,96.91,97.98,23411.0,95.0157,95.844,94.4407,95.4835,23411.0
2021-07-27 11:00:00,97.74,98.27,96.96,97.12,21751.0,95.2496,95.7661,94.4894,94.6454,21751.0
2021-07-27 11:30:00,97.07,97.09,95.25,96.8,27358.0,94.5966,94.6161,92.823,94.3335,27358.0
2021-07-27 12:00:00,96.42,96.88,95.51,96.68,26665.0,93.9632,94.4115,93.0764,94.2166,26665.0
2021-07-27 12:30:00,96.49,96.8,95.93,96.2,22488.0,94.0314,94.3335,93.4857,93.7488,22488.0
2021-07-27 13:00:00,96.12,96.46,95.3,95.74,16696.0,93.6708,94.0022,92.8717,93.3005,16696.0
2021-07-27 13:30:00,95.63,96.8,95.5,96.37,16308.0,93.1933,94.3335,93.0666,93.9145,16308.0
2021-07-27 14:00:00,96.31,97.49,96.24,97.33,22009.0,93.856,95.0059,93.7878,94.85,22009.0
2021-07-27 14:30:00,97.25,98.01,97.24,97.89,17539.0,94.7721,95.5127,94.7623,95.3957,17539.0
2021-07-27 15:00:00,98.0,98.36,97.45,97.96,13508.0,95.5029,95.8538,94.967,95.464,13508.0
2021-07-27 15:30:00,97.7,98.55,97.45,98.3,25696.0,95.2106,96.0389,94.967,95.7953,25696.0
2021-07-28 09:30:00,100.04,101.74,99.85,101.06,63498.0,97.491,99.1476,97.3058,98.485,63498.0
2021-07-28 10:00:00,101.03,101.03,98.15,98.38,26046.0,98.4557,98.4557,95.6491,95.8733,26046.0
2021-07-28 10:30:00,98.67,99.51,98.03,99.48,32817.0,96.1559,96.9745,95.5322,96.9452,32817.0
2021-07-28 11:00:00,99.55,100.68,99.3,100.68,15689.0,97.0135,98.1147,96.7698,98.1147,15689.0
2021-07-28 11:30:00,100.51,101.64,100.28,101.44,19159.0,97.949,99.0502,97.7249,98.8553,19159.0
2021-07-28 12:00:00,101.44,102.04,101.2,101.24,23623.0,98.8553,99.44,98.6214,98.6604,23623.0
2021-07-28 12:30:00,101.26,101.37,100.9,101.02,5135.0,98.6799,98.7871,98.3291,98.446,5135.0
2021-07-28 13:00:00,101.61,101.88,101.38,101.42,11860.0,99.021,99.2841,98.7968,98.8358,11860.0
2021-07-28 13:30:00,101.38,101.61,101.1,101.2,5237.0,98.7968,99.021,98.524,98.6214,5237.0
2021-07-28 14:00:00,100.95,102.21,100.88,102.19,32753.0,98.3778,99.6057,98.3096,99.5862,32753.0
2021-07-28 14:30:00,102.42,105.0,102.16,104.15,102495.0,99.8103,102.3246,99.5569,101.4962,102495.0
2021-07-28 15:00:00,104.29,104.64,103.74,104.48,28333.0,101.6327,101.9738,101.0967,101.8178,28333.0
2021-07-28 15:30:00,104.6,104.83,102.63,102.69,39780.0,101.9348,102.1589,100.015,100.0734,39780.0
2021-07-29 09:30:00,105.3,106.28,104.56,105.73,72045.0,102.6169,103.572,101.8958,103.036,72045.0
2021-07-29 10:00:00,105.52,106.51,104.95,106.3,32710.0,102.8313,103.7961,102.2759,103.5915,32710.0
2021-07-29 10:30:00,106.33,106.87,106.05,106.14,29950.0,103.6207,104.1469,103.3478,103.4355,29950.0
2021-07-29 11:00:00,106.28,106.96,106.13,106.47,16219.0,103.572,104.2346,103.4258,103.7571,16219.0
2021-07-29 11:30:00,106.66,107.23,106.66,107.23,18969.0,103.9423,104.4978,103.9423,104.4978,18969.0
2021-07-29 12:00:00,107.23,107.63,106.86,106.86,16682.0,104.4978,104.8876,104.1372,104.1372,16682.0
2021-07-29 12:30:00,107.02,107.1,106.63,107.1,18597.0,104.2931,104.3711,103.9131,104.3711,18597.0
2021-07-29 13:00:00,106.97,107.54,106.97,107.26,13244.0,104.2444,104.7999,104.2444,104.527,13244.0
2021-07-29 13:30:00,107.26,107.26,106.5,106.55,20414.0,104.527,104.527,103.7864,103.8351,20414.0
2021-07-29 14:00:00,106.58,106.72,105.8,106.1,18327.0,103.8643,104.0008,103.1042,103.3966,18327.0
2021-07-29 14:30:00,106.15,106.2,105.28,106.08,17591.0,103.4453,103.494,102.5975,103.3771,17591.0
2021-07-29 15:00:00,106.07,106.07,105.39,105.8,6501.0,103.3673,103.3673,102.7046,103.1042,6501.0
2021-07-29 15:30:00,105.68,105.76,105.09,105.13,21427.0,102.9873,103.0652,102.4123,102.4513,21427.0
2021-07-30 09:30:00,103.73,107.09,103.27,106.5,80809.0,101.0869,104.3613,100.6387,103.7864,80809.0
2021-07-30 10:00:00,106.48,107.0,104.99,105.5,18008.0,103.7669,104.2736,102.3148,102.8118,18008.0
2021-07-30 10:30:00,105.46,105.8,103.9,104.01,16405.0,102.7729,103.1042,101.2526,101.3598,16405.0
2021-07-30 11:00:00,103.9,104.69,103.61,103.75,15593.0,101.2526,102.0225,100.97,101.1064,15593.0
2021-07-30 11:30:00,103.83,104.19,103.18,103.9,8894.0,101.1844,101.5352,100.551,101.2526,8894.0
2021-07-30 12:00:00,104.2,104.34,103.29,103.6,6637.0,101.545,101.6814,100.6582,100.9603,6637.0
2021-07-30 12:30:00,103.76,103.9,103.41,103.41,4918.0,101.1162,101.2526,100.7751,100.7751,4918.0
2021-07-30 13:00:00,103.43,103.44,102.77,102.93,25587.0,100.7946,100.8043,100.1514,100.3073,25587.0
2021-07-30 13:30:00,102.99,103.48,102.86,103.05,7619.0,100.3658,100.8433,100.2391,100.4243,7619.0
2021-07-30 14:00:00,103.12,103.25,102.39,102.41,21560.0,100.4925,100.6192,99.7811,99.8006,21560.0
2021-07-30 14:30:00,102.38,102.38,101.83,102.09,17781.0,99.7713,99.7713,99.2354,99.4887,17781.0
2021-07-30 15:00:00,102.12,103.13,102.12,103.05,8443.0,99.518,100.5022,99.518,100.4243,8443.0
2021-07-30 15:30:00,103.03,103.1,102.5,102.8,22909.0,100.4048,100.473,99.8883,100.1806,22909.0
2021-08-02 09:30:00,104.81,107.75,104.25,107.49,80654.0,102.1394,105.0045,101.5937,104.7511,80654.0
2021-08-02 10:00:00,106.98,107.5,104.89,105.44,31829.0,104.2541,104.7609,102.2174,102.7534,31829.0
2021-08-02 10:30:00,105.15,105.81,104.24,104.24,20054.0,102.4708,103.1139,101.5839,101.5839,20054.0
2021-08-02 11:00:00,104.23,104.94,104.16,104.28,12098.0,101.5742,102.2661,101.506,101.6229,12098.0
2021-08-02 11:30:00,104.5,104.5,102.85,102.85,16055.0,101.8373,101.8373,100.2294,100.2294,16055.0
2021-08-02 12:00:00,102.87,103.17,102.17,103.05,16482.0,100.2489,100.5412,99.5667,100.4243,16482.0
2021-08-02 12:30:00,103.12,103.85,103.07,103.36,22227.0,100.4925,101.2039,100.4438,100.7264,22227.0
2021-08-02 13:00:00,103.39,103.71,103.31,103.69,5550.0,100.7556,101.0675,100.6776,101.048,5550.0
2021-08-02 13:30:00,103.7,103.72,103.27,103.31,900.0,101.0577,101.0772,100.6387,100.6776,900.0
2021-08-02 14:00:00,103.38,104.5,103.38,103.48,12275.0,100.7459,101.8373,100.7459,100.8433,12275.0
2021-08-02 14:30:00,103.65,103.75,103.44,103.45,2192.0,101.009,101.1064,100.8043,100.8141,2192.0
2021-08-02 15:00:00,103.48,103.77,102.75,102.85,7623.0,100.8433,101.1259,100.1319,100.2294,7623.0
2021-08-02 15:30:00,102.89,102.89,101.0,101.33,25836.0,100.2683,100.2683,98.4265,98.7481,25836.0
2021-08-03 09:30:00,102.33,102.8,98.27,99.05,87014.0,99.7226,100.1806,95.7661,96.5262,87014.0
2021-08-03 10:00:00,99.0,99.69,97.45,99.69,46870.0,96.4775,97.1499,94.967,97.1499,46870.0
2021-08-03 10:30:00,99.34,100.51,98.98,99.4,26165.0,96.8088,97.949,96.458,96.8673,26165.0
2021-08-03 11:00:00,99.3,100.49,99.08,100.49,18231.0,96.7698,97.9295,96.5554,97.9295,18231.0
2021-08-03 11:30:00,100.67,101.82,100.62,101.25,40703.0,98.1049,99.2256,98.0562,98.6701,40703.0
2021-08-03 12:00:00,101.32,101.75,100.92,100.92,11890.0,98.7384,99.1574,98.3485,98.3485,11890.0
2021-08-03 12:30:00,100.85,101.3,100.84,101.3,8489.0,98.2803,98.7189,98.2706,98.7189,8489.0
2021-08-03 13:00:00,101.33,101.66,100.93,101.27,16696.0,98.7481,99.0697,98.3583,98.6896,16696.0
2021-08-03 13:30:00,101.26,102.0,101.06,101.79,13771.0,98.6799,99.401,98.485,99.1964,13771.0
2021-08-03 14:00:00,101.77,101.95,101.4,101.95,6097.0,99.1769,99.3523,98.8163,99.3523,6097.0
2021-08-03 14:30:00,101.88,102.86,101.88,102.2,26950.0,99.2841,100.2391,99.2841,99.5959,26950.0
2021-08-03 15:00:00,102.26,102.64,102.07,102.28,14929.0,99.6544,100.0247,99.4692,99.6739,14929.0
2021-08-03 15:30:00,102.24,102.72,101.93,102.72,35136.0,99.6349,100.1027,99.3328,100.1027,35136.0
2021-08-04 09:30:00,100.22,101.59,99.57,100.23,44951.0,97.6664,99.0015,97.0329,97.6761,44951.0
2021-08-04 10:00:00,100.51,103.04,100.42,101.98,38665.0,97.949,100.4145,97.8613,99.3815,38665.0
2021-08-04 10:30:00,101.9,101.97,100.42,101.26,18320.0,99.3036,99.3718,97.8613,98.6799,18320.0
2021-08-04 11:00:00,101.12,102.51,101.12,101.42,7776.0,98.5434,99.898,98.5434,98.8358,7776.0
2021-08-04 11:30:00,101.57,101.58,99.31,99.32,30503.0,98.982,98.9917,96.7796,96.7893,30503.0
2021-08-04 12:00:00,99.5,99.9,99.35,99.66,44118.0,96.9647,97.3545,96.8185,97.1206,44118.0
2021-08-04 12:30:00,99.63,99.77,98.72,99.08,56726.0,97.0914,97.2278,96.2046,96.5554,56726.0
2021-08-04 13:00:00,99.34,99.61,99.08,99.52,5079.0,96.8088,97.0719,96.5554,96.9842,5079.0
2021-08-04 13:30:00,99.46,99.83,99.0,99.71,9412.0,96.9257,97.2863,96.4775,97.1694,9412.0
2021-08-04 14:00:00,99.83,99.98,99.11,99.11,7829.0,97.2863,97.4325,96.5847,96.5847,7829.0
2021-08-04 14:30:00,99.13,99.25,98.49,99.2,18513.0,96.6042,96.7211,95.9805,96.6724,18513.0
2021-08-04 15:00:00,99.09,99.12,98.7,99.0,16049.0,96.5652,96.5944,96.1851,96.4775,16049.0
2021-08-04 15:30:00,99.06,99.3,98.67,98.76,29996.0,96.5359,96.7698,96.1559,96.2436,29996.0
2021-08-05 09:30:00,100.08,102.03,99.63,102.01,72278.0,97.5299,99.4303,97.0914,99.4108,72278.0
2021-08-05 10:00:00,102.22,102.22,100.9,101.62,29718.0,99.6154,99.6154,98.3291,99.0307,29718.0
2021-08-05 10:30:00,101.58,102.88,101.58,102.88,27915.0,98.9917,100.2586,98.9917,100.2586,27915.0
2021-08-05 11:00:00,102.94,104.45,102.93,104.45,80682.0,100.3171,101.7886,100.3073,101.7886,80682.0
2021-08-05 11:30:00,104.34,104.58,103.71,104.13,22783.0,101.6814,101.9153,101.0675,101.4768,22783.0
2021-08-05 12:00:00,104.3,104.64,103.7,103.7,17932.0,101.6424,101.9738,101.0577,101.0577,17932.0
2021-08-05 12:30:00,103.6,103.63,103.21,103.32,12329.0,100.9603,100.9895,100.5802,100.6874,12329.0
2021-08-05 13:00:00,103.39,103.6,103.22,103.5,6546.0,100.7556,100.9603,100.5899,100.8628,6546.0
2021-08-05 13:30:00,103.66,103.86,103.39,103.72,8582.0,101.0187,101.2136,100.7556,101.0772,8582.0
2021-08-05 14:00:00,103.72,104.01,103.4,103.97,23656.0,101.0772,101.3598,100.7654,101.3208,23656.0
2021-08-05 14:30:00,103.87,104.11,103.55,103.55,9426.0,101.2234,101.4573,100.9115,100.9115,9426.0
2021-08-05 15:00:00,103.69,104.01,103.69,103.89,12620.0,101.048,101.3598,101.048,101.2429,12620.0
2021-08-05 15:30:00,103.91,104.33,103.79,104.17,29903.0,101.2624,101.6717,101.1454,101.5157,29903.0
2021-08-06 09:30:00,106.61,108.5,104.5,105.46,98900.0,103.8936,105.7354,101.8373,102.7729,98900.0
2021-08-06 10:00:00,105.51,105.99,104.45,104.65,23207.0,102.8216,103.2894,101.7886,101.9835,23207.0
2021-08-06 10:30:00,104.91,105.1,104.3,104.75,5314.0,102.2369,102.422,101.6424,102.081,5314.0
2021-08-06 11:00:00,105.34,106.49,104.96,106.26,17701.0,102.6559,103.7766,102.2856,103.5525,17701.0
2021-08-06 11:30:00,106.02,106.21,105.7,106.07,4426.0,103.3186,103.5038,103.0067,103.3673,4426.0
2021-08-06 12:00:00,106.11,106.62,106.1,106.12,12153.0,103.4063,103.9033,103.3966,103.416,12153.0
2021-08-06 12:30:00,105.97,106.07,105.75,106.05,32662.0,103.2699,103.3673,103.0555,103.3478,32662.0
2021-08-06 13:00:00,106.0,106.25,105.93,106.0,4071.0,103.2991,103.5427,103.2309,103.2991,4071.0
2021-08-06 13:30:00,105.9,105.9,105.51,105.8,4300.0,103.2017,103.2017,102.8216,103.1042,4300.0
2021-08-06 14:00:00,105.66,106.1,105.45,106.1,8235.0,102.9678,103.3966,102.7631,103.3966,8235.0
2021-08-06 14:30:00,106.25,106.52,105.94,105.96,10931.0,103.5427,103.8059,103.2406,103.2601,10931.0
2021-08-06 15:00:00,105.99,106.13,105.64,106.13,6262.0,103.2894,103.4258,102.9483,103.4258,6262.0
2021-08-06 15:30:00,106.11,106.16,105.71,105.99,36401.0,103.4063,103.455,103.0165,103.2894,36401.0
2021-08-09 09:30:00,105.26,105.42,102.98,104.46,74336.0,102.578,102.7339,100.3561,101.7983,74336.0
2021-08-09 10:00:00,104.45,104.79,103.43,103.95,18142.0,101.7886,102.1199,100.7946,101.3013,18142.0
2021-08-09 10:30:00,103.99,104.92,103.75,104.77,14269.0,101.3403,102.2466,101.1064,102.1004,14269.0
2021-08-09 11:00:00,104.71,105.18,104.62,104.81,6931.0,102.042,102.5,101.9543,102.1394,6931.0
2021-08-09 11:30:00,104.93,105.63,104.92,105.6,10176.0,102.2564,102.9385,102.2466,102.9093,10176.0
2021-08-09 12:00:00,105.65,105.72,105.29,105.37,6984.0,102.958,103.0262,102.6072,102.6852,6984.0
2021-08-09 12:30:00,105.43,105.64,105.37,105.49,28833.0,102.7436,102.9483,102.6852,102.8021,28833.0
2021-08-09 13:00:00,105.52,105.52,105.15,105.27,3435.0,102.8313,102.8313,102.4708,102.5877,3435.0
2021-08-09 13:30:00,105.22,105.62,105.08,105.62,1800.0,102.539,102.9288,102.4025,102.9288,1800.0
2021-08-09 14:00:00,105.47,105.47,105.34,105.34,2100.0,102.7826,102.7826,102.6559,102.6559,2100.0
2021-08-09 14:30:00,105.33,105.54,104.95,105.05,2777.0,102.6462,102.8508,102.2759,102.3733,2777.0
2021-08-09 15:00:00,105.19,105.27,104.84,104.84,6632.0,102.5097,102.5877,102.1687,102.1687,6632.0
2021-08-09 15:30:00,105.04,105.05,104.07,104.2,24726.0,102.3636,102.3733,101.4183,101.545,24726.0
2021-08-10 09:30:00,104.87,105.25,102.93,103.74,29193.0,102.1979,102.5682,100.3073,101.0967,29193.0
2021-08-10 10:00:00,103.39,104.94,103.38,104.53,17522.0,100.7556,102.2661,100.7459,101.8666,17522.0
2021-08-10 10:30:00,104.29,104.84,103.86,104.4,12652.0,101.6327,102.1687,101.2136,101.7399,12652.0
2021-08-10 11:00:00,104.33,105.18,104.03,105.09,8685.0,101.6717,102.5,101.3793,102.4123,8685.0
2021-08-10 11:30:00,105.18,105.51,105.01,105.04,15103.0,102.5,102.8216,102.3343,102.3636,15103.0
2021-08-10 12:00:00,105.03,105.27,104.95,105.1,5541.0,102.3538,102.5877,102.2759,102.422,5541.0
2021-08-10 12:30:00,104.95,105.19,104.79,105.19,7875.0,102.2759,102.5097,102.1199,102.5097,7875.0
2021-08-10 13:00:00,105.2,105.7,105.1,105.6,13270.0,102.5195,103.0067,102.422,102.9093,13270.0
2021-08-10 13:30:00,105.62,105.63,104.85,105.09,6607.0,102.9288,102.9385,102.1784,102.4123,6607.0
2021-08-10 14:00:00,104.96,105.07,104.43,104.8,3266.0,102.2856,102.3928,101.7691,102.1297,3266.0
2021-08-10 14:30:00,104.88,105.2,104.87,105.2,2324.0,102.2076,102.5195,102.1979,102.5195,2324.0
2021-08-10 15:00:00,105.07,105.07,104.82,105.03,3513.0,102.3928,102.3928,102.1492,102.3538,3513.0
2021-08-10 15:30:00,105.0,105.1,104.5,104.87,31820.0,102.3246,102.422,101.8373,102.1979,31820.0
2021-08-11 09:30:00,105.38,105.44,102.84,103.82,52583.0,102.6949,102.7534,100.2196,101.1747,52583.0
2021-08-11 10:00:00,104.07,104.26,103.28,103.5,11971.0,101.4183,101.6034,100.6484,100.8628,11971.0
2021-08-11 10:30:00,103.52,104.35,103.11,103.38,18730.0,100.8823,101.6911,100.4827,100.7459,18730.0
2021-08-11 11:00:00,103.29,103.29,102.15,102.85,18924.0,100.6582,100.6582,99.5472,100.2294,18924.0
2021-08-11 11:30:00,102.85,103.09,101.87,102.4,19327.0,100.2294,100.4633,99.2743,99.7908,19327.0
2021-08-11 12:00:00,102.42,103.4,102.4,103.23,13983.0,99.8103,100.7654,99.7908,100.5997,13983.0
2021-08-11 12:30:00,103.23,103.77,103.23,103.64,6625.0,100.5997,101.1259,100.5997,100.9992,6625.0
2021-08-11 13:00:00,103.74,104.4,103.74,104.33,10856.0,101.0967,101.7399,101.0967,101.6717,10856.0
2021-08-11 13:30:00,104.32,104.5,104.13,104.4,8007.0,101.6619,101.8373,101.4768,101.7399,8007.0
2021-08-11 14:00:00,104.2,105.0,104.2,104.94,13345.0,101.545,102.3246,101.545,102.2661,13345.0
2021-08-11 14:30:00,104.97,105.54,104.92,105.52,31306.0,102.2953,102.8508,102.2466,102.8313,31306.0
2021-08-11 15:00:00,105.43,105.72,105.33,105.72,14031.0,102.7436,103.0262,102.6462,103.0262,14031.0
2021-08-11 15:30:00,105.7,106.45,105.48,106.36,43696.0,103.0067,103.7376,102.7924,103.6499,43696.0
2021-08-12 09:30:00,106.43,106.45,104.25,105.32,23728.0,103.7181,103.7376,101.5937,102.6364,23728.0
2021-08-12 10:00:00,105.45,105.45,104.0,104.52,21185.0,102.7631,102.7631,101.3501,101.8568,21185.0
2021-08-12 10:30:00,104.66,104.66,103.79,104.13,22093.0,101.9932,101.9932,101.1454,101.4768,22093.0
2021-08-12 11:00:00,104.11,104.77,103.6,104.77,25474.0,101.4573,102.1004,100.9603,102.1004,25474.0
2021-08-12 11:30:00,104.58,104.76,104.29,104.75,4390.0,101.9153,102.0907,101.6327,102.081,4390.0
2021-08-12 12:00:00,104.81,105.32,104.81,105.32,15326.0,102.1394,102.6364,102.1394,102.6364,15326.0
2021-08-12 12:30:00,105.32,105.32,104.77,104.92,9317.0,102.6364,102.6364,102.1004,102.2466,9317.0
2021-08-12 13:00:00,104.91,104.95,104.3,104.3,16160.0,102.2369,102.2759,101.6424,101.6424,16160.0
2021-08-12 13:30:00,104.33,104.52,104.32,104.51,11718.0,101.6717,101.8568,101.6619,101.8471,11718.0
2021-08-12 14:00:00,104.42,105.33,104.39,105.07,8945.0,101.7594,102.6462,101.7301,102.3928,8945.0
2021-08-12 14:30:00,105.21,105.62,105.08,105.36,10125.0,102.5292,102.9288,102.4025,102.6754,10125.0
2021-08-12 15:00:00,105.62,105.76,105.16,105.16,8668.0,102.9288,103.0652,102.4805,102.4805,8668.0
2021-08-12 15:30:00,105.45,105.9,105.4,105.6,33640.0,102.7631,103.2017,102.7144,102.9093,33640.0
2021-08-13 09:30:00,105.44,105.84,103.5,103.73,32895.0,102.7534,103.1432,100.8628,101.0869,32895.0
2021-08-13 10:00:00,103.79,104.02,102.76,103.43,37187.0,101.1454,101.3696,100.1417,100.7946,37187.0
2021-08-13 10:30:00,103.61,103.8,103.12,103.69,10489.0,100.97,101.1552,100.4925,101.048,10489.0
2021-08-13 11:00:00,103.87,104.07,103.59,103.66,6084.0,101.2234,101.4183,100.9505,101.0187,6084.0
2021-08-13 11:30:00,104.04,104.19,103.85,103.94,3889.0,101.389,101.5352,101.2039,101.2916,3889.0
2021-08-13 12:00:00,104.01,104.19,103.93,103.94,1735.0,101.3598,101.5352,101.2818,101.2916,1735.0
2021-08-13 12:30:00,103.77,103.87,103.62,103.75,5625.0,101.1259,101.2234,100.9797,101.1064,5625.0
2021-08-13 13:00:00,103.69,103.8,103.51,103.74,5140.0,101.048,101.1552,100.8726,101.0967,5140.0
2021-08-13 13:30:00,103.68,103.88,103.66,103.73,4580.0,101.0382,101.2331,101.0187,101.0869,4580.0
2021-08-13 14:00:00,103.79,103.79,103.23,103.28,4569.0,101.1454,101.1454,100.5997,100.6484,4569.0
2021-08-13 14:30:00,103.23,103.23,102.34,102.74,24889.0,100.5997,100.5997,99.7324,100.1222,24889.0
2021-08-13 15:00:00,102.74,103.05,102.5,102.5,9751.0,100.1222,100.4243,99.8883,99.8883,9751.0
2021-08-13 15:30:00,102.38,102.73,102.2,102.67,24838.0,99.7713,100.1124,99.5959,100.054,24838.0
2021-08-16 09:30:00,100.91,101.3,98.0,98.2,97869.0,98.3388,98.7189,95.5029,95.6978,97869.0
2021-08-16 10:00:00,98.12,100.0,98.03,99.57,46873.0,95.6199,97.452,95.5322,97.0329,46873.0
2021-08-16 10:30:00,99.59,100.89,99.33,100.1,30771.0,97.0524,98.3193,96.7991,97.5494,30771.0
2021-08-16 11:00:00,100.06,101.0,99.54,100.7,8660.0,97.5105,98.4265,97.0037,98.1341,8660.0
2021-08-16 11:30:00,100.75,101.54,100.75,101.3,22596.0,98.1829,98.9527,98.1829,98.7189,22596.0
2021-08-16 12:00:00,101.2,101.2,100.35,100.43,9950.0,98.6214,98.6214,97.7931,97.871,9950.0
2021-08-16 12:30:00,100.38,100.93,100.08,100.69,12283.0,97.8223,98.3583,97.5299,98.1244,12283.0
2021-08-16 13:00:00,100.67,101.1,100.67,100.87,66237.0,98.1049,98.524,98.1049,98.2998,66237.0
2021-08-16 13:30:00,100.79,101.16,100.69,100.93,32610.0,98.2219,98.5824,98.1244,98.3583,32610.0
2021-08-16 14:00:00,100.98,101.32,100.26,100.36,24224.0,98.407,98.7384,97.7054,97.8028,24224.0
2021-08-16 14:30:00,100.32,100.84,99.89,100.7,17370.0,97.7638,98.2706,97.3448,98.1341,17370.0
2021-08-16 15:00:00,100.5,100.77,100.23,100.33,4919.0,97.9392,98.2024,97.6761,97.7736,4919.0
2021-08-16 15:30:00,100.42,100.46,99.5,99.84,32960.0,97.8613,97.9003,96.9647,97.2961,32960.0
2021-08-17 09:30:00,96.64,97.6,95.2,95.5,96010.0,94.1776,95.1131,92.7743,93.0666,96010.0
2021-08-17 10:00:00,95.3,97.5,95.3,97.37,35016.0,92.8717,95.0157,92.8717,94.889,35016.0
2021-08-17 10:30:00,97.49,97.49,96.0,96.0,13960.0,95.0059,95.0059,93.5539,93.5539,13960.0
2021-08-17 11:00:00,96.05,96.05,94.34,94.86,80367.0,93.6026,93.6026,91.9362,92.443,80367.0
2021-08-17 11:30:00,94.8,95.47,94.62,94.81,33352.0,92.3845,93.0374,92.2091,92.3942,33352.0
2021-08-17 12:00:00,94.83,95.09,94.14,94.66,33834.0,92.4137,92.6671,91.7413,92.248,33834.0
2021-08-17 12:30:00,94.61,94.63,92.64,92.7,63562.0,92.1993,92.2188,90.2795,90.338,63562.0
2021-08-17 13:00:00,92.66,94.95,92.66,94.83,50183.0,90.299,92.5307,90.299,92.4137,50183.0
2021-08-17 13:30:00,94.95,94.95,94.0,94.79,19632.0,92.5307,92.5307,91.6049,92.3747,19632.0
2021-08-17 14:00:00,94.91,95.31,94.43,94.43,25571.0,92.4917,92.8815,92.0239,92.0239,25571.0
2021-08-17 14:30:00,94.39,96.04,94.08,96.04,60386.0,91.9849,93.5929,91.6828,93.5929,60386.0
2021-08-17 15:00:00,95.92,96.5,95.75,96.22,41596.0,93.4759,94.0412,93.3103,93.7683,41596.0
2021-08-17 15:30:00,96.26,96.45,95.4,96.25,42727.0,93.8073,93.9924,92.9692,93.7975,42727.0
2021-08-18 09:30:00,95.88,96.3,94.41,96.16,55607.0,93.437,93.8463,92.0044,93.7098,55607.0
2021-08-18 10:00:00,96.29,96.83,95.6,96.58,31793.0,93.8365,94.3628,93.1641,94.1191,31793.0
2021-08-18 10:30:00,96.68,98.01,96.68,97.86,30737.0,94.2166,95.5127,94.2166,95.3665,30737.0
2021-08-18 11:00:00,97.67,98.07,96.97,97.43,13204.0,95.1814,95.5712,94.4992,94.9475,13204.0
2021-08-18 11:30:00,97.48,97.6,96.82,97.26,12910.0,94.9962,95.1131,94.353,94.7818,12910.0
2021-08-18 12:00:00,97.4,97.73,96.66,96.84,7685.0,94.9182,95.2398,94.1971,94.3725,7685.0
2021-08-18 12:30:00,96.99,97.63,96.86,97.45,8536.0,94.5187,95.1424,94.392,94.967,8536.0
2021-08-18 13:00:00,97.46,97.79,97.45,97.78,3430.0,94.9767,95.2983,94.967,95.2886,3430.0
2021-08-18 13:30:00,97.78,97.82,97.55,97.71,2550.0,95.2886,95.3275,95.0644,95.2203,2550.0
2021-08-18 14:00:00,97.61,98.33,96.37,97.85,44626.0,95.1229,95.8245,93.9145,95.3568,44626.0
2021-08-18 14:30:00,98.19,98.39,97.5,97.6,16428.0,95.6881,95.883,95.0157,95.1131,16428.0
2021-08-18 15:00:00,97.48,97.48,95.6,95.79,39933.0,94.9962,94.9962,93.1641,93.3493,39933.0
2021-08-18 15:30:00,95.62,95.73,93.52,93.79,51254.0,93.1836,93.2908,91.1371,91.4002,51254.0
2021-08-19 09:30:00,91.01,92.68,90.48,91.86,106208.0,88.6911,90.3185,88.1746,89.5194,106208.0
2021-08-19 10:00:00,91.89,93.09,91.35,91.8,61565.0,89.5486,90.7181,89.0224,89.4609,61565.0
2021-08-19 10:30:00,91.7,91.73,89.9,91.18,61626.0,89.3635,89.3927,87.6093,88.8567,61626.0
2021-08-19 11:00:00,91.0,91.24,89.6,89.81,45135.0,88.6813,88.9152,87.317,87.5216,45135.0
2021-08-19 11:30:00,89.89,92.01,89.73,91.93,59662.0,87.5996,89.6656,87.4437,89.5876,59662.0
2021-08-19 12:00:00,92.01,92.01,90.95,91.5,18192.0,89.6656,89.6656,88.6326,89.1686,18192.0
2021-08-19 12:30:00,91.34,92.16,91.15,92.14,19309.0,89.0126,89.8117,88.8275,89.7923,19309.0
2021-08-19 13:00:00,92.22,92.22,90.43,90.43,28094.0,89.8702,89.8702,88.1258,88.1258,28094.0
2021-08-19 13:30:00,90.48,91.08,89.71,89.73,23539.0,88.1746,88.7593,87.4242,87.4437,23539.0
2021-08-19 14:00:00,89.86,90.23,89.09,89.14,45552.0,87.5704,87.9309,86.82,86.8687,45552.0
2021-08-19 14:30:00,89.17,90.35,88.72,90.0,49391.0,86.8979,88.0479,86.4594,87.7068,49391.0
2021-08-19 15:00:00,90.22,91.08,90.21,91.07,26723.0,87.9212,88.7593,87.9114,88.7495,26723.0
2021-08-19 15:30:00,91.0,91.0,89.76,90.34,44866.0,88.6813,88.6813,87.4729,88.0381,44866.0
2021-08-20 09:30:00,90.47,91.97,89.73,91.33,56292.0,88.1648,89.6266,87.4437,89.0029,56292.0
2021-08-20 10:00:00,91.45,92.2,91.23,91.48,21953.0,89.1198,89.8507,88.9054,89.1491,21953.0
2021-08-20 10:30:00,91.47,92.43,91.47,92.18,12365.0,89.1393,90.0749,89.1393,89.8312,12365.0
2021-08-20 11:00:00,92.05,93.29,91.98,93.06,52769.0,89.7046,90.913,89.6363,90.6888,52769.0
2021-08-20 11:30:00,93.28,93.45,92.67,93.13,20322.0,90.9032,91.0689,90.3088,90.757,20322.0
2021-08-20 12:00:00,93.14,94.24,93.14,94.19,32712.0,90.7668,91.8388,90.7668,91.79,32712.0
2021-08-20 12:30:00,94.29,95.53,94.28,94.82,56835.0,91.8875,93.0959,91.8777,92.404,56835.0
2021-08-20 13:00:00,94.96,95.28,94.55,94.57,19668.0,92.5404,92.8523,92.1409,92.1603,19668.0
2021-08-20 13:30:00,94.83,94.83,94.1,94.41,14461.0,92.4137,92.4137,91.7023,92.0044,14461.0
2021-08-20 14:00:00,94.4,95.13,94.38,94.38,20336.0,91.9947,92.7061,91.9752,91.9752,20336.0
2021-08-20 14:30:00,94.37,94.37,93.78,94.18,9561.0,91.9654,91.9654,91.3905,91.7803,9561.0
2021-08-20 15:00:00,94.2,94.81,94.16,94.78,9623.0,91.7998,92.3942,91.7608,92.365,9623.0
2021-08-20 15:30:00,94.66,94.9,94.42,94.84,28745.0,92.248,92.4819,92.0142,92.4235,28745.0
2021-08-23 09:30:00,97.43,99.6,97.43,99.2,96800.0,94.9475,97.0622,94.9475,96.6724,96800.0
2021-08-23 10:00:00,99.11,99.4,98.12,98.39,34836.0,96.5847,96.8673,95.6199,95.883,34836.0
2021-08-23 10:30:00,98.34,99.08,98.0,98.97,28602.0,95.8343,96.5554,95.5029,96.4482,28602.0
2021-08-23 11:00:00,98.91,99.19,98.44,98.82,22602.0,96.3898,96.6626,95.9317,96.3021,22602.0
2021-08-23 11:30:00,98.84,99.1,98.73,99.1,5958.0,96.3215,96.5749,96.2143,96.5749,5958.0
2021-08-23 12:00:00,99.2,99.41,98.89,99.05,34809.0,96.6724,96.877,96.3703,96.5262,34809.0
2021-08-23 12:30:00,99.11,99.6,99.1,99.48,6622.0,96.5847,97.0622,96.5749,96.9452,6622.0
2021-08-23 13:00:00,99.53,100.0,99.53,99.76,14988.0,96.994,97.452,96.994,97.2181,14988.0
2021-08-23 13:30:00,99.84,99.95,99.5,99.81,12744.0,97.2961,97.4033,96.9647,97.2668,12744.0
2021-08-23 14:00:00,99.75,100.24,99.75,100.01,13866.0,97.2084,97.6859,97.2084,97.4617,13866.0
2021-08-23 14:30:00,100.02,100.26,100.02,100.21,7436.0,97.4715,97.7054,97.4715,97.6566,7436.0
2021-08-23 15:00:00,100.21,100.5,99.75,100.5,15254.0,97.6566,97.9392,97.2084,97.9392,15254.0
2021-08-23 15:30:00,100.55,100.7,100.19,100.29,65596.0,97.988,98.1341,97.6371,97.7346,65596.0
2021-08-24 09:30:00,101.28,102.15,101.0,101.75,169931.0,98.6994,99.5472,98.4265,99.1574,169931.0
2021-08-24 10:00:00,101.74,101.74,100.45,101.52,72917.0,99.1476,99.1476,97.8905,98.9333,72917.0
2021-08-24 10:30:00,101.52,102.26,101.36,102.17,26369.0,98.9333,99.6544,98.7773,99.5667,26369.0
2021-08-24 11:00:00,102.22,102.64,101.95,102.04,28207.0,99.6154,100.0247,99.3523,99.44,28207.0
2021-08-24 11:30:00,101.95,101.95,101.44,101.6,25585.0,99.3523,99.3523,98.8553,99.0112,25585.0
2021-08-24 12:00:00,101.46,101.85,101.37,101.77,9900.0,98.8748,99.2548,98.7871,99.1769,9900.0
2021-08-24 12:30:00,101.84,102.39,101.84,102.2,9210.0,99.2451,99.7811,99.2451,99.5959,9210.0
2021-08-24 13:00:00,102.27,102.56,102.25,102.49,16517.0,99.6641,99.9468,99.6447,99.8785,16517.0
2021-08-24 13:30:00,102.45,103.03,102.41,102.91,32447.0,99.8396,100.4048,99.8006,100.2878,32447.0
2021-08-24 14:00:00,103.0,103.0,102.45,102.58,18086.0,100.3755,100.3755,99.8396,99.9662,18086.0
2021-08-24 14:30:00,102.6,103.21,102.46,103.19,18030.0,99.9857,100.5802,99.8493,100.5607,18030.0
2021-08-24 15:00:00,103.2,103.44,102.91,103.3,19385.0,100.5704,100.8043,100.2878,100.6679,19385.0
2021-08-24 15:30:00,103.28,103.43,102.98,103.27,24975.0,100.6484,100.7946,100.3561,100.6387,24975.0
2021-08-25 09:30:00,103.32,104.2,101.95,104.2,48090.0,100.6874,101.545,99.3523,101.545,48090.0
2021-08-25 10:00:00,104.17,104.51,103.46,104.5,30184.0,101.5157,101.8471,100.8238,101.8373,30184.0
2021-08-25 10:30:00,104.68,105.04,104.46,104.75,21747.0,102.0127,102.3636,101.7983,102.081,21747.0
2021-08-25 11:00:00,104.9,105.05,104.5,104.88,14428.0,102.2271,102.3733,101.8373,102.2076,14428.0
2021-08-25 11:30:00,105.06,105.68,105.05,105.54,34800.0,102.3831,102.9873,102.3733,102.8508,34800.0
2021-08-25 12:00:00,105.7,105.97,105.55,105.56,40196.0,103.0067,103.2699,102.8606,102.8703,40196.0
2021-08-25 12:30:00,105.59,105.74,105.45,105.68,9485.0,102.8996,103.0457,102.7631,102.9873,9485.0
2021-08-25 13:00:00,105.66,106.18,105.64,106.18,22223.0,102.9678,103.4745,102.9483,103.4745,22223.0
2021-08-25 13:30:00,106.19,106.35,105.47,105.58,23195.0,103.4843,103.6402,102.7826,102.8898,23195.0
2021-08-25 14:00:00,105.57,106.22,105.51,106.17,10624.0,102.8801,103.5135,102.8216,103.4648,10624.0
2021-08-25 14:30:00,106.1,106.11,105.63,105.81,14180.0,103.3966,103.4063,102.9385,103.1139,14180.0
2021-08-25 15:00:00,105.78,105.87,105.02,105.34,24798.0,103.0847,103.1724,102.3441,102.6559,24798.0
2021-08-25 15:30:00,105.31,105.36,104.3,104.42,37196.0,102.6267,102.6754,101.6424,101.7594,37196.0
2021-08-26 09:30:00,103.81,104.4,102.94,104.36,39169.0,101.1649,101.7399,100.3171,101.7009,39169.0
2021-08-26 10:00:00,104.36,105.1,103.15,104.55,22370.0,101.7009,102.422,100.5217,101.8861,22370.0
2021-08-26 10:30:00,104.55,104.56,101.48,101.9,39762.0,101.8861,101.8958,98.8943,99.3036,39762.0
2021-08-26 11:00:00,101.77,102.88,100.91,102.58,35272.0,99.1769,100.2586,98.3388,99.9662,35272.0
2021-08-26 11:30:00,102.62,103.18,102.25,102.91,13032.0,100.0052,100.551,99.6447,100.2878,13032.0
2021-08-26 12:00:00,102.91,103.36,102.9,103.14,6258.0,100.2878,100.7264,100.2781,100.512,6258.0
2021-08-26 12:30:00,102.77,103.17,102.53,102.77,3687.0,100.1514,100.5412,99.9175,100.1514,3687.0
2021-08-26 13:00:00,102.87,102.9,102.2,102.4,4614.0,100.2489,100.2781,99.5959,99.7908,4614.0
2021-08-26 13:30:00,102.38,102.84,102.38,102.72,8186.0,99.7713,100.2196,99.7713,100.1027,8186.0
2021-08-26 14:00:00,102.8,102.8,101.67,102.09,15342.0,100.1806,100.1806,99.0794,99.4887,15342.0
2021-08-26 14:30:00,101.95,102.05,101.3,101.38,10733.0,99.3523,99.4498,98.7189,98.7968,10733.0
2021-08-26 15:00:00,101.0,101.7,100.49,101.33,23645.0,98.4265,99.1087,97.9295,98.7481,23645.0
2021-08-26 15:30:00,101.35,101.55,100.85,101.15,29883.0,98.7676,98.9625,98.2803,98.5727,29883.0
2021-08-27 09:30:00,101.65,104.5,101.65,104.17,49068.0,99.0599,101.8373,99.0599,101.5157,49068.0
2021-08-27 10:00:00,104.08,105.79,103.74,105.78,60618.0,101.428,103.0945,101.0967,103.0847,60618.0
2021-08-27 10:30:00,105.8,108.02,105.7,107.87,67043.0,103.1042,105.2676,103.0067,105.1215,67043.0
2021-08-27 11:00:00,107.91,108.7,107.75,107.78,72955.0,105.1604,105.9303,105.0045,105.0337,72955.0
2021-08-27 11:30:00,107.84,109.13,107.81,108.92,93333.0,105.0922,106.3494,105.063,106.1447,93333.0
2021-08-27 12:00:00,109.06,109.43,109.02,109.43,35531.0,106.2811,106.6417,106.2422,106.6417,35531.0
2021-08-27 12:30:00,109.45,109.64,109.11,109.19,26661.0,106.6612,106.8464,106.3299,106.4078,26661.0
2021-08-27 13:00:00,109.18,109.74,108.9,109.5,31385.0,106.3981,106.9438,106.1252,106.7099,31385.0
2021-08-27 13:30:00,109.53,109.91,109.53,109.85,41145.0,106.7392,107.1095,106.7392,107.051,41145.0
2021-08-27 14:00:00,109.8,109.9,109.44,109.79,33986.0,107.0023,107.0997,106.6515,106.9925,33986.0
2021-08-27 14:30:00,109.89,110.04,109.63,110.01,38711.0,107.09,107.2362,106.8366,107.2069,38711.0
2021-08-27 15:00:00,110.03,110.37,109.98,110.09,48051.0,107.2264,107.5578,107.1777,107.2849,48051.0
2021-08-27 15:30:00,110.0,110.0,109.18,109.63,31045.0,107.1972,107.1972,106.3981,106.8366,31045.0
2021-08-30 09:30:00,110.8,110.85,107.5,109.2,84873.0,107.9768,108.0255,104.7609,106.4176,84873.0
2021-08-30 10:00:00,109.18,109.38,108.16,108.45,30285.0,106.3981,106.593,105.4041,105.6867,30285.0
2021-08-30 10:30:00,108.59,109.42,108.35,108.85,22955.0,105.8231,106.632,105.5892,106.0765,22955.0
2021-08-30 11:00:00,108.8,109.0,108.33,108.41,12151.0,106.0278,106.2227,105.5697,105.6477,12151.0
2021-08-30 11:30:00,108.51,108.87,108.19,108.87,6932.0,105.7451,106.096,105.4333,106.096,6932.0
2021-08-30 12:00:00,108.91,109.03,108.72,108.9,10857.0,106.135,106.2519,105.9498,106.1252,10857.0
2021-08-30 12:30:00,108.94,108.94,108.51,108.51,2514.0,106.1642,106.1642,105.7451,105.7451,2514.0
2021-08-30 13:00:00,108.72,108.72,108.45,108.54,6262.0,105.9498,105.9498,105.6867,105.7744,6262.0
2021-08-30 13:30:00,108.53,108.96,108.46,108.73,4906.0,105.7646,106.1837,105.6964,105.9595,4906.0
2021-08-30 14:00:00,108.8,108.87,107.87,108.05,9570.0,106.0278,106.096,105.1215,105.2969,9570.0
2021-08-30 14:30:00,108.03,108.69,107.95,108.66,7994.0,105.2774,105.9206,105.1994,105.8913,7994.0
2021-08-30 15:00:00,108.75,109.0,108.19,108.19,6563.0,105.979,106.2227,105.4333,105.4333,6563.0
2021-08-30 15:30:00,108.1,108.27,107.68,108.25,25668.0,105.3456,105.5113,104.9363,105.4918,25668.0
2021-08-31 09:30:00,107.89,109.31,106.61,107.24,46679.0,105.1409,106.5248,103.8936,104.5075,46679.0
2021-08-31 10:00:00,107.16,108.13,106.96,107.63,25281.0,104.4295,105.3748,104.2346,104.8876,25281.0
2021-08-31 10:30:00,107.44,108.76,107.06,108.4,15940.0,104.7024,105.9888,104.3321,105.638,15940.0
2021-08-31 11:00:00,108.33,108.78,107.98,108.49,13282.0,105.5697,106.0083,105.2287,105.7257,13282.0
2021-08-31 11:30:00,108.5,109.09,108.43,108.69,10574.0,105.7354,106.3104,105.6672,105.9206,10574.0
2021-08-31 12:00:00,108.8,109.01,108.66,109.0,6528.0,106.0278,106.2324,105.8913,106.2227,6528.0
2021-08-31 12:30:00,109.02,109.62,108.94,109.4,20122.0,106.2422,106.8269,106.1642,106.6125,20122.0
2021-08-31 13:00:00,109.43,109.45,108.96,109.25,13637.0,106.6417,106.6612,106.1837,106.4663,13637.0
2021-08-31 13:30:00,109.16,109.3,109.02,109.3,6695.0,106.3786,106.515,106.2422,106.515,6695.0
2021-08-31 14:00:00,109.39,109.8,109.17,109.59,21509.0,106.6027,107.0023,106.3883,106.7976,21509.0
2021-08-31 14:30:00,109.59,109.7,108.96,109.5,18363.0,106.7976,106.9048,106.1837,106.7099,18363.0
2021-08-31 15:00:00,109.5,109.52,107.94,108.35,31065.0,106.7099,106.7294,105.1897,105.5892,31065.0
2021-08-31 15:30:00,108.25,109.23,108.25,108.82,76022.0,105.4918,106.4468,105.4918,106.0473,76022.0
2021-09-01 09:30:00,110.08,110.08,107.32,107.56,83382.0,107.2751,107.2751,104.5855,104.8194,83382.0
2021-09-01 10:00:00,107.71,109.1,107.6,109.1,23290.0,104.9655,106.3201,104.8583,106.3201,23290.0
2021-09-01 10:30:00,109.18,110.08,109.18,109.93,62819.0,106.3981,107.2751,106.3981,107.129,62819.0
2021-09-01 11:00:00,109.9,110.18,109.35,109.46,9325.0,107.0997,107.3726,106.5637,106.6709,9325.0
2021-09-01 11:30:00,109.4,110.32,109.4,110.12,19865.0,106.6125,107.509,106.6125,107.3141,19865.0
2021-09-01 12:00:00,110.09,111.28,110.03,111.28,42162.0,107.2849,108.4446,107.2264,108.4446,42162.0
2021-09-01 12:30:00,111.23,112.17,111.16,111.95,21960.0,108.3958,109.3119,108.3276,109.0975,21960.0
2021-09-01 13:00:00,111.94,112.08,111.38,111.64,26862.0,109.0878,109.2242,108.542,108.7954,26862.0
2021-09-01 13:30:00,111.62,112.1,111.62,111.99,16115.0,108.7759,109.2437,108.7759,109.1365,16115.0
2021-09-01 14:00:00,112.05,112.05,111.5,111.61,26316.0,109.1949,109.1949,108.659,108.7662,26316.0
2021-09-01 14:30:00,111.59,111.6,110.77,111.06,13357.0,108.7467,108.7564,107.9476,108.2302,13357.0
2021-09-01 15:00:00,110.9,111.35,110.4,110.91,26206.0,108.0743,108.5128,107.587,108.084,26206.0
2021-09-01 15:30:00,110.93,111.23,110.49,111.01,24914.0,108.1035,108.3958,107.6747,108.1814,24914.0
2021-09-02 09:30:00,112.43,112.57,111.34,112.0,34132.0,109.5653,109.7017,108.503,109.1462,34132.0
2021-09-02 10:00:00,112.54,113.27,112.33,113.27,37516.0,109.6725,110.3839,109.4678,110.3839,37516.0
2021-09-02 10:30:00,113.39,113.6,112.75,113.04,18357.0,110.5008,110.7055,109.8771,110.1597,18357.0
2021-09-02 11:00:00,113.2,114.1,113.19,113.79,18473.0,110.3156,111.1927,110.3059,110.8906,18473.0
2021-09-02 11:30:00,113.87,114.46,113.71,114.46,11108.0,110.9686,111.5435,110.8127,111.5435,11108.0
2021-09-02 12:00:00,114.44,114.5,113.79,113.97,18803.0,111.5241,111.5825,110.8906,111.066,18803.0
2021-09-02 12:30:00,113.93,114.1,113.45,114.08,3596.0,111.027,111.1927,110.5593,111.1732,3596.0
2021-09-02 13:00:00,114.08,114.12,113.25,113.25,6558.0,111.1732,111.2122,110.3644,110.3644,6558.0
2021-09-02 13:30:00,113.56,113.7,112.9,113.13,17717.0,110.6665,110.8029,110.0233,110.2474,17717.0
2021-09-02 14:00:00,113.1,113.1,112.44,112.75,8429.0,110.2182,110.2182,109.575,109.8771,8429.0
2021-09-02 14:30:00,112.89,113.38,112.65,113.33,11176.0,110.0135,110.4911,109.7797,110.4423,11176.0
2021-09-02 15:00:00,113.4,113.53,112.89,113.02,7159.0,110.5106,110.6372,110.0135,110.1402,7159.0
2021-09-02 15:30:00,113.03,113.5,112.92,113.31,40101.0,110.15,110.608,110.0428,110.4228,40101.0
2021-09-03 09:30:00,112.24,113.15,111.63,112.53,61249.0,109.3801,110.2669,108.7857,109.6627,61249.0
2021-09-03 10:00:00,112.57,113.26,111.77,112.37,34202.0,109.7017,110.3741,108.9221,109.5068,34202.0
2021-09-03 10:30:00,112.21,112.22,111.35,112.0,21397.0,109.3509,109.3606,108.5128,109.1462,21397.0
2021-09-03 11:00:00,112.0,112.09,110.97,111.12,13965.0,109.1462,109.2339,108.1425,108.2886,13965.0
2021-09-03 11:30:00,111.0,111.5,110.64,111.17,18988.0,108.1717,108.659,107.8209,108.3374,18988.0
2021-09-03 12:00:00,111.12,111.3,110.78,111.29,8748.0,108.2886,108.4641,107.9573,108.4543,8748.0
2021-09-03 12:30:00,111.3,111.33,110.97,111.33,2877.0,108.4641,108.4933,108.1425,108.4933,2877.0
2021-09-03 13:00:00,111.51,111.85,111.5,111.82,13630.0,108.6687,109.0,108.659,108.9708,13630.0
2021-09-03 13:30:00,111.88,112.03,111.7,111.9,31201.0,109.0293,109.1755,108.8539,109.0488,31201.0
2021-09-03 14:00:00,111.74,111.76,111.14,111.23,8749.0,108.8928,108.9123,108.3081,108.3958,8749.0
2021-09-03 14:30:00,111.24,111.57,110.99,111.53,32543.0,108.4056,108.7272,108.162,108.6882,32543.0
2021-09-03 15:00:00,111.5,111.84,111.41,111.41,19342.0,108.659,108.9903,108.5713,108.5713,19342.0
2021-09-03 15:30:00,111.37,111.97,111.34,111.76,30573.0,108.5323,109.117,108.503,108.9123,30573.0
2021-09-07 09:30:00,111.27,113.29,111.27,112.15,47979.0,108.4348,110.4034,108.4348,109.2924,47979.0
2021-09-07 10:00:00,112.25,112.81,111.9,111.91,21809.0,109.3899,109.9356,109.0488,109.0585,21809.0
2021-09-07 10:30:00,111.69,111.7,110.73,111.16,25424.0,108.8441,108.8539,107.9086,108.3276,25424.0
2021-09-07 11:00:00,111.0,111.0,110.2,110.81,18624.0,108.1717,108.1717,107.3921,107.9865,18624.0
2021-09-07 11:30:00,110.87,111.32,109.93,110.12,11436.0,108.045,108.4836,107.129,107.3141,11436.0
2021-09-07 12:00:00,110.03,110.43,109.84,110.15,5683.0,107.2264,107.6162,107.0413,107.3434,5683.0
2021-09-07 12:30:00,110.27,110.65,110.26,110.55,10551.0,107.4603,107.8306,107.4506,107.7332,10551.0
2021-09-07 13:00:00,110.51,110.66,110.4,110.4,4732.0,107.6942,107.8404,107.587,107.587,4732.0
2021-09-07 13:30:00,110.51,110.78,110.42,110.78,1200.0,107.6942,107.9573,107.6065,107.9573,1200.0
2021-09-07 14:00:00,110.83,110.92,109.72,109.72,13695.0,108.006,108.0937,106.9243,106.9243,13695.0
2021-09-07 14:30:00,109.65,110.02,109.55,109.92,23672.0,106.8561,107.2167,106.7586,107.1192,23672.0
2021-09-07 15:00:00,110.02,110.08,109.64,110.03,2510.0,107.2167,107.2751,106.8464,107.2264,2510.0
2021-09-07 15:30:00,109.73,109.87,109.2,109.42,25043.0,106.9341,107.0705,106.4176,106.632,25043.0
2021-09-08 09:30:00,108.36,108.36,107.49,107.99,39829.0,105.599,105.599,104.7511,105.2384,39829.0
2021-09-08 10:00:00,108.05,108.84,106.67,106.67,44707.0,105.2969,106.0667,103.952,103.952,44707.0
2021-09-08 10:30:00,106.65,106.82,104.0,105.01,63794.0,103.9325,104.0982,101.3501,102.3343,63794.0
2021-09-08 11:00:00,105.13,106.07,104.93,105.78,30816.0,102.4513,103.3673,102.2564,103.0847,30816.0
2021-09-08 11:30:00,105.73,105.73,104.77,105.04,21893.0,103.036,103.036,102.1004,102.3636,21893.0
2021-09-08 12:00:00,104.96,106.8,104.86,106.8,17956.0,102.2856,104.0787,102.1882,104.0787,17956.0
2021-09-08 12:30:00,106.72,106.86,106.21,106.35,11181.0,104.0008,104.1372,103.5038,103.6402,11181.0
2021-09-08 13:00:00,106.23,106.47,105.85,106.21,9343.0,103.5232,103.7571,103.1529,103.5038,9343.0
2021-09-08 13:30:00,106.23,106.27,105.55,105.77,6442.0,103.5232,103.5622,102.8606,103.075,6442.0
2021-09-08 14:00:00,105.77,106.51,105.39,105.53,6332.0,103.075,103.7961,102.7046,102.8411,6332.0
2021-09-08 14:30:00,105.3,105.86,105.3,105.7,9296.0,102.6169,103.1627,102.6169,103.0067,9296.0
2021-09-08 15:00:00,105.65,106.01,105.51,105.72,12436.0,102.958,103.3088,102.8216,103.0262,12436.0
2021-09-08 15:30:00,105.72,105.83,105.43,105.8,28794.0,103.0262,103.1334,102.7436,103.1042,28794.0
2021-09-09 09:30:00,105.24,106.59,104.5,106.57,44461.0,102.5585,103.8741,101.8373,103.8546,44461.0
2021-09-09 10:00:00,106.71,107.86,106.57,107.86,49224.0,103.991,105.1117,103.8546,105.1117,49224.0
2021-09-09 10:30:00,107.81,108.83,107.8,108.6,16835.0,105.063,106.057,105.0532,105.8329,16835.0
2021-09-09 11:00:00,108.71,109.2,107.94,108.0,17064.0,105.9401,106.4176,105.1897,105.2481,17064.0
2021-09-09 11:30:00,107.86,108.4,107.85,108.4,8990.0,105.1117,105.638,105.102,105.638,8990.0
2021-09-09 12:00:00,108.6,108.6,107.58,108.19,25682.0,105.8329,105.8329,104.8388,105.4333,25682.0
2021-09-09 12:30:00,108.18,108.44,107.98,107.98,3590.0,105.4236,105.6769,105.2287,105.2287,3590.0
2021-09-09 13:00:00,108.1,108.44,106.74,107.16,9917.0,105.3456,105.6769,104.0202,104.4295,9917.0
2021-09-09 13:30:00,106.61,106.89,106.07,106.61,9886.0,103.8936,104.1664,103.3673,103.8936,9886.0
2021-09-09 14:00:00,106.06,106.97,105.99,106.51,8912.0,103.3576,104.2444,103.2894,103.7961,8912.0
2021-09-09 14:30:00,106.32,106.83,105.82,106.63,9785.0,103.611,104.108,103.1237,103.9131,9785.0
2021-09-09 15:00:00,106.67,107.68,106.67,107.23,15234.0,103.952,104.9363,103.952,104.4978,15234.0
2021-09-09 15:30:00,106.92,108.04,105.7,105.7,20419.0,104.1957,105.2871,103.0067,103.0067,20419.0
2021-09-10 09:30:00,107.69,107.74,105.74,105.95,30819.0,104.946,104.9948,103.0457,103.2504,30819.0
2021-09-10 10:00:00,105.77,105.93,104.54,104.68,38461.0,103.075,103.2309,101.8763,102.0127,38461.0
2021-09-10 10:30:00,104.6,104.89,103.54,104.48,43075.0,101.9348,102.2174,100.9018,101.8178,43075.0
2021-09-10 11:00:00,104.49,104.93,104.02,104.89,8138.0,101.8276,102.2564,101.3696,102.2174,8138.0
2021-09-10 11:30:00,105.0,105.6,104.87,105.6,17400.0,102.3246,102.9093,102.1979,102.9093,17400.0
2021-09-10 12:00:00,105.43,106.38,105.43,106.31,15667.0,102.7436,103.6694,102.7436,103.6012,15667.0
2021-09-10 12:30:00,106.19,106.26,105.62,105.62,7237.0,103.4843,103.5525,102.9288,102.9288,7237.0
2021-09-10 13:00:00,105.88,106.13,105.75,105.75,5492.0,103.1822,103.4258,103.0555,103.0555,5492.0
2021-09-10 13:30:00,105.67,105.83,105.39,105.39,7033.0,102.9775,103.1334,102.7046,102.7046,7033.0
2021-09-10 14:00:00,105.76,105.91,105.6,105.6,3699.0,103.0652,103.2114,102.9093,102.9093,3699.0
2021-09-10 14:30:00,105.4,105.45,105.05,105.12,7545.0,102.7144,102.7631,102.3733,102.4415,7545.0
2021-09-10 15:00:00,105.06,105.07,103.98,103.98,15906.0,102.3831,102.3928,101.3306,101.3306,15906.0
2021-09-10 15:30:00,103.88,104.0,102.46,102.46,40116.0,101.2331,101.3501,99.8493,99.8493,40116.0
2021-09-13 09:30:00,104.72,104.86,101.94,102.6,70266.0,102.0517,102.1882,99.3426,99.9857,70266.0
2021-09-13 10:00:00,102.49,103.7,100.7,103.23,46376.0,99.8785,101.0577,98.1341,100.5997,46376.0
2021-09-13 10:30:00,103.33,104.41,102.54,104.3,17927.0,100.6971,101.7496,99.9273,101.6424,17927.0
2021-09-13 11:00:00,104.3,104.54,102.48,103.76,14973.0,101.6424,101.8763,99.8688,101.1162,14973.0
2021-09-13 11:30:00,103.89,104.4,103.35,104.01,7849.0,101.2429,101.7399,100.7166,101.3598,7849.0
2021-09-13 12:00:00,104.07,105.0,103.93,104.56,19792.0,101.4183,102.3246,101.2818,101.8958,19792.0
2021-09-13 12:30:00,104.7,104.89,104.14,104.79,8890.0,102.0322,102.2174,101.4865,102.1199,8890.0
2021-09-13 13:00:00,104.53,104.91,103.75,103.75,15234.0,101.8666,102.2369,101.1064,101.1064,15234.0
2021-09-13 13:30:00,103.89,103.94,103.47,103.77,7108.0,101.2429,101.2916,100.8336,101.1259,7108.0
2021-09-13 14:00:00,103.9,104.25,103.14,103.44,3271.0,101.2526,101.5937,100.512,100.8043,3271.0
2021-09-13 14:30:00,103.27,104.14,103.15,103.87,5789.0,100.6387,101.4865,100.5217,101.2234,5789.0
2021-09-13 15:00:00,103.92,104.3,102.8,104.3,14868.0,101.2721,101.6424,100.1806,101.6424,14868.0
2021-09-13 15:30:00,104.13,104.54,103.94,104.31,10583.0,101.4768,101.8763,101.2916,101.6522,10583.0
2021-09-14 09:30:00,105.6,105.6,103.39,103.39,31426.0,102.9093,102.9093,100.7556,100.7556,31426.0
2021-09-14 10:00:00,103.37,103.5,101.65,102.04,78278.0,100.7361,100.8628,99.0599,99.44,78278.0
2021-09-14 10:30:00,101.85,102.07,101.05,101.43,36391.0,99.2548,99.4692,98.4752,98.8455,36391.0
2021-09-14 11:00:00,101.75,102.8,101.7,102.69,16000.0,99.1574,100.1806,99.1087,100.0734,16000.0
2021-09-14 11:30:00,102.77,103.01,102.58,102.65,8264.0,100.1514,100.3853,99.9662,100.0345,8264.0
2021-09-14 12:00:00,102.9,103.25,102.71,102.88,7062.0,100.2781,100.6192,100.0929,100.2586,7062.0
2021-09-14 12:30:00,102.83,102.83,101.9,101.94,12543.0,100.2099,100.2099,99.3036,99.3426,12543.0
2021-09-14 13:00:00,101.98,102.05,100.89,102.0,36221.0,99.3815,99.4498,98.3193,99.401,36221.0
2021-09-14 13:30:00,102.0,102.44,101.65,102.13,17921.0,99.401,99.8298,99.0599,99.5277,17921.0
2021-09-14 14:00:00,101.83,102.03,100.86,100.9,10180.0,99.2354,99.4303,98.2901,98.3291,10180.0
2021-09-14 14:30:00,100.84,100.84,99.65,100.23,54500.0,98.2706,98.2706,97.1109,97.6761,54500.0
2021-09-14 15:00:00,100.13,100.17,99.24,99.37,23988.0,97.5787,97.6177,96.7114,96.838,23988.0
2021-09-14 15:30:00,99.3,100.42,99.0,100.31,51717.0,96.7698,97.8613,96.4775,97.7541,51717.0
2021-09-15 09:30:00,100.31,101.84,99.51,101.44,40115.0,97.7541,99.2451,96.9745,98.8553,40115.0
2021-09-15 10:00:00,101.4,102.02,100.37,101.23,16122.0,98.8163,99.4205,97.8126,98.6506,16122.0
2021-09-15 10:30:00,101.07,102.32,100.47,101.32,16040.0,98.4947,99.7129,97.91,98.7384,16040.0
2021-09-15 11:00:00,101.4,102.5,101.4,102.23,11021.0,98.8163,99.8883,98.8163,99.6252,11021.0
2021-09-15 11:30:00,102.16,102.69,101.87,102.65,12330.0,99.5569,100.0734,99.2743,100.0345,12330.0
2021-09-15 12:00:00,102.33,102.5,101.74,102.38,5385.0,99.7226,99.8883,99.1476,99.7713,5385.0
2021-09-15 12:30:00,102.26,102.56,102.09,102.15,25588.0,99.6544,99.9468,99.4887,99.5472,25588.0
2021-09-15 13:00:00,102.46,102.65,102.22,102.65,11306.0,99.8493,100.0345,99.6154,100.0345,11306.0
2021-09-15 13:30:00,102.6,103.28,102.6,102.98,22494.0,99.9857,100.6484,99.9857,100.3561,22494.0
2021-09-15 14:00:00,102.7,103.02,102.64,102.96,4516.0,100.0832,100.395,100.0247,100.3366,4516.0
2021-09-15 14:30:00,103.05,103.33,102.73,103.1,18867.0,100.4243,100.6971,100.1124,100.473,18867.0
2021-09-15 15:00:00,102.83,103.98,102.83,103.42,12091.0,100.2099,101.3306,100.2099,100.7848,12091.0
2021-09-15 15:30:00,103.26,103.66,103.03,103.66,47530.0,100.6289,101.0187,100.4048,101.0187,47530.0
2021-09-16 09:30:00,103.38,103.68,101.54,102.13,36291.0,100.7459,101.0382,98.9527,99.5277,36291.0
2021-09-16 10:00:00,101.93,102.21,101.16,101.58,25510.0,99.3328,99.6057,98.5824,98.9917,25510.0
2021-09-16 10:30:00,101.62,102.05,100.64,100.94,23698.0,99.0307,99.4498,98.0757,98.368,23698.0
2021-09-16 11:00:00,100.94,101.82,100.94,101.64,19204.0,98.368,99.2256,98.368,99.0502,19204.0
2021-09-16 11:30:00,101.77,102.22,101.75,102.21,14580.0,99.1769,99.6154,99.1574,99.6057,14580.0
2021-09-16 12:00:00,102.28,102.75,102.25,102.65,9159.0,99.6739,100.1319,99.6447,100.0345,9159.0
2021-09-16 12:30:00,102.77,103.09,102.48,102.55,11823.0,100.1514,100.4633,99.8688,99.937,11823.0
2021-09-16 13:00:00,102.69,102.92,102.43,102.84,14071.0,100.0734,100.2976,99.8201,100.2196,14071.0
2021-09-16 13:30:00,102.5,103.71,102.5,103.61,11493.0,99.8883,101.0675,99.8883,100.97,11493.0
2021-09-16 14:00:00,103.67,104.24,103.42,103.79,10706.0,101.0285,101.5839,100.7848,101.1454,10706.0
2021-09-16 14:30:00,103.87,104.23,103.8,104.23,15135.0,101.2234,101.5742,101.1552,101.5742,15135.0
2021-09-16 15:00:00,104.19,104.8,103.69,103.69,14925.0,101.5352,102.1297,101.048,101.048,14925.0
2021-09-16 15:30:00,103.65,103.92,103.21,103.32,14594.0,101.009,101.2721,100.5802,100.6874,14594.0
2021-09-17 09:30:00,102.56,104.35,102.56,102.99,41057.0,99.9468,101.6911,99.9468,100.3658,41057.0
2021-09-17 10:00:00,102.99,103.31,102.3,102.45,12818.0,100.3658,100.6776,99.6934,99.8396,12818.0
2021-09-17 10:30:00,102.3,102.99,101.8,102.52,17049.0,99.6934,100.3658,99.2061,99.9078,17049.0
2021-09-17 11:00:00,102.41,103.63,101.9,102.7,26706.0,99.8006,100.9895,99.3036,100.0832,26706.0
2021-09-17 11:30:00,102.63,102.82,102.01,102.46,9999.0,100.015,100.2001,99.4108,99.8493,9999.0
2021-09-17 12:00:00,102.43,103.1,102.41,102.73,12903.0,99.8201,100.473,99.8006,100.1124,12903.0
2021-09-17 12:30:00,102.67,104.05,102.67,103.58,33073.0,100.054,101.3988,100.054,100.9408,33073.0
2021-09-17 13:00:00,103.67,103.75,102.75,102.75,11839.0,101.0285,101.1064,100.1319,100.1319,11839.0
2021-09-17 13:30:00,102.71,102.77,101.14,101.51,22424.0,100.0929,100.1514,98.5629,98.9235,22424.0
2021-09-17 14:00:00,101.56,102.06,101.42,101.74,5570.0,98.9722,99.4595,98.8358,99.1476,5570.0
2021-09-17 14:30:00,101.51,102.44,101.28,102.14,11330.0,98.9235,99.8298,98.6994,99.5375,11330.0
2021-09-17 15:00:00,102.28,102.58,101.75,101.99,12507.0,99.6739,99.9662,99.1574,99.3913,12507.0
2021-09-17 15:30:00,102.03,103.87,101.97,103.33,68852.0,99.4303,101.2234,99.3718,100.6971,68852.0
2021-09-20 09:30:00,96.69,98.75,95.52,97.9,98479.0,94.2263,96.2338,93.0861,95.4055,98479.0
2021-09-20 10:00:00,97.78,98.25,95.4,95.62,64207.0,95.2886,95.7466,92.9692,93.1836,64207.0
2021-09-20 10:30:00,95.5,97.0,95.17,96.16,43504.0,93.0666,94.5284,92.7451,93.7098,43504.0
2021-09-20 11:00:00,96.12,97.66,95.49,96.16,26332.0,93.6708,95.1716,93.0569,93.7098,26332.0
2021-09-20 11:30:00,96.2,96.2,94.45,94.68,60304.0,93.7488,93.7488,92.0434,92.2675,60304.0
2021-09-20 12:00:00,94.62,94.67,93.55,94.5,60745.0,92.2091,92.2578,91.1663,92.0921,60745.0
2021-09-20 12:30:00,94.16,94.67,93.4,93.48,28524.0,91.7608,92.2578,91.0202,91.0981,28524.0
2021-09-20 13:00:00,93.67,94.45,92.88,94.45,33633.0,91.2833,92.0434,90.5134,92.0434,33633.0
2021-09-20 13:30:00,94.27,95.59,94.1,95.51,34063.0,91.868,93.1544,91.7023,93.0764,34063.0
2021-09-20 14:00:00,95.62,95.89,93.25,93.36,45460.0,93.1836,93.4467,90.874,90.9812,45460.0
2021-09-20 14:30:00,93.25,93.78,92.57,93.18,74295.0,90.874,91.3905,90.2113,90.8058,74295.0
2021-09-20 15:00:00,93.15,94.25,92.16,94.25,53526.0,90.7765,91.8485,89.8117,91.8485,53526.0
2021-09-20 15:30:00,94.25,96.57,93.92,96.18,90379.0,91.8485,94.1094,91.5269,93.7293,90379.0
2021-09-21 09:30:00,98.46,99.0,96.44,96.81,51731.0,95.9512,96.4775,93.9827,94.3433,51731.0
2021-09-21 10:00:00,97.0,97.18,95.88,96.68,32507.0,94.5284,94.7038,93.437,94.2166,32507.0
2021-09-21 10:30:00,96.54,96.74,94.46,95.35,31470.0,94.0801,94.2751,92.0531,92.9205,31470.0
2021-09-21 11:00:00,95.29,96.53,95.02,96.04,33900.0,92.862,94.0704,92.5989,93.5929,33900.0
2021-09-21 11:30:00,96.17,97.35,96.01,97.1,19140.0,93.7196,94.8695,93.5637,94.6259,19140.0
2021-09-21 12:00:00,97.39,98.1,97.26,97.43,13818.0,94.9085,95.6004,94.7818,94.9475,13818.0
2021-09-21 12:30:00,97.26,97.4,95.96,96.7,12580.0,94.7818,94.9182,93.5149,94.2361,12580.0
2021-09-21 13:00:00,96.79,97.24,96.48,96.76,4189.0,94.3238,94.7623,94.0217,94.2945,4189.0
2021-09-21 13:30:00,96.5,97.42,96.43,96.44,4056.0,94.0412,94.9377,93.9729,93.9827,4056.0
2021-09-21 14:00:00,96.84,97.16,96.1,96.1,10327.0,94.3725,94.6843,93.6514,93.6514,10327.0
2021-09-21 14:30:00,96.53,97.9,96.45,97.24,11922.0,94.0704,95.4055,93.9924,94.7623,11922.0
2021-09-21 15:00:00,97.55,98.33,97.51,98.05,15286.0,95.0644,95.8245,95.0254,95.5517,15286.0
2021-09-21 15:30:00,98.06,98.4,96.69,96.85,15238.0,95.5614,95.8928,94.2263,94.3822,15238.0
2021-09-22 09:30:00,98.62,100.54,98.55,100.51,45329.0,96.1071,97.9782,96.0389,97.949,45329.0
2021-09-22 10:00:00,100.43,100.44,99.44,99.75,35032.0,97.871,97.8808,96.9063,97.2084,35032.0
2021-09-22 10:30:00,99.7,100.8,99.7,100.61,14068.0,97.1596,98.2316,97.1596,98.0464,14068.0
2021-09-22 11:00:00,100.75,101.69,100.56,101.63,19403.0,98.1829,99.0989,97.9977,99.0405,19403.0
2021-09-22 11:30:00,101.65,102.2,101.37,101.66,36480.0,99.0599,99.5959,98.7871,99.0697,36480.0
2021-09-22 12:00:00,101.56,101.76,101.07,101.34,11734.0,98.9722,99.1671,98.4947,98.7578,11734.0
2021-09-22 12:30:00,101.35,101.67,101.07,101.29,22742.0,98.7676,99.0794,98.4947,98.7091,22742.0
2021-09-22 13:00:00,101.24,101.24,100.7,100.97,7967.0,98.6604,98.6604,98.1341,98.3973,7967.0
2021-09-22 13:30:00,101.43,101.46,101.09,101.39,3906.0,98.8455,98.8748,98.5142,98.8066,3906.0
2021-09-22 14:00:00,101.35,103.39,100.37,103.0,41612.0,98.7676,100.7556,97.8126,100.3755,41612.0
2021-09-22 14:30:00,103.1,103.3,100.66,101.58,29687.0,100.473,100.6679,98.0952,98.9917,29687.0
2021-09-22 15:00:00,101.43,102.82,101.07,102.41,18926.0,98.8455,100.2001,98.4947,99.8006,18926.0
2021-09-22 15:30:00,101.87,102.51,100.95,101.16,26540.0,99.2743,99.898,98.3778,98.5824,26540.0
2021-09-23 09:30:00,103.02,104.96,102.33,104.69,63047.0,100.395,102.2856,99.7226,102.0225,63047.0
2021-09-23 10:00:00,104.85,104.85,104.09,104.51,17994.0,102.1784,102.1784,101.4378,101.8471,17994.0
2021-09-23 10:30:00,104.41,105.14,104.03,105.01,43175.0,101.7496,102.461,101.3793,102.3343,43175.0
2021-09-23 11:00:00,105.01,105.68,105.01,105.68,13392.0,102.3343,102.9873,102.3343,102.9873,13392.0
2021-09-23 11:30:00,105.57,105.9,105.3,105.9,8935.0,102.8801,103.2017,102.6169,103.2017,8935.0
2021-09-23 12:00:00,105.93,106.0,105.55,105.95,14350.0,103.2309,103.2991,102.8606,103.2504,14350.0
2021-09-23 12:30:00,105.73,106.43,105.73,106.12,14347.0,103.036,103.7181,103.036,103.416,14347.0
2021-09-23 13:00:00,106.23,107.01,106.23,107.01,27778.0,103.5232,104.2834,103.5232,104.2834,27778.0
2021-09-23 13:30:00,107.08,107.57,107.03,107.47,17158.0,104.3516,104.8291,104.3029,104.7316,17158.0
2021-09-23 14:00:00,107.44,107.69,106.89,107.49,17114.0,104.7024,104.946,104.1664,104.7511,17114.0
2021-09-23 14:30:00,107.5,107.63,106.92,107.06,6946.0,104.7609,104.8876,104.1957,104.3321,6946.0
2021-09-23 15:00:00,107.07,107.16,106.48,106.8,15584.0,104.3418,104.4295,103.7669,104.0787,15584.0
2021-09-23 15:30:00,106.74,107.02,106.26,106.57,40897.0,104.0202,104.2931,103.5525,103.8546,40897.0
2021-09-24 09:30:00,104.82,105.63,103.36,105.52,59866.0,102.1492,102.9385,100.7264,102.8313,59866.0
2021-09-24 10:00:00,105.5,106.36,105.08,106.02,32442.0,102.8118,103.6499,102.4025,103.3186,32442.0
2021-09-24 10:30:00,106.27,106.46,105.36,106.15,11271.0,103.5622,103.7474,102.6754,103.4453,11271.0
2021-09-24 11:00:00,106.08,106.25,105.27,105.43,7645.0,103.3771,103.5427,102.5877,102.7436,7645.0
2021-09-24 11:30:00,105.69,106.7,105.57,106.69,16454.0,102.997,103.9813,102.8801,103.9715,16454.0
2021-09-24 12:00:00,106.71,106.87,106.5,106.67,16532.0,103.991,104.1469,103.7864,103.952,16532.0
2021-09-24 12:30:00,106.75,106.83,106.29,106.29,6968.0,104.03,104.108,103.5817,103.5817,6968.0
2021-09-24 13:00:00,106.27,106.32,106.0,106.0,7965.0,103.5622,103.611,103.2991,103.2991,7965.0
2021-09-24 13:30:00,105.9,105.94,105.36,105.47,6566.0,103.2017,103.2406,102.6754,102.7826,6566.0
2021-09-24 14:00:00,105.16,105.68,105.06,105.64,5815.0,102.4805,102.9873,102.3831,102.9483,5815.0
2021-09-24 14:30:00,105.9,106.0,105.75,106.0,5127.0,103.2017,103.2991,103.0555,103.2991,5127.0
2021-09-24 15:00:00,105.6,106.13,105.43,105.83,21517.0,102.9093,103.4258,102.7436,103.1334,21517.0
2021-09-24 15:30:00,105.87,106.38,105.1,105.12,52013.0,103.1724,103.6694,102.422,102.4415,52013.0
2021-09-27 09:30:00,105.75,108.57,105.75,108.15,103086.0,103.0555,105.8036,103.0555,105.3943,103086.0
2021-09-27 10:00:00,107.95,109.51,107.41,108.79,52992.0,105.1994,106.7197,104.6732,106.018,52992.0
2021-09-27 10:30:00,109.32,110.42,109.32,110.42,36679.0,106.5345,107.6065,106.5345,107.6065,36679.0
2021-09-27 11:00:00,110.46,111.1,110.24,110.66,30473.0,107.6455,108.2692,107.4311,107.8404,30473.0
2021-09-27 11:30:00,110.74,111.01,110.1,110.72,17664.0,107.9183,108.1814,107.2946,107.8988,17664.0
2021-09-27 12:00:00,110.41,110.74,110.3,110.65,6945.0,107.5967,107.9183,107.4895,107.8306,6945.0
2021-09-27 12:30:00,110.56,110.75,109.92,109.92,7619.0,107.7429,107.9281,107.1192,107.1192,7619.0
2021-09-27 13:00:00,109.84,110.45,109.75,110.06,14846.0,107.0413,107.6357,106.9536,107.2557,14846.0
2021-09-27 13:30:00,109.98,110.33,109.76,110.32,2375.0,107.1777,107.5188,106.9633,107.509,2375.0
2021-09-27 14:00:00,110.45,111.51,110.4,111.5,29225.0,107.6357,108.6687,107.587,108.659,29225.0
2021-09-27 14:30:00,111.28,111.41,110.79,110.79,17009.0,108.4446,108.5713,107.9671,107.9671,17009.0
2021-09-27 15:00:00,110.8,111.0,110.42,110.64,15544.0,107.9768,108.1717,107.6065,107.8209,15544.0
2021-09-27 15:30:00,110.71,110.85,109.65,109.68,29936.0,107.8891,108.0255,106.8561,106.8853,29936.0
2021-09-28 09:30:00,108.37,108.59,105.92,106.61,90165.0,105.6087,105.8231,103.2211,103.8936,90165.0
2021-09-28 10:00:00,106.2,106.2,103.55,104.63,92572.0,103.494,103.494,100.9115,101.964,92572.0
2021-09-28 10:30:00,104.39,105.75,103.86,105.09,64314.0,101.7301,103.0555,101.2136,102.4123,64314.0
2021-09-28 11:00:00,105.2,105.53,103.48,104.27,44366.0,102.5195,102.8411,100.8433,101.6132,44366.0
2021-09-28 11:30:00,104.06,104.49,103.37,104.04,28994.0,101.4085,101.8276,100.7361,101.389,28994.0
2021-09-28 12:00:00,103.67,104.62,103.27,104.6,32784.0,101.0285,101.9543,100.6387,101.9348,32784.0
2021-09-28 12:30:00,104.2,104.22,102.88,103.15,24276.0,101.545,101.5645,100.2586,100.5217,24276.0
2021-09-28 13:00:00,103.1,104.93,103.09,104.78,18645.0,100.473,102.2564,100.4633,102.1102,18645.0
2021-09-28 13:30:00,104.52,104.53,103.5,103.54,14634.0,101.8568,101.8666,100.8628,100.9018,14634.0
2021-09-28 14:00:00,103.47,104.06,102.58,104.0,25392.0,100.8336,101.4085,99.9662,101.3501,25392.0
2021-09-28 14:30:00,104.02,105.0,103.21,104.69,25955.0,101.3696,102.3246,100.5802,102.0225,25955.0
2021-09-28 15:00:00,104.59,105.16,103.15,103.16,18352.0,101.925,102.4805,100.5217,100.5315,18352.0
2021-09-28 15:30:00,103.03,103.57,101.82,102.5,73197.0,100.4048,100.931,99.2256,99.8883,73197.0
2021-09-29 09:30:00,103.75,104.17,101.55,103.24,71759.0,101.1064,101.5157,98.9625,100.6094,71759.0
2021-09-29 10:00:00,103.47,104.12,102.69,102.76,22268.0,100.8336,101.467,100.0734,100.1417,22268.0
2021-09-29 10:30:00,102.76,103.64,102.31,103.48,21174.0,100.1417,100.9992,99.7031,100.8433,21174.0
2021-09-29 11:00:00,103.17,103.47,102.8,102.8,5368.0,100.5412,100.8336,100.1806,100.1806,5368.0
2021-09-29 11:30:00,102.97,102.97,101.65,102.5,19571.0,100.3463,100.3463,99.0599,99.8883,19571.0
2021-09-29 12:00:00,102.57,102.71,101.3,101.45,16662.0,99.9565,100.0929,98.7189,98.865,16662.0
2021-09-29 12:30:00,101.61,101.76,100.86,101.5,15545.0,99.021,99.1671,98.2901,98.9138,15545.0
2021-09-29 13:00:00,101.4,102.3,101.24,101.9,9040.0,98.8163,99.6934,98.6604,99.3036,9040.0
2021-09-29 13:30:00,101.79,101.9,101.31,101.9,6068.0,99.1964,99.3036,98.7286,99.3036,6068.0
2021-09-29 14:00:00,102.01,103.18,101.95,102.59,14398.0,99.4108,100.551,99.3523,99.976,14398.0
2021-09-29 14:30:00,102.84,103.39,102.84,102.88,7384.0,100.2196,100.7556,100.2196,100.2586,7384.0
2021-09-29 15:00:00,102.39,103.18,102.35,102.67,7185.0,99.7811,100.551,99.7421,100.054,7185.0
2021-09-29 15:30:00,102.62,102.62,101.36,101.72,37527.0,100.0052,100.0052,98.7773,99.1282,37527.0
2021-09-30 09:30:00,103.46,104.12,101.93,103.25,44895.0,100.8238,101.467,99.3328,100.6192,44895.0
2021-09-30 10:00:00,102.85,102.85,101.5,101.52,37469.0,100.2294,100.2294,98.9138,98.9333,37469.0
2021-09-30 10:30:00,101.45,102.05,100.82,100.82,29547.0,98.865,99.4498,98.2511,98.2511,29547.0
2021-09-30 11:00:00,100.91,102.8,100.71,102.8,35004.0,98.3388,100.1806,98.1439,100.1806,35004.0
2021-09-30 11:30:00,102.77,102.78,100.29,100.69,25817.0,100.1514,100.1612,97.7346,98.1244,25817.0
2021-09-30 12:00:00,100.65,100.79,99.0,99.14,37313.0,98.0854,98.2219,96.4775,96.6139,37313.0
2021-09-30 12:30:00,99.16,100.25,98.89,99.92,28293.0,96.6334,97.6956,96.3703,97.374,28293.0
2021-09-30 13:00:00,100.06,101.26,99.88,100.05,27792.0,97.5105,98.6799,97.335,97.5007,27792.0
2021-09-30 13:30:00,99.79,101.1,99.68,100.75,16184.0,97.2473,98.524,97.1401,98.1829,16184.0
2021-09-30 14:00:00,100.95,101.65,100.71,101.02,13066.0,98.3778,99.0599,98.1439,98.446,13066.0
2021-09-30 14:30:00,101.07,102.01,100.71,101.06,8600.0,98.4947,99.4108,98.1439,98.485,8600.0
2021-09-30 15:00:00,101.0,102.0,100.61,100.91,12356.0,98.4265,99.401,98.0464,98.3388,12356.0
2021-09-30 15:30:00,100.8,101.61,98.71,98.79,41591.0,98.2316,99.021,96.1949,96.2728,41591.0
2021-10-01 09:30:00,100.54,101.06,98.5,99.47,36585.0,97.9782,98.485,95.9902,96.9355,36585.0
2021-10-01 10:00:00,98.87,100.33,97.56,98.17,39434.0,96.3508,97.7736,95.0742,95.6686,39434.0
2021-10-01 10:30:00,98.0,99.56,97.61,99.52,22861.0,95.5029,97.0232,95.1229,96.9842,22861.0
2021-10-01 11:00:00,99.58,101.25,98.76,101.07,27284.0,97.0427,98.6701,96.2436,98.4947,27284.0
2021-10-01 11:30:00,101.32,102.04,101.1,101.69,27584.0,98.7384,99.44,98.524,99.0989,27584.0
2021-10-01 12:00:00,101.63,101.99,101.29,101.85,13034.0,99.0405,99.3913,98.7091,99.2548,13034.0
2021-10-01 12:30:00,101.92,102.08,101.58,101.75,14720.0,99.3231,99.479,98.9917,99.1574,14720.0
2021-10-01 13:00:00,101.51,103.19,101.47,103.15,21594.0,98.9235,100.5607,98.8845,100.5217,21594.0
2021-10-01 13:30:00,103.11,104.09,103.1,103.77,43824.0,100.4827,101.4378,100.473,101.1259,43824.0
2021-10-01 14:00:00,103.85,105.06,103.81,104.9,28116.0,101.2039,102.3831,101.1649,102.2271,28116.0
2021-10-01 14:30:00,105.0,105.3,104.47,104.74,21736.0,102.3246,102.6169,101.8081,102.0712,21736.0
2021-10-01 15:00:00,104.84,105.3,104.57,104.57,15459.0,102.1687,102.6169,101.9055,101.9055,15459.0
2021-10-01 15:30:00,104.53,104.53,103.51,103.68,47089.0,101.8666,101.8666,100.8726,101.0382,47089.0
2021-10-04 09:30:00,103.42,103.67,102.0,103.38,63800.0,100.7848,101.0285,99.401,100.7459,63800.0
2021-10-04 10:00:00,103.35,103.63,100.63,100.95,54841.0,100.7166,100.9895,98.0659,98.3778,54841.0
2021-10-04 10:30:00,100.59,100.99,98.99,100.03,60041.0,98.027,98.4168,96.4677,97.4812,60041.0
2021-10-04 11:00:00,100.13,100.79,99.15,99.76,21410.0,97.5787,98.2219,96.6236,97.2181,21410.0
2021-10-04 11:30:00,100.18,100.65,99.22,100.47,33680.0,97.6274,98.0854,96.6919,97.91,33680.0
2021-10-04 12:00:00,100.45,100.87,100.18,100.36,18816.0,97.8905,98.2998,97.6274,97.8028,18816.0
2021-10-04 12:30:00,100.39,100.82,99.67,100.78,34272.0,97.832,98.2511,97.1304,98.2121,34272.0
2021-10-04 13:00:00,100.16,101.0,99.46,100.26,15042.0,97.6079,98.4265,96.9257,97.7054,15042.0
2021-10-04 13:30:00,100.68,100.81,100.3,100.45,6590.0,98.1147,98.2413,97.7443,97.8905,6590.0
2021-10-04 14:00:00,100.69,101.2,100.11,100.27,19624.0,98.1244,98.6214,97.5592,97.7151,19624.0
2021-10-04 14:30:00,100.44,100.77,100.15,100.55,11242.0,97.8808,98.2024,97.5982,97.988,11242.0
2021-10-04 15:00:00,100.73,101.11,99.91,100.43,22671.0,98.1634,98.5337,97.3643,97.871,22671.0
2021-10-04 15:30:00,100.63,101.17,99.75,100.81,58588.0,98.0659,98.5922,97.2084,98.2413,58588.0
2021-10-05 09:30:00,101.67,102.55,100.33,101.52,58963.0,99.0794,99.937,97.7736,98.9333,58963.0
2021-10-05 10:00:00,101.74,103.71,101.74,103.44,26503.0,99.1476,101.0675,99.1476,100.8043,26503.0
2021-10-05 10:30:00,103.44,104.18,103.43,103.89,31770.0,100.8043,101.5255,100.7946,101.2429,31770.0
2021-10-05 11:00:00,104.16,104.61,103.43,103.43,36323.0,101.506,101.9445,100.7946,100.7946,36323.0
2021-10-05 11:30:00,103.35,103.35,102.07,102.46,26340.0,100.7166,100.7166,99.4692,99.8493,26340.0
2021-10-05 12:00:00,102.28,102.67,100.93,101.0,28405.0,99.6739,100.054,98.3583,98.4265,28405.0
2021-10-05 12:30:00,100.93,101.71,100.75,101.7,15643.0,98.3583,99.1184,98.1829,99.1087,15643.0
2021-10-05 13:00:00,101.64,102.18,101.52,102.16,8923.0,99.0502,99.5764,98.9333,99.5569,8923.0
2021-10-05 13:30:00,102.24,102.24,101.86,102.03,4780.0,99.6349,99.6349,99.2646,99.4303,4780.0
2021-10-05 14:00:00,102.1,102.5,101.99,102.06,9484.0,99.4985,99.8883,99.3913,99.4595,9484.0
2021-10-05 14:30:00,102.18,102.65,102.14,102.33,8355.0,99.5764,100.0345,99.5375,99.7226,8355.0
2021-10-05 15:00:00,102.38,102.4,102.01,102.14,10011.0,99.7713,99.7908,99.4108,99.5375,10011.0
2021-10-05 15:30:00,102.19,102.7,101.73,101.78,30165.0,99.5862,100.0832,99.1379,99.1866,30165.0
2021-10-06 09:30:00,98.67,100.37,97.85,98.06,63511.0,96.1559,97.8126,95.3568,95.5614,63511.0
2021-10-06 10:00:00,97.8,97.9,96.32,97.5,71527.0,95.308,95.4055,93.8658,95.0157,71527.0
2021-10-06 10:30:00,97.51,98.17,96.1,97.58,72675.0,95.0254,95.6686,93.6514,95.0936,72675.0
2021-10-06 11:00:00,97.7,98.49,96.45,96.65,51255.0,95.2106,95.9805,93.9924,94.1873,51255.0
2021-10-06 11:30:00,96.5,98.64,95.95,98.59,44063.0,94.0412,96.1266,93.5052,96.0779,44063.0
2021-10-06 12:00:00,98.67,98.74,96.85,97.15,18129.0,96.1559,96.2241,94.3822,94.6746,18129.0
2021-10-06 12:30:00,97.29,97.97,97.11,97.59,6404.0,94.811,95.4737,94.6356,95.1034,6404.0
2021-10-06 13:00:00,97.59,98.0,96.73,98.0,24373.0,95.1034,95.5029,94.2653,95.5029,24373.0
2021-10-06 13:30:00,98.12,99.59,98.03,99.17,41316.0,95.6199,97.0524,95.5322,96.6431,41316.0
2021-10-06 14:00:00,99.57,100.45,98.83,100.31,79687.0,97.0329,97.8905,96.3118,97.7541,79687.0
2021-10-06 14:30:00,100.21,100.72,99.74,99.91,27427.0,97.6566,98.1536,97.1986,97.3643,27427.0
2021-10-06 15:00:00,99.52,100.11,99.52,99.79,7511.0,96.9842,97.5592,96.9842,97.2473,7511.0
2021-10-06 15:30:00,99.88,100.35,99.28,100.34,41869.0,97.335,97.7931,96.7503,97.7833,41869.0
2021-10-07 09:30:00,102.47,105.12,102.47,105.0,66104.0,99.859,102.4415,99.859,102.3246,66104.0
2021-10-07 10:00:00,105.0,105.92,104.98,105.92,49237.0,102.3246,103.2211,102.3051,103.2211,49237.0
2021-10-07 10:30:00,105.93,106.37,105.54,105.86,35976.0,103.2309,103.6597,102.8508,103.1627,35976.0
2021-10-07 11:00:00,105.96,106.59,105.93,106.28,35933.0,103.2601,103.8741,103.2309,103.572,35933.0
2021-10-07 11:30:00,106.37,106.55,106.0,106.42,10255.0,103.6597,103.8351,103.2991,103.7084,10255.0
2021-10-07 12:00:00,106.57,106.62,106.05,106.31,6194.0,103.8546,103.9033,103.3478,103.6012,6194.0
2021-10-07 12:30:00,106.23,106.63,106.16,106.57,14374.0,103.5232,103.9131,103.455,103.8546,14374.0
2021-10-07 13:00:00,106.7,107.1,106.43,107.1,34534.0,103.9813,104.3711,103.7181,104.3711,34534.0
2021-10-07 13:30:00,107.03,107.08,106.48,106.61,21214.0,104.3029,104.3516,103.7669,103.8936,21214.0
2021-10-07 14:00:00,106.51,106.53,105.36,105.37,11458.0,103.7961,103.8156,102.6754,102.6852,11458.0
2021-10-07 14:30:00,105.53,105.55,105.0,105.15,7968.0,102.8411,102.8606,102.3246,102.4708,7968.0
2021-10-07 15:00:00,105.31,105.68,105.05,105.17,16474.0,102.6267,102.9873,102.3733,102.4903,16474.0
2021-10-07 15:30:00,105.01,105.08,104.39,105.03,26426.0,102.3343,102.4025,101.7301,102.3538,26426.0
2021-10-08 09:30:00,105.1,105.53,103.48,104.86,45198.0,102.422,102.8411,100.8433,102.1882,45198.0
2021-10-08 10:00:00,104.66,106.0,104.65,105.1,22362.0,101.9932,103.2991,101.9835,102.422,22362.0
2021-10-08 10:30:00,105.1,105.51,104.13,105.23,16495.0,102.422,102.8216,101.4768,102.5487,16495.0
2021-10-08 11:00:00,105.26,105.29,104.73,104.98,12956.0,102.578,102.6072,102.0615,102.3051,12956.0
2021-10-08 11:30:00,104.92,104.92,103.79,103.8,13011.0,102.2466,102.2466,101.1454,101.1552,13011.0
2021-10-08 12:00:00,103.8,104.01,102.94,103.1,13051.0,101.1552,101.3598,100.3171,100.473,13051.0
2021-10-08 12:30:00,103.01,103.76,102.81,103.57,4390.0,100.3853,101.1162,100.1904,100.931,4390.0
2021-10-08 13:00:00,103.53,103.82,102.72,102.73,16129.0,100.892,101.1747,100.1027,100.1124,16129.0
2021-10-08 13:30:00,102.91,103.3,102.78,103.3,7033.0,100.2878,100.6679,100.1612,100.6679,7033.0
2021-10-08 14:00:00,103.31,103.99,103.31,103.92,11572.0,100.6776,101.3403,100.6776,101.2721,11572.0
2021-10-08 14:30:00,103.98,104.0,103.45,103.45,6461.0,101.3306,101.3501,100.8141,100.8141,6461.0
2021-10-08 15:00:00,103.66,103.75,103.44,103.5,7210.0,101.0187,101.1064,100.8043,100.8628,7210.0
2021-10-08 15:30:00,103.45,103.46,102.31,102.47,21509.0,100.8141,100.8238,99.7031,99.859,21509.0
2021-10-11 09:30:00,102.83,104.15,102.07,103.88,22164.0,100.2099,101.4962,99.4692,101.2331,22164.0
2021-10-11 10:00:00,103.99,104.93,103.69,104.76,25425.0,101.3403,102.2564,101.048,102.0907,25425.0
2021-10-11 10:30:00,104.89,105.13,104.66,104.8,22350.0,102.2174,102.4513,101.9932,102.1297,22350.0
2021-10-11 11:00:00,104.74,104.87,104.4,104.72,5977.0,102.0712,102.1979,101.7399,102.0517,5977.0
2021-10-11 11:30:00,104.7,105.16,104.7,105.11,6935.0,102.0322,102.4805,102.0322,102.4318,6935.0
2021-10-11 12:00:00,105.0,105.0,103.75,104.08,35222.0,102.3246,102.3246,101.1064,101.428,35222.0
2021-10-11 12:30:00,104.2,104.21,103.31,103.32,14713.0,101.545,101.5547,100.6776,100.6874,14713.0
2021-10-11 13:00:00,103.16,103.16,102.29,102.3,8423.0,100.5315,100.5315,99.6836,99.6934,8423.0
2021-10-11 13:30:00,102.33,103.01,102.25,102.99,3783.0,99.7226,100.3853,99.6447,100.3658,3783.0
2021-10-11 14:00:00,102.95,103.38,102.42,102.42,4569.0,100.3268,100.7459,99.8103,99.8103,4569.0
2021-10-11 14:30:00,102.84,102.98,102.7,102.98,1640.0,100.2196,100.3561,100.0832,100.3561,1640.0
2021-10-11 15:00:00,103.35,103.37,102.5,102.5,4961.0,100.7166,100.7361,99.8883,99.8883,4961.0
2021-10-11 15:30:00,102.47,102.52,100.71,100.73,21059.0,99.859,99.9078,98.1439,98.1634,21059.0
2021-10-12 09:30:00,101.45,103.16,100.89,102.23,41686.0,98.865,100.5315,98.3193,99.6252,41686.0
2021-10-12 10:00:00,102.27,102.86,101.18,102.22,11067.0,99.6641,100.2391,98.6019,99.6154,11067.0
2021-10-12 10:30:00,102.13,103.2,102.06,102.33,28309.0,99.5277,100.5704,99.4595,99.7226,28309.0
2021-10-12 11:00:00,102.35,102.88,101.97,102.51,13264.0,99.7421,100.2586,99.3718,99.898,13264.0
2021-10-12 11:30:00,102.33,103.16,102.12,103.1,6211.0,99.7226,100.5315,99.518,100.473,6211.0
2021-10-12 12:00:00,103.19,103.63,102.9,102.9,38290.0,100.5607,100.9895,100.2781,100.2781,38290.0
2021-10-12 12:30:00,103.04,103.06,102.45,102.66,8133.0,100.4145,100.434,99.8396,100.0442,8133.0
2021-10-12 13:00:00,102.52,102.84,102.25,102.75,5572.0,99.9078,100.2196,99.6447,100.1319,5572.0
2021-10-12 13:30:00,102.86,103.13,102.63,102.8,12669.0,100.2391,100.5022,100.015,100.1806,12669.0
2021-10-12 14:00:00,102.77,103.5,102.77,103.38,12165.0,100.1514,100.8628,100.1514,100.7459,12165.0
2021-10-12 14:30:00,103.45,103.62,103.28,103.29,10844.0,100.8141,100.9797,100.6484,100.6582,10844.0
2021-10-12 15:00:00,103.13,103.13,102.35,102.62,8832.0,100.5022,100.5022,99.7421,100.0052,8832.0
2021-10-12 15:30:00,102.58,102.74,101.9,102.4,18332.0,99.9662,100.1222,99.3036,99.7908,18332.0
2021-10-13 09:30:00,102.9,104.0,101.73,101.98,42517.0,100.2781,101.3501,99.1379,99.3815,42517.0
2021-10-13 10:00:00,101.81,101.86,100.06,101.3,44529.0,99.2159,99.2646,97.5105,98.7189,44529.0
2021-10-13 10:30:00,101.17,102.64,101.17,102.46,15734.0,98.5922,100.0247,98.5922,99.8493,15734.0
2021-10-13 11:00:00,102.52,103.48,102.52,102.86,14622.0,99.9078,100.8433,99.9078,100.2391,14622.0
2021-10-13 11:30:00,102.62,103.26,102.04,102.64,15928.0,100.0052,100.6289,99.44,100.0247,15928.0
2021-10-13 12:00:00,102.63,102.75,102.25,102.75,5763.0,100.015,100.1319,99.6447,100.1319,5763.0
2021-10-13 12:30:00,102.45,103.03,102.45,102.78,2728.0,99.8396,100.4048,99.8396,100.1612,2728.0
2021-10-13 13:00:00,102.82,103.1,102.72,103.1,5200.0,100.2001,100.473,100.1027,100.473,5200.0
2021-10-13 13:30:00,103.19,103.4,103.03,103.4,15158.0,100.5607,100.7654,100.4048,100.7654,15158.0
2021-10-13 14:00:00,103.47,103.91,102.53,103.04,6724.0,100.8336,101.2624,99.9175,100.4145,6724.0
2021-10-13 14:30:00,102.86,102.98,102.4,102.83,1400.0,100.2391,100.3561,99.7908,100.2099,1400.0
2021-10-13 15:00:00,103.0,103.6,102.84,102.84,7461.0,100.3755,100.9603,100.2196,100.2196,7461.0
2021-10-13 15:30:00,102.57,103.85,102.56,103.85,18375.0,99.9565,101.2039,99.9468,101.2039,18375.0
2021-10-14 09:30:00,106.85,107.93,106.26,107.61,60722.0,104.1274,105.1799,103.5525,104.8681,60722.0
2021-10-14 10:00:00,107.57,108.22,107.57,107.66,26121.0,104.8291,105.4625,104.8291,104.9168,26121.0
2021-10-14 10:30:00,107.89,108.17,107.63,108.1,11965.0,105.1409,105.4138,104.8876,105.3456,11965.0
2021-10-14 11:00:00,107.95,107.95,107.3,107.43,8309.0,105.1994,105.1994,104.566,104.6927,8309.0
2021-10-14 11:30:00,107.44,108.2,107.44,107.99,23537.0,104.7024,105.443,104.7024,105.2384,23537.0
2021-10-14 12:00:00,108.07,108.34,107.82,108.34,5138.0,105.3164,105.5795,105.0727,105.5795,5138.0
2021-10-14 12:30:00,108.3,108.49,108.12,108.45,2045.0,105.5405,105.7257,105.3651,105.6867,2045.0
2021-10-14 13:00:00,108.38,108.39,107.76,107.78,15016.0,105.6185,105.6282,105.0143,105.0337,15016.0
2021-10-14 13:30:00,108.24,108.24,107.99,108.03,10637.0,105.482,105.482,105.2384,105.2774,10637.0
2021-10-14 14:00:00,108.1,108.46,107.86,108.37,17357.0,105.3456,105.6964,105.1117,105.6087,17357.0
2021-10-14 14:30:00,108.35,108.49,107.99,108.39,10917.0,105.5892,105.7257,105.2384,105.6282,10917.0
2021-10-14 15:00:00,108.39,108.5,107.72,107.83,9294.0,105.6282,105.7354,104.9753,105.0825,9294.0
2021-10-14 15:30:00,107.89,108.39,107.29,108.37,47844.0,105.1409,105.6282,104.5562,105.6087,47844.0
2021-10-15 09:30:00,111.45,112.03,110.97,111.6,80848.0,108.6102,109.1755,108.1425,108.7564,80848.0
2021-10-15 10:00:00,111.44,111.6,109.99,109.99,15797.0,108.6005,108.7564,107.1874,107.1874,15797.0
2021-10-15 10:30:00,110.26,111.5,110.25,111.04,9814.0,107.4506,108.659,107.4408,108.2107,9814.0
2021-10-15 11:00:00,111.2,111.2,110.47,110.61,11532.0,108.3666,108.3666,107.6552,107.7916,11532.0
2021-10-15 11:30:00,110.65,110.76,110.16,110.16,9356.0,107.8306,107.9378,107.3531,107.3531,9356.0
2021-10-15 12:00:00,110.12,110.47,109.73,109.83,16056.0,107.3141,107.6552,106.9341,107.0315,16056.0
2021-10-15 12:30:00,110.02,110.03,109.58,109.79,13064.0,107.2167,107.2264,106.7879,106.9925,13064.0
2021-10-15 13:00:00,109.83,109.83,109.24,109.28,7160.0,107.0315,107.0315,106.4565,106.4955,7160.0
2021-10-15 13:30:00,109.07,110.15,109.07,109.87,12226.0,106.2909,107.3434,106.2909,107.0705,12226.0
2021-10-15 14:00:00,109.83,110.24,109.7,110.15,5205.0,107.0315,107.4311,106.9048,107.3434,5205.0
2021-10-15 14:30:00,110.09,110.33,109.74,109.83,6220.0,107.2849,107.5188,106.9438,107.0315,6220.0
2021-10-15 15:00:00,109.88,109.88,108.45,108.94,13006.0,107.0802,107.0802,105.6867,106.1642,13006.0
2021-10-15 15:30:00,108.82,108.85,107.29,107.33,46199.0,106.0473,106.0765,104.5562,104.5952,46199.0
2021-10-18 09:30:00,105.63,106.98,105.42,106.19,30858.0,102.9385,104.2541,102.7339,103.4843,30858.0
2021-10-18 10:00:00,106.25,107.29,106.25,107.25,35699.0,103.5427,104.5562,103.5427,104.5173,35699.0
2021-10-18 10:30:00,107.24,107.24,106.49,106.89,9906.0,104.5075,104.5075,103.7766,104.1664,9906.0
2021-10-18 11:00:00,106.87,107.24,106.68,106.84,9460.0,104.1469,104.5075,103.9618,104.1177,9460.0
2021-10-18 11:30:00,106.56,107.87,106.56,107.8,18286.0,103.8448,105.1215,103.8448,105.0532,18286.0
2021-10-18 12:00:00,107.7,108.02,107.55,107.55,5284.0,104.9558,105.2676,104.8096,104.8096,5284.0
2021-10-18 12:30:00,107.55,107.71,107.26,107.37,6773.0,104.8096,104.9655,104.527,104.6342,6773.0
2021-10-18 13:00:00,107.44,108.02,107.44,107.86,26972.0,104.7024,105.2676,104.7024,105.1117,26972.0
2021-10-18 13:30:00,107.87,107.87,107.48,107.7,11673.0,105.1215,105.1215,104.7414,104.9558,11673.0
2021-10-18 14:00:00,107.37,107.53,107.0,107.53,22025.0,104.6342,104.7901,104.2736,104.7901,22025.0
2021-10-18 14:30:00,107.46,107.62,106.88,107.24,8534.0,104.7219,104.8778,104.1567,104.5075,8534.0
2021-10-18 15:00:00,107.2,107.52,107.1,107.51,2844.0,104.4685,104.7804,104.3711,104.7706,2844.0
2021-10-18 15:30:00,107.24,107.56,107.08,107.41,20952.0,104.5075,104.8194,104.3516,104.6732,20952.0
2021-10-19 09:30:00,108.55,108.74,106.89,106.89,37186.0,105.7841,105.9693,104.1664,104.1664,37186.0
2021-10-19 10:00:00,106.95,107.58,106.8,107.08,9832.0,104.2249,104.8388,104.0787,104.3516,9832.0
2021-10-19 10:30:00,106.98,107.64,106.65,107.53,27421.0,104.2541,104.8973,103.9325,104.7901,27421.0
2021-10-19 11:00:00,107.66,108.5,107.66,108.5,20964.0,104.9168,105.7354,104.9168,105.7354,20964.0
2021-10-19 11:30:00,108.42,109.22,108.37,109.13,10122.0,105.6574,106.4371,105.6087,106.3494,10122.0
2021-10-19 12:00:00,109.13,109.4,108.88,108.88,8932.0,106.3494,106.6125,106.1057,106.1057,8932.0
2021-10-19 12:30:00,109.03,109.69,109.03,109.67,9944.0,106.2519,106.8951,106.2519,106.8756,9944.0
2021-10-19 13:00:00,109.85,109.86,109.08,109.08,4321.0,107.051,107.0608,106.3006,106.3006,4321.0
2021-10-19 13:30:00,109.17,109.37,109.07,109.12,3247.0,106.3883,106.5832,106.2909,106.3396,3247.0
2021-10-19 14:00:00,109.11,109.18,108.4,108.4,5225.0,106.3299,106.3981,105.638,105.638,5225.0
2021-10-19 14:30:00,108.36,108.52,107.6,108.39,15031.0,105.599,105.7549,104.8583,105.6282,15031.0
2021-10-19 15:00:00,108.42,108.88,108.39,108.4,5613.0,105.6574,106.1057,105.6282,105.638,5613.0
2021-10-19 15:30:00,107.99,108.5,107.93,108.43,13397.0,105.2384,105.7354,105.1799,105.6672,13397.0
2021-10-20 09:30:00,108.65,108.82,107.4,108.68,18338.0,105.8816,106.0473,104.6634,105.9108,18338.0
2021-10-20 10:00:00,108.53,110.61,108.42,110.55,21042.0,105.7646,107.7916,105.6574,107.7332,21042.0
2021-10-20 10:30:00,110.73,111.31,110.4,110.41,30059.0,107.9086,108.4738,107.587,107.5967,30059.0
2021-10-20 11:00:00,110.45,111.0,110.12,110.52,18473.0,107.6357,108.1717,107.3141,107.7039,18473.0
2021-10-20 11:30:00,110.42,111.32,110.3,111.23,20377.0,107.6065,108.4836,107.4895,108.3958,20377.0
2021-10-20 12:00:00,111.24,111.44,110.79,111.08,8879.0,108.4056,108.6005,107.9671,108.2497,8879.0
2021-10-20 12:30:00,111.06,111.43,111.06,111.28,4281.0,108.2302,108.5907,108.2302,108.4446,4281.0
2021-10-20 13:00:00,110.8,110.8,109.71,110.45,8039.0,107.9768,107.9768,106.9146,107.6357,8039.0
2021-10-20 13:30:00,110.49,110.78,110.03,110.03,5071.0,107.6747,107.9573,107.2264,107.2264,5071.0
2021-10-20 14:00:00,110.42,110.65,110.37,110.5,7109.0,107.6065,107.8306,107.5578,107.6844,7109.0
2021-10-20 14:30:00,110.64,110.76,110.17,110.51,4626.0,107.8209,107.9378,107.3629,107.6942,4626.0
2021-10-20 15:00:00,110.34,110.67,110.02,110.26,7068.0,107.5285,107.8501,107.2167,107.4506,7068.0
2021-10-20 15:30:00,110.06,110.58,110.02,110.58,16502.0,107.2557,107.7624,107.2167,107.7624,16502.0
2021-10-21 09:30:00,110.27,112.32,110.13,112.32,36892.0,107.4603,109.4581,107.3239,109.4581,36892.0
2021-10-21 10:00:00,112.4,112.98,111.82,112.12,29399.0,109.536,110.1013,108.9708,109.2632,29399.0
2021-10-21 10:30:00,112.11,112.67,111.34,111.34,16385.0,109.2534,109.7992,108.503,108.503,16385.0
2021-10-21 11:00:00,111.32,111.41,109.97,109.97,36358.0,108.4836,108.5713,107.1679,107.1679,36358.0
2021-10-21 11:30:00,109.99,110.4,109.5,110.19,23681.0,107.1874,107.587,106.7099,107.3823,23681.0
2021-10-21 12:00:00,110.29,110.62,110.06,110.59,9356.0,107.4798,107.8014,107.2557,107.7722,9356.0
2021-10-21 12:30:00,110.51,110.75,110.49,110.53,4694.0,107.6942,107.9281,107.6747,107.7137,4694.0
2021-10-21 13:00:00,110.88,111.1,110.88,110.97,3884.0,108.0548,108.2692,108.0548,108.1425,3884.0
2021-10-21 13:30:00,110.88,110.95,109.9,109.96,9790.0,108.0548,108.123,107.0997,107.1582,9790.0
2021-10-21 14:00:00,110.32,111.1,110.32,110.37,10111.0,107.509,108.2692,107.509,107.5578,10111.0
2021-10-21 14:30:00,110.23,110.73,110.0,110.65,6318.0,107.4213,107.9086,107.1972,107.8306,6318.0
2021-10-21 15:00:00,110.77,111.44,110.68,111.42,14904.0,107.9476,108.6005,107.8599,108.581,14904.0
2021-10-21 15:30:00,111.44,111.53,110.92,111.53,14553.0,108.6005,108.6882,108.0937,108.6882,14553.0
2021-10-22 09:30:00,111.16,111.45,110.22,111.25,38507.0,108.3276,108.6102,107.4116,108.4153,38507.0
2021-10-22 10:00:00,111.2,111.99,110.83,111.89,19665.0,108.3666,109.1365,108.006,109.039,19665.0
2021-10-22 10:30:00,111.9,112.05,110.84,110.96,18389.0,109.0488,109.1949,108.0158,108.1327,18389.0
2021-10-22 11:00:00,110.95,111.8,109.83,110.05,21623.0,108.123,108.9513,107.0315,107.2459,21623.0
2021-10-22 11:30:00,110.01,110.01,108.22,109.21,38477.0,107.2069,107.2069,105.4625,106.4273,38477.0
2021-10-22 12:00:00,109.17,109.84,108.86,109.73,38375.0,106.3883,107.0413,106.0862,106.9341,38375.0
2021-10-22 12:30:00,109.78,110.59,109.77,110.25,10940.0,106.9828,107.7722,106.973,107.4408,10940.0
2021-10-22 13:00:00,110.14,110.39,110.05,110.3,6905.0,107.3336,107.5772,107.2459,107.4895,6905.0
2021-10-22 13:30:00,110.33,110.64,109.93,109.93,7467.0,107.5188,107.8209,107.129,107.129,7467.0
2021-10-22 14:00:00,109.89,110.6,109.83,110.6,6139.0,107.09,107.7819,107.0315,107.7819,6139.0
2021-10-22 14:30:00,110.77,111.07,110.57,110.71,6209.0,107.9476,108.2399,107.7527,107.8891,6209.0
2021-10-22 15:00:00,110.54,110.54,109.89,110.13,11971.0,107.7234,107.7234,107.09,107.3239,11971.0
2021-10-22 15:30:00,110.35,110.78,110.27,110.65,19342.0,107.5383,107.9573,107.4603,107.8306,19342.0
2021-10-25 09:30:00,111.12,112.43,110.5,112.43,46566.0,108.2886,109.5653,107.6844,109.5653,46566.0
2021-10-25 10:00:00,112.46,113.35,112.46,113.14,30133.0,109.5945,110.4618,109.5945,110.2572,30133.0
2021-10-25 10:30:00,113.21,113.89,113.01,113.5,33290.0,110.3254,110.9881,110.1305,110.608,33290.0
2021-10-25 11:00:00,113.44,113.84,113.36,113.74,12812.0,110.5495,110.9393,110.4716,110.8419,12812.0
2021-10-25 11:30:00,113.57,114.37,113.49,113.65,45006.0,110.6762,111.4558,110.5983,110.7542,45006.0
2021-10-25 12:00:00,113.57,114.28,113.25,113.76,61939.0,110.6762,111.3681,110.3644,110.8614,61939.0
2021-10-25 12:30:00,113.8,113.8,112.88,113.0,17857.0,110.9004,110.9004,110.0038,110.1207,17857.0
2021-10-25 13:00:00,113.01,113.94,113.01,113.91,30149.0,110.1305,111.0368,110.1305,111.0076,30149.0
2021-10-25 13:30:00,113.8,113.92,113.39,113.92,7763.0,110.9004,111.0173,110.5008,111.0173,7763.0
2021-10-25 14:00:00,113.82,114.2,113.81,114.06,24856.0,110.9198,111.2902,110.9101,111.1537,24856.0
2021-10-25 14:30:00,114.14,114.25,113.52,114.01,14970.0,111.2317,111.3389,110.6275,111.105,14970.0
2021-10-25 15:00:00,114.02,114.11,113.52,113.6,13468.0,111.1148,111.2025,110.6275,110.7055,13468.0
2021-10-25 15:30:00,113.52,113.87,113.47,113.87,25083.0,110.6275,110.9686,110.5788,110.9686,25083.0
2021-10-26 09:30:00,114.44,114.55,112.36,113.34,72274.0,111.5241,111.6312,109.4971,110.4521,72274.0
2021-10-26 10:00:00,113.2,114.77,113.14,114.46,44421.0,110.3156,111.8456,110.2572,111.5435,44421.0
2021-10-26 10:30:00,114.37,115.46,113.86,115.39,82219.0,111.4558,112.5181,110.9588,112.4498,82219.0
2021-10-26 11:00:00,115.2,115.2,114.41,114.85,35039.0,112.2647,112.2647,111.4948,111.9236,35039.0
2021-10-26 11:30:00,114.87,114.93,113.52,113.53,48402.0,111.9431,112.0016,110.6275,110.6372,48402.0
2021-10-26 12:00:00,113.5,113.6,112.83,112.94,38377.0,110.608,110.7055,109.9551,110.0623,38377.0
2021-10-26 12:30:00,112.82,113.15,111.54,112.66,56814.0,109.9453,110.2669,108.6979,109.7894,56814.0
2021-10-26 13:00:00,112.53,112.6,111.47,111.98,24093.0,109.6627,109.7309,108.6297,109.1267,24093.0
2021-10-26 13:30:00,111.86,112.41,111.65,112.09,30965.0,109.0098,109.5458,108.8051,109.2339,30965.0
2021-10-26 14:00:00,112.2,112.92,112.08,112.57,21192.0,109.3411,110.0428,109.2242,109.7017,21192.0
2021-10-26 14:30:00,112.75,112.98,112.5,112.94,37833.0,109.8771,110.1013,109.6335,110.0623,37833.0
2021-10-26 15:00:00,113.0,113.01,112.0,112.0,27424.0,110.1207,110.1305,109.1462,109.1462,27424.0
2021-10-26 15:30:00,112.19,112.25,111.29,111.33,15889.0,109.3314,109.3899,108.4543,108.4933,15889.0
2021-10-27 09:30:00,110.26,110.47,108.2,110.16,66475.0,107.4506,107.6552,105.443,107.3531,66475.0
2021-10-27 10:00:00,110.22,110.5,108.25,108.35,19379.0,107.4116,107.6844,105.4918,105.5892,19379.0
2021-10-27 10:30:00,108.25,108.65,107.34,107.84,68237.0,105.4918,105.8816,104.605,105.0922,68237.0
2021-10-27 11:00:00,107.84,108.91,107.84,107.98,28604.0,105.0922,106.135,105.0922,105.2287,28604.0
2021-10-27 11:30:00,108.23,108.72,107.8,107.8,23103.0,105.4723,105.9498,105.0532,105.0532,23103.0
2021-10-27 12:00:00,108.09,108.31,107.72,107.82,23455.0,105.3359,105.5502,104.9753,105.0727,23455.0
2021-10-27 12:30:00,107.7,107.76,107.14,107.65,19804.0,104.9558,105.0143,104.4101,104.9071,19804.0
2021-10-27 13:00:00,107.59,108.2,107.54,107.97,28607.0,104.8486,105.443,104.7999,105.2189,28607.0
2021-10-27 13:30:00,107.56,107.94,107.42,107.88,19100.0,104.8194,105.1897,104.6829,105.1312,19100.0
2021-10-27 14:00:00,107.73,108.16,107.7,107.75,23423.0,104.985,105.4041,104.9558,105.0045,23423.0
2021-10-27 14:30:00,107.62,107.62,107.14,107.27,17720.0,104.8778,104.8778,104.4101,104.5367,17720.0
2021-10-27 15:00:00,107.1,107.11,105.07,106.25,67963.0,104.3711,104.3808,102.3928,103.5427,67963.0
2021-10-27 15:30:00,106.26,106.76,104.9,104.96,65217.0,103.5525,104.0397,102.2271,102.2856,65217.0
2021-10-28 09:30:00,106.62,109.84,106.62,109.3,84448.0,103.9033,107.0413,103.9033,106.515,84448.0
2021-10-28 10:00:00,109.1,109.81,108.79,109.69,32434.0,106.3201,107.012,106.018,106.8951,32434.0
2021-10-28 10:30:00,109.62,110.3,109.36,109.78,19443.0,106.8269,107.4895,106.5735,106.9828,19443.0
2021-10-28 11:00:00,109.9,109.91,109.2,109.2,18950.0,107.0997,107.1095,106.4176,106.4176,18950.0
2021-10-28 11:30:00,109.36,110.01,109.19,109.23,11437.0,106.5735,107.2069,106.4078,106.4468,11437.0
2021-10-28 12:00:00,109.41,110.44,109.41,109.71,22938.0,106.6222,107.626,106.6222,106.9146,22938.0
2021-10-28 12:30:00,109.72,110.12,109.45,109.83,16534.0,106.9243,107.3141,106.6612,107.0315,16534.0
2021-10-28 13:00:00,109.93,110.37,109.93,110.24,14764.0,107.129,107.5578,107.129,107.4311,14764.0
2021-10-28 13:30:00,110.2,110.8,110.2,110.69,18839.0,107.3921,107.9768,107.3921,107.8696,18839.0
2021-10-28 14:00:00,110.77,110.96,110.5,110.62,15387.0,107.9476,108.1327,107.6844,107.8014,15387.0
2021-10-28 14:30:00,110.8,110.8,110.32,110.43,14558.0,107.9768,107.9768,107.509,107.6162,14558.0
2021-10-28 15:00:00,110.37,110.7,110.07,110.37,15215.0,107.5578,107.8793,107.2654,107.5578,15215.0
2021-10-28 15:30:00,110.29,111.53,110.29,111.25,48569.0,107.4798,108.6882,107.4798,108.4153,48569.0
2021-10-29 09:30:00,110.75,112.23,110.5,111.56,27608.0,107.9281,109.3704,107.6844,108.7174,27608.0
2021-10-29 10:00:00,111.49,112.33,110.46,110.64,18509.0,108.6492,109.4678,107.6455,107.8209,18509.0
2021-10-29 10:30:00,110.8,111.82,110.59,111.55,33002.0,107.9768,108.9708,107.7722,108.7077,33002.0
2021-10-29 11:00:00,111.58,112.15,111.49,111.88,11443.0,108.7369,109.2924,108.6492,109.0293,11443.0
2021-10-29 11:30:00,111.61,111.74,111.0,111.3,18253.0,108.7662,108.8928,108.1717,108.4641,18253.0
2021-10-29 12:00:00,111.08,111.43,110.89,111.05,3785.0,108.2497,108.5907,108.0645,108.2204,3785.0
2021-10-29 12:30:00,111.19,111.24,110.72,111.1,18801.0,108.3569,108.4056,107.8988,108.2692,18801.0
2021-10-29 13:00:00,110.87,111.17,110.75,110.8,13600.0,108.045,108.3374,107.9281,107.9768,13600.0
2021-10-29 13:30:00,110.87,111.41,110.86,111.11,22080.0,108.045,108.5713,108.0353,108.2789,22080.0
2021-10-29 14:00:00,111.07,111.19,110.21,110.24,14582.0,108.2399,108.3569,107.4018,107.4311,14582.0
2021-10-29 14:30:00,110.09,110.6,109.9,110.49,6710.0,107.2849,107.7819,107.0997,107.6747,6710.0
2021-10-29 15:00:00,110.38,110.55,109.68,110.51,6684.0,107.5675,107.7332,106.8853,107.6942,6684.0
2021-10-29 15:30:00,110.5,111.6,110.5,111.33,44283.0,107.6844,108.7564,107.6844,108.4933,44283.0
2021-11-01 09:30:00,112.85,115.8,112.48,115.75,69533.0,109.9746,112.8494,109.614,112.8007,69533.0
2021-11-01 10:00:00,115.35,117.41,114.17,117.15,75776.0,112.4109,114.4184,111.2609,114.165,75776.0
2021-11-01 10:30:00,117.34,117.7,117.0,117.29,45338.0,114.3502,114.701,114.0188,114.3014,45338.0
2021-11-01 11:00:00,117.29,118.42,117.29,118.08,31463.0,114.3014,115.4026,114.3014,115.0713,31463.0
2021-11-01 11:30:00,118.25,118.5,117.52,118.5,21152.0,115.237,115.4806,114.5256,115.4806,21152.0
2021-11-01 12:00:00,118.55,119.23,118.54,118.94,34949.0,115.5293,116.192,115.5196,115.9094,34949.0
2021-11-01 12:30:00,119.0,120.1,119.0,119.86,46377.0,115.9679,117.0398,115.9679,116.8059,46377.0
2021-11-01 13:00:00,119.77,119.94,118.77,119.44,16909.0,116.7182,116.8839,115.7437,116.3967,16909.0
2021-11-01 13:30:00,119.6,119.82,119.02,119.19,16081.0,116.5526,116.767,115.9874,116.153,16081.0
2021-11-01 14:00:00,119.16,119.22,118.04,118.64,62530.0,116.1238,116.1823,115.0323,115.617,62530.0
2021-11-01 14:30:00,118.58,119.1,118.57,118.86,23861.0,115.5586,116.0653,115.5488,115.8314,23861.0
2021-11-01 15:00:00,118.98,119.43,118.67,119.16,13880.0,115.9484,116.3869,115.6463,116.1238,13880.0
2021-11-01 15:30:00,119.22,120.12,119.22,119.84,37948.0,116.1823,117.0593,116.1823,116.7865,37948.0
2021-11-02 09:30:00,120.63,120.63,117.95,119.45,126983.0,117.5563,117.5563,114.9446,116.4064,126983.0
2021-11-02 10:00:00,119.61,121.2,118.96,119.16,82383.0,116.5623,118.1118,115.9289,116.1238,82383.0
2021-11-02 10:30:00,119.09,120.49,118.92,120.33,22368.0,116.0556,117.4199,115.8899,117.264,22368.0
2021-11-02 11:00:00,120.41,120.99,119.51,120.06,33058.0,117.3419,117.9072,116.4649,117.0009,33058.0
2021-11-02 11:30:00,119.92,120.57,118.87,118.96,33500.0,116.8644,117.4979,115.8412,115.9289,33500.0
2021-11-02 12:00:00,119.2,119.82,118.92,119.37,26273.0,116.1628,116.767,115.8899,116.3284,26273.0
2021-11-02 12:30:00,119.47,120.15,119.43,119.63,7524.0,116.4259,117.0886,116.3869,116.5818,7524.0
2021-11-02 13:00:00,119.57,119.67,118.97,118.97,13106.0,116.5233,116.6208,115.9386,115.9386,13106.0
2021-11-02 13:30:00,118.97,119.55,118.62,119.41,21309.0,115.9386,116.5038,115.5975,116.3674,21309.0
2021-11-02 14:00:00,119.59,119.8,119.07,119.53,7738.0,116.5428,116.7475,116.0361,116.4844,7738.0
2021-11-02 14:30:00,119.55,120.42,119.55,120.26,13088.0,116.5038,117.3517,116.5038,117.1958,13088.0
2021-11-02 15:00:00,120.34,120.41,119.85,120.03,8092.0,117.2737,117.3419,116.7962,116.9716,8092.0
2021-11-02 15:30:00,120.23,120.72,119.9,120.72,33201.0,117.1665,117.644,116.8449,117.644,33201.0
2021-11-03 09:30:00,120.24,123.06,120.0,123.06,62629.0,117.1763,119.9244,116.9424,119.9244,62629.0
2021-11-03 10:00:00,122.99,124.5,122.64,124.34,61605.0,119.8562,121.3277,119.5151,121.1718,61605.0
2021-11-03 10:30:00,124.37,126.39,124.31,125.65,95893.0,121.201,123.1696,121.1426,122.4484,95893.0
2021-11-03 11:00:00,125.63,126.3,124.71,125.1,33691.0,122.4289,123.0819,121.5324,121.9124,33691.0
2021-11-03 11:30:00,125.23,125.58,124.94,124.94,12530.0,122.0391,122.3802,121.7565,121.7565,12530.0
2021-11-03 12:00:00,125.15,125.56,124.34,124.68,19894.0,121.9612,122.3607,121.1718,121.5031,19894.0
2021-11-03 12:30:00,124.74,124.79,124.22,124.42,12554.0,121.5616,121.6103,121.0549,121.2498,12554.0
2021-11-03 13:00:00,124.29,124.29,123.74,124.04,8046.0,121.1231,121.1231,120.5871,120.8794,8046.0
2021-11-03 13:30:00,123.98,124.01,123.3,123.75,14724.0,120.821,120.8502,120.1583,120.5968,14724.0
2021-11-03 14:00:00,123.81,126.51,123.79,125.85,80852.0,120.6553,123.2865,120.6358,122.6433,80852.0
2021-11-03 14:30:00,126.04,128.86,126.01,127.75,92522.0,122.8285,125.5766,122.7992,124.4949,92522.0
2021-11-03 15:00:00,127.75,128.28,127.08,127.61,39474.0,124.4949,125.0114,123.842,124.3585,39474.0
2021-11-03 15:30:00,127.86,128.02,126.82,127.01,49338.0,124.6021,124.758,123.5886,123.7738,49338.0
2021-11-04 09:30:00,128.45,130.56,128.05,129.24,165977.0,125.1771,127.2333,124.7873,125.9469,165977.0
2021-11-04 10:00:00,129.4,130.68,128.97,129.4,75830.0,126.1029,127.3503,125.6838,126.1029,75830.0
2021-11-04 10:30:00,129.4,130.21,128.23,128.67,114298.0,126.1029,126.8922,124.9627,125.3915,114298.0
2021-11-04 11:00:00,128.49,128.54,125.39,126.05,47970.0,125.2161,125.2648,122.195,122.8382,47970.0
2021-11-04 11:30:00,125.81,127.37,125.81,127.37,28612.0,122.6043,124.1246,122.6043,124.1246,28612.0
2021-11-04 12:00:00,127.19,127.46,126.68,126.9,23272.0,123.9492,124.2123,123.4522,123.6666,23272.0
2021-11-04 12:30:00,126.86,127.16,126.51,126.78,3850.0,123.6276,123.9199,123.2865,123.5496,3850.0
2021-11-04 13:00:00,126.84,126.97,126.48,126.9,9345.0,123.6081,123.7348,123.2573,123.6666,9345.0
2021-11-04 13:30:00,127.16,127.57,126.67,127.28,9374.0,123.9199,124.3195,123.4424,124.0369,9374.0
2021-11-04 14:00:00,127.0,127.0,125.91,126.0,15381.0,123.764,123.764,122.7018,122.7895,15381.0
2021-11-04 14:30:00,126.22,126.5,125.93,126.13,17084.0,123.0039,123.2768,122.7213,122.9162,17084.0
2021-11-04 15:00:00,126.12,127.01,125.9,126.75,10947.0,122.9064,123.7738,122.692,123.5204,10947.0
2021-11-04 15:30:00,126.78,126.96,126.1,126.96,12772.0,123.5496,123.725,122.887,123.725,12772.0
2021-11-05 09:30:00,131.35,134.16,130.26,132.5,214697.0,128.0032,130.7416,126.941,129.1239,214697.0
2021-11-05 10:00:00,132.51,133.71,130.89,131.11,62279.0,129.1336,130.303,127.5549,127.7693,62279.0
2021-11-05 10:30:00,131.02,133.49,131.02,133.08,153315.0,127.6816,130.0887,127.6816,129.6891,153315.0
2021-11-05 11:00:00,133.19,134.66,132.75,133.97,115349.0,129.7963,131.2288,129.3675,130.5564,115349.0
2021-11-05 11:30:00,133.84,134.09,133.25,133.48,44460.0,130.4297,130.6734,129.8548,130.0789,44460.0
2021-11-05 12:00:00,133.43,133.43,131.87,132.44,38422.0,130.0302,130.0302,128.5099,129.0654,38422.0
2021-11-05 12:30:00,132.43,133.0,132.07,132.53,36868.0,129.0557,129.6111,128.7048,129.1531,36868.0
2021-11-05 13:00:00,132.51,132.51,129.66,129.73,30429.0,129.1336,129.1336,126.3562,126.4245,30429.0
2021-11-05 13:30:00,129.74,131.4,129.6,131.08,37509.0,126.4342,128.0519,126.2978,127.7401,37509.0
2021-11-05 14:00:00,130.87,132.44,130.62,131.67,27006.0,127.5354,129.0654,127.2918,128.315,27006.0
2021-11-05 14:30:00,131.58,131.76,130.98,131.69,7773.0,128.2273,128.4027,127.6426,128.3345,7773.0
2021-11-05 15:00:00,131.5,132.08,130.67,131.89,11437.0,128.1494,128.7146,127.3405,128.5294,11437.0
2021-11-05 15:30:00,132.19,132.87,131.89,132.26,120787.0,128.8218,129.4845,128.5294,128.89,120787.0
2021-11-08 09:30:00,135.23,136.47,134.41,135.26,72479.0,131.7843,132.9927,130.9852,131.8136,72479.0
2021-11-08 10:00:00,135.04,136.0,134.15,135.18,27708.0,131.5992,132.5347,130.7318,131.7356,27708.0
2021-11-08 10:30:00,134.91,136.17,134.55,135.42,33339.0,131.4725,132.7004,131.1216,131.9695,33339.0
2021-11-08 11:00:00,135.51,136.27,135.15,135.78,23146.0,132.0572,132.7978,131.7064,132.3203,23146.0
2021-11-08 11:30:00,135.79,136.1,135.1,135.11,12349.0,132.3301,132.6322,131.6576,131.6674,12349.0
2021-11-08 12:00:00,135.2,135.2,133.91,134.41,26980.0,131.7551,131.7551,130.498,130.9852,26980.0
2021-11-08 12:30:00,134.46,134.92,133.45,134.15,10738.0,131.0339,131.4822,130.0497,130.7318,10738.0
2021-11-08 13:00:00,134.09,134.4,133.78,133.78,6529.0,130.6734,130.9755,130.3713,130.3713,6529.0
2021-11-08 13:30:00,133.77,134.05,133.41,134.05,13610.0,130.3615,130.6344,130.0107,130.6344,13610.0
2021-11-08 14:00:00,134.08,134.4,132.87,132.99,28930.0,130.6636,130.9755,129.4845,129.6014,28930.0
2021-11-08 14:30:00,133.03,133.81,132.89,133.44,24707.0,129.6404,130.4005,129.5039,130.0399,24707.0
2021-11-08 15:00:00,133.4,134.07,133.0,133.12,14836.0,130.0009,130.6539,129.6111,129.7281,14836.0
2021-11-08 15:30:00,133.18,133.86,132.32,133.42,22122.0,129.7866,130.4492,128.9485,130.0204,22122.0
2021-11-09 09:30:00,132.32,133.23,128.37,128.78,96542.0,128.9485,129.8353,125.0991,125.4987,96542.0
2021-11-09 10:00:00,128.83,131.24,128.42,131.0,59776.0,125.5474,127.896,125.1478,127.6621,59776.0
2021-11-09 10:30:00,131.03,131.65,130.29,130.98,17656.0,127.6913,128.2955,126.9702,127.6426,17656.0
2021-11-09 11:00:00,130.99,131.41,129.61,130.72,19028.0,127.6524,128.0617,126.3075,127.3892,19028.0
2021-11-09 11:30:00,130.88,131.56,130.13,130.28,17431.0,127.5452,128.2078,126.8143,126.9604,17431.0
2021-11-09 12:00:00,130.03,130.98,129.65,130.02,17807.0,126.7168,127.6426,126.3465,126.7071,17807.0
2021-11-09 12:30:00,129.96,131.1,129.93,130.74,15809.0,126.6486,127.7596,126.6194,127.4087,15809.0
2021-11-09 13:00:00,130.9,131.76,130.84,131.08,29610.0,127.5646,128.4027,127.5062,127.7401,29610.0
2021-11-09 13:30:00,131.33,131.4,130.1,130.15,2690.0,127.9837,128.0519,126.785,126.8338,2690.0
2021-11-09 14:00:00,130.06,131.4,129.92,131.03,18610.0,126.7461,128.0519,126.6096,127.6913,18610.0
2021-11-09 14:30:00,130.87,131.45,130.66,131.27,4740.0,127.5354,128.1006,127.3308,127.9252,4740.0
2021-11-09 15:00:00,131.21,131.3,130.31,130.6,20790.0,127.8667,127.9545,126.9897,127.2723,20790.0
2021-11-09 15:30:00,130.62,131.41,130.39,131.04,98230.0,127.2918,128.0617,127.0676,127.7011,98230.0
2021-11-10 09:30:00,129.33,131.61,128.6,131.54,60909.0,126.0347,128.2566,125.3233,128.1883,60909.0
2021-11-10 10:00:00,131.49,131.58,129.68,130.12,25496.0,128.1396,128.2273,126.3757,126.8045,25496.0
2021-11-10 10:30:00,129.8,130.6,129.13,129.2,20904.0,126.4927,127.2723,125.8397,125.908,20904.0
2021-11-10 11:00:00,129.19,130.37,129.19,129.87,13038.0,125.8982,127.0482,125.8982,126.5609,13038.0
2021-11-10 11:30:00,129.96,130.64,129.59,129.98,19031.0,126.6486,127.3113,126.288,126.6681,19031.0
2021-11-10 12:00:00,130.13,130.27,129.0,129.0,12948.0,126.8143,126.9507,125.7131,125.7131,12948.0
2021-11-10 12:30:00,129.25,129.27,127.92,128.43,21387.0,125.9567,125.9762,124.6606,125.1576,21387.0
2021-11-10 13:00:00,128.49,128.63,126.38,126.8,25322.0,125.2161,125.3525,123.1598,123.5691,25322.0
2021-11-10 13:30:00,126.93,127.52,125.63,126.25,56486.0,123.6958,124.2708,122.4289,123.0331,56486.0
2021-11-10 14:00:00,126.03,126.03,123.99,124.04,64988.0,122.8187,122.8187,120.8307,120.8794,64988.0
2021-11-10 14:30:00,123.85,125.03,123.19,124.02,59069.0,120.6943,121.8442,120.0511,120.86,59069.0
2021-11-10 15:00:00,124.02,125.87,123.77,125.33,37217.0,120.86,122.6628,120.6163,122.1366,37217.0
2021-11-10 15:30:00,125.37,125.57,124.25,124.79,31475.0,122.1756,122.3705,121.0841,121.6103,31475.0
2021-11-11 09:30:00,126.28,128.19,125.45,127.55,51312.0,123.0624,124.9237,122.2535,124.3,51312.0
2021-11-11 10:00:00,127.74,128.42,127.02,127.21,28919.0,124.4852,125.1478,123.7835,123.9687,28919.0
2021-11-11 10:30:00,127.35,128.19,126.83,127.89,14506.0,124.1051,124.9237,123.5984,124.6313,14506.0
2021-11-11 11:00:00,127.82,128.0,127.34,127.35,13943.0,124.5631,124.7385,124.0954,124.1051,13943.0
2021-11-11 11:30:00,127.43,128.75,127.43,127.83,36599.0,124.1831,125.4694,124.1831,124.5729,36599.0
2021-11-11 12:00:00,127.9,129.12,127.8,129.07,28390.0,124.6411,125.83,124.5436,125.7813,28390.0
2021-11-11 12:30:00,128.87,129.55,128.73,128.75,18248.0,125.5864,126.249,125.4499,125.4694,18248.0
2021-11-11 13:00:00,128.77,128.88,128.16,128.76,9966.0,125.4889,125.5961,124.8945,125.4792,9966.0
2021-11-11 13:30:00,128.69,128.98,128.48,128.53,2501.0,125.411,125.6936,125.2063,125.255,2501.0
2021-11-11 14:00:00,128.49,128.72,128.21,128.28,3065.0,125.2161,125.4402,124.9432,125.0114,3065.0
2021-11-11 14:30:00,128.42,128.67,127.63,127.63,17125.0,125.1478,125.3915,124.378,124.378,17125.0
2021-11-11 15:00:00,128.26,128.46,127.66,128.23,7109.0,124.9919,125.1868,124.4072,124.9627,7109.0
2021-11-11 15:30:00,128.06,128.22,127.41,127.74,15372.0,124.797,124.9529,124.1636,124.4852,15372.0
2021-11-12 09:30:00,129.0,129.37,127.61,129.25,45756.0,125.7131,126.0736,124.3585,125.9567,45756.0
2021-11-12 10:00:00,128.69,128.93,127.42,127.58,35792.0,125.411,125.6448,124.1733,124.3292,35792.0
2021-11-12 10:30:00,127.5,127.76,127.0,127.38,52002.0,124.2513,124.5047,123.764,124.1343,52002.0
2021-11-12 11:00:00,127.38,128.34,127.24,127.95,29538.0,124.1343,125.0699,123.9979,124.6898,29538.0
2021-11-12 11:30:00,127.92,128.05,127.54,127.88,10849.0,124.6606,124.7873,124.2903,124.6216,10849.0
2021-11-12 12:00:00,128.03,128.17,127.45,127.58,11919.0,124.7678,124.9042,124.2026,124.3292,11919.0
2021-11-12 12:30:00,127.63,127.9,127.4,127.77,18401.0,124.378,124.6411,124.1538,124.5144,18401.0
2021-11-12 13:00:00,127.67,128.61,127.32,128.34,24039.0,124.4169,125.333,124.0759,125.0699,24039.0
2021-11-12 13:30:00,128.29,128.42,127.53,128.09,35175.0,125.0212,125.1478,124.2805,124.8262,35175.0
2021-11-12 14:00:00,128.08,128.08,127.65,127.75,10177.0,124.8165,124.8165,124.3975,124.4949,10177.0
2021-11-12 14:30:00,127.74,128.18,127.46,128.05,10426.0,124.4852,124.914,124.2123,124.7873,10426.0
2021-11-12 15:00:00,128.18,128.61,128.03,128.6,16595.0,124.914,125.333,124.7678,125.3233,16595.0
2021-11-12 15:30:00,128.63,129.09,127.93,128.17,65962.0,125.3525,125.8008,124.6703,124.9042,65962.0
2021-11-15 09:30:00,129.86,129.86,127.62,128.74,88909.0,126.5511,126.5511,124.3682,125.4597,88909.0
2021-11-15 10:00:00,128.4,128.4,127.23,127.37,40213.0,125.1283,125.1283,123.9882,124.1246,40213.0
2021-11-15 10:30:00,127.31,127.36,126.41,127.12,38381.0,124.0661,124.1148,123.1891,123.881,38381.0
2021-11-15 11:00:00,127.06,127.52,126.79,126.89,12744.0,123.8225,124.2708,123.5594,123.6568,12744.0
2021-11-15 11:30:00,127.05,127.27,125.44,125.55,24275.0,123.8127,124.0271,122.2438,122.351,24275.0
2021-11-15 12:00:00,125.59,125.92,125.04,125.6,18495.0,122.3899,122.7115,121.854,122.3997,18495.0
2021-11-15 12:30:00,125.69,126.59,125.68,126.47,22235.0,122.4874,123.3645,122.4777,123.2475,22235.0
2021-11-15 13:00:00,126.41,126.97,126.2,126.36,21111.0,123.1891,123.7348,122.9844,123.1403,21111.0
2021-11-15 13:30:00,126.4,126.47,125.89,125.92,14204.0,123.1793,123.2475,122.6823,122.7115,14204.0
2021-11-15 14:00:00,125.94,126.7,125.7,126.7,16129.0,122.731,123.4717,122.4971,123.4717,16129.0
2021-11-15 14:30:00,126.56,127.2,126.4,126.75,40873.0,123.3352,123.9589,123.1793,123.5204,40873.0
2021-11-15 15:00:00,126.67,127.0,126.44,126.69,14332.0,123.4424,123.764,123.2183,123.4619,14332.0
2021-11-15 15:30:00,126.58,126.72,125.66,126.63,38950.0,123.3547,123.4912,122.4582,123.4034,38950.0
2021-11-16 09:30:00,125.31,126.44,124.2,124.94,50436.0,122.1171,123.2183,121.0354,121.7565,50436.0
2021-11-16 10:00:00,125.24,125.77,124.4,124.76,24834.0,122.0489,122.5654,121.2303,121.5811,24834.0
2021-11-16 10:30:00,125.24,126.02,124.83,125.68,23260.0,122.0489,122.809,121.6493,122.4777,23260.0
2021-11-16 11:00:00,125.75,126.01,125.51,125.55,10803.0,122.5459,122.7992,122.312,122.351,10803.0
2021-11-16 11:30:00,125.64,126.69,125.5,126.69,5184.0,122.4387,123.4619,122.3022,123.4619,5184.0
2021-11-16 12:00:00,126.73,127.39,126.71,127.39,15140.0,123.5009,124.1441,123.4814,124.1441,15140.0
2021-11-16 12:30:00,127.4,127.87,127.34,127.46,19104.0,124.1538,124.6119,124.0954,124.2123,19104.0
2021-11-16 13:00:00,127.61,127.74,127.32,127.33,7419.0,124.3585,124.4852,124.0759,124.0856,7419.0
2021-11-16 13:30:00,127.27,127.32,126.87,126.99,11278.0,124.0271,124.0759,123.6373,123.7543,11278.0
2021-11-16 14:00:00,127.02,127.5,126.8,127.5,12688.0,123.7835,124.2513,123.5691,124.2513,12688.0
2021-11-16 14:30:00,127.6,127.94,127.3,127.3,5817.0,124.3487,124.6801,124.0564,124.0564,5817.0
2021-11-16 15:00:00,127.53,127.53,127.11,127.15,1500.0,124.2805,124.2805,123.8712,123.9102,1500.0
2021-11-16 15:30:00,126.9,127.4,126.76,127.32,51360.0,123.6666,124.1538,123.5301,124.0759,51360.0
2021-11-17 09:30:00,125.78,125.98,123.69,123.83,66455.0,122.5751,122.77,120.5384,120.6748,66455.0
2021-11-17 10:00:00,123.8,124.33,122.43,123.08,60521.0,120.6456,121.1621,119.3105,119.9439,60521.0
2021-11-17 10:30:00,123.09,124.03,123.08,123.51,31185.0,119.9536,120.8697,119.9439,120.3629,31185.0
2021-11-17 11:00:00,123.41,123.87,122.7,122.94,26263.0,120.2655,120.7138,119.5736,119.8075,26263.0
2021-11-17 11:30:00,122.86,123.23,122.78,123.23,11471.0,119.7295,120.0901,119.6515,120.0901,11471.0
2021-11-17 12:00:00,123.28,123.38,121.45,121.45,38065.0,120.1388,120.2363,118.3554,118.3554,38065.0
2021-11-17 12:30:00,121.52,122.32,121.33,122.29,14342.0,118.4237,119.2033,118.2385,119.174,14342.0
2021-11-17 13:00:00,122.25,123.25,122.25,122.98,12770.0,119.1351,120.1096,119.1351,119.8465,12770.0
2021-11-17 13:30:00,122.98,123.38,122.87,123.38,4857.0,119.8465,120.2363,119.7393,120.2363,4857.0
2021-11-17 14:00:00,123.4,123.4,121.79,122.01,8494.0,120.2557,120.2557,118.6868,118.9012,8494.0
2021-11-17 14:30:00,121.95,122.68,121.9,122.3,6682.0,118.8427,119.5541,118.794,119.1838,6682.0
2021-11-17 15:00:00,122.3,123.15,122.15,122.85,15579.0,119.1838,120.0121,119.0376,119.7198,15579.0
2021-11-17 15:30:00,122.9,123.22,122.36,122.42,33481.0,119.7685,120.0803,119.2422,119.3007,33481.0
2021-11-18 09:30:00,124.06,124.24,121.4,121.4,73946.0,120.8989,121.0743,118.3067,118.3067,73946.0
2021-11-18 10:00:00,121.35,121.72,118.0,118.37,125811.0,118.258,118.6186,114.9933,115.3539,125811.0
2021-11-18 10:30:00,118.41,120.39,118.41,119.99,78752.0,115.3929,117.3224,115.3929,116.9326,78752.0
2021-11-18 11:00:00,120.0,121.29,119.65,120.94,46204.0,116.9424,118.1995,116.6013,117.8584,46204.0
2021-11-18 11:30:00,120.96,121.69,120.69,121.29,36060.0,117.8779,118.5893,117.6148,118.1995,36060.0
2021-11-18 12:00:00,121.44,122.16,121.3,121.3,49368.0,118.3457,119.0473,118.2093,118.2093,49368.0
2021-11-18 12:30:00,121.3,121.54,120.1,120.59,20920.0,118.2093,118.4431,117.0398,117.5173,20920.0
2021-11-18 13:00:00,120.4,120.79,120.12,120.35,19976.0,117.3322,117.7123,117.0593,117.2835,19976.0
2021-11-18 13:30:00,120.3,120.56,119.96,120.2,12957.0,117.2347,117.4881,116.9034,117.1373,12957.0
2021-11-18 14:00:00,120.02,120.45,119.17,119.23,95915.0,116.9619,117.3809,116.1335,116.192,95915.0
2021-11-18 14:30:00,119.15,120.5,118.9,120.38,39889.0,116.114,117.4296,115.8704,117.3127,39889.0
2021-11-18 15:00:00,120.33,120.92,120.1,120.75,30221.0,117.264,117.8389,117.0398,117.6733,30221.0
2021-11-18 15:30:00,120.53,120.95,119.72,120.88,85650.0,117.4589,117.8682,116.6695,117.8,85650.0
2021-11-19 09:30:00,118.28,119.93,117.95,119.0,45373.0,115.2662,116.8742,114.9446,115.9679,45373.0
2021-11-19 10:00:00,118.92,118.92,117.46,118.72,41823.0,115.8899,115.8899,114.4671,115.695,41823.0
2021-11-19 10:30:00,118.62,119.82,118.54,119.26,25388.0,115.5975,116.767,115.5196,116.2212,25388.0
2021-11-19 11:00:00,119.33,119.35,118.82,119.14,4471.0,116.2895,116.3089,115.7924,116.1043,4471.0
2021-11-19 11:30:00,119.09,119.33,118.38,118.5,6502.0,116.0556,116.2895,115.3637,115.4806,6502.0
2021-11-19 12:00:00,118.6,119.63,118.52,119.6,13277.0,115.5781,116.5818,115.5001,116.5526,13277.0
2021-11-19 12:30:00,119.59,120.14,119.45,119.57,14054.0,116.5428,117.0788,116.4064,116.5233,14054.0
2021-11-19 13:00:00,119.47,119.91,118.51,118.51,17570.0,116.4259,116.8547,115.4903,115.4903,17570.0
2021-11-19 13:30:00,118.6,118.78,117.32,118.28,29978.0,115.5781,115.7535,114.3307,115.2662,29978.0
2021-11-19 14:00:00,118.35,118.99,118.31,118.49,14750.0,115.3344,115.9581,115.2954,115.4709,14750.0
2021-11-19 14:30:00,118.77,118.79,118.03,118.46,20161.0,115.7437,115.7632,115.0226,115.4416,20161.0
2021-11-19 15:00:00,118.36,118.55,117.7,118.11,8813.0,115.3442,115.5293,114.701,115.1005,8813.0
2021-11-19 15:30:00,118.0,118.0,117.08,117.49,41361.0,114.9933,114.9933,114.0968,114.4963,41361.0
2021-11-22 09:30:00,119.86,120.76,117.53,120.29,82628.0,116.8059,117.683,114.5353,117.225,82628.0
2021-11-22 10:00:00,120.49,121.92,120.49,120.89,94993.0,117.4199,118.8135,117.4199,117.8097,94993.0
2021-11-22 10:30:00,120.97,122.09,120.56,120.82,70742.0,117.8877,118.9791,117.4881,117.7415,70742.0
2021-11-22 11:00:00,120.83,121.24,119.39,120.32,50546.0,117.7512,118.1508,116.3479,117.2542,50546.0
2021-11-22 11:30:00,120.37,120.4,115.93,117.08,51952.0,117.303,117.3322,112.9761,114.0968,51952.0
2021-11-22 12:00:00,117.26,118.0,116.5,117.17,24186.0,114.2722,114.9933,113.5316,114.1845,24186.0
2021-11-22 12:30:00,117.45,117.92,117.03,117.62,21386.0,114.4574,114.9154,114.0481,114.623,21386.0
2021-11-22 13:00:00,117.27,117.85,117.0,117.57,11815.0,114.2819,114.8472,114.0188,114.5743,11815.0
2021-11-22 13:30:00,117.75,118.12,117.51,117.78,18800.0,114.7497,115.1103,114.5158,114.7789,18800.0
2021-11-22 14:00:00,117.68,118.51,117.68,118.24,16529.0,114.6815,115.4903,114.6815,115.2272,16529.0
2021-11-22 14:30:00,118.67,119.44,118.63,119.28,15737.0,115.6463,116.3967,115.6073,116.2407,15737.0
2021-11-22 15:00:00,119.11,119.89,118.49,118.5,27771.0,116.0751,116.8352,115.4709,115.4806,27771.0
2021-11-22 15:30:00,118.43,119.08,115.84,115.99,43178.0,115.4124,116.0458,112.8884,113.0346,43178.0
2021-11-23 09:30:00,115.54,117.79,114.85,117.28,69177.0,112.596,114.7887,111.9236,114.2917,69177.0
2021-11-23 10:00:00,117.33,117.33,114.57,114.63,35856.0,114.3404,114.3404,111.6507,111.7092,35856.0
2021-11-23 10:30:00,114.51,115.31,111.94,111.97,71945.0,111.5923,112.3719,109.0878,109.117,71945.0
2021-11-23 11:00:00,112.28,113.57,111.39,113.25,50418.0,109.4191,110.6762,108.5518,110.3644,50418.0
2021-11-23 11:30:00,113.74,114.37,112.78,113.5,15046.0,110.8419,111.4558,109.9063,110.608,15046.0
2021-11-23 12:00:00,113.56,114.07,112.38,113.96,12296.0,110.6665,111.1635,109.5165,111.0563,12296.0
2021-11-23 12:30:00,113.79,114.11,113.13,113.13,9938.0,110.8906,111.2025,110.2474,110.2474,9938.0
2021-11-23 13:00:00,113.38,113.49,112.45,113.0,5022.0,110.4911,110.5983,109.5848,110.1207,5022.0
2021-11-23 13:30:00,112.72,114.01,112.5,113.32,12049.0,109.8479,111.105,109.6335,110.4326,12049.0
2021-11-23 14:00:00,113.36,113.88,112.8,113.44,9438.0,110.4716,110.9783,109.9258,110.5495,9438.0
2021-11-23 14:30:00,113.5,114.61,112.46,114.39,25472.0,110.608,111.6897,109.5945,111.4753,25472.0
2021-11-23 15:00:00,114.32,115.11,113.93,114.51,13258.0,111.4071,112.177,111.027,111.5923,13258.0
2021-11-23 15:30:00,114.29,115.91,114.26,115.47,44068.0,111.3779,112.9566,111.3486,112.5278,44068.0
2021-11-24 09:30:00,112.35,113.01,111.25,112.84,90150.0,109.4873,110.1305,108.4153,109.9648,90150.0
2021-11-24 10:00:00,112.54,115.27,112.5,115.18,47915.0,109.6725,112.3329,109.6335,112.2452,47915.0
2021-11-24 10:30:00,115.2,115.7,114.3,114.33,30363.0,112.2647,112.7519,111.3876,111.4169,30363.0
2021-11-24 11:00:00,114.46,115.39,114.14,115.3,6162.0,111.5435,112.4498,111.2317,112.3621,6162.0
2021-11-24 11:30:00,115.46,115.8,114.64,115.15,11438.0,112.5181,112.8494,111.719,112.216,11438.0
2021-11-24 12:00:00,115.03,115.12,114.0,114.14,5969.0,112.099,112.1867,111.0953,111.2317,5969.0
2021-11-24 12:30:00,114.36,115.07,114.36,115.07,10416.0,111.4461,112.138,111.4461,112.138,10416.0
2021-11-24 13:00:00,115.1,115.9,115.09,115.59,7402.0,112.1672,112.9469,112.1575,112.6447,7402.0
2021-11-24 13:30:00,115.79,115.81,115.06,115.06,18571.0,112.8397,112.8591,112.1283,112.1283,18571.0
2021-11-24 14:00:00,115.21,115.59,113.88,114.5,21653.0,112.2744,112.6447,110.9783,111.5825,21653.0
2021-11-24 14:30:00,114.67,115.51,114.67,115.35,9294.0,111.7482,112.5668,111.7482,112.4109,9294.0
2021-11-24 15:00:00,115.13,116.12,114.88,116.12,12248.0,112.1965,113.1612,111.9528,113.1612,12248.0
2021-11-24 15:30:00,116.08,116.35,115.61,115.76,19188.0,113.1223,113.3854,112.6642,112.8104,19188.0
2021-11-26 09:30:00,105.91,107.72,103.39,103.75,247708.0,103.2114,104.9753,100.7556,101.1064,247708.0
2021-11-26 10:00:00,103.75,103.75,99.75,102.42,273401.0,101.1064,101.1064,97.2084,99.8103,273401.0
2021-11-26 10:30:00,102.51,102.71,100.0,100.81,106222.0,99.898,100.0929,97.452,98.2413,106222.0
2021-11-26 11:00:00,100.54,100.73,98.01,98.47,120163.0,97.9782,98.1634,95.5127,95.961,120163.0
2021-11-26 11:30:00,98.69,100.69,98.25,99.73,112684.0,96.1754,98.1244,95.7466,97.1889,112684.0
2021-11-26 12:00:00,99.79,102.62,99.78,102.55,86239.0,97.2473,100.0052,97.2376,99.937,86239.0
2021-11-26 12:30:00,102.56,104.4,102.02,103.02,93986.0,99.9468,101.7399,99.4205,100.395,93986.0
2021-11-29 09:30:00,107.43,108.05,104.24,104.97,134303.0,104.6927,105.2969,101.5839,102.2953,134303.0
2021-11-29 10:00:00,104.95,105.25,102.48,102.48,71996.0,102.2759,102.5682,99.8688,99.8688,71996.0
2021-11-29 10:30:00,102.5,102.63,100.5,101.84,80472.0,99.8883,100.015,97.9392,99.2451,80472.0
2021-11-29 11:00:00,101.71,102.93,101.43,101.46,38436.0,99.1184,100.3073,98.8455,98.8748,38436.0
2021-11-29 11:30:00,101.62,103.04,101.25,102.87,45327.0,99.0307,100.4145,98.6701,100.2489,45327.0
2021-11-29 12:00:00,103.0,104.97,102.97,104.95,51404.0,100.3755,102.2953,100.3463,102.2759,51404.0
2021-11-29 12:30:00,105.0,106.01,104.88,106.01,23915.0,102.3246,103.3088,102.2076,103.3088,23915.0
2021-11-29 13:00:00,106.04,106.44,104.48,105.09,51168.0,103.3381,103.7279,101.8178,102.4123,51168.0
2021-11-29 13:30:00,105.0,105.23,104.15,104.73,18701.0,102.3246,102.5487,101.4962,102.0615,18701.0
2021-11-29 14:00:00,104.69,104.88,103.45,104.03,15291.0,102.0225,102.2076,100.8141,101.3793,15291.0
2021-11-29 14:30:00,104.0,104.09,103.08,103.57,21388.0,101.3501,101.4378,100.4535,100.931,21388.0
2021-11-29 15:00:00,103.6,104.02,102.97,103.01,31172.0,100.9603,101.3696,100.3463,100.3853,31172.0
2021-11-29 15:30:00,102.93,103.07,101.66,102.47,67243.0,100.3073,100.4438,99.0697,99.859,67243.0
2021-11-30 09:30:00,99.74,101.3,98.99,99.67,114657.0,97.1986,98.7189,96.4677,97.1304,114657.0
2021-11-30 10:00:00,99.51,100.85,98.53,99.56,78888.0,96.9745,98.2803,96.0194,97.0232,78888.0
2021-11-30 10:30:00,99.7,101.08,96.15,96.19,142151.0,97.1596,98.5045,93.7001,93.7391,142151.0
2021-11-30 11:00:00,96.1,98.18,95.49,96.92,96727.0,93.6514,95.6784,93.0569,94.4505,96727.0
2021-11-30 11:30:00,96.99,96.99,94.3,95.66,82375.0,94.5187,94.5187,91.8972,93.2226,82375.0
2021-11-30 12:00:00,95.47,95.47,93.11,95.2,101479.0,93.0374,93.0374,90.7375,92.7743,101479.0
2021-11-30 12:30:00,95.06,95.64,94.15,94.56,33903.0,92.6379,93.2031,91.751,92.1506,33903.0
2021-11-30 13:00:00,94.58,94.81,93.59,94.3,32928.0,92.1701,92.3942,91.2053,91.8972,32928.0
2021-11-30 13:30:00,94.44,96.61,94.44,96.57,68824.0,92.0337,94.1484,92.0337,94.1094,68824.0
2021-11-30 14:00:00,96.64,97.16,96.04,96.13,55923.0,94.1776,94.6843,93.5929,93.6806,55923.0
2021-11-30 14:30:00,96.18,97.01,95.6,96.0,26684.0,93.7293,94.5382,93.1641,93.5539,26684.0
2021-11-30 15:00:00,96.15,97.44,96.15,96.86,56506.0,93.7001,94.9572,93.7001,94.392,56506.0
2021-11-30 15:30:00,96.82,98.69,96.29,96.29,129348.0,94.353,96.1754,93.8365,93.8365,129348.0
2021-12-01 09:30:00,102.8,102.88,101.0,102.33,108508.0,100.1806,100.2586,98.4265,99.7226,108508.0
2021-12-01 10:00:00,102.44,103.71,102.43,102.87,91977.0,99.8298,101.0675,99.8201,100.2489,91977.0
2021-12-01 10:30:00,102.85,103.42,101.02,103.31,64033.0,100.2294,100.7848,98.446,100.6776,64033.0
2021-12-01 11:00:00,103.47,104.22,103.13,103.49,66419.0,100.8336,101.5645,100.5022,100.8531,66419.0
2021-12-01 11:30:00,103.74,103.75,99.81,100.29,52715.0,101.0967,101.1064,97.2668,97.7346,52715.0
2021-12-01 12:00:00,100.33,102.19,100.1,100.63,59800.0,97.7736,99.5862,97.5494,98.0659,59800.0
2021-12-01 12:30:00,101.0,101.44,98.0,98.05,52903.0,98.4265,98.8553,95.5029,95.5517,52903.0
2021-12-01 13:00:00,98.3,98.55,96.21,97.37,130263.0,95.7953,96.0389,93.7586,94.889,130263.0
2021-12-01 13:30:00,97.45,97.49,94.04,96.02,140379.0,94.967,95.0059,91.6438,93.5734,140379.0
2021-12-01 14:00:00,95.9,96.51,93.47,95.57,99233.0,93.4565,94.0509,91.0884,93.1349,99233.0
2021-12-01 14:30:00,95.34,96.1,94.37,94.47,107883.0,92.9107,93.6514,91.9654,92.0629,107883.0
2021-12-01 15:00:00,94.42,94.67,90.87,91.67,157682.0,92.0142,92.2578,88.5546,89.3342,157682.0
2021-12-01 15:30:00,91.59,93.37,89.81,89.82,148596.0,89.2563,90.9909,87.5216,87.5314,148596.0
2021-12-02 09:30:00,91.01,95.4,90.47,95.37,184806.0,88.6911,92.9692,88.1648,92.94,184806.0
2021-12-02 10:00:00,95.42,95.42,92.5,93.9,65800.0,92.9887,92.9887,90.1431,91.5074,65800.0
2021-12-02 10:30:00,94.12,94.34,90.75,94.08,79663.0,91.7218,91.9362,88.4377,91.6828,79663.0
2021-12-02 11:00:00,94.35,95.49,93.41,95.36,45507.0,91.9459,93.0569,91.0299,92.9302,45507.0
2021-12-02 11:30:00,95.51,95.84,93.66,95.6,93124.0,93.0764,93.398,91.2735,93.1641,93124.0
2021-12-02 12:00:00,95.65,96.27,94.96,96.09,63674.0,93.2128,93.817,92.5404,93.6416,63674.0
2021-12-02 12:30:00,96.28,96.51,95.23,95.6,29401.0,93.8268,94.0509,92.8035,93.1641,29401.0
2021-12-02 13:00:00,95.59,96.01,94.44,94.5,134553.0,93.1544,93.5637,92.0337,92.0921,134553.0
2021-12-02 13:30:00,94.36,97.01,94.34,96.86,104813.0,91.9557,94.5382,91.9362,94.392,104813.0
2021-12-02 14:00:00,96.9,97.63,96.55,97.62,50961.0,94.431,95.1424,94.0899,95.1326,50961.0
2021-12-02 14:30:00,97.48,97.78,96.52,96.82,76250.0,94.9962,95.2886,94.0607,94.353,76250.0
2021-12-02 15:00:00,96.94,97.89,96.62,97.25,49534.0,94.47,95.3957,94.1581,94.7721,49534.0
2021-12-02 15:30:00,97.29,98.07,96.56,97.24,102063.0,94.811,95.5712,94.0996,94.7623,102063.0
2021-12-03 09:30:00,98.59,98.65,92.63,93.95,167068.0,96.0779,96.1364,90.2698,91.5561,167068.0
2021-12-03 10:00:00,93.62,94.75,92.25,94.47,84173.0,91.2345,92.3358,89.8995,92.0629,84173.0
2021-12-03 10:30:00,94.35,94.35,90.7,91.53,95810.0,91.9459,91.9459,88.389,89.1978,95810.0
2021-12-03 11:00:00,91.5,92.61,90.5,92.06,110664.0,89.1686,90.2503,88.194,89.7143,110664.0
2021-12-03 11:30:00,92.08,93.11,89.87,89.88,102778.0,89.7338,90.7375,87.5801,87.5898,102778.0
2021-12-03 12:00:00,89.75,92.0,89.45,91.46,37012.0,87.4632,89.6558,87.1708,89.1296,37012.0
2021-12-03 12:30:00,91.21,92.8,90.45,91.34,68702.0,88.886,90.4354,88.1453,89.0126,68702.0
2021-12-03 13:00:00,91.07,92.69,90.63,91.72,65548.0,88.7495,90.3282,88.3207,89.383,65548.0
2021-12-03 13:30:00,91.51,91.69,90.01,90.87,34904.0,89.1783,89.3537,87.7165,88.5546,34904.0
2021-12-03 14:00:00,90.36,91.03,88.99,90.52,66881.0,88.0576,88.7105,86.7225,88.2135,66881.0
2021-12-03 14:30:00,90.79,90.83,88.88,89.15,58918.0,88.4767,88.5156,86.6153,86.8784,58918.0
2021-12-03 15:00:00,89.04,90.93,88.61,90.51,80457.0,86.7712,88.6131,86.3522,88.2038,80457.0
2021-12-03 15:30:00,90.57,91.57,88.98,91.16,118077.0,88.2623,89.2368,86.7128,88.8372,118077.0
2021-12-06 09:30:00,93.47,94.01,89.9,93.8,166278.0,91.0884,91.6146,87.6093,91.41,166278.0
2021-12-06 10:00:00,93.97,95.75,92.95,95.67,156343.0,91.5756,93.3103,90.5816,93.2323,156343.0
2021-12-06 10:30:00,95.7,95.95,94.36,95.76,37931.0,93.2615,93.5052,91.9557,93.32,37931.0
2021-12-06 11:00:00,96.0,96.01,93.8,95.13,41412.0,93.5539,93.5637,91.41,92.7061,41412.0
2021-12-06 11:30:00,95.37,95.68,94.2,94.79,19441.0,92.94,93.2421,91.7998,92.3747,19441.0
2021-12-06 12:00:00,94.92,96.19,94.63,95.86,43432.0,92.5014,93.7391,92.2188,93.4175,43432.0
2021-12-06 12:30:00,95.93,96.37,95.57,96.37,27893.0,93.4857,93.9145,93.1349,93.9145,27893.0
2021-12-06 13:00:00,96.5,97.93,96.19,97.67,62431.0,94.0412,95.4347,93.7391,95.1814,62431.0
2021-12-06 13:30:00,97.74,98.51,97.5,98.18,59036.0,95.2496,96.0,95.0157,95.6784,59036.0
2021-12-06 14:00:00,98.3,98.77,97.85,98.39,32442.0,95.7953,96.2533,95.3568,95.883,32442.0
2021-12-06 14:30:00,98.28,98.42,96.98,97.28,29127.0,95.7758,95.9122,94.5089,94.8013,29127.0
2021-12-06 15:00:00,97.27,98.09,96.86,97.09,23696.0,94.7915,95.5907,94.392,94.6161,23696.0
2021-12-06 15:30:00,97.14,97.4,96.48,96.71,47128.0,94.6649,94.9182,94.0217,94.2458,47128.0
2021-12-07 09:30:00,100.73,104.31,100.72,103.98,165828.0,98.1634,101.6522,98.1536,101.3306,165828.0
2021-12-07 10:00:00,104.07,104.82,103.77,104.36,46496.0,101.4183,102.1492,101.1259,101.7009,46496.0
2021-12-07 10:30:00,104.53,105.51,104.37,105.49,61161.0,101.8666,102.8216,101.7106,102.8021,61161.0
2021-12-07 11:00:00,105.51,105.9,104.41,104.62,46271.0,102.8216,103.2017,101.7496,101.9543,46271.0
2021-12-07 11:30:00,104.78,105.4,104.5,104.58,20254.0,102.1102,102.7144,101.8373,101.9153,20254.0
2021-12-07 12:00:00,104.54,105.15,104.53,105.14,26181.0,101.8763,102.4708,101.8666,102.461,26181.0
2021-12-07 12:30:00,105.0,105.33,104.68,105.33,10364.0,102.3246,102.6462,102.0127,102.6462,10364.0
2021-12-07 13:00:00,105.2,105.24,104.14,104.76,13322.0,102.5195,102.5585,101.4865,102.0907,13322.0
2021-12-07 13:30:00,104.84,105.4,104.84,105.18,16664.0,102.1687,102.7144,102.1687,102.5,16664.0
2021-12-07 14:00:00,105.25,105.6,105.0,105.45,15779.0,102.5682,102.9093,102.3246,102.7631,15779.0
2021-12-07 14:30:00,105.14,105.46,105.0,105.31,13632.0,102.461,102.7729,102.3246,102.6267,13632.0
2021-12-07 15:00:00,105.42,105.53,103.84,103.88,29983.0,102.7339,102.8411,101.1941,101.2331,29983.0
2021-12-07 15:30:00,103.78,104.08,101.93,103.33,70987.0,101.1357,101.428,99.3328,100.6971,70987.0
2021-12-08 09:30:00,104.02,105.36,102.0,103.74,94263.0,101.3696,102.6754,99.401,101.0967,94263.0
2021-12-08 10:00:00,103.5,105.23,102.95,104.45,41502.0,100.8628,102.5487,100.3268,101.7886,41502.0
2021-12-08 10:30:00,104.35,105.01,103.94,104.23,21358.0,101.6911,102.3343,101.2916,101.5742,21358.0
2021-12-08 11:00:00,104.65,106.0,104.65,105.93,34572.0,101.9835,103.2991,101.9835,103.2309,34572.0
2021-12-08 11:30:00,105.95,106.72,105.5,105.93,22784.0,103.2504,104.0008,102.8118,103.2309,22784.0
2021-12-08 12:00:00,106.23,106.45,105.6,105.72,16631.0,103.5232,103.7376,102.9093,103.0262,16631.0
2021-12-08 12:30:00,105.75,106.0,105.58,105.65,15766.0,103.0555,103.2991,102.8898,102.958,15766.0
2021-12-08 13:00:00,105.68,106.4,105.57,106.28,14824.0,102.9873,103.6889,102.8801,103.572,14824.0
2021-12-08 13:30:00,106.28,106.28,105.43,105.54,11737.0,103.572,103.572,102.7436,102.8508,11737.0
2021-12-08 14:00:00,105.43,105.86,105.0,105.37,23305.0,102.7436,103.1627,102.3246,102.6852,23305.0
2021-12-08 14:30:00,105.33,106.25,105.33,106.2,24684.0,102.6462,103.5427,102.6462,103.494,24684.0
2021-12-08 15:00:00,105.91,106.35,105.67,106.06,15716.0,103.2114,103.6402,102.9775,103.3576,15716.0
2021-12-08 15:30:00,105.91,106.39,105.42,105.51,65767.0,103.2114,103.6792,102.7339,102.8216,65767.0
2021-12-09 09:30:00,103.2,104.68,102.2,103.01,98673.0,100.5704,102.0127,99.5959,100.3853,98673.0
2021-12-09 10:00:00,103.03,104.28,102.14,102.2,41177.0,100.4048,101.6229,99.5375,99.5959,41177.0
2021-12-09 10:30:00,102.19,102.41,101.3,101.99,44116.0,99.5862,99.8006,98.7189,99.3913,44116.0
2021-12-09 11:00:00,101.76,102.31,101.19,102.3,13686.0,99.1671,99.7031,98.6117,99.6934,13686.0
2021-12-09 11:30:00,102.2,102.51,101.36,101.36,11423.0,99.5959,99.898,98.7773,98.7773,11423.0
2021-12-09 12:00:00,101.26,101.74,100.88,101.74,11467.0,98.6799,99.1476,98.3096,99.1476,11467.0
2021-12-09 12:30:00,101.62,102.22,101.5,102.21,20353.0,99.0307,99.6154,98.9138,99.6057,20353.0
2021-12-09 13:00:00,102.12,102.12,101.43,101.52,19688.0,99.518,99.518,98.8455,98.9333,19688.0
2021-12-09 13:30:00,101.67,101.92,100.37,101.05,16361.0,99.0794,99.3231,97.8126,98.4752,16361.0
2021-12-09 14:00:00,101.14,101.42,100.1,100.1,12882.0,98.5629,98.8358,97.5494,97.5494,12882.0
2021-12-09 14:30:00,100.21,100.23,99.48,99.64,24501.0,97.6566,97.6761,96.9452,97.1012,24501.0
2021-12-09 15:00:00,99.61,100.23,98.48,99.14,64751.0,97.0719,97.6761,95.9707,96.6139,64751.0
2021-12-09 15:30:00,99.18,99.73,98.34,98.38,62121.0,96.6529,97.1889,95.8343,95.8733,62121.0
2021-12-10 09:30:00,100.63,101.42,97.55,97.59,96381.0,98.0659,98.8358,95.0644,95.1034,96381.0
2021-12-10 10:00:00,97.65,99.89,97.64,99.2,59392.0,95.1619,97.3448,95.1521,96.6724,59392.0
2021-12-10 10:30:00,98.96,98.96,97.28,97.64,34678.0,96.4385,96.4385,94.8013,95.1521,34678.0
2021-12-10 11:00:00,97.73,97.73,95.42,96.61,61252.0,95.2398,95.2398,92.9887,94.1484,61252.0
2021-12-10 11:30:00,96.55,97.63,96.4,96.91,27942.0,94.0899,95.1424,93.9437,94.4407,27942.0
2021-12-10 12:00:00,97.3,97.67,97.09,97.25,17580.0,94.8208,95.1814,94.6161,94.7721,17580.0
2021-12-10 12:30:00,97.24,97.27,96.48,96.99,14635.0,94.7623,94.7915,94.0217,94.5187,14635.0
2021-12-10 13:00:00,97.04,97.65,97.04,97.4,17217.0,94.5674,95.1619,94.5674,94.9182,17217.0
2021-12-10 13:30:00,97.17,97.39,96.9,97.04,12298.0,94.6941,94.9085,94.431,94.5674,12298.0
2021-12-10 14:00:00,97.0,97.26,96.59,97.1,7324.0,94.5284,94.7818,94.1289,94.6259,7324.0
2021-12-10 14:30:00,97.28,97.4,96.47,96.47,12590.0,94.8013,94.9182,94.0119,94.0119,12590.0
2021-12-10 15:00:00,96.53,96.87,96.3,96.73,14906.0,94.0704,94.4017,93.8463,94.2653,14906.0
2021-12-10 15:30:00,96.86,97.64,96.81,97.5,44186.0,94.392,95.1521,94.3433,95.0157,44186.0
2021-12-13 09:30:00,96.43,97.12,94.21,95.37,83903.0,93.9729,94.6454,91.8095,92.94,83903.0
2021-12-13 10:00:00,95.4,95.72,93.85,94.0,46784.0,92.9692,93.281,91.4587,91.6049,46784.0
2021-12-13 10:30:00,93.94,94.88,93.46,93.78,37361.0,91.5464,92.4624,91.0786,91.3905,37361.0
2021-12-13 11:00:00,93.78,93.91,92.25,92.5,57273.0,91.3905,91.5172,89.8995,90.1431,57273.0
2021-12-13 11:30:00,92.35,92.72,91.56,92.18,53761.0,89.9969,90.3575,89.227,89.8312,53761.0
2021-12-13 12:00:00,92.11,93.04,91.79,93.01,33739.0,89.763,90.6693,89.4512,90.6401,33739.0
2021-12-13 12:30:00,93.17,93.34,92.25,92.36,27746.0,90.796,90.9617,89.8995,90.0067,27746.0
2021-12-13 13:00:00,92.24,92.74,92.24,92.72,7775.0,89.8897,90.377,89.8897,90.3575,7775.0
2021-12-13 13:30:00,92.77,93.2,92.37,93.2,9240.0,90.4062,90.8253,90.0164,90.8253,9240.0
2021-12-13 14:00:00,93.17,94.22,92.78,93.63,15194.0,90.796,91.8193,90.416,91.2443,15194.0
2021-12-13 14:30:00,93.8,94.34,93.61,94.25,8881.0,91.41,91.9362,91.2248,91.8485,8881.0
2021-12-13 15:00:00,94.44,95.42,94.44,94.5,43719.0,92.0337,92.9887,92.0337,92.0921,43719.0
2021-12-13 15:30:00,94.53,95.03,93.14,93.36,49186.0,92.1214,92.6086,90.7668,90.9812,49186.0
2021-12-14 09:30:00,91.23,94.7,90.75,94.02,87234.0,88.9054,92.287,88.4377,91.6244,87234.0
2021-12-14 10:00:00,93.94,95.13,93.33,94.56,31093.0,91.5464,92.7061,90.9519,92.1506,31093.0
2021-12-14 10:30:00,94.37,94.71,91.95,92.38,26593.0,91.9654,92.2968,89.6071,90.0261,26593.0
2021-12-14 11:00:00,92.32,92.51,91.64,92.05,28634.0,89.9677,90.1528,89.305,89.7046,28634.0
2021-12-14 11:30:00,92.02,92.05,91.16,91.19,25810.0,89.6753,89.7046,88.8372,88.8665,25810.0
2021-12-14 12:00:00,91.2,91.35,90.75,91.3,32126.0,88.8762,89.0224,88.4377,88.9737,32126.0
2021-12-14 12:30:00,91.18,91.3,90.44,90.48,29174.0,88.8567,88.9737,88.1356,88.1746,29174.0
2021-12-14 13:00:00,90.54,91.19,90.38,91.0,25526.0,88.233,88.8665,88.0771,88.6813,25526.0
2021-12-14 13:30:00,90.82,90.85,89.73,89.8,36888.0,88.5059,88.5351,87.4437,87.5119,36888.0
2021-12-14 14:00:00,89.85,91.37,89.72,90.86,30378.0,87.5606,89.0419,87.4339,88.5449,30378.0
2021-12-14 14:30:00,90.8,91.2,90.58,91.06,18460.0,88.4864,88.8762,88.272,88.7398,18460.0
2021-12-14 15:00:00,91.04,92.36,91.04,92.36,42081.0,88.7203,90.0067,88.7203,90.0067,42081.0
2021-12-14 15:30:00,92.26,92.29,90.12,90.88,79447.0,89.9092,89.9384,87.8237,88.5644,79447.0
2021-12-15 09:30:00,90.86,91.08,88.18,88.28,86776.0,88.5449,88.7593,85.9332,86.0306,86776.0
2021-12-15 10:00:00,88.23,88.89,87.56,88.14,77277.0,85.9819,86.6251,85.329,85.8942,77277.0
2021-12-15 10:30:00,88.26,88.64,87.31,87.55,58528.0,86.0111,86.3814,85.0853,85.3192,58528.0
2021-12-15 11:00:00,87.56,87.94,87.37,87.76,23859.0,85.329,85.6993,85.1438,85.5239,23859.0
2021-12-15 11:30:00,87.67,88.36,86.92,88.16,56452.0,85.4362,86.1086,84.7053,85.9137,56452.0
2021-12-15 12:00:00,88.2,88.54,87.31,88.4,29438.0,85.9527,86.284,85.0853,86.1476,29438.0
2021-12-15 12:30:00,88.43,88.74,88.15,88.52,38395.0,86.1768,86.4789,85.9039,86.2645,38395.0
2021-12-15 13:00:00,88.42,88.87,88.25,88.45,16199.0,86.167,86.6056,86.0014,86.1963,16199.0
2021-12-15 13:30:00,88.43,89.32,88.43,89.31,26920.0,86.1768,87.0441,86.1768,87.0344,26920.0
2021-12-15 14:00:00,89.24,92.72,87.77,90.71,173614.0,86.9662,90.3575,85.5336,88.3987,173614.0
2021-12-15 14:30:00,90.53,91.62,90.2,90.72,68385.0,88.2233,89.2855,87.9017,88.4084,68385.0
2021-12-15 15:00:00,90.9,95.37,90.71,95.14,143252.0,88.5839,92.94,88.3987,92.7158,143252.0
2021-12-15 15:30:00,95.21,95.82,93.93,95.33,177642.0,92.784,93.3785,91.5366,92.901,177642.0
2021-12-16 09:30:00,97.52,98.08,95.48,96.76,132258.0,95.0352,95.5809,93.0472,94.2945,132258.0
2021-12-16 10:00:00,96.94,97.46,95.21,97.38,78994.0,94.47,94.9767,92.784,94.8987,78994.0
2021-12-16 10:30:00,97.34,97.53,95.95,96.28,46027.0,94.8598,95.0449,93.5052,93.8268,46027.0
2021-12-16 11:00:00,96.28,96.32,94.68,96.01,60295.0,93.8268,93.8658,92.2675,93.5637,60295.0
2021-12-16 11:30:00,95.9,95.93,93.8,93.8,49277.0,93.4565,93.4857,91.41,91.41,49277.0
2021-12-16 12:00:00,93.87,94.33,92.86,93.41,48047.0,91.4782,91.9265,90.4939,91.0299,48047.0
2021-12-16 12:30:00,93.15,93.4,91.3,91.3,67917.0,90.7765,91.0202,88.9737,88.9737,67917.0
2021-12-16 13:00:00,91.62,92.51,91.18,92.17,49045.0,89.2855,90.1528,88.8567,89.8215,49045.0
2021-12-16 13:30:00,92.2,92.86,91.36,91.79,20138.0,89.8507,90.4939,89.0321,89.4512,20138.0
2021-12-16 14:00:00,91.71,91.95,89.35,89.35,85453.0,89.3732,89.6071,87.0733,87.0733,85453.0
2021-12-16 14:30:00,89.55,90.07,88.19,89.27,46655.0,87.2683,87.775,85.9429,86.9954,46655.0
2021-12-16 15:00:00,88.82,90.41,88.7,90.4,52278.0,86.5569,88.1063,86.4399,88.0966,52278.0
2021-12-16 15:30:00,90.44,90.69,89.1,89.38,62928.0,88.1356,88.3792,86.8297,87.1026,62928.0
2021-12-17 09:30:00,88.16,88.78,85.79,87.73,194514.0,85.9137,86.5179,83.6041,85.4946,194514.0
2021-12-17 10:00:00,87.73,88.91,87.0,88.91,103983.0,85.4946,86.6446,84.7832,86.6446,103983.0
2021-12-17 10:30:00,88.94,94.59,88.49,93.44,337806.0,86.6738,92.1798,86.2353,91.0591,337806.0
2021-12-17 11:00:00,93.28,94.01,92.79,93.44,73412.0,90.9032,91.6146,90.4257,91.0591,73412.0
2021-12-17 11:30:00,93.38,93.71,91.32,92.14,94993.0,91.0007,91.3223,88.9932,89.7923,94993.0
2021-12-17 12:00:00,91.94,92.51,91.0,91.91,79763.0,89.5974,90.1528,88.6813,89.5681,79763.0
2021-12-17 12:30:00,91.88,92.77,91.59,92.66,40399.0,89.5389,90.4062,89.2563,90.299,40399.0
2021-12-17 13:00:00,92.53,93.05,92.06,93.03,32699.0,90.1723,90.6791,89.7143,90.6596,32699.0
2021-12-17 13:30:00,93.02,93.49,92.88,93.42,33740.0,90.6498,91.1079,90.5134,91.0396,33740.0
2021-12-17 14:00:00,93.5,93.51,92.57,92.8,26572.0,91.1176,91.1274,90.2113,90.4354,26572.0
2021-12-17 14:30:00,93.02,93.5,92.53,92.73,31645.0,90.6498,91.1176,90.1723,90.3672,31645.0
2021-12-17 15:00:00,92.72,93.32,92.1,92.3,35414.0,90.3575,90.9422,89.7533,89.9482,35414.0
2021-12-17 15:30:00,92.37,92.56,91.08,91.69,168960.0,90.0164,90.2016,88.7593,89.3537,168960.0
2021-12-20 09:30:00,87.95,88.06,84.49,86.51,293650.0,85.709,85.8162,82.3372,84.3057,293650.0
2021-12-20 10:00:00,86.37,87.71,85.95,86.19,68690.0,84.1693,85.4751,83.76,83.9939,68690.0
2021-12-20 10:30:00,86.1,86.1,84.08,84.73,119486.0,83.9062,83.9062,81.9376,82.5711,119486.0
2021-12-20 11:00:00,84.7,84.96,83.69,83.95,100153.0,82.5418,82.7952,81.5576,81.8109,100153.0
2021-12-20 11:30:00,83.9,85.81,83.7,85.81,54902.0,81.7622,83.6235,81.5673,83.6235,54902.0
2021-12-20 12:00:00,85.5,85.79,84.79,84.85,30059.0,83.3214,83.6041,82.6295,82.688,30059.0
2021-12-20 12:30:00,84.64,84.92,84.25,84.25,12158.0,82.4834,82.7562,82.1033,82.1033,12158.0
2021-12-20 13:00:00,84.36,85.28,84.16,85.14,27639.0,82.2105,83.1071,82.0156,82.9706,27639.0
2021-12-20 13:30:00,85.04,86.57,84.67,86.15,35435.0,82.8732,84.3642,82.5126,83.9549,35435.0
2021-12-20 14:00:00,86.21,87.03,86.16,86.35,79731.0,84.0134,84.8125,83.9646,84.1498,79731.0
2021-12-20 14:30:00,86.4,87.2,85.94,86.91,75582.0,84.1985,84.9781,83.7502,84.6955,75582.0
2021-12-20 15:00:00,87.0,88.95,87.0,88.8,122033.0,84.7832,86.6835,84.7832,86.5374,122033.0
2021-12-20 15:30:00,88.66,88.66,87.2,87.96,94570.0,86.4009,86.4009,84.9781,85.7188,94570.0
2021-12-21 09:30:00,90.56,92.84,90.56,91.43,135663.0,88.2525,90.4744,88.2525,89.1004,135663.0
2021-12-21 10:00:00,91.73,94.25,91.71,92.83,125630.0,89.3927,91.8485,89.3732,90.4647,125630.0
2021-12-21 10:30:00,92.94,93.35,92.15,92.76,52789.0,90.5719,90.9714,89.802,90.3965,52789.0
2021-12-21 11:00:00,92.73,93.75,92.41,93.59,35185.0,90.3672,91.3612,90.0554,91.2053,35185.0
2021-12-21 11:30:00,93.33,94.14,93.2,93.75,84225.0,90.9519,91.7413,90.8253,91.3612,84225.0
2021-12-21 12:00:00,93.93,94.65,93.93,94.5,31989.0,91.5366,92.2383,91.5366,92.0921,31989.0
2021-12-21 12:30:00,94.34,94.72,94.32,94.62,28452.0,91.9362,92.3065,91.9167,92.2091,28452.0
2021-12-21 13:00:00,94.58,94.79,94.3,94.56,21369.0,92.1701,92.3747,91.8972,92.1506,21369.0
2021-12-21 13:30:00,94.69,95.43,94.69,95.12,52217.0,92.2773,92.9984,92.2773,92.6963,52217.0
2021-12-21 14:00:00,95.15,95.28,94.86,94.96,25254.0,92.7256,92.8523,92.443,92.5404,25254.0
2021-12-21 14:30:00,95.03,95.35,94.56,95.22,28867.0,92.6086,92.9205,92.1506,92.7938,28867.0
2021-12-21 15:00:00,95.24,95.45,94.82,94.83,23675.0,92.8133,93.0179,92.404,92.4137,23675.0
2021-12-21 15:30:00,95.0,95.67,94.39,95.49,255875.0,92.5794,93.2323,91.9849,93.0569,255875.0
2021-12-22 09:30:00,95.0,96.01,94.04,94.5,181938.0,92.5794,93.5637,91.6438,92.0921,181938.0
2021-12-22 10:00:00,94.54,96.11,94.35,95.5,48160.0,92.1311,93.6611,91.9459,93.0666,48160.0
2021-12-22 10:30:00,95.27,96.76,94.99,96.76,63765.0,92.8425,94.2945,92.5696,94.2945,63765.0
2021-12-22 11:00:00,96.73,97.2,96.25,96.93,74446.0,94.2653,94.7233,93.7975,94.4602,74446.0
2021-12-22 11:30:00,96.89,97.59,96.82,97.56,45289.0,94.4212,95.1034,94.353,95.0742,45289.0
2021-12-22 12:00:00,97.53,97.82,96.6,97.06,56715.0,95.0449,95.3275,94.1386,94.5869,56715.0
2021-12-22 12:30:00,97.15,97.81,97.03,97.76,55343.0,94.6746,95.3178,94.5577,95.2691,55343.0
2021-12-22 13:00:00,97.82,98.1,97.45,97.52,42283.0,95.3275,95.6004,94.967,95.0352,42283.0
2021-12-22 13:30:00,97.48,97.85,96.96,97.32,18446.0,94.9962,95.3568,94.4894,94.8403,18446.0
2021-12-22 14:00:00,97.33,97.33,96.12,96.12,44296.0,94.85,94.85,93.6708,93.6708,44296.0
2021-12-22 14:30:00,96.28,97.2,96.28,97.2,30566.0,93.8268,94.7233,93.8268,94.7233,30566.0
2021-12-22 15:00:00,97.21,97.6,96.77,97.3,31381.0,94.7331,95.1131,94.3043,94.8208,31381.0
2021-12-22 15:30:00,97.2,98.27,97.2,98.21,74224.0,94.7233,95.7661,94.7233,95.7076,74224.0
2021-12-23 09:30:00,99.3,99.74,98.28,98.92,111835.0,96.7698,97.1986,95.7758,96.3995,111835.0
2021-12-23 10:00:00,98.82,99.73,98.36,99.01,50760.0,96.3021,97.1889,95.8538,96.4872,50760.0
2021-12-23 10:30:00,99.29,100.34,99.06,100.34,33759.0,96.7601,97.7833,96.5359,97.7833,33759.0
2021-12-23 11:00:00,100.37,100.45,99.87,100.27,26621.0,97.8126,97.8905,97.3253,97.7151,26621.0
2021-12-23 11:30:00,100.44,100.65,100.32,100.36,24312.0,97.8808,98.0854,97.7638,97.8028,24312.0
2021-12-23 12:00:00,100.28,100.9,100.18,100.89,28132.0,97.7249,98.3291,97.6274,98.3193,28132.0
2021-12-23 12:30:00,100.88,100.97,100.69,100.77,14107.0,98.3096,98.3973,98.1244,98.2024,14107.0
2021-12-23 13:00:00,100.77,101.38,100.77,101.36,41621.0,98.2024,98.7968,98.2024,98.7773,41621.0
2021-12-23 13:30:00,101.38,101.54,101.17,101.37,15454.0,98.7968,98.9527,98.5922,98.7871,15454.0
2021-12-23 14:00:00,101.42,101.5,101.1,101.45,26380.0,98.8358,98.9138,98.524,98.865,26380.0
2021-12-23 14:30:00,101.38,101.44,101.08,101.21,25442.0,98.7968,98.8553,98.5045,98.6312,25442.0
2021-12-23 15:00:00,101.09,101.16,100.52,100.79,21139.0,98.5142,98.5824,97.9587,98.2219,21139.0
2021-12-23 15:30:00,100.78,101.4,100.46,100.51,48948.0,98.2121,98.8163,97.9003,97.949,48948.0
2021-12-27 09:30:00,100.88,100.95,98.64,99.03,106982.0,98.3096,98.3778,96.1266,96.5067,106982.0
2021-12-27 10:00:00,99.01,101.43,98.66,101.3,59118.0,96.4872,98.8455,96.1461,98.7189,59118.0
2021-12-27 10:30:00,101.25,102.42,101.1,102.31,33694.0,98.6701,99.8103,98.524,99.7031,33694.0
2021-12-27 11:00:00,102.3,102.6,101.81,102.16,42366.0,99.6934,99.9857,99.2159,99.5569,42366.0
2021-12-27 11:30:00,102.04,102.35,101.65,102.1,50167.0,99.44,99.7421,99.0599,99.4985,50167.0
2021-12-27 12:00:00,102.13,102.42,102.04,102.3,17752.0,99.5277,99.8103,99.44,99.6934,17752.0
2021-12-27 12:30:00,102.28,102.28,101.89,102.18,10543.0,99.6739,99.6739,99.2938,99.5764,10543.0
2021-12-27 13:00:00,102.12,102.42,102.01,102.25,23516.0,99.518,99.8103,99.4108,99.6447,23516.0
2021-12-27 13:30:00,102.15,102.15,101.84,101.94,12037.0,99.5472,99.5472,99.2451,99.3426,12037.0
2021-12-27 14:00:00,101.8,102.25,101.74,102.13,13297.0,99.2061,99.6447,99.1476,99.5277,13297.0
2021-12-27 14:30:00,102.34,102.56,102.15,102.45,23514.0,99.7324,99.9468,99.5472,99.8396,23514.0
2021-12-27 15:00:00,102.32,102.66,102.19,102.61,14497.0,99.7129,100.0442,99.5862,99.9955,14497.0
2021-12-27 15:30:00,102.64,103.49,102.2,103.45,41018.0,100.0247,100.8531,99.5959,100.8141,41018.0
2021-12-28 09:30:00,103.01,105.1,102.5,104.62,72727.0,100.3853,102.422,99.8883,101.9543,72727.0
2021-12-28 10:00:00,104.6,105.57,104.29,104.83,24511.0,101.9348,102.8801,101.6327,102.1589,24511.0
2021-12-28 10:30:00,104.74,104.85,103.31,103.35,19582.0,102.0712,102.1784,100.6776,100.7166,19582.0
2021-12-28 11:00:00,103.39,103.4,101.91,102.07,46616.0,100.7556,100.7654,99.3133,99.4692,46616.0
2021-12-28 11:30:00,101.86,102.79,101.7,102.5,19669.0,99.2646,100.1709,99.1087,99.8883,19669.0
2021-12-28 12:00:00,102.51,102.52,101.47,101.5,57469.0,99.898,99.9078,98.8845,98.9138,57469.0
2021-12-28 12:30:00,101.41,101.54,100.97,101.28,26295.0,98.8261,98.9527,98.3973,98.6994,26295.0
2021-12-28 13:00:00,101.29,102.01,101.29,102.01,22052.0,98.7091,99.4108,98.7091,99.4108,22052.0
2021-12-28 13:30:00,101.98,102.0,101.69,102.0,5833.0,99.3815,99.401,99.0989,99.401,5833.0
2021-12-28 14:00:00,101.65,102.37,101.24,102.24,12612.0,99.0599,99.7616,98.6604,99.6349,12612.0
2021-12-28 14:30:00,102.51,102.73,102.27,102.44,19377.0,99.898,100.1124,99.6641,99.8298,19377.0
2021-12-28 15:00:00,102.26,102.64,102.14,102.64,7383.0,99.6544,100.0247,99.5375,100.0247,7383.0
2021-12-28 15:30:00,102.85,102.88,101.05,101.49,61839.0,100.2294,100.2586,98.4752,98.904,61839.0
2021-12-29 09:30:00,101.34,101.45,99.99,100.66,76149.0,98.7578,98.865,97.4422,98.0952,76149.0
2021-12-29 10:00:00,100.61,101.06,99.45,100.77,40741.0,98.0464,98.485,96.916,98.2024,40741.0
2021-12-29 10:30:00,100.8,101.9,100.5,101.83,41993.0,98.2316,99.3036,97.9392,99.2354,41993.0
2021-12-29 11:00:00,102.0,102.46,101.66,101.66,20111.0,99.401,99.8493,99.0697,99.0697,20111.0
2021-12-29 11:30:00,101.68,101.74,101.28,101.51,9301.0,99.0892,99.1476,98.6994,98.9235,9301.0
2021-12-29 12:00:00,101.36,101.56,100.96,101.04,4720.0,98.7773,98.9722,98.3875,98.4655,4720.0
2021-12-29 12:30:00,101.05,101.37,101.05,101.37,2369.0,98.4752,98.7871,98.4752,98.7871,2369.0
2021-12-29 13:00:00,101.51,101.51,101.28,101.29,2200.0,98.9235,98.9235,98.6994,98.7091,2200.0
2021-12-29 13:30:00,101.63,101.8,101.56,101.64,2396.0,99.0405,99.2061,98.9722,99.0502,2396.0
2021-12-29 14:00:00,101.7,101.89,101.65,101.65,2839.0,99.1087,99.2938,99.0599,99.0599,2839.0
2021-12-29 14:30:00,101.63,101.63,101.14,101.55,9736.0,99.0405,99.0405,98.5629,98.9625,9736.0
2021-12-29 15:00:00,101.5,101.5,100.9,100.97,13306.0,98.9138,98.9138,98.3291,98.3973,13306.0
2021-12-29 15:30:00,101.02,102.07,101.01,101.77,62779.0,98.446,99.4692,98.4363,99.1769,62779.0
2021-12-30 09:30:00,101.74,104.75,101.5,104.75,104127.0,99.1476,102.081,98.9138,102.081,104127.0
2021-12-30 10:00:00,104.73,105.12,103.81,103.88,71394.0,102.0615,102.4415,101.1649,101.2331,71394.0
2021-12-30 10:30:00,104.0,104.71,103.92,104.34,20214.0,101.3501,102.042,101.2721,101.6814,20214.0
2021-12-30 11:00:00,103.99,104.44,103.79,103.88,21711.0,101.3403,101.7789,101.1454,101.2331,21711.0
2021-12-30 11:30:00,103.71,104.75,103.68,104.64,25705.0,101.0675,102.081,101.0382,101.9738,25705.0
2021-12-30 12:00:00,104.7,104.78,103.79,103.94,15767.0,102.0322,102.1102,101.1454,101.2916,15767.0
2021-12-30 12:30:00,103.75,104.65,103.75,104.65,14800.0,101.1064,101.9835,101.1064,101.9835,14800.0
2021-12-30 13:00:00,104.47,104.72,104.45,104.46,9201.0,101.8081,102.0517,101.7886,101.7983,9201.0
2021-12-30 13:30:00,104.65,104.79,104.35,104.41,5180.0,101.9835,102.1199,101.6911,101.7496,5180.0
2021-12-30 14:00:00,104.24,104.63,103.91,104.56,17836.0,101.5839,101.964,101.2624,101.8958,17836.0
2021-12-30 14:30:00,104.56,104.8,104.36,104.4,17809.0,101.8958,102.1297,101.7009,101.7399,17809.0
2021-12-30 15:00:00,104.24,104.28,102.67,103.15,51205.0,101.5839,101.6229,100.054,100.5217,51205.0
2021-12-30 15:30:00,103.24,103.39,101.43,101.67,85505.0,100.6094,100.7556,98.8455,99.0794,85505.0
2021-12-31 09:30:00,101.17,103.28,100.97,102.64,39096.0,98.5922,100.6484,98.3973,100.0247,39096.0
2021-12-31 10:00:00,102.66,103.13,101.5,101.6,15490.0,100.0442,100.5022,98.9138,99.0112,15490.0
2021-12-31 10:30:00,101.86,102.08,101.26,101.66,11867.0,99.2646,99.479,98.6799,99.0697,11867.0
2021-12-31 11:00:00,102.01,102.28,101.52,102.16,4730.0,99.4108,99.6739,98.9333,99.5569,4730.0
2021-12-31 11:30:00,102.05,102.24,101.62,101.65,5127.0,99.4498,99.6349,99.0307,99.0599,5127.0
2021-12-31 12:00:00,101.6,101.89,101.19,101.3,7800.0,99.0112,99.2938,98.6117,98.7189,7800.0
2021-12-31 12:30:00,101.24,102.27,101.2,102.27,17571.0,98.6604,99.6641,98.6214,99.6641,17571.0
2021-12-31 13:00:00,102.07,102.08,101.58,101.73,8465.0,99.4692,99.479,98.9917,99.1379,8465.0
2021-12-31 13:30:00,101.7,102.11,101.66,102.03,10868.0,99.1087,99.5082,99.0697,99.4303,10868.0
2021-12-31 14:00:00,102.12,102.32,101.59,102.32,8899.0,99.518,99.7129,99.0015,99.7129,8899.0
2021-12-31 14:30:00,102.31,102.47,101.94,102.03,11984.0,99.7031,99.859,99.3426,99.4303,11984.0
2021-12-31 15:00:00,102.19,102.39,102.1,102.25,14610.0,99.5862,99.7811,99.4985,99.6447,14610.0
2021-12-31 15:30:00,102.35,102.54,101.09,101.19,39234.0,99.7421,99.9273,98.5142,98.6117,39234.0
2022-01-03 09:30:00,102.73,104.55,101.5,104.05,124682.0,100.1124,101.8861,98.9138,101.3988,124682.0
2022-01-03 10:00:00,103.78,106.79,103.78,106.66,150987.0,101.1357,104.069,101.1357,103.9423,150987.0
2022-01-03 10:30:00,106.64,106.73,104.25,104.3,31225.0,103.9228,104.0105,101.5937,101.6424,31225.0
2022-01-03 11:00:00,104.41,105.01,103.17,103.41,31068.0,101.7496,102.3343,100.5412,100.7751,31068.0
2022-01-03 11:30:00,103.28,103.65,102.45,102.95,33656.0,100.6484,101.009,99.8396,100.3268,33656.0
2022-01-03 12:00:00,102.91,103.22,102.5,103.11,34866.0,100.2878,100.5899,99.8883,100.4827,34866.0
2022-01-03 12:30:00,103.09,103.38,102.93,103.22,5432.0,100.4633,100.7459,100.3073,100.5899,5432.0
2022-01-03 13:00:00,103.29,103.29,102.69,102.86,22030.0,100.6582,100.6582,100.0734,100.2391,22030.0
2022-01-03 13:30:00,102.85,103.39,102.6,103.38,44261.0,100.2294,100.7556,99.9857,100.7459,44261.0
2022-01-03 14:00:00,103.37,103.75,103.23,103.74,8337.0,100.7361,101.1064,100.5997,101.0967,8337.0
2022-01-03 14:30:00,103.74,104.09,103.39,104.09,10190.0,101.0967,101.4378,100.7556,101.4378,10190.0
2022-01-03 15:00:00,104.09,104.43,104.01,104.28,10625.0,101.4378,101.7691,101.3598,101.6229,10625.0
2022-01-03 15:30:00,104.45,105.0,103.72,104.96,74262.0,101.7886,102.3246,101.0772,102.2856,74262.0
2022-01-04 09:30:00,105.95,107.45,105.65,106.47,66327.0,103.2504,104.7122,102.958,103.7571,66327.0
2022-01-04 10:00:00,106.09,106.12,104.31,104.95,91181.0,103.3868,103.416,101.6522,102.2759,91181.0
2022-01-04 10:30:00,105.03,105.07,103.45,103.63,46517.0,102.3538,102.3928,100.8141,100.9895,46517.0
2022-01-04 11:00:00,103.45,104.06,102.31,103.44,42082.0,100.8141,101.4085,99.7031,100.8043,42082.0
2022-01-04 11:30:00,103.33,105.02,103.27,104.51,25714.0,100.6971,102.3441,100.6387,101.8471,25714.0
2022-01-04 12:00:00,104.5,105.35,104.28,104.88,40675.0,101.8373,102.6657,101.6229,102.2076,40675.0
2022-01-04 12:30:00,104.8,105.27,104.65,104.67,24474.0,102.1297,102.5877,101.9835,102.003,24474.0
2022-01-04 13:00:00,104.63,104.87,104.33,104.7,5532.0,101.964,102.1979,101.6717,102.0322,5532.0
2022-01-04 13:30:00,104.36,104.39,102.95,103.11,31811.0,101.7009,101.7301,100.3268,100.4827,31811.0
2022-01-04 14:00:00,103.0,103.95,103.0,103.47,8653.0,100.3755,101.3013,100.3755,100.8336,8653.0
2022-01-04 14:30:00,103.61,104.38,103.58,104.36,17378.0,100.97,101.7204,100.9408,101.7009,17378.0
2022-01-04 15:00:00,104.3,105.2,104.29,104.81,26712.0,101.6424,102.5195,101.6327,102.1394,26712.0
2022-01-04 15:30:00,104.97,105.12,104.35,104.46,43934.0,102.2953,102.4415,101.6911,101.7983,43934.0
2022-01-05 09:30:00,104.36,105.77,103.94,104.79,64982.0,101.7009,103.075,101.2916,102.1199,64982.0
2022-01-05 10:00:00,104.9,105.35,104.2,104.7,34033.0,102.2271,102.6657,101.545,102.0322,34033.0
2022-01-05 10:30:00,104.64,104.82,103.8,103.8,13517.0,101.9738,102.1492,101.1552,101.1552,13517.0
2022-01-05 11:00:00,103.86,103.91,103.13,103.42,14271.0,101.2136,101.2624,100.5022,100.7848,14271.0
2022-01-05 11:30:00,103.41,103.49,102.73,102.92,13356.0,100.7751,100.8531,100.1124,100.2976,13356.0
2022-01-05 12:00:00,102.79,103.3,102.74,103.26,19183.0,100.1709,100.6679,100.1222,100.6289,19183.0
2022-01-05 12:30:00,103.17,103.26,101.8,101.88,42371.0,100.5412,100.6289,99.2061,99.2841,42371.0
2022-01-05 13:00:00,101.87,101.91,100.87,101.62,62803.0,99.2743,99.3133,98.2998,99.0307,62803.0
2022-01-05 13:30:00,101.57,101.75,101.18,101.5,11457.0,98.982,99.1574,98.6019,98.9138,11457.0
2022-01-05 14:00:00,101.94,102.3,98.35,98.62,111337.0,99.3426,99.6934,95.844,96.1071,111337.0
2022-01-05 14:30:00,98.9,99.25,96.86,97.37,56082.0,96.38,96.7211,94.392,94.889,56082.0
2022-01-05 15:00:00,97.02,97.02,95.04,95.23,91283.0,94.5479,94.5479,92.6184,92.8035,91283.0
2022-01-05 15:30:00,95.01,95.73,93.94,93.94,72527.0,92.5891,93.2908,91.5464,91.5464,72527.0
2022-01-06 09:30:00,94.51,97.14,93.28,93.5,202033.0,92.1019,94.6649,90.9032,91.1176,202033.0
2022-01-06 10:00:00,93.37,94.65,91.91,94.19,126940.0,90.9909,92.2383,89.5681,91.79,126940.0
2022-01-06 10:30:00,94.14,96.2,94.14,95.52,96620.0,91.7413,93.7488,91.7413,93.0861,96620.0
2022-01-06 11:00:00,95.5,97.29,95.08,96.18,55103.0,93.0666,94.811,92.6573,93.7293,55103.0
2022-01-06 11:30:00,96.3,97.04,95.3,96.92,23777.0,93.8463,94.5674,92.8717,94.4505,23777.0
2022-01-06 12:00:00,97.14,97.65,96.87,97.28,49654.0,94.6649,95.1619,94.4017,94.8013,49654.0
2022-01-06 12:30:00,96.93,97.8,96.92,97.25,39492.0,94.4602,95.308,94.4505,94.7721,39492.0
2022-01-06 13:00:00,97.2,97.26,96.0,96.1,17981.0,94.7233,94.7818,93.5539,93.6514,17981.0
2022-01-06 13:30:00,96.15,96.81,95.68,96.31,16073.0,93.7001,94.3433,93.2421,93.856,16073.0
2022-01-06 14:00:00,96.59,97.07,96.0,96.78,21580.0,94.1289,94.5966,93.5539,94.314,21580.0
2022-01-06 14:30:00,96.94,97.28,96.78,97.14,11808.0,94.47,94.8013,94.314,94.6649,11808.0
2022-01-06 15:00:00,97.2,97.2,96.03,96.36,17128.0,94.7233,94.7233,93.5831,93.9047,17128.0
2022-01-06 15:30:00,96.71,96.71,94.97,95.53,52146.0,94.2458,94.2458,92.5502,93.0959,52146.0
2022-01-07 09:30:00,95.49,97.76,94.8,97.33,131733.0,93.0569,95.2691,92.3845,94.85,131733.0
2022-01-07 10:00:00,97.2,97.2,94.53,94.7,38221.0,94.7233,94.7233,92.1214,92.287,38221.0
2022-01-07 10:30:00,94.5,95.01,92.12,92.74,155864.0,92.0921,92.5891,89.7728,90.377,155864.0
2022-01-07 11:00:00,92.83,93.93,92.0,93.79,71038.0,90.4647,91.5366,89.6558,91.4002,71038.0
2022-01-07 11:30:00,93.66,94.66,93.57,94.63,44218.0,91.2735,92.248,91.1858,92.2188,44218.0
2022-01-07 12:00:00,94.62,95.01,93.96,94.33,33076.0,92.2091,92.5891,91.5659,91.9265,33076.0
2022-01-07 12:30:00,94.2,94.36,93.88,94.16,14539.0,91.7998,91.9557,91.4879,91.7608,14539.0
2022-01-07 13:00:00,94.07,94.57,93.79,93.79,13959.0,91.6731,92.1603,91.4002,91.4002,13959.0
2022-01-07 13:30:00,93.75,94.19,93.72,93.73,13370.0,91.3612,91.79,91.332,91.3417,13370.0
2022-01-07 14:00:00,93.82,93.82,92.5,92.91,33795.0,91.4295,91.4295,90.1431,90.5426,33795.0
2022-01-07 14:30:00,92.95,93.57,92.95,93.34,16585.0,90.5816,91.1858,90.5816,90.9617,16585.0
2022-01-07 15:00:00,93.35,93.52,92.69,92.79,33218.0,90.9714,91.1371,90.3282,90.4257,33218.0
2022-01-07 15:30:00,92.91,93.15,92.08,92.14,39420.0,90.5426,90.7765,89.7338,89.7923,39420.0
2022-01-10 09:30:00,90.37,90.78,87.3,87.7,204284.0,88.0674,88.4669,85.0756,85.4654,204284.0
2022-01-10 10:00:00,87.5,88.82,86.84,87.4,81633.0,85.2705,86.5569,84.6273,85.173,81633.0
2022-01-10 10:30:00,87.37,88.05,86.3,87.08,83253.0,85.1438,85.8065,84.1011,84.8612,83253.0
2022-01-10 11:00:00,86.9,88.69,86.47,88.67,63553.0,84.6858,86.4302,84.2667,86.4107,63553.0
2022-01-10 11:30:00,88.64,88.74,87.96,88.55,36400.0,86.3814,86.4789,85.7188,86.2937,36400.0
2022-01-10 12:00:00,88.35,88.58,87.0,87.0,28268.0,86.0988,86.323,84.7832,84.7832,28268.0
2022-01-10 12:30:00,86.93,87.33,85.85,86.79,78744.0,84.715,85.1048,83.6625,84.5786,78744.0
2022-01-10 13:00:00,86.92,87.73,86.64,87.45,43173.0,84.7053,85.4946,84.4324,85.2218,43173.0
2022-01-10 13:30:00,87.63,88.65,87.35,88.27,48723.0,85.3972,86.3912,85.1243,86.0209,48723.0
2022-01-10 14:00:00,88.42,89.73,88.38,89.73,53904.0,86.167,87.4437,86.1281,87.4437,53904.0
2022-01-10 14:30:00,89.63,90.0,88.69,88.96,35242.0,87.3462,87.7068,86.4302,86.6933,35242.0
2022-01-10 15:00:00,89.21,89.25,88.31,89.09,35007.0,86.9369,86.9759,86.0598,86.82,35007.0
2022-01-10 15:30:00,89.0,91.27,88.78,91.13,53809.0,86.7323,88.9444,86.5179,88.808,53809.0
2022-01-11 09:30:00,91.45,91.5,88.22,89.54,127962.0,89.1198,89.1686,85.9721,87.2585,127962.0
2022-01-11 10:00:00,89.5,91.35,89.43,90.59,54091.0,87.2195,89.0224,87.1513,88.2818,54091.0
2022-01-11 10:30:00,90.6,91.12,88.7,89.21,129287.0,88.2915,88.7982,86.4399,86.9369,129287.0
2022-01-11 11:00:00,89.3,91.69,89.11,91.69,73540.0,87.0246,89.3537,86.8395,89.3537,73540.0
2022-01-11 11:30:00,91.6,92.69,91.42,92.67,68700.0,89.266,90.3282,89.0906,90.3088,68700.0
2022-01-11 12:00:00,92.75,92.87,91.94,91.94,25946.0,90.3867,90.5037,89.5974,89.5974,25946.0
2022-01-11 12:30:00,92.05,92.99,92.04,92.96,16462.0,89.7046,90.6206,89.6948,90.5914,16462.0
2022-01-11 13:00:00,92.91,93.54,92.57,93.4,25161.0,90.5426,91.1566,90.2113,91.0202,25161.0
2022-01-11 13:30:00,93.5,93.99,93.5,93.97,18044.0,91.1176,91.5951,91.1176,91.5756,18044.0
2022-01-11 14:00:00,93.91,94.07,93.46,93.8,31946.0,91.5172,91.6731,91.0786,91.41,31946.0
2022-01-11 14:30:00,93.6,94.01,93.29,93.77,21176.0,91.2151,91.6146,90.913,91.3807,21176.0
2022-01-11 15:00:00,93.8,94.27,93.8,94.12,93501.0,91.41,91.868,91.41,91.7218,93501.0
2022-01-11 15:30:00,94.28,94.35,93.44,94.11,43417.0,91.8777,91.9459,91.0591,91.7121,43417.0
2022-01-12 09:30:00,95.32,96.32,95.05,95.93,97176.0,92.8912,93.8658,92.6281,93.4857,97176.0
2022-01-12 10:00:00,95.98,95.98,94.0,94.15,168456.0,93.5344,93.5344,91.6049,91.751,168456.0
2022-01-12 10:30:00,94.13,94.22,91.9,92.52,184612.0,91.7316,91.8193,89.5584,90.1626,184612.0
2022-01-12 11:00:00,92.4,92.86,90.27,91.49,91541.0,90.0456,90.4939,87.9699,89.1588,91541.0
2022-01-12 11:30:00,91.49,92.25,91.36,91.95,26474.0,89.1588,89.8995,89.0321,89.6071,26474.0
2022-01-12 12:00:00,92.01,92.54,91.6,92.41,22750.0,89.6656,90.1821,89.266,90.0554,22750.0
2022-01-12 12:30:00,92.51,93.44,92.42,93.3,22114.0,90.1528,91.0591,90.0651,90.9227,22114.0
2022-01-12 13:00:00,93.34,93.8,93.06,93.24,17595.0,90.9617,91.41,90.6888,90.8642,17595.0
2022-01-12 13:30:00,93.18,93.36,92.69,92.85,21429.0,90.8058,90.9812,90.3282,90.4842,21429.0
2022-01-12 14:00:00,92.7,93.1,92.1,93.1,12970.0,90.338,90.7278,89.7533,90.7278,12970.0
2022-01-12 14:30:00,93.08,93.08,92.5,92.95,12920.0,90.7083,90.7083,90.1431,90.5816,12920.0
2022-01-12 15:00:00,92.95,93.0,92.17,92.35,25609.0,90.5816,90.6303,89.8215,89.9969,25609.0
2022-01-12 15:30:00,92.33,92.8,91.63,91.91,64125.0,89.9774,90.4354,89.2953,89.5681,64125.0
2022-01-13 09:30:00,93.0,94.74,92.6,94.28,128107.0,90.6303,92.326,90.2405,91.8777,128107.0
2022-01-13 10:00:00,94.36,94.45,92.31,92.56,72943.0,91.9557,92.0434,89.9579,90.2016,72943.0
2022-01-13 10:30:00,92.68,92.88,91.1,91.67,116763.0,90.3185,90.5134,88.7788,89.3342,116763.0
2022-01-13 11:00:00,91.79,93.52,91.5,93.52,37430.0,89.4512,91.1371,89.1686,91.1371,37430.0
2022-01-13 11:30:00,93.56,94.04,93.43,93.43,64631.0,91.1761,91.6438,91.0494,91.0494,64631.0
2022-01-13 12:00:00,93.38,93.38,90.87,91.31,74604.0,91.0007,91.0007,88.5546,88.9834,74604.0
2022-01-13 12:30:00,91.26,91.93,90.75,91.48,97540.0,88.9347,89.5876,88.4377,89.1491,97540.0
2022-01-13 13:00:00,91.43,92.3,91.14,92.21,53135.0,89.1004,89.9482,88.8177,89.8605,53135.0
2022-01-13 13:30:00,92.2,92.54,91.96,92.5,7448.0,89.8507,90.1821,89.6168,90.1431,7448.0
2022-01-13 14:00:00,92.38,92.89,92.1,92.34,39420.0,90.0261,90.5231,89.7533,89.9872,39420.0
2022-01-13 14:30:00,92.23,92.39,91.43,92.26,19393.0,89.88,90.0359,89.1004,89.9092,19393.0
2022-01-13 15:00:00,92.19,92.19,90.25,90.44,72532.0,89.841,89.841,87.9504,88.1356,72532.0
2022-01-13 15:30:00,90.56,90.66,88.7,89.5,71480.0,88.2525,88.35,86.4399,87.2195,71480.0
2022-01-14 09:30:00,86.95,89.14,86.89,89.07,165296.0,84.7345,86.8687,84.676,86.8005,165296.0
2022-01-14 10:00:00,89.04,89.62,87.96,88.66,63938.0,86.7712,87.3365,85.7188,86.4009,63938.0
2022-01-14 10:30:00,88.4,88.48,87.3,87.58,154367.0,86.1476,86.2255,85.0756,85.3484,154367.0
2022-01-14 11:00:00,87.57,88.0,86.18,86.95,255562.0,85.3387,85.7577,83.9841,84.7345,255562.0
2022-01-14 11:30:00,86.84,87.92,86.51,87.35,52074.0,84.6273,85.6798,84.3057,85.1243,52074.0
2022-01-14 12:00:00,87.15,87.39,86.64,86.94,20189.0,84.9294,85.1633,84.4324,84.7248,20189.0
2022-01-14 12:30:00,86.99,86.99,85.57,85.83,44696.0,84.7735,84.7735,83.3897,83.643,44696.0
2022-01-14 13:00:00,85.76,86.0,85.17,85.51,28959.0,83.5748,83.8087,82.9999,83.3312,28959.0
2022-01-14 13:30:00,85.61,87.04,85.38,87.0,29914.0,83.4286,84.8222,83.2045,84.7832,29914.0
2022-01-14 14:00:00,86.97,87.25,86.49,86.68,23235.0,84.754,85.0269,84.2862,84.4714,23235.0
2022-01-14 14:30:00,86.89,88.2,86.89,87.89,46300.0,84.676,85.9527,84.676,85.6505,46300.0
2022-01-14 15:00:00,88.05,89.3,87.79,88.96,51667.0,85.8065,87.0246,85.5531,86.6933,51667.0
2022-01-14 15:30:00,89.04,89.9,88.95,89.86,68468.0,86.7712,87.6093,86.6835,87.5704,68468.0
2022-01-18 09:30:00,87.3,87.43,85.28,85.9,136268.0,85.0756,85.2023,83.1071,83.7113,136268.0
2022-01-18 10:00:00,85.7,86.95,85.31,86.26,93591.0,83.5164,84.7345,83.1363,84.0621,93591.0
2022-01-18 10:30:00,86.15,86.15,84.27,84.71,128876.0,83.9549,83.9549,82.1228,82.5516,128876.0
2022-01-18 11:00:00,84.71,84.73,83.67,83.67,79455.0,82.5516,82.5711,81.5381,81.5381,79455.0
2022-01-18 11:30:00,83.66,85.0,83.07,84.42,60936.0,81.5283,82.8342,80.9534,82.269,60936.0
2022-01-18 12:00:00,84.09,84.44,83.23,83.76,42806.0,81.9474,82.2885,81.1093,81.6258,42806.0
2022-01-18 12:30:00,83.7,84.03,82.57,82.57,78060.0,81.5673,81.8889,80.4661,80.4661,78060.0
2022-01-18 13:00:00,82.59,82.87,81.96,82.33,143985.0,80.4856,80.7585,79.8716,80.2322,143985.0
2022-01-18 13:30:00,82.33,83.48,82.18,83.37,61905.0,80.2322,81.3529,80.086,81.2457,61905.0
2022-01-18 14:00:00,83.5,84.05,83.19,83.58,48593.0,81.3724,81.9084,81.0703,81.4504,48593.0
2022-01-18 14:30:00,83.43,85.3,83.43,84.67,88263.0,81.3042,83.1265,81.3042,82.5126,88263.0
2022-01-18 15:00:00,84.57,84.85,82.93,83.34,56831.0,82.4151,82.688,80.8169,81.2165,56831.0
2022-01-18 15:30:00,83.15,83.35,81.31,81.76,131101.0,81.0313,81.2262,79.2382,79.6767,131101.0
2022-01-19 09:30:00,82.87,83.59,81.72,82.55,138903.0,80.7585,81.4601,79.6378,80.4466,138903.0
2022-01-19 10:00:00,82.45,82.66,80.13,80.21,132435.0,80.3492,80.5538,78.0883,78.1662,132435.0
2022-01-19 10:30:00,80.18,80.42,78.97,80.28,121915.0,78.137,78.3709,76.9578,78.2345,121915.0
2022-01-19 11:00:00,80.18,80.75,78.63,79.17,71546.0,78.137,78.6925,76.6265,77.1527,71546.0
2022-01-19 11:30:00,79.51,80.75,78.88,80.55,49605.0,77.4841,78.6925,76.8701,78.4976,49605.0
2022-01-19 12:00:00,80.67,82.31,80.6,81.65,111515.0,78.6145,80.2127,78.5463,79.5695,111515.0
2022-01-19 12:30:00,81.92,81.92,80.62,81.19,41723.0,79.8327,79.8327,78.5658,79.1213,41723.0
2022-01-19 13:00:00,81.25,81.28,80.23,80.23,22813.0,79.1797,79.209,78.1857,78.1857,22813.0
2022-01-19 13:30:00,80.17,80.92,79.95,80.46,24161.0,78.1273,78.8581,77.9129,78.4099,24161.0
2022-01-19 14:00:00,80.34,80.46,79.24,79.25,36171.0,78.2929,78.4099,77.221,77.2307,36171.0
2022-01-19 14:30:00,79.21,80.19,79.12,80.02,36843.0,77.1917,78.1467,77.104,77.9811,36843.0
2022-01-19 15:00:00,79.79,80.14,78.91,78.95,39530.0,77.7569,78.098,76.8994,76.9383,39530.0
2022-01-19 15:30:00,78.92,78.98,77.6,77.8,131298.0,76.9091,76.9676,75.6227,75.8176,131298.0
2022-01-20 09:30:00,78.8,80.27,78.69,80.18,157433.0,76.7922,78.2247,76.685,78.137,157433.0
2022-01-20 10:00:00,80.02,80.74,79.65,80.74,75605.0,77.9811,78.6827,77.6205,78.6827,75605.0
2022-01-20 10:30:00,80.84,82.6,80.79,82.5,96990.0,78.7802,80.4953,78.7315,80.3979,96990.0
2022-01-20 11:00:00,82.51,82.79,81.34,81.81,69184.0,80.4076,80.6805,79.2674,79.7255,69184.0
2022-01-20 11:30:00,81.8,82.08,81.29,81.79,19780.0,79.7157,79.9886,79.2187,79.706,19780.0
2022-01-20 12:00:00,81.95,81.98,81.16,81.85,25236.0,79.8619,79.8911,79.092,79.7644,25236.0
2022-01-20 12:30:00,81.79,82.08,80.93,81.12,23041.0,79.706,79.9886,78.8679,79.0531,23041.0
2022-01-20 13:00:00,80.99,80.99,80.28,80.31,41944.0,78.9264,78.9264,78.2345,78.2637,41944.0
2022-01-20 13:30:00,80.31,80.4,79.69,79.77,46285.0,78.2637,78.3514,77.6595,77.7374,46285.0
2022-01-20 14:00:00,79.94,80.65,78.92,78.92,60764.0,77.9031,78.595,76.9091,76.9091,60764.0
2022-01-20 14:30:00,78.92,78.93,77.72,77.87,109774.0,76.9091,76.9189,75.7397,75.8859,109774.0
2022-01-20 15:00:00,78.18,78.27,75.52,75.92,99140.0,76.188,76.2757,73.5957,73.9855,99140.0
2022-01-20 15:30:00,75.88,75.89,72.99,73.47,160289.0,73.9466,73.9563,71.1302,71.598,160289.0
2022-01-21 09:30:00,72.44,73.7,71.3,72.24,406302.0,70.5942,71.8221,69.4833,70.3993,406302.0
2022-01-21 10:00:00,72.47,72.94,69.97,72.34,473975.0,70.6235,71.0815,68.1872,70.4968,473975.0
2022-01-21 10:30:00,72.17,75.63,72.12,74.56,426972.0,70.3311,73.7029,70.2824,72.6602,426972.0
2022-01-21 11:00:00,74.68,75.89,73.89,75.43,97121.0,72.7771,73.9563,72.0073,73.508,97121.0
2022-01-21 11:30:00,75.43,75.43,72.75,73.25,132770.0,73.508,73.508,70.8963,71.3836,132770.0
2022-01-21 12:00:00,73.11,73.77,71.79,72.41,109795.0,71.2471,71.8903,69.9608,70.565,109795.0
2022-01-21 12:30:00,72.39,73.05,71.72,72.09,69004.0,70.5455,71.1887,69.8926,70.2531,69004.0
2022-01-21 13:00:00,72.5,72.83,71.34,71.65,73949.0,70.6527,70.9743,69.5222,69.8243,73949.0
2022-01-21 13:30:00,71.54,72.99,71.53,72.06,56654.0,69.7172,71.1302,69.7074,70.2239,56654.0
2022-01-21 14:00:00,72.12,72.8,71.54,71.58,59240.0,70.2824,70.945,69.7172,69.7561,59240.0
2022-01-21 14:30:00,71.58,72.11,70.63,70.7,55356.0,69.7561,70.2726,68.8303,68.8986,55356.0
2022-01-21 15:00:00,70.61,71.2,69.74,69.9,125923.0,68.8108,69.3858,67.963,68.1189,125923.0
2022-01-21 15:30:00,69.88,71.81,69.37,69.37,257543.0,68.0994,69.9803,67.6024,67.6024,257543.0
2022-01-24 09:30:00,66.23,68.0,65.03,65.28,481696.0,64.5424,66.2674,63.373,63.6167,481696.0
2022-01-24 10:00:00,65.42,66.4,63.53,66.01,291623.0,63.7531,64.7081,61.9112,64.3281,291623.0
2022-01-24 10:30:00,65.73,67.34,65.7,66.18,186276.0,64.0552,65.6242,64.026,64.4937,186276.0
2022-01-24 11:00:00,66.17,66.52,64.9,65.61,59833.0,64.484,64.8251,63.2463,63.9382,59833.0
2022-01-24 11:30:00,65.64,66.19,63.63,66.01,127981.0,63.9675,64.5035,62.0087,64.3281,127981.0
2022-01-24 12:00:00,66.06,66.09,63.29,63.88,143165.0,64.3768,64.406,61.6774,62.2523,143165.0
2022-01-24 12:30:00,64.1,66.39,63.25,66.03,108455.0,62.4667,64.6984,61.6384,64.3475,108455.0
2022-01-24 13:00:00,66.19,68.52,65.52,66.63,144305.0,64.5035,66.7741,63.8505,64.9323,144305.0
2022-01-24 13:30:00,66.5,70.1,66.5,70.09,102666.0,64.8056,68.3138,64.8056,68.3041,102666.0
2022-01-24 14:00:00,70.0,72.19,69.16,69.22,226509.0,68.2164,70.3506,67.3978,67.4563,226509.0
2022-01-24 14:30:00,69.7,70.66,68.38,70.53,64597.0,67.924,68.8596,66.6377,68.7329,64597.0
2022-01-24 15:00:00,70.59,72.94,70.39,72.31,114258.0,68.7914,71.0815,68.5965,70.4675,114258.0
2022-01-24 15:30:00,72.29,75.0,71.86,74.52,235213.0,70.448,73.089,70.029,72.6212,235213.0
2022-01-25 09:30:00,70.54,71.49,66.92,67.78,331766.0,68.7426,69.6684,65.2149,66.053,331766.0
2022-01-25 10:00:00,68.0,69.75,66.48,69.74,173538.0,66.2674,67.9728,64.7861,67.963,173538.0
2022-01-25 10:30:00,69.86,70.37,68.32,68.33,121164.0,68.08,68.577,66.5792,66.5889,121164.0
2022-01-25 11:00:00,68.36,69.83,67.76,69.42,42948.0,66.6182,68.0507,66.0335,67.6512,42948.0
2022-01-25 11:30:00,69.12,69.83,67.83,68.66,49732.0,67.3588,68.0507,66.1017,66.9105,49732.0
2022-01-25 12:00:00,68.4,69.41,67.85,68.92,55940.0,66.6572,67.6414,66.1212,67.1639,55940.0
2022-01-25 12:30:00,68.77,68.96,67.86,68.56,59889.0,67.0177,67.2029,66.1309,66.8131,59889.0
2022-01-25 13:00:00,68.38,70.04,68.04,70.04,28052.0,66.6377,68.2554,66.3063,68.2554,28052.0
2022-01-25 13:30:00,70.01,71.89,69.87,71.86,93359.0,68.2261,70.0582,68.0897,70.029,93359.0
2022-01-25 14:00:00,71.9,72.81,71.12,72.5,82139.0,70.068,70.9548,69.3079,70.6527,82139.0
2022-01-25 14:30:00,72.69,74.24,71.84,74.16,55958.0,70.8378,72.3484,70.0095,72.2704,55958.0
2022-01-25 15:00:00,74.16,74.16,71.59,71.6,88928.0,72.2704,72.2704,69.7659,69.7756,88928.0
2022-01-25 15:30:00,71.62,72.85,70.71,71.11,117680.0,69.7951,70.9938,68.9083,69.2981,117680.0
2022-01-26 09:30:00,74.21,75.21,72.87,75.15,155186.0,72.3191,73.2936,71.0133,73.2352,155186.0
2022-01-26 10:00:00,75.23,75.92,73.0,73.19,104855.0,73.3131,73.9855,71.1399,71.3251,104855.0
2022-01-26 10:30:00,73.03,73.4,72.5,73.32,58602.0,71.1692,71.5298,70.6527,71.4518,58602.0
2022-01-26 11:00:00,73.2,74.65,72.94,74.01,37985.0,71.3349,72.7479,71.0815,72.1242,37985.0
2022-01-26 11:30:00,74.15,74.5,73.33,74.48,30306.0,72.2606,72.6017,71.4615,72.5822,30306.0
2022-01-26 12:00:00,74.48,74.84,74.1,74.39,51281.0,72.5822,72.9331,72.2119,72.4945,51281.0
2022-01-26 12:30:00,74.4,74.9,74.0,74.82,29990.0,72.5043,72.9915,72.1145,72.9136,29990.0
2022-01-26 13:00:00,74.82,74.83,73.8,74.29,27444.0,72.9136,72.9233,71.9196,72.3971,27444.0
2022-01-26 13:30:00,74.18,74.52,73.97,74.43,22192.0,72.2899,72.6212,72.0852,72.5335,22192.0
2022-01-26 14:00:00,74.93,76.2,72.78,74.72,160583.0,73.0208,74.2584,70.9256,72.8161,160583.0
2022-01-26 14:30:00,74.61,74.86,70.09,70.5,151406.0,72.7089,72.9526,68.3041,68.7036,151406.0
2022-01-26 15:00:00,70.28,70.41,65.67,68.41,377062.0,68.4893,68.6159,63.9967,66.6669,377062.0
2022-01-26 15:30:00,68.46,69.32,67.26,67.94,166786.0,66.7156,67.5537,65.5462,66.2089,166786.0
2022-01-27 09:30:00,69.77,71.82,69.57,70.49,199266.0,67.9923,69.99,67.7973,68.6939,199266.0
2022-01-27 10:00:00,70.59,70.9,67.81,67.81,68155.0,68.7914,69.0935,66.0822,66.0822,68155.0
2022-01-27 10:30:00,67.82,68.27,67.14,68.26,76228.0,66.0919,66.5305,65.4293,66.5207,76228.0
2022-01-27 11:00:00,68.36,69.12,66.63,66.96,88736.0,66.6182,67.3588,64.9323,65.2538,88736.0
2022-01-27 11:30:00,66.81,68.19,66.81,67.51,28557.0,65.1077,66.4525,65.1077,65.7898,28557.0
2022-01-27 12:00:00,67.25,67.43,65.5,65.78,68304.0,65.5365,65.7119,63.8311,64.1039,68304.0
2022-01-27 12:30:00,65.91,65.91,64.77,65.39,81725.0,64.2306,64.2306,63.1197,63.7239,81725.0
2022-01-27 13:00:00,65.24,65.65,63.54,63.55,89152.0,63.5777,63.9772,61.921,61.9307,89152.0
2022-01-27 13:30:00,63.6,64.9,63.5,64.71,87207.0,61.9795,63.2463,61.882,63.0612,87207.0
2022-01-27 14:00:00,64.85,65.75,63.65,63.82,68570.0,63.1976,64.0747,62.0282,62.1939,68570.0
2022-01-27 14:30:00,63.76,64.75,63.03,63.58,42900.0,62.1354,63.1002,61.424,61.96,42900.0
2022-01-27 15:00:00,63.83,64.23,62.47,63.53,66419.0,62.2036,62.5934,60.8783,61.9112,66419.0
2022-01-27 15:30:00,63.68,64.42,62.7,63.48,112795.0,62.0574,62.7786,61.1024,61.8625,112795.0
2022-01-28 09:30:00,63.52,64.28,61.02,61.25,144304.0,61.9015,62.6421,59.4652,59.6893,144304.0
2022-01-28 10:00:00,61.25,62.73,60.6,61.03,101117.0,59.6893,61.1316,59.0559,59.4749,101117.0
2022-01-28 10:30:00,61.18,62.48,60.0,62.32,139213.0,59.6211,60.888,58.4712,60.7321,139213.0
2022-01-28 11:00:00,62.44,63.85,61.48,63.07,98948.0,60.849,62.2231,59.9135,61.463,98948.0
2022-01-28 11:30:00,63.11,64.5,62.66,64.5,48832.0,61.5019,62.8565,61.0634,62.8565,48832.0
2022-01-28 12:00:00,64.42,65.1,63.64,63.83,76394.0,62.7786,63.4412,62.0184,62.2036,76394.0
2022-01-28 12:30:00,63.82,63.91,62.21,62.42,48325.0,62.1939,62.2816,60.6249,60.8295,48325.0
2022-01-28 13:00:00,62.4,63.77,62.33,63.18,40592.0,60.81,62.1451,60.7418,61.5702,40592.0
2022-01-28 13:30:00,63.37,63.94,63.14,63.7,26433.0,61.7553,62.3108,61.5312,62.0769,26433.0
2022-01-28 14:00:00,63.91,64.12,60.61,60.73,93983.0,62.2816,62.4862,59.0656,59.1826,93983.0
2022-01-28 14:30:00,60.63,63.28,60.35,63.16,58119.0,59.0851,61.6676,58.8123,61.5507,58119.0
2022-01-28 15:00:00,63.28,64.32,62.8,64.25,46234.0,61.6676,62.6811,61.1998,62.6129,46234.0
2022-01-28 15:30:00,64.12,67.12,63.56,67.09,209746.0,62.4862,65.4098,61.9405,65.3805,209746.0
2022-01-31 09:30:00,66.24,68.3,65.65,68.3,127209.0,64.5522,66.5597,63.9772,66.5597,127209.0
2022-01-31 10:00:00,68.2,69.79,68.2,68.68,105684.0,66.4623,68.0117,66.4623,66.93,105684.0
2022-01-31 10:30:00,68.8,69.39,68.03,69.18,96944.0,67.047,67.6219,66.2966,67.4173,96944.0
2022-01-31 11:00:00,69.2,69.61,68.65,69.27,89234.0,67.4368,67.8363,66.9008,67.505,89234.0
2022-01-31 11:30:00,69.29,70.4,68.96,70.38,50901.0,67.5245,68.6062,67.2029,68.5867,50901.0
2022-01-31 12:00:00,70.5,71.22,70.44,70.98,54763.0,68.7036,69.4053,68.6452,69.1714,54763.0
2022-01-31 12:30:00,70.95,71.72,70.73,71.66,26701.0,69.1422,69.8926,68.9278,69.8341,26701.0
2022-01-31 13:00:00,71.61,72.01,71.25,71.28,29721.0,69.7854,70.1752,69.4345,69.4638,29721.0
2022-01-31 13:30:00,71.33,71.52,70.88,70.92,40146.0,69.5125,69.6977,69.074,69.1129,40146.0
2022-01-31 14:00:00,71.1,71.85,70.9,71.84,25621.0,69.2884,70.0193,69.0935,70.0095,25621.0
2022-01-31 14:30:00,71.87,71.87,71.25,71.54,16797.0,70.0387,70.0387,69.4345,69.7172,16797.0
2022-01-31 15:00:00,71.52,71.95,69.87,70.87,54521.0,69.6977,70.1167,68.0897,69.0642,54521.0
2022-01-31 15:30:00,70.64,73.16,70.64,73.07,64180.0,68.8401,71.2959,68.8401,71.2082,64180.0
2022-02-01 09:30:00,73.6,74.02,71.35,72.13,340178.0,71.7247,72.134,69.532,70.2921,340178.0
2022-02-01 10:00:00,72.0,72.97,69.73,72.54,167734.0,70.1654,71.1107,67.9533,70.6917,167734.0
2022-02-01 10:30:00,72.96,74.24,72.7,74.24,52299.0,71.101,72.3484,70.8476,72.3484,52299.0
2022-02-01 11:00:00,74.47,75.22,73.96,74.79,96042.0,72.5725,73.3034,72.0755,72.8843,96042.0
2022-02-01 11:30:00,74.7,75.2,73.98,74.87,51307.0,72.7966,73.2839,72.095,72.9623,51307.0
2022-02-01 12:00:00,74.88,74.93,73.95,74.16,32419.0,72.972,73.0208,72.0657,72.2704,32419.0
2022-02-01 12:30:00,74.16,74.72,73.36,74.72,57891.0,72.2704,72.8161,71.4908,72.8161,57891.0
2022-02-01 13:00:00,74.7,74.83,74.25,74.82,53066.0,72.7966,72.9233,72.3581,72.9136,53066.0
2022-02-01 13:30:00,74.64,74.77,73.21,73.81,70082.0,72.7382,72.8648,71.3446,71.9293,70082.0
2022-02-01 14:00:00,74.14,74.3,73.41,73.66,29541.0,72.2509,72.4068,71.5395,71.7831,29541.0
2022-02-01 14:30:00,74.07,74.19,73.73,73.93,4350.0,72.1827,72.2996,71.8513,72.0463,4350.0
2022-02-01 15:00:00,74.36,75.0,74.23,74.93,35179.0,72.4653,73.089,72.3386,73.0208,35179.0
2022-02-01 15:30:00,75.02,75.77,74.67,75.48,71832.0,73.1085,73.8394,72.7674,73.5568,71832.0
2022-02-02 09:30:00,75.87,76.14,73.03,73.22,153640.0,73.9368,74.1999,71.1692,71.3543,153640.0
2022-02-02 10:00:00,73.25,74.52,72.18,72.36,146763.0,71.3836,72.6212,70.3408,70.5163,146763.0
2022-02-02 10:30:00,72.31,73.54,71.4,72.85,100105.0,70.4675,71.6662,69.5807,70.9938,100105.0
2022-02-02 11:00:00,73.12,73.13,71.35,72.3,64323.0,71.2569,71.2666,69.532,70.4578,64323.0
2022-02-02 11:30:00,72.14,72.64,71.04,72.61,43745.0,70.3019,70.7891,69.2299,70.7599,43745.0
2022-02-02 12:00:00,72.61,73.27,72.15,72.82,62281.0,70.7599,71.4031,70.3116,70.9645,62281.0
2022-02-02 12:30:00,72.76,73.57,72.62,73.57,32974.0,70.9061,71.6954,70.7696,71.6954,32974.0
2022-02-02 13:00:00,73.46,73.62,72.52,72.87,32361.0,71.5882,71.7442,70.6722,71.0133,32361.0
2022-02-02 13:30:00,72.87,73.41,72.86,73.32,9987.0,71.0133,71.5395,71.0035,71.4518,9987.0
2022-02-02 14:00:00,73.27,73.73,72.58,73.05,18553.0,71.4031,71.8513,70.7307,71.1887,18553.0
2022-02-02 14:30:00,73.13,73.91,73.13,73.45,33369.0,71.2666,72.0268,71.2666,71.5785,33369.0
2022-02-02 15:00:00,73.31,73.81,72.91,72.91,37188.0,71.4421,71.9293,71.0522,71.0522,37188.0
2022-02-02 15:30:00,73.16,73.62,72.77,73.16,57432.0,71.2959,71.7442,70.9158,71.2959,57432.0
2022-02-03 09:30:00,70.58,72.47,70.16,70.87,119921.0,68.7816,70.6235,68.3723,69.0642,119921.0
2022-02-03 10:00:00,70.8,73.11,70.43,72.43,82152.0,68.996,71.2471,68.6354,70.5845,82152.0
2022-02-03 10:30:00,72.54,72.86,71.69,72.23,31223.0,70.6917,71.0035,69.8633,70.3896,31223.0
2022-02-03 11:00:00,72.26,72.58,71.25,71.5,70062.0,70.4188,70.7307,69.4345,69.6782,70062.0
2022-02-03 11:30:00,71.49,71.82,70.37,70.37,42271.0,69.6684,69.99,68.577,68.577,42271.0
2022-02-03 12:00:00,70.35,70.73,70.0,70.21,45573.0,68.5575,68.9278,68.2164,68.421,45573.0
2022-02-03 12:30:00,70.34,70.73,69.98,70.45,29351.0,68.5477,68.9278,68.1969,68.6549,29351.0
2022-02-03 13:00:00,70.4,70.8,69.62,70.49,24178.0,68.6062,68.996,67.8461,68.6939,24178.0
2022-02-03 13:30:00,70.67,71.0,70.4,70.52,10215.0,68.8693,69.1909,68.6062,68.7231,10215.0
2022-02-03 14:00:00,70.53,70.9,70.17,70.24,14902.0,68.7329,69.0935,68.3821,68.4503,14902.0
2022-02-03 14:30:00,70.04,70.21,69.18,69.58,37087.0,68.2554,68.421,67.4173,67.8071,37087.0
2022-02-03 15:00:00,69.47,70.29,69.14,69.83,30676.0,67.6999,68.499,67.3783,68.0507,30676.0
2022-02-03 15:30:00,69.75,69.78,68.59,69.1,80890.0,67.9728,68.002,66.8423,67.3393,80890.0
2022-02-04 09:30:00,68.48,69.32,67.01,67.57,182205.0,66.7351,67.5537,65.3026,65.8483,182205.0
2022-02-04 10:00:00,67.85,69.25,67.41,68.09,123184.0,66.1212,67.4855,65.6924,66.3551,123184.0
2022-02-04 10:30:00,68.15,68.57,66.88,67.01,96266.0,66.4135,66.8228,65.1759,65.3026,96266.0
2022-02-04 11:00:00,67.13,67.56,66.43,67.48,42575.0,65.4195,65.8386,64.7374,65.7606,42575.0
2022-02-04 11:30:00,67.5,68.55,67.36,67.98,23809.0,65.7801,66.8033,65.6437,66.2479,23809.0
2022-02-04 12:00:00,68.1,68.4,67.46,68.4,22850.0,66.3648,66.6572,65.7411,66.6572,22850.0
2022-02-04 12:30:00,68.44,68.89,68.07,68.89,13381.0,66.6961,67.1347,66.3356,67.1347,13381.0
2022-02-04 13:00:00,69.0,70.04,69.0,69.95,26061.0,67.2419,68.2554,67.2419,68.1677,26061.0
2022-02-04 13:30:00,70.08,70.66,69.89,70.53,31522.0,68.2944,68.8596,68.1092,68.7329,31522.0
2022-02-04 14:00:00,70.51,70.51,69.71,70.08,13001.0,68.7134,68.7134,67.9338,68.2944,13001.0
2022-02-04 14:30:00,70.05,70.79,70.05,70.52,9820.0,68.2651,68.9863,68.2651,68.7231,9820.0
2022-02-04 15:00:00,70.9,71.62,70.8,71.21,32084.0,69.0935,69.7951,68.996,69.3956,32084.0
2022-02-04 15:30:00,71.26,71.79,69.98,70.13,64538.0,69.4443,69.9608,68.1969,68.3431,64538.0
2022-02-07 09:30:00,70.16,72.45,70.16,72.33,109477.0,68.3723,70.604,68.3723,70.487,109477.0
2022-02-07 10:00:00,72.39,72.44,70.57,71.05,57221.0,70.5455,70.5942,68.7719,69.2396,57221.0
2022-02-07 10:30:00,71.04,71.83,70.82,71.69,42053.0,69.2299,69.9998,69.0155,69.8633,42053.0
2022-02-07 11:00:00,71.91,71.95,71.08,71.32,58367.0,70.0777,70.1167,69.2689,69.5028,58367.0
2022-02-07 11:30:00,71.38,71.38,69.67,70.44,51621.0,69.5612,69.5612,67.8948,68.6452,51621.0
2022-02-07 12:00:00,70.43,70.72,70.01,70.29,5766.0,68.6354,68.918,68.2261,68.499,5766.0
2022-02-07 12:30:00,70.24,71.11,70.08,70.85,11061.0,68.4503,69.2981,68.2944,69.0447,11061.0
2022-02-07 13:00:00,70.88,71.63,70.85,71.55,10580.0,69.074,69.8049,69.0447,69.7269,10580.0
2022-02-07 13:30:00,71.59,71.93,71.31,71.93,82772.0,69.7659,70.0972,69.493,70.0972,82772.0
2022-02-07 14:00:00,71.94,72.12,71.62,72.1,22752.0,70.107,70.2824,69.7951,70.2629,22752.0
2022-02-07 14:30:00,72.15,72.55,72.08,72.46,21281.0,70.3116,70.7014,70.2434,70.6137,21281.0
2022-02-07 15:00:00,72.31,72.92,72.0,72.09,51463.0,70.4675,71.062,70.1654,70.2531,51463.0
2022-02-07 15:30:00,72.18,72.37,70.8,71.19,42870.0,70.3408,70.526,68.996,69.3761,42870.0
2022-02-08 09:30:00,71.22,72.57,71.18,72.12,57050.0,69.4053,70.7209,69.3663,70.2824,57050.0
2022-02-08 10:00:00,71.84,72.84,71.11,72.07,37255.0,70.0095,70.984,69.2981,70.2336,37255.0
2022-02-08 10:30:00,72.08,73.57,71.85,73.56,28022.0,70.2434,71.6954,70.0193,71.6857,28022.0
2022-02-08 11:00:00,73.65,73.89,73.26,73.53,34921.0,71.7734,72.0073,71.3933,71.6564,34921.0
2022-02-08 11:30:00,73.59,73.98,73.49,73.9,10619.0,71.7149,72.095,71.6175,72.017,10619.0
2022-02-08 12:00:00,73.96,74.2,73.47,73.99,30220.0,72.0755,72.3094,71.598,72.1047,30220.0
2022-02-08 12:30:00,74.1,74.6,74.1,74.27,17221.0,72.2119,72.6992,72.2119,72.3776,17221.0
2022-02-08 13:00:00,74.28,74.42,73.88,74.09,10039.0,72.3873,72.5238,71.9975,72.2022,10039.0
2022-02-08 13:30:00,74.12,74.4,74.0,74.29,10466.0,72.2314,72.5043,72.1145,72.3971,10466.0
2022-02-08 14:00:00,74.34,74.57,73.44,73.48,18925.0,72.4458,72.6699,71.5687,71.6077,18925.0
2022-02-08 14:30:00,73.4,73.87,73.15,73.41,38295.0,71.5298,71.9878,71.2861,71.5395,38295.0
2022-02-08 15:00:00,73.36,74.35,73.08,74.14,33667.0,71.4908,72.4556,71.2179,72.2509,33667.0
2022-02-08 15:30:00,74.25,75.05,74.25,74.66,77501.0,72.3581,73.1377,72.3581,72.7577,77501.0
2022-02-09 09:30:00,76.78,78.05,76.49,77.29,87767.0,74.8236,76.0613,74.541,75.3206,87767.0
2022-02-09 10:00:00,77.21,78.22,77.21,77.89,63510.0,75.2427,76.2269,75.2427,75.9054,63510.0
2022-02-09 10:30:00,78.09,78.3,77.48,77.93,35371.0,76.1003,76.3049,75.5058,75.9443,35371.0
2022-02-09 11:00:00,78.2,78.3,77.32,77.79,140866.0,76.2075,76.3049,75.3499,75.8079,140866.0
2022-02-09 11:30:00,77.82,78.2,77.65,78.18,35365.0,75.8371,76.2075,75.6715,76.188,35365.0
2022-02-09 12:00:00,78.09,78.15,77.17,77.5,73698.0,76.1003,76.1587,75.2037,75.5253,73698.0
2022-02-09 12:30:00,77.53,78.1,77.37,78.1,35860.0,75.5545,76.11,75.3986,76.11,35860.0
2022-02-09 13:00:00,78.0,78.3,77.74,77.99,33085.0,76.0125,76.3049,75.7592,76.0028,33085.0
2022-02-09 13:30:00,78.21,78.21,77.9,78.09,7656.0,76.2172,76.2172,75.9151,76.1003,7656.0
2022-02-09 14:00:00,78.15,78.6,78.14,78.5,16540.0,76.1587,76.5973,76.149,76.4998,16540.0
2022-02-09 14:30:00,78.56,78.71,78.39,78.39,16822.0,76.5583,76.7045,76.3926,76.3926,16822.0
2022-02-09 15:00:00,78.37,78.52,77.78,78.27,21823.0,76.3731,76.5193,75.7982,76.2757,21823.0
2022-02-09 15:30:00,78.23,78.95,77.97,78.91,40811.0,76.2367,76.9383,75.9833,76.8994,40811.0
2022-02-10 09:30:00,74.58,78.68,74.58,78.43,163478.0,72.6797,76.6752,72.6797,76.4316,163478.0
2022-02-10 10:00:00,78.39,80.13,78.19,79.88,52366.0,76.3926,78.0883,76.1977,77.8446,52366.0
2022-02-10 10:30:00,79.82,81.17,79.26,79.56,72390.0,77.7862,79.1018,77.2404,77.5328,72390.0
2022-02-10 11:00:00,79.6,80.62,79.21,79.67,77101.0,77.5718,78.5658,77.1917,77.64,77101.0
2022-02-10 11:30:00,79.66,80.94,79.11,80.84,44814.0,77.6303,78.8776,77.0943,78.7802,44814.0
2022-02-10 12:00:00,80.94,81.53,80.45,81.49,38116.0,78.8776,79.4526,78.4001,79.4136,38116.0
2022-02-10 12:30:00,81.55,81.71,79.13,79.91,48734.0,79.4721,79.628,77.1138,77.8739,48734.0
2022-02-10 13:00:00,79.94,80.36,77.91,78.02,74281.0,77.9031,78.3124,75.9248,76.032,74281.0
2022-02-10 13:30:00,78.01,78.21,76.1,77.7,121240.0,76.0223,76.2172,74.161,75.7202,121240.0
2022-02-10 14:00:00,77.59,77.59,75.85,76.83,38729.0,75.613,75.613,73.9173,74.8724,38729.0
2022-02-10 14:30:00,77.14,77.24,75.44,75.5,33462.0,75.1745,75.2719,73.5178,73.5762,33462.0
2022-02-10 15:00:00,75.78,76.44,74.95,75.29,40744.0,73.8491,74.4923,73.0403,73.3716,40744.0
2022-02-10 15:30:00,74.98,75.62,73.9,75.31,73726.0,73.0695,73.6932,72.017,73.3911,73726.0
2022-02-11 09:30:00,75.53,77.07,75.25,75.67,70391.0,73.6055,75.1062,73.3326,73.7419,70391.0
2022-02-11 10:00:00,75.75,77.92,75.75,77.63,38250.0,73.8199,75.9346,73.8199,75.652,38250.0
2022-02-11 10:30:00,77.83,78.2,77.2,77.41,28692.0,75.8469,76.2075,75.2329,75.4376,28692.0
2022-02-11 11:00:00,77.49,78.16,76.26,76.72,50938.0,75.5155,76.1685,74.3169,74.7652,50938.0
2022-02-11 11:30:00,77.09,77.12,75.81,76.13,24283.0,75.1257,75.155,73.8784,74.1902,24283.0
2022-02-11 12:00:00,76.0,76.81,75.99,76.59,17755.0,74.0635,74.8529,74.0538,74.6385,17755.0
2022-02-11 12:30:00,76.57,76.83,75.63,75.85,14846.0,74.619,74.8724,73.7029,73.9173,14846.0
2022-02-11 13:00:00,75.86,76.4,75.13,75.15,13288.0,73.9271,74.4533,73.2157,73.2352,13288.0
2022-02-11 13:30:00,75.1,75.1,72.23,72.6,194011.0,73.1864,73.1864,70.3896,70.7501,194011.0
2022-02-11 14:00:00,72.51,74.06,71.62,72.54,106162.0,70.6624,72.1729,69.7951,70.6917,106162.0
2022-02-11 14:30:00,72.44,73.56,71.13,71.95,40577.0,70.5942,71.6857,69.3176,70.1167,40577.0
2022-02-11 15:00:00,72.1,73.63,72.1,72.98,39157.0,70.2629,71.7539,70.2629,71.1205,39157.0
2022-02-11 15:30:00,72.68,73.71,71.8,72.85,115224.0,70.8281,71.8319,69.9705,70.9938,115224.0
2022-02-14 09:30:00,73.28,75.34,72.75,74.07,142621.0,71.4128,73.4203,70.8963,72.1827,142621.0
2022-02-14 10:00:00,73.98,74.76,72.52,73.05,79773.0,72.095,72.8551,70.6722,71.1887,79773.0
2022-02-14 10:30:00,73.06,73.34,71.7,72.98,48556.0,71.1984,71.4713,69.8731,71.1205,48556.0
2022-02-14 11:00:00,72.95,74.56,72.7,74.38,29773.0,71.0912,72.6602,70.8476,72.4848,29773.0
2022-02-14 11:30:00,74.5,74.59,73.45,73.72,38697.0,72.6017,72.6894,71.5785,71.8416,38697.0
2022-02-14 12:00:00,73.69,74.04,73.23,73.63,18171.0,71.8124,72.1534,71.3641,71.7539,18171.0
2022-02-14 12:30:00,73.84,73.93,73.29,73.38,15012.0,71.9585,72.0463,71.4226,71.5103,15012.0
2022-02-14 13:00:00,73.5,73.87,72.72,73.0,13347.0,71.6272,71.9878,70.8671,71.1399,13347.0
2022-02-14 13:30:00,72.79,72.88,71.06,71.32,55155.0,70.9353,71.023,69.2494,69.5028,55155.0
2022-02-14 14:00:00,71.09,72.82,70.81,72.39,43727.0,69.2786,70.9645,69.0058,70.5455,43727.0
2022-02-14 14:30:00,72.26,72.9,71.66,72.65,14078.0,70.4188,71.0425,69.8341,70.7989,14078.0
2022-02-14 15:00:00,72.71,73.05,71.85,72.77,15664.0,70.8573,71.1887,70.0193,70.9158,15664.0
2022-02-14 15:30:00,72.55,73.26,71.66,72.22,72124.0,70.7014,71.3933,69.8341,70.3798,72124.0
2022-02-15 09:30:00,74.55,76.82,74.33,75.72,218665.0,72.6505,74.8626,72.4361,73.7906,218665.0
2022-02-15 10:00:00,75.86,75.99,74.74,75.36,28492.0,73.9271,74.0538,72.8356,73.4398,28492.0
2022-02-15 10:30:00,75.57,76.33,75.55,76.06,20995.0,73.6445,74.3851,73.625,74.122,20995.0
2022-02-15 11:00:00,76.05,76.39,75.96,76.08,13057.0,74.1122,74.4436,74.0245,74.1415,13057.0
2022-02-15 11:30:00,76.26,77.2,76.25,77.08,48782.0,74.3169,75.2329,74.3071,75.116,48782.0
2022-02-15 12:00:00,77.24,77.42,76.26,76.69,15874.0,75.2719,75.4473,74.3169,74.7359,15874.0
2022-02-15 12:30:00,76.75,76.97,75.95,76.28,10003.0,74.7944,75.0088,74.0148,74.3364,10003.0
2022-02-15 13:00:00,76.58,77.37,76.58,77.3,5554.0,74.6287,75.3986,74.6287,75.3304,5554.0
2022-02-15 13:30:00,77.4,77.83,77.36,77.75,9704.0,75.4278,75.8469,75.3889,75.7689,9704.0
2022-02-15 14:00:00,77.83,78.0,77.36,77.75,19999.0,75.8469,76.0125,75.3889,75.7689,19999.0
2022-02-15 14:30:00,77.74,77.96,77.3,77.73,20014.0,75.7592,75.9736,75.3304,75.7494,20014.0
2022-02-15 15:00:00,77.7,77.92,77.61,77.65,7837.0,75.7202,75.9346,75.6325,75.6715,7837.0
2022-02-15 15:30:00,77.74,78.29,76.92,78.09,57793.0,75.7592,76.2952,74.9601,76.1003,57793.0
2022-02-16 09:30:00,77.19,77.33,75.76,76.69,87503.0,75.2232,75.3596,73.8296,74.7359,87503.0
2022-02-16 10:00:00,76.39,77.33,76.18,77.09,46080.0,74.4436,75.3596,74.2389,75.1257,46080.0
2022-02-16 10:30:00,77.02,77.86,77.02,77.33,18808.0,75.0575,75.8761,75.0575,75.3596,18808.0
2022-02-16 11:00:00,77.3,77.57,77.0,77.36,14915.0,75.3304,75.5935,75.038,75.3889,14915.0
2022-02-16 11:30:00,77.28,77.34,76.9,77.16,4563.0,75.3109,75.3694,74.9406,75.194,4563.0
2022-02-16 12:00:00,77.17,77.22,76.72,77.1,13174.0,75.2037,75.2524,74.7652,75.1355,13174.0
2022-02-16 12:30:00,76.73,76.79,76.15,76.48,14496.0,74.7749,74.8334,74.2097,74.5313,14496.0
2022-02-16 13:00:00,76.28,76.57,76.19,76.32,2065.0,74.3364,74.619,74.2487,74.3754,2065.0
2022-02-16 13:30:00,76.28,76.5,76.01,76.1,5910.0,74.3364,74.5508,74.0733,74.161,5910.0
2022-02-16 14:00:00,76.65,78.66,75.88,78.55,56819.0,74.6969,76.6557,73.9466,76.5485,56819.0
2022-02-16 14:30:00,78.75,79.27,77.89,78.45,25738.0,76.7434,77.2502,75.9054,76.4511,25738.0
2022-02-16 15:00:00,78.56,79.38,78.4,78.57,41185.0,76.5583,77.3574,76.4024,76.568,41185.0
2022-02-16 15:30:00,78.76,79.05,78.03,78.4,40154.0,76.7532,77.0358,76.0418,76.4024,40154.0
2022-02-17 09:30:00,76.32,76.87,74.71,74.8,105356.0,74.3754,74.9113,72.8064,72.8941,105356.0
2022-02-17 10:00:00,74.91,75.32,73.83,73.99,58772.0,73.0013,73.4008,71.9488,72.1047,58772.0
2022-02-17 10:30:00,73.78,74.53,73.64,74.37,36930.0,71.9001,72.631,71.7636,72.475,36930.0
2022-02-17 11:00:00,74.38,75.04,74.25,74.89,17713.0,72.4848,73.128,72.3581,72.9818,17713.0
2022-02-17 11:30:00,74.88,75.15,74.6,74.62,9933.0,72.972,73.2352,72.6992,72.7187,9933.0
2022-02-17 12:00:00,74.54,75.09,74.54,75.03,8815.0,72.6407,73.1767,72.6407,73.1182,8815.0
2022-02-17 12:30:00,74.98,75.24,74.89,75.03,10660.0,73.0695,73.3229,72.9818,73.1182,10660.0
2022-02-17 13:00:00,75.0,75.0,74.03,74.05,32254.0,73.089,73.089,72.1437,72.1632,32254.0
2022-02-17 13:30:00,74.24,74.37,73.92,74.19,18491.0,72.3484,72.475,72.0365,72.2996,18491.0
2022-02-17 14:00:00,74.13,74.13,73.19,73.24,50595.0,72.2412,72.2412,71.3251,71.3738,50595.0
2022-02-17 14:30:00,73.29,73.38,72.72,72.73,25919.0,71.4226,71.5103,70.8671,70.8768,25919.0
2022-02-17 15:00:00,72.8,72.93,72.09,72.48,36941.0,70.945,71.0717,70.2531,70.6332,36941.0
2022-02-17 15:30:00,72.39,73.18,72.04,72.5,143715.0,70.5455,71.3154,70.2044,70.6527,143715.0
2022-02-18 09:30:00,72.29,74.0,71.6,73.76,56072.0,70.448,72.1145,69.7756,71.8806,56072.0
2022-02-18 10:00:00,73.7,74.03,72.39,72.44,17108.0,71.8221,72.1437,70.5455,70.5942,17108.0
2022-02-18 10:30:00,72.36,72.46,71.44,71.5,12088.0,70.5163,70.6137,69.6197,69.6782,12088.0
2022-02-18 11:00:00,71.38,71.58,70.42,71.15,50214.0,69.5612,69.7561,68.6257,69.3371,50214.0
2022-02-18 11:30:00,71.12,71.56,70.0,70.24,43638.0,69.3079,69.7366,68.2164,68.4503,43638.0
2022-02-18 12:00:00,70.35,71.52,70.12,71.23,20840.0,68.5575,69.6977,68.3333,69.415,20840.0
2022-02-18 12:30:00,70.94,71.32,70.17,70.5,23973.0,69.1324,69.5028,68.3821,68.7036,23973.0
2022-02-18 13:00:00,70.41,70.75,69.9,70.26,16278.0,68.6159,68.9473,68.1189,68.4698,16278.0
2022-02-18 13:30:00,70.26,71.41,70.26,71.3,9435.0,68.4698,69.5905,68.4698,69.4833,9435.0
2022-02-18 14:00:00,71.18,72.3,70.88,72.19,24737.0,69.3663,70.4578,69.074,70.3506,24737.0
2022-02-18 14:30:00,72.26,72.7,71.17,71.68,32680.0,70.4188,70.8476,69.3566,69.8536,32680.0
2022-02-18 15:00:00,72.2,72.35,70.78,70.96,19710.0,70.3603,70.5065,68.9765,69.1519,19710.0
2022-02-18 15:30:00,70.67,71.34,70.16,70.49,55351.0,68.8693,69.5222,68.3723,68.6939,55351.0
2022-02-22 09:30:00,69.55,71.22,68.84,70.52,104355.0,67.7779,69.4053,67.0859,68.7231,104355.0
2022-02-22 10:00:00,70.42,71.59,69.52,71.59,22245.0,68.6257,69.7659,67.7486,69.7659,22245.0
2022-02-22 10:30:00,71.12,71.19,69.72,69.76,13853.0,69.3079,69.3761,67.9435,67.9825,13853.0
2022-02-22 11:00:00,69.75,69.98,69.34,69.59,18239.0,67.9728,68.1969,67.5732,67.8168,18239.0
2022-02-22 11:30:00,69.45,69.99,68.7,68.92,66495.0,67.6804,68.2066,66.9495,67.1639,66495.0
2022-02-22 12:00:00,69.15,69.41,68.39,68.77,48185.0,67.388,67.6414,66.6474,67.0177,48185.0
2022-02-22 12:30:00,68.8,68.82,68.0,68.21,25608.0,67.047,67.0665,66.2674,66.472,25608.0
2022-02-22 13:00:00,68.01,68.56,67.55,67.68,26923.0,66.2771,66.8131,65.8288,65.9555,26923.0
2022-02-22 13:30:00,67.58,67.94,66.5,66.98,19849.0,65.8581,66.2089,64.8056,65.2733,19849.0
2022-02-22 14:00:00,66.98,67.95,66.28,67.25,20713.0,65.2733,66.2186,64.5912,65.5365,20713.0
2022-02-22 14:30:00,67.32,70.0,67.26,69.55,69952.0,65.6047,68.2164,65.5462,67.7779,69952.0
2022-02-22 15:00:00,69.69,70.51,69.25,69.61,86355.0,67.9143,68.7134,67.4855,67.8363,86355.0
2022-02-22 15:30:00,69.27,69.42,67.09,67.6,30358.0,67.505,67.6512,65.3805,65.8775,30358.0
2022-02-23 09:30:00,69.08,69.93,68.4,68.63,54087.0,67.3198,68.1482,66.6572,66.8813,54087.0
2022-02-23 10:00:00,68.59,68.59,66.64,66.83,60505.0,66.8423,66.8423,64.942,65.1272,60505.0
2022-02-23 10:30:00,66.61,67.51,66.5,66.77,55883.0,64.9128,65.7898,64.8056,65.0687,55883.0
2022-02-23 11:00:00,66.6,66.92,65.95,66.39,23646.0,64.903,65.2149,64.2696,64.6984,23646.0
2022-02-23 11:30:00,66.24,67.3,66.22,67.21,24507.0,64.5522,65.5852,64.5327,65.4975,24507.0
2022-02-23 12:00:00,67.26,68.22,67.12,68.22,22362.0,65.5462,66.4817,65.4098,66.4817,22362.0
2022-02-23 12:30:00,68.07,68.18,67.0,67.07,11726.0,66.3356,66.4428,65.2928,65.361,11726.0
2022-02-23 13:00:00,67.04,67.04,65.7,65.75,18082.0,65.3318,65.3318,64.026,64.0747,18082.0
2022-02-23 13:30:00,65.75,66.59,65.61,66.15,17178.0,64.0747,64.8933,63.9382,64.4645,17178.0
2022-02-23 14:00:00,66.05,66.25,65.03,65.07,36005.0,64.367,64.5619,63.373,63.412,36005.0
2022-02-23 14:30:00,65.22,65.51,64.74,65.18,26435.0,63.5582,63.8408,63.0904,63.5192,26435.0
2022-02-23 15:00:00,65.18,65.19,64.35,64.94,38098.0,63.5192,63.5289,62.7104,63.2853,38098.0
2022-02-23 15:30:00,64.87,64.87,63.4,63.79,133072.0,63.2171,63.2171,61.7846,62.1646,133072.0
2022-02-24 09:30:00,59.24,62.24,58.86,62.17,186516.0,57.7306,60.6541,57.3602,60.5859,186516.0
2022-02-24 10:00:00,61.78,63.46,60.83,61.99,84143.0,60.2058,61.843,59.28,60.4105,84143.0
2022-02-24 10:30:00,61.66,63.08,61.05,62.79,61047.0,60.0889,61.4727,59.4944,61.1901,61047.0
2022-02-24 11:00:00,62.5,64.27,62.43,63.07,96898.0,60.9075,62.6324,60.8393,61.463,96898.0
2022-02-24 11:30:00,63.09,63.65,62.33,63.62,198509.0,61.4825,62.0282,60.7418,61.999,198509.0
2022-02-24 12:00:00,63.63,63.67,62.16,62.92,39540.0,62.0087,62.0477,60.5762,61.3168,39540.0
2022-02-24 12:30:00,62.9,63.89,62.48,62.68,27210.0,61.2973,62.2621,60.888,61.0829,27210.0
2022-02-24 13:00:00,62.67,63.51,62.35,62.89,21513.0,61.0732,61.8918,60.7613,61.2876,21513.0
2022-02-24 13:30:00,63.04,65.31,63.04,64.08,67504.0,61.4337,63.6459,61.4337,62.4472,67504.0
2022-02-24 14:00:00,64.11,65.01,63.38,64.98,36498.0,62.4765,63.3535,61.7651,63.3243,36498.0
2022-02-24 14:30:00,64.95,66.6,64.95,66.3,70512.0,63.2951,64.903,63.2951,64.6107,70512.0
2022-02-24 15:00:00,66.33,67.58,66.25,66.95,41367.0,64.6399,65.8581,64.5619,65.2441,41367.0
2022-02-24 15:30:00,67.33,69.25,67.3,68.96,199021.0,65.6144,67.4855,65.5852,67.2029,199021.0
2022-02-25 09:30:00,69.54,70.54,68.65,68.82,125176.0,67.7681,68.7426,66.9008,67.0665,125176.0
2022-02-25 10:00:00,68.52,69.5,67.77,69.46,90835.0,66.7741,67.7291,66.0432,67.6901,90835.0
2022-02-25 10:30:00,69.35,70.97,68.97,70.53,125601.0,67.583,69.1617,67.2126,68.7329,125601.0
2022-02-25 11:00:00,70.51,71.35,70.05,70.87,26089.0,68.7134,69.532,68.2651,69.0642,26089.0
2022-02-25 11:30:00,71.04,72.1,70.77,72.08,18367.0,69.2299,70.2629,68.9668,70.2434,18367.0
2022-02-25 12:00:00,72.09,72.24,71.64,72.14,12974.0,70.2531,70.3993,69.8146,70.3019,12974.0
2022-02-25 12:30:00,72.2,72.68,71.59,72.1,19290.0,70.3603,70.8281,69.7659,70.2629,19290.0
2022-02-25 13:00:00,72.17,72.5,71.5,72.43,19102.0,70.3311,70.6527,69.6782,70.5845,19102.0
2022-02-25 13:30:00,72.67,73.03,72.26,72.66,32299.0,70.8184,71.1692,70.4188,70.8086,32299.0
2022-02-25 14:00:00,72.36,72.78,71.93,72.49,18331.0,70.5163,70.9256,70.0972,70.6429,18331.0
2022-02-25 14:30:00,72.64,72.64,71.9,72.36,23901.0,70.7891,70.7891,70.068,70.5163,23901.0
2022-02-25 15:00:00,72.25,73.1,72.01,72.73,29318.0,70.4091,71.2374,70.1752,70.8768,29318.0
2022-02-25 15:30:00,73.09,73.6,72.55,73.6,107652.0,71.2277,71.7247,70.7014,71.7247,107652.0
2022-02-28 09:30:00,71.33,73.52,71.3,73.52,112253.0,69.5125,71.6467,69.4833,71.6467,112253.0
2022-02-28 10:00:00,73.47,73.5,72.26,73.47,43479.0,71.598,71.6272,70.4188,71.598,43479.0
2022-02-28 10:30:00,73.5,74.79,73.49,74.66,78001.0,71.6272,72.8843,71.6175,72.7577,78001.0
2022-02-28 11:00:00,74.73,75.54,74.36,75.43,94017.0,72.8259,73.6152,72.4653,73.508,94017.0
2022-02-28 11:30:00,75.55,75.73,74.88,75.28,48424.0,73.625,73.8004,72.972,73.3619,48424.0
2022-02-28 12:00:00,75.25,75.35,73.25,73.65,55272.0,73.3326,73.4301,71.3836,71.7734,55272.0
2022-02-28 12:30:00,73.64,73.64,72.28,73.06,33594.0,71.7636,71.7636,70.4383,71.1984,33594.0
2022-02-28 13:00:00,73.03,74.14,72.81,73.4,27814.0,71.1692,72.2509,70.9548,71.5298,27814.0
2022-02-28 13:30:00,73.23,74.15,73.23,73.83,17151.0,71.3641,72.2606,71.3641,71.9488,17151.0
2022-02-28 14:00:00,73.52,73.56,71.83,71.94,45217.0,71.6467,71.6857,69.9998,70.107,45217.0
2022-02-28 14:30:00,72.02,73.61,71.81,73.33,20267.0,70.1849,71.7344,69.9803,71.4615,20267.0
2022-02-28 15:00:00,73.33,73.79,72.51,73.51,26645.0,71.4615,71.9098,70.6624,71.637,26645.0
2022-02-28 15:30:00,73.36,74.58,72.49,74.14,179190.0,71.4908,72.6797,70.6429,72.2509,179190.0
2022-03-01 09:30:00,73.76,74.8,72.42,72.79,65928.0,71.8806,72.8941,70.5747,70.9353,65928.0
2022-03-01 10:00:00,72.85,73.17,71.88,73.14,46210.0,70.9938,71.3056,70.0485,71.2764,46210.0
2022-03-01 10:30:00,72.9,73.43,71.11,71.43,52330.0,71.0425,71.559,69.2981,69.61,52330.0
2022-03-01 11:00:00,71.46,72.22,71.25,71.34,33484.0,69.6392,70.3798,69.4345,69.5222,33484.0
2022-03-01 11:30:00,71.35,71.35,69.36,69.6,63978.0,69.532,69.532,67.5927,67.8266,63978.0
2022-03-01 12:00:00,69.65,70.32,69.3,70.2,41990.0,67.8753,68.5282,67.5342,68.4113,41990.0
2022-03-01 12:30:00,69.94,71.08,69.88,71.08,14324.0,68.1579,69.2689,68.0994,69.2689,14324.0
2022-03-01 13:00:00,70.87,71.31,69.47,69.47,34505.0,69.0642,69.493,67.6999,67.6999,34505.0
2022-03-01 13:30:00,69.58,69.95,69.09,69.75,27524.0,67.8071,68.1677,67.3296,67.9728,27524.0
2022-03-01 14:00:00,69.83,71.2,69.22,71.04,38844.0,68.0507,69.3858,67.4563,69.2299,38844.0
2022-03-01 14:30:00,71.1,71.8,69.98,70.12,25989.0,69.2884,69.9705,68.1969,68.3333,25989.0
2022-03-01 15:00:00,70.41,71.72,70.0,70.0,24071.0,68.6159,69.8926,68.2164,68.2164,24071.0
2022-03-01 15:30:00,69.87,70.28,68.35,70.01,95947.0,68.0897,68.4893,66.6084,68.2261,95947.0
2022-03-02 09:30:00,71.47,73.65,71.45,73.02,147131.0,69.6489,71.7734,69.6294,71.1594,147131.0
2022-03-02 10:00:00,73.35,73.85,72.02,73.38,57362.0,71.481,71.9683,70.1849,71.5103,57362.0
2022-03-02 10:30:00,73.72,73.93,72.58,73.41,24687.0,71.8416,72.0463,70.7307,71.5395,24687.0
2022-03-02 11:00:00,73.24,74.62,73.13,74.28,35408.0,71.3738,72.7187,71.2666,72.3873,35408.0
2022-03-02 11:30:00,74.32,74.82,74.09,74.36,37760.0,72.4263,72.9136,72.2022,72.4653,37760.0
2022-03-02 12:00:00,74.28,74.86,74.21,74.58,24577.0,72.3873,72.9526,72.3191,72.6797,24577.0
2022-03-02 12:30:00,74.66,75.05,74.48,74.9,10518.0,72.7577,73.1377,72.5822,72.9915,10518.0
2022-03-02 13:00:00,75.15,75.6,75.15,75.47,13807.0,73.2352,73.6737,73.2352,73.547,13807.0
2022-03-02 13:30:00,75.54,75.85,75.33,75.83,20364.0,73.6152,73.9173,73.4106,73.8978,20364.0
2022-03-02 14:00:00,75.8,76.22,75.27,75.48,31184.0,73.8686,74.2779,73.3521,73.5568,31184.0
2022-03-02 14:30:00,75.42,75.93,75.05,75.09,15417.0,73.4983,73.9953,73.1377,73.1767,15417.0
2022-03-02 15:00:00,75.56,75.8,75.05,75.44,15068.0,73.6347,73.8686,73.1377,73.5178,15068.0
2022-03-02 15:30:00,75.47,75.9,74.99,75.27,67862.0,73.547,73.9661,73.0792,73.3521,67862.0
2022-03-03 09:30:00,76.07,76.17,73.51,73.87,97054.0,74.1317,74.2292,71.637,71.9878,97054.0
2022-03-03 10:00:00,74.2,74.2,72.6,72.99,28218.0,72.3094,72.3094,70.7501,71.1302,28218.0
2022-03-03 10:30:00,72.88,73.02,71.42,71.42,60462.0,71.023,71.1594,69.6002,69.6002,60462.0
2022-03-03 11:00:00,71.38,72.6,71.14,72.42,33953.0,69.5612,70.7501,69.3273,70.5747,33953.0
2022-03-03 11:30:00,72.32,72.94,72.06,72.71,30400.0,70.4773,71.0815,70.2239,70.8573,30400.0
2022-03-03 12:00:00,72.45,73.12,71.9,71.9,24053.0,70.604,71.2569,70.068,70.068,24053.0
2022-03-03 12:30:00,71.97,74.07,71.94,73.04,98999.0,70.1362,72.1827,70.107,71.1789,98999.0
2022-03-03 13:00:00,72.92,73.73,72.85,73.56,20762.0,71.062,71.8513,70.9938,71.6857,20762.0
2022-03-03 13:30:00,73.42,73.42,72.72,72.85,6583.0,71.5492,71.5492,70.8671,70.9938,6583.0
2022-03-03 14:00:00,73.03,73.4,72.51,72.73,9327.0,71.1692,71.5298,70.6624,70.8768,9327.0
2022-03-03 14:30:00,72.76,72.81,71.54,71.66,10803.0,70.9061,70.9548,69.7172,69.8341,10803.0
2022-03-03 15:00:00,71.56,71.95,70.8,71.95,21425.0,69.7366,70.1167,68.996,70.1167,21425.0
2022-03-03 15:30:00,71.95,72.52,71.19,72.37,36550.0,70.1167,70.6722,69.3761,70.526,36550.0
2022-03-04 09:30:00,70.2,71.38,69.1,70.34,70517.0,68.4113,69.5612,67.3393,68.5477,70517.0
2022-03-04 10:00:00,70.56,70.57,68.81,69.39,106647.0,68.7621,68.7719,67.0567,67.6219,106647.0
2022-03-04 10:30:00,69.27,69.75,67.95,68.07,30603.0,67.505,67.9728,66.2186,66.3356,30603.0
2022-03-04 11:00:00,68.0,68.35,67.39,68.13,49739.0,66.2674,66.6084,65.6729,66.394,49739.0
2022-03-04 11:30:00,68.01,68.74,67.28,67.74,29446.0,66.2771,66.9885,65.5657,66.014,29446.0
2022-03-04 12:00:00,67.5,69.25,67.26,68.62,54299.0,65.7801,67.4855,65.5462,66.8716,54299.0
2022-03-04 12:30:00,68.46,69.1,68.24,68.9,31987.0,66.7156,67.3393,66.5012,67.1444,31987.0
2022-03-04 13:00:00,69.21,69.91,68.99,69.06,46241.0,67.4465,68.1287,67.2321,67.3003,46241.0
2022-03-04 13:30:00,69.14,69.42,68.4,68.4,22462.0,67.3783,67.6512,66.6572,66.6572,22462.0
2022-03-04 14:00:00,68.49,69.17,68.01,68.7,33543.0,66.7449,67.4075,66.2771,66.9495,33543.0
2022-03-04 14:30:00,68.77,68.98,67.61,67.66,19075.0,67.0177,67.2224,65.8873,65.936,19075.0
2022-03-04 15:00:00,67.64,68.8,67.6,68.56,30074.0,65.9165,67.047,65.8775,66.8131,30074.0
2022-03-04 15:30:00,68.54,69.19,67.85,69.19,76005.0,66.7936,67.427,66.1212,67.427,76005.0
2022-03-07 09:30:00,69.5,69.93,67.86,68.58,131490.0,67.7291,68.1482,66.1309,66.8326,131490.0
2022-03-07 10:00:00,68.57,69.77,67.91,67.98,44475.0,66.8228,67.9923,66.1796,66.2479,44475.0
2022-03-07 10:30:00,67.77,68.55,67.0,67.26,57526.0,66.0432,66.8033,65.2928,65.5462,57526.0
2022-03-07 11:00:00,67.27,68.47,67.27,67.96,34260.0,65.556,66.7254,65.556,66.2284,34260.0
2022-03-07 11:30:00,67.89,67.89,66.18,66.28,64242.0,66.1602,66.1602,64.4937,64.5912,64242.0
2022-03-07 12:00:00,66.25,66.49,65.46,65.98,134608.0,64.5619,64.7958,63.7921,64.2988,134608.0
2022-03-07 12:30:00,65.97,66.77,65.45,66.07,73396.0,64.2891,65.0687,63.7823,64.3865,73396.0
2022-03-07 13:00:00,65.98,66.42,65.35,65.7,42436.0,64.2988,64.7276,63.6849,64.026,42436.0
2022-03-07 13:30:00,65.62,66.17,65.25,65.31,25473.0,63.948,64.484,63.5874,63.6459,25473.0
2022-03-07 14:00:00,65.34,66.14,64.92,65.4,37941.0,63.6751,64.4547,63.2658,63.7336,37941.0
2022-03-07 14:30:00,65.33,65.52,64.8,65.02,42298.0,63.6654,63.8505,63.1489,63.3633,42298.0
2022-03-07 15:00:00,65.03,65.5,64.24,65.36,59779.0,63.373,63.8311,62.6032,63.6946,59779.0
2022-03-07 15:30:00,65.24,65.24,63.91,64.0,104113.0,63.5777,63.5777,62.2816,62.3693,104113.0
2022-03-08 09:30:00,64.53,65.35,63.71,64.75,91367.0,62.8858,63.6849,62.0867,63.1002,91367.0
2022-03-08 10:00:00,64.62,65.82,63.82,64.15,103353.0,62.9735,64.1429,62.1939,62.5154,103353.0
2022-03-08 10:30:00,64.06,65.98,63.64,65.97,38761.0,62.4277,64.2988,62.0184,64.2891,38761.0
2022-03-08 11:00:00,65.99,66.49,64.95,65.15,56072.0,64.3086,64.7958,63.2951,63.49,56072.0
2022-03-08 11:30:00,65.05,66.23,64.14,65.78,35343.0,63.3925,64.5424,62.5057,64.1039,35343.0
2022-03-08 12:00:00,65.78,68.93,65.71,68.42,217771.0,64.1039,67.1737,64.0357,66.6766,217771.0
2022-03-08 12:30:00,68.34,68.7,67.67,68.47,58081.0,66.5987,66.9495,65.9458,66.7254,58081.0
2022-03-08 13:00:00,68.63,69.61,67.88,67.88,40991.0,66.8813,67.8363,66.1504,66.1504,40991.0
2022-03-08 13:30:00,67.64,67.64,66.05,66.05,72784.0,65.9165,65.9165,64.367,64.367,72784.0
2022-03-08 14:00:00,66.01,66.73,65.15,66.7,102952.0,64.3281,65.0297,63.49,65.0005,102952.0
2022-03-08 14:30:00,66.65,67.97,66.4,67.43,31425.0,64.9517,66.2381,64.7081,65.7119,31425.0
2022-03-08 15:00:00,67.38,68.22,66.36,66.38,68835.0,65.6631,66.4817,64.6691,64.6886,68835.0
2022-03-08 15:30:00,66.17,66.46,64.95,64.95,75548.0,64.484,64.7666,63.2951,63.2951,75548.0
2022-03-09 09:30:00,68.33,69.82,67.83,68.91,118053.0,66.5889,68.041,66.1017,67.1542,118053.0
2022-03-09 10:00:00,69.44,69.83,68.91,69.71,29655.0,67.6707,68.0507,67.1542,67.9338,29655.0
2022-03-09 10:30:00,69.81,70.4,69.62,70.4,49194.0,68.0312,68.6062,67.8461,68.6062,49194.0
2022-03-09 11:00:00,70.4,70.52,69.74,70.25,29687.0,68.6062,68.7231,67.963,68.46,29687.0
2022-03-09 11:30:00,70.18,70.8,70.04,70.78,9436.0,68.3918,68.996,68.2554,68.9765,9436.0
2022-03-09 12:00:00,70.9,71.01,70.3,70.58,29881.0,69.0935,69.2007,68.5087,68.7816,29881.0
2022-03-09 12:30:00,70.59,71.09,70.54,70.75,14667.0,68.7914,69.2786,68.7426,68.9473,14667.0
2022-03-09 13:00:00,70.65,71.06,70.3,70.93,12803.0,68.8498,69.2494,68.5087,69.1227,12803.0
2022-03-09 13:30:00,71.05,71.05,69.9,69.94,22010.0,69.2396,69.2396,68.1189,68.1579,22010.0
2022-03-09 14:00:00,69.96,70.31,69.65,69.94,18688.0,68.1774,68.5185,67.8753,68.1579,18688.0
2022-03-09 14:30:00,70.12,70.72,70.09,70.53,17289.0,68.3333,68.918,68.3041,68.7329,17289.0
2022-03-09 15:00:00,70.46,71.14,70.44,70.71,16088.0,68.6647,69.3273,68.6452,68.9083,16088.0
2022-03-09 15:30:00,70.84,71.1,70.05,70.45,46209.0,69.035,69.2884,68.2651,68.6549,46209.0
2022-03-10 09:30:00,67.36,69.19,66.88,68.95,89267.0,65.6437,67.427,65.1759,67.1931,89267.0
2022-03-10 10:00:00,68.98,69.41,68.11,68.25,76092.0,67.2224,67.6414,66.3745,66.511,76092.0
2022-03-10 10:30:00,68.05,68.1,66.9,67.01,20670.0,66.3161,66.3648,65.1954,65.3026,20670.0
2022-03-10 11:00:00,66.95,67.08,66.54,66.72,21442.0,65.2441,65.3708,64.8446,65.02,21442.0
2022-03-10 11:30:00,67.1,67.37,66.75,67.37,16336.0,65.3903,65.6534,65.0492,65.6534,16336.0
2022-03-10 12:00:00,67.47,68.3,67.44,68.0,23234.0,65.7509,66.5597,65.7216,66.2674,23234.0
2022-03-10 12:30:00,67.91,67.91,67.17,67.31,10916.0,66.1796,66.1796,65.4585,65.5949,10916.0
2022-03-10 13:00:00,67.54,67.82,67.05,67.71,9980.0,65.8191,66.0919,65.3416,65.9847,9980.0
2022-03-10 13:30:00,67.66,68.17,67.36,68.1,13655.0,65.936,66.433,65.6437,66.3648,13655.0
2022-03-10 14:00:00,68.11,69.14,68.03,69.08,28563.0,66.3745,67.3783,66.2966,67.3198,28563.0
2022-03-10 14:30:00,69.3,69.66,68.76,69.45,14111.0,67.5342,67.8851,67.008,67.6804,14111.0
2022-03-10 15:00:00,69.37,69.44,68.62,69.44,12682.0,67.6024,67.6707,66.8716,67.6707,12682.0
2022-03-10 15:30:00,69.5,70.15,69.02,70.05,44292.0,67.7291,68.3626,67.2614,68.2651,44292.0
2022-03-11 09:30:00,71.03,71.92,70.6,70.8,50665.0,69.2201,70.0875,68.8011,68.996,50665.0
2022-03-11 10:00:00,70.86,70.87,68.91,69.13,42121.0,69.0545,69.0642,67.1542,67.3686,42121.0
2022-03-11 10:30:00,69.04,69.39,68.35,69.39,24953.0,67.2809,67.6219,66.6084,67.6219,24953.0
2022-03-11 11:00:00,69.38,69.38,68.46,68.6,13160.0,67.6122,67.6122,66.7156,66.8521,13160.0
2022-03-11 11:30:00,68.39,68.54,67.72,68.27,50102.0,66.6474,66.7936,65.9945,66.5305,50102.0
2022-03-11 12:00:00,68.11,68.69,67.88,67.88,13927.0,66.3745,66.9398,66.1504,66.1504,13927.0
2022-03-11 12:30:00,67.88,68.24,67.56,68.15,11719.0,66.1504,66.5012,65.8386,66.4135,11719.0
2022-03-11 13:00:00,68.37,68.58,68.1,68.58,6401.0,66.6279,66.8326,66.3648,66.8326,6401.0
2022-03-11 13:30:00,68.63,68.68,67.81,67.81,15924.0,66.8813,66.93,66.0822,66.0822,15924.0
2022-03-11 14:00:00,67.69,68.55,67.66,68.44,15415.0,65.9652,66.8033,65.936,66.6961,15415.0
2022-03-11 14:30:00,68.29,68.32,67.5,67.73,8295.0,66.55,66.5792,65.7801,66.0042,8295.0
2022-03-11 15:00:00,67.55,67.79,67.26,67.26,17224.0,65.8288,66.0627,65.5462,65.5462,17224.0
2022-03-11 15:30:00,67.13,67.24,66.44,66.69,135526.0,65.4195,65.5267,64.7471,64.9907,135526.0
2022-03-14 09:30:00,67.15,67.41,64.93,65.58,199070.0,65.439,65.6924,63.2756,63.909,199070.0
2022-03-14 10:00:00,65.4,67.06,65.34,66.71,38395.0,63.7336,65.3513,63.6751,65.0102,38395.0
2022-03-14 10:30:00,66.5,66.75,65.87,66.39,19063.0,64.8056,65.0492,64.1916,64.6984,19063.0
2022-03-14 11:00:00,66.66,66.66,65.08,65.23,43717.0,64.9615,64.9615,63.4218,63.5679,43717.0
2022-03-14 11:30:00,65.16,65.29,64.0,64.41,55298.0,63.4997,63.6264,62.3693,62.7688,55298.0
2022-03-14 12:00:00,64.37,64.45,63.88,64.28,12542.0,62.7298,62.8078,62.2523,62.6421,12542.0
2022-03-14 12:30:00,64.33,64.45,63.5,63.5,15957.0,62.6909,62.8078,61.882,61.882,15957.0
2022-03-14 13:00:00,63.46,63.46,62.74,62.75,43349.0,61.843,61.843,61.1414,61.1511,43349.0
2022-03-14 13:30:00,62.84,62.84,62.1,62.22,30069.0,61.2388,61.2388,60.5177,60.6346,30069.0
2022-03-14 14:00:00,62.21,62.58,61.94,62.11,15901.0,60.6249,60.9855,60.3618,60.5274,15901.0
2022-03-14 14:30:00,62.03,62.73,62.02,62.58,21726.0,60.4495,61.1316,60.4397,60.9855,21726.0
2022-03-14 15:00:00,62.56,63.08,62.25,62.63,31907.0,60.966,61.4727,60.6639,61.0342,31907.0
2022-03-14 15:30:00,62.41,62.99,61.79,62.73,74990.0,60.8198,61.385,60.2156,61.1316,74990.0
2022-03-15 09:30:00,63.27,64.55,62.84,63.53,108291.0,61.6579,62.9053,61.2388,61.9112,108291.0
2022-03-15 10:00:00,63.61,64.69,63.0,64.63,66722.0,61.9892,63.0417,61.3948,62.9832,66722.0
2022-03-15 10:30:00,64.74,65.1,64.18,64.35,69690.0,63.0904,63.4412,62.5447,62.7104,69690.0
2022-03-15 11:00:00,64.42,64.54,63.98,64.52,21571.0,62.7786,62.8955,62.3498,62.876,21571.0
2022-03-15 11:30:00,64.55,64.59,63.22,63.79,36836.0,62.9053,62.9442,61.6091,62.1646,36836.0
2022-03-15 12:00:00,63.69,64.06,63.38,64.03,20355.0,62.0672,62.4277,61.7651,62.3985,20355.0
2022-03-15 12:30:00,64.16,64.37,63.26,63.66,10641.0,62.5252,62.7298,61.6481,62.0379,10641.0
2022-03-15 13:00:00,63.79,64.31,63.17,63.33,10007.0,62.1646,62.6714,61.5604,61.7163,10007.0
2022-03-15 13:30:00,63.27,64.03,63.21,64.01,30616.0,61.6579,62.3985,61.5994,62.379,30616.0
2022-03-15 14:00:00,63.99,64.08,62.97,63.46,30717.0,62.3595,62.4472,61.3655,61.843,30717.0
2022-03-15 14:30:00,63.33,64.89,63.19,64.88,23826.0,61.7163,63.2366,61.5799,63.2268,23826.0
2022-03-15 15:00:00,64.73,65.27,64.55,65.05,46454.0,63.0807,63.6069,62.9053,63.3925,46454.0
2022-03-15 15:30:00,65.19,65.62,65.08,65.52,74413.0,63.5289,63.948,63.4218,63.8505,74413.0
2022-03-16 09:30:00,67.48,69.4,67.43,69.05,80645.0,65.7606,67.6317,65.7119,67.2906,80645.0
2022-03-16 10:00:00,69.25,70.65,68.83,70.5,61354.0,67.4855,68.8498,67.0762,68.7036,61354.0
2022-03-16 10:30:00,70.39,70.77,69.02,69.34,38568.0,68.5965,68.9668,67.2614,67.5732,38568.0
2022-03-16 11:00:00,69.33,69.88,68.87,69.8,18864.0,67.5635,68.0994,67.1152,68.0215,18864.0
2022-03-16 11:30:00,69.85,70.0,69.44,69.97,22984.0,68.0702,68.2164,67.6707,68.1872,22984.0
2022-03-16 12:00:00,69.93,70.55,69.93,70.25,22582.0,68.1482,68.7524,68.1482,68.46,22582.0
2022-03-16 12:30:00,70.33,70.4,69.35,69.96,31300.0,68.538,68.6062,67.583,68.1774,31300.0
2022-03-16 13:00:00,69.95,70.03,68.95,69.44,25703.0,68.1677,68.2456,67.1931,67.6707,25703.0
2022-03-16 13:30:00,69.43,69.94,69.2,69.94,5766.0,67.6609,68.1579,67.4368,68.1579,5766.0
2022-03-16 14:00:00,69.15,69.56,67.13,67.19,47994.0,67.388,67.7876,65.4195,65.478,47994.0
2022-03-16 14:30:00,67.0,69.64,66.01,69.21,84979.0,65.2928,67.8656,64.3281,67.4465,84979.0
2022-03-16 15:00:00,69.32,70.57,69.03,70.26,35055.0,67.5537,68.7719,67.2711,68.4698,35055.0
2022-03-16 15:30:00,70.38,71.76,69.83,71.71,88149.0,68.5867,69.9315,68.0507,69.8828,88149.0
2022-03-17 09:30:00,70.58,72.85,70.11,72.85,69873.0,68.7816,70.9938,68.3236,70.9938,69873.0
2022-03-17 10:00:00,72.82,73.22,72.13,73.22,45977.0,70.9645,71.3543,70.2921,71.3543,45977.0
2022-03-17 10:30:00,73.0,73.02,72.16,72.64,29715.0,71.1399,71.1594,70.3214,70.7891,29715.0
2022-03-17 11:00:00,72.27,73.19,72.27,72.9,17443.0,70.4285,71.3251,70.4285,71.0425,17443.0
2022-03-17 11:30:00,72.9,73.69,72.89,73.65,18747.0,71.0425,71.8124,71.0328,71.7734,18747.0
2022-03-17 12:00:00,73.69,73.95,73.45,73.73,10026.0,71.8124,72.0657,71.5785,71.8513,10026.0
2022-03-17 12:30:00,73.76,74.25,73.69,74.25,8383.0,71.8806,72.3581,71.8124,72.3581,8383.0
2022-03-17 13:00:00,74.25,74.52,73.86,74.43,10068.0,72.3581,72.6212,71.978,72.5335,10068.0
2022-03-17 13:30:00,74.38,75.01,74.33,75.01,20502.0,72.4848,73.0987,72.4361,73.0987,20502.0
2022-03-17 14:00:00,74.98,75.1,74.41,74.48,22009.0,73.0695,73.1864,72.514,72.5822,22009.0
2022-03-17 14:30:00,74.5,74.9,74.46,74.89,6304.0,72.6017,72.9915,72.5627,72.9818,6304.0
2022-03-17 15:00:00,74.84,75.04,74.17,74.67,16201.0,72.9331,73.128,72.2801,72.7674,16201.0
2022-03-17 15:30:00,74.64,75.32,74.56,75.32,34466.0,72.7382,73.4008,72.6602,73.4008,34466.0
2022-03-18 09:30:00,74.06,75.46,73.98,75.29,62273.0,72.1729,73.5373,72.095,73.3716,62273.0
2022-03-18 10:00:00,75.53,76.65,75.45,76.25,31422.0,73.6055,74.6969,73.5275,74.3071,31422.0
2022-03-18 10:30:00,76.21,76.21,74.94,75.33,21463.0,74.2682,74.2682,73.0305,73.4106,21463.0
2022-03-18 11:00:00,75.17,75.5,74.44,74.56,17664.0,73.2547,73.5762,72.5433,72.6602,17664.0
2022-03-18 11:30:00,74.67,75.17,74.57,74.75,47550.0,72.7674,73.2547,72.6699,72.8454,47550.0
2022-03-18 12:00:00,74.6,75.78,74.6,75.78,6631.0,72.6992,73.8491,72.6992,73.8491,6631.0
2022-03-18 12:30:00,75.76,76.36,75.76,76.35,13460.0,73.8296,74.4143,73.8296,74.4046,13460.0
2022-03-18 13:00:00,76.47,76.83,76.24,76.83,14770.0,74.5215,74.8724,74.2974,74.8724,14770.0
2022-03-18 13:30:00,76.77,77.0,76.56,76.74,14388.0,74.8139,75.038,74.6092,74.7847,14388.0
2022-03-18 14:00:00,76.78,76.87,76.46,76.56,11841.0,74.8236,74.9113,74.5118,74.6092,11841.0
2022-03-18 14:30:00,76.55,76.85,76.5,76.67,8191.0,74.5995,74.8919,74.5508,74.7164,8191.0
2022-03-18 15:00:00,76.65,77.24,76.59,77.2,23457.0,74.6969,75.2719,74.6385,75.2329,23457.0
2022-03-18 15:30:00,77.2,77.71,76.96,77.37,37078.0,75.2329,75.7299,74.999,75.3986,37078.0
2022-03-21 09:30:00,77.56,78.51,75.93,76.46,100621.0,75.5838,76.5096,73.9953,74.5118,100621.0
2022-03-21 10:00:00,76.3,77.0,75.92,76.11,14063.0,74.3559,75.038,73.9855,74.1707,14063.0
2022-03-21 10:30:00,76.17,76.95,75.88,76.86,11176.0,74.2292,74.9893,73.9466,74.9016,11176.0
2022-03-21 11:00:00,76.82,76.9,76.13,76.29,14901.0,74.8626,74.9406,74.1902,74.3461,14901.0
2022-03-21 11:30:00,76.11,76.93,75.89,76.9,13939.0,74.1707,74.9698,73.9563,74.9406,13939.0
2022-03-21 12:00:00,76.8,77.32,76.31,77.2,6878.0,74.8431,75.3499,74.3656,75.2329,6878.0
2022-03-21 12:30:00,77.1,77.1,75.3,75.41,23005.0,75.1355,75.1355,73.3813,73.4885,23005.0
2022-03-21 13:00:00,75.45,75.53,74.05,74.15,20492.0,73.5275,73.6055,72.1632,72.2606,20492.0
2022-03-21 13:30:00,74.16,74.76,74.11,74.76,6375.0,72.2704,72.8551,72.2217,72.8551,6375.0
2022-03-21 14:00:00,74.92,75.19,74.45,75.17,11475.0,73.011,73.2741,72.553,73.2547,11475.0
2022-03-21 14:30:00,75.08,75.22,74.21,74.21,10182.0,73.167,73.3034,72.3191,72.3191,10182.0
2022-03-21 15:00:00,74.05,74.75,73.86,74.75,50238.0,72.1632,72.8454,71.978,72.8454,50238.0
2022-03-21 15:30:00,74.73,75.46,73.95,75.43,88608.0,72.8259,73.5373,72.0657,73.508,88608.0
2022-03-22 09:30:00,76.42,78.8,76.3,78.8,40680.0,74.4728,76.7922,74.3559,76.7922,40680.0
2022-03-22 10:00:00,78.89,79.12,77.91,78.19,21340.0,76.8799,77.104,75.9248,76.1977,21340.0
2022-03-22 10:30:00,78.23,78.29,77.59,77.83,19817.0,76.2367,76.2952,75.613,75.8469,19817.0
2022-03-22 11:00:00,77.83,77.84,77.29,77.33,19662.0,75.8469,75.8566,75.3206,75.3596,19662.0
2022-03-22 11:30:00,77.32,77.33,76.73,76.73,23629.0,75.3499,75.3596,74.7749,74.7749,23629.0
2022-03-22 12:00:00,76.73,76.76,76.0,76.21,39916.0,74.7749,74.8041,74.0635,74.2682,39916.0
2022-03-22 12:30:00,76.08,76.7,75.94,76.7,19816.0,74.1415,74.7457,74.005,74.7457,19816.0
2022-03-22 13:00:00,76.85,77.3,76.79,76.94,12316.0,74.8919,75.3304,74.8334,74.9796,12316.0
2022-03-22 13:30:00,77.28,77.57,77.18,77.53,16470.0,75.3109,75.5935,75.2134,75.5545,16470.0
2022-03-22 14:00:00,77.38,77.71,77.15,77.45,4091.0,75.4083,75.7299,75.1842,75.4766,4091.0
2022-03-22 14:30:00,77.41,77.95,77.41,77.95,4941.0,75.4376,75.9638,75.4376,75.9638,4941.0
2022-03-22 15:00:00,77.87,78.01,77.4,77.41,6203.0,75.8859,76.0223,75.4278,75.4376,6203.0
2022-03-22 15:30:00,77.29,78.14,77.29,77.64,35418.0,75.3206,76.149,75.3206,75.6617,35418.0
2022-03-23 09:30:00,76.25,76.77,74.48,74.67,41728.0,74.3071,74.8139,72.5822,72.7674,41728.0
2022-03-23 10:00:00,74.5,75.77,74.21,75.48,25500.0,72.6017,73.8394,72.3191,73.5568,25500.0
2022-03-23 10:30:00,75.59,76.15,75.34,75.86,13147.0,73.664,74.2097,73.4203,73.9271,13147.0
2022-03-23 11:00:00,75.92,76.74,75.92,76.6,16886.0,73.9855,74.7847,73.9855,74.6482,16886.0
2022-03-23 11:30:00,76.54,77.09,76.54,77.05,11725.0,74.5897,75.1257,74.5897,75.0868,11725.0
2022-03-23 12:00:00,77.05,77.37,76.01,76.39,22378.0,75.0868,75.3986,74.0733,74.4436,22378.0
2022-03-23 12:30:00,76.47,76.56,75.82,76.07,6101.0,74.5215,74.6092,73.8881,74.1317,6101.0
2022-03-23 13:00:00,76.1,76.1,74.6,74.63,20237.0,74.161,74.161,72.6992,72.7284,20237.0
2022-03-23 13:30:00,74.64,74.94,74.29,74.91,16148.0,72.7382,73.0305,72.3971,73.0013,16148.0
2022-03-23 14:00:00,74.91,74.93,74.01,74.52,17937.0,73.0013,73.0208,72.1242,72.6212,17937.0
2022-03-23 14:30:00,74.5,74.82,74.1,74.23,30916.0,72.6017,72.9136,72.2119,72.3386,30916.0
2022-03-23 15:00:00,74.13,74.52,73.88,74.28,19962.0,72.2412,72.6212,71.9975,72.3873,19962.0
2022-03-23 15:30:00,74.24,74.55,73.55,73.69,43299.0,72.3484,72.6505,71.6759,71.8124,43299.0
2022-03-24 09:30:00,74.72,74.72,73.09,73.9,51325.0,72.8161,72.8161,71.2277,72.017,51325.0
2022-03-24 10:00:00,73.94,74.72,72.91,73.4,15857.0,72.056,72.8161,71.0522,71.5298,15857.0
2022-03-24 10:30:00,73.42,74.37,73.3,73.84,10810.0,71.5492,72.475,71.4323,71.9585,10810.0
2022-03-24 11:00:00,74.1,74.94,74.0,74.89,29556.0,72.2119,73.0305,72.1145,72.9818,29556.0
2022-03-24 11:30:00,74.86,75.3,74.69,75.19,12555.0,72.9526,73.3813,72.7869,73.2741,12555.0
2022-03-24 12:00:00,75.0,75.2,74.58,74.8,13393.0,73.089,73.2839,72.6797,72.8941,13393.0
2022-03-24 12:30:00,74.87,75.08,74.57,75.0,6475.0,72.9623,73.167,72.6699,73.089,6475.0
2022-03-24 13:00:00,75.1,75.3,75.0,75.17,3782.0,73.1864,73.3813,73.089,73.2547,3782.0
2022-03-24 13:30:00,75.12,75.33,75.11,75.24,25603.0,73.2059,73.4106,73.1962,73.3229,25603.0
2022-03-24 14:00:00,75.2,75.4,74.89,75.09,5615.0,73.2839,73.4788,72.9818,73.1767,5615.0
2022-03-24 14:30:00,75.09,75.56,74.98,75.54,3807.0,73.1767,73.6347,73.0695,73.6152,3807.0
2022-03-24 15:00:00,75.37,75.95,75.37,75.92,8177.0,73.4496,74.0148,73.4496,73.9855,8177.0
2022-03-24 15:30:00,75.8,76.25,75.5,76.25,22454.0,73.8686,74.3071,73.5762,74.3071,22454.0
2022-03-25 09:30:00,76.55,76.55,75.39,75.6,48871.0,74.5995,74.5995,73.4691,73.6737,48871.0
2022-03-25 10:00:00,75.81,76.51,75.64,76.07,10725.0,73.8784,74.5605,73.7127,74.1317,10725.0
2022-03-25 10:30:00,76.19,77.06,76.19,76.98,18085.0,74.2487,75.0965,74.2487,75.0185,18085.0
2022-03-25 11:00:00,77.03,77.04,74.76,74.96,28407.0,75.0673,75.077,72.8551,73.05,28407.0
2022-03-25 11:30:00,75.11,75.6,74.97,75.29,10643.0,73.1962,73.6737,73.0598,73.3716,10643.0
2022-03-25 12:00:00,75.27,76.05,75.27,75.84,6198.0,73.3521,74.1122,73.3521,73.9076,6198.0
2022-03-25 12:30:00,75.88,75.95,75.33,75.55,3520.0,73.9466,74.0148,73.4106,73.625,3520.0
2022-03-25 13:00:00,75.59,75.95,75.1,75.14,10825.0,73.664,74.0148,73.1864,73.2254,10825.0
2022-03-25 13:30:00,75.3,76.19,75.25,76.19,11000.0,73.3813,74.2487,73.3326,74.2487,11000.0
2022-03-25 14:00:00,76.19,76.46,76.11,76.4,10108.0,74.2487,74.5118,74.1707,74.4533,10108.0
2022-03-25 14:30:00,76.6,76.61,76.37,76.37,10330.0,74.6482,74.658,74.4241,74.4241,10330.0
2022-03-25 15:00:00,76.45,76.45,75.42,75.45,17893.0,74.502,74.502,73.4983,73.5275,17893.0
2022-03-25 15:30:00,75.4,76.61,75.19,76.53,27730.0,73.4788,74.658,73.2741,74.58,27730.0
2022-03-28 09:30:00,76.0,76.36,75.25,75.67,28573.0,74.0635,74.4143,73.3326,73.7419,28573.0
2022-03-28 10:00:00,75.6,75.93,74.85,75.07,16414.0,73.6737,73.9953,72.9428,73.1572,16414.0
2022-03-28 10:30:00,75.4,75.41,74.85,75.33,9870.0,73.4788,73.4885,72.9428,73.4106,9870.0
2022-03-28 11:00:00,75.3,75.3,74.45,74.85,22861.0,73.3813,73.3813,72.553,72.9428,22861.0
2022-03-28 11:30:00,74.73,74.73,73.4,73.42,28480.0,72.8259,72.8259,71.5298,71.5492,28480.0
2022-03-28 12:00:00,73.51,73.98,73.13,73.51,17216.0,71.637,72.095,71.2666,71.637,17216.0
2022-03-28 12:30:00,73.58,74.32,73.42,74.32,46687.0,71.7052,72.4263,71.5492,72.4263,46687.0
2022-03-28 13:00:00,74.48,74.77,74.16,74.77,10428.0,72.5822,72.8648,72.2704,72.8648,10428.0
2022-03-28 13:30:00,74.8,74.89,74.54,74.71,2900.0,72.8941,72.9818,72.6407,72.8064,2900.0
2022-03-28 14:00:00,74.74,74.81,74.17,74.56,5425.0,72.8356,72.9038,72.2801,72.6602,5425.0
2022-03-28 14:30:00,74.58,75.33,74.45,75.33,14472.0,72.6797,73.4106,72.553,73.4106,14472.0
2022-03-28 15:00:00,75.31,75.45,75.09,75.44,16349.0,73.3911,73.5275,73.1767,73.5178,16349.0
2022-03-28 15:30:00,75.44,76.56,75.32,76.55,44325.0,73.5178,74.6092,73.4008,74.5995,44325.0
2022-03-29 09:30:00,78.48,81.33,78.48,80.33,92975.0,76.4803,79.2577,76.4803,78.2832,92975.0
2022-03-29 10:00:00,80.4,80.6,78.9,80.59,29779.0,78.3514,78.5463,76.8896,78.5366,29779.0
2022-03-29 10:30:00,80.7,81.46,80.51,81.45,31936.0,78.6438,79.3844,78.4586,79.3746,31936.0
2022-03-29 11:00:00,81.5,81.55,80.83,81.16,21817.0,79.4234,79.4721,78.7704,79.092,21817.0
2022-03-29 11:30:00,81.31,81.67,81.03,81.14,16042.0,79.2382,79.589,78.9653,79.0725,16042.0
2022-03-29 12:00:00,81.11,81.15,80.64,80.7,13161.0,79.0433,79.0823,78.5853,78.6438,13161.0
2022-03-29 12:30:00,80.88,80.9,80.18,80.42,56473.0,78.8192,78.8387,78.137,78.3709,56473.0
2022-03-29 13:00:00,80.1,80.61,79.92,80.46,11383.0,78.059,78.556,77.8836,78.4099,11383.0
2022-03-29 13:30:00,80.43,81.46,80.42,81.46,13829.0,78.3806,79.3844,78.3709,79.3844,13829.0
2022-03-29 14:00:00,81.54,82.25,81.43,82.25,20599.0,79.4623,80.1543,79.3552,80.1543,20599.0
2022-03-29 14:30:00,82.27,82.51,82.19,82.39,27648.0,80.1737,80.4076,80.0958,80.2907,27648.0
2022-03-29 15:00:00,82.23,82.92,82.2,82.92,21679.0,80.1348,80.8072,80.1055,80.8072,21679.0
2022-03-29 15:30:00,82.99,83.3,82.27,82.74,46685.0,80.8754,81.1775,80.1737,80.6318,46685.0
2022-03-30 09:30:00,82.34,82.57,81.48,82.56,33815.0,80.242,80.4661,79.4039,80.4564,33815.0
2022-03-30 10:00:00,82.65,82.68,81.64,82.08,12455.0,80.5441,80.5733,79.5598,79.9886,12455.0
2022-03-30 10:30:00,81.73,82.22,81.58,81.58,8935.0,79.6475,80.125,79.5013,79.5013,8935.0
2022-03-30 11:00:00,81.59,81.97,80.93,80.97,28501.0,79.5111,79.8814,78.8679,78.9069,28501.0
2022-03-30 11:30:00,81.16,81.37,80.97,81.19,12422.0,79.092,79.2967,78.9069,79.1213,12422.0
2022-03-30 12:00:00,81.1,81.15,80.61,80.98,7920.0,79.0336,79.0823,78.556,78.9166,7920.0
2022-03-30 12:30:00,81.09,81.14,80.84,81.0,8409.0,79.0238,79.0725,78.7802,78.9361,8409.0
2022-03-30 13:00:00,80.82,80.82,79.81,79.89,15534.0,78.7607,78.7607,77.7764,77.8544,15534.0
2022-03-30 13:30:00,79.9,80.07,79.5,79.79,61787.0,77.8641,78.0298,77.4743,77.7569,61787.0
2022-03-30 14:00:00,79.75,80.02,79.0,79.11,21152.0,77.718,77.9811,76.9871,77.0943,21152.0
2022-03-30 14:30:00,79.21,79.39,78.25,78.25,15043.0,77.1917,77.3671,76.2562,76.2562,15043.0
2022-03-30 15:00:00,78.25,78.25,76.76,77.39,24956.0,76.2562,76.2562,74.8041,75.4181,24956.0
2022-03-30 15:30:00,77.32,77.91,77.08,77.84,28960.0,75.3499,75.9248,75.116,75.8566,28960.0
2022-03-31 09:30:00,77.44,79.37,77.11,78.76,33403.0,75.4668,77.3476,75.1452,76.7532,33403.0
2022-03-31 10:00:00,78.56,78.56,77.4,77.73,26239.0,76.5583,76.5583,75.4278,75.7494,26239.0
2022-03-31 10:30:00,77.89,79.13,77.82,79.06,14435.0,75.9054,77.1138,75.8371,77.0455,14435.0
2022-03-31 11:00:00,78.95,78.95,77.71,77.76,9346.0,76.9383,76.9383,75.7299,75.7787,9346.0
2022-03-31 11:30:00,77.84,78.15,77.61,78.0,7314.0,75.8566,76.1587,75.6325,76.0125,7314.0
2022-03-31 12:00:00,78.02,78.13,77.5,77.5,8510.0,76.032,76.1392,75.5253,75.5253,8510.0
2022-03-31 12:30:00,77.69,77.73,77.28,77.48,7219.0,75.7104,75.7494,75.3109,75.5058,7219.0
2022-03-31 13:00:00,77.5,77.69,76.93,77.49,8341.0,75.5253,75.7104,74.9698,75.5155,8341.0
2022-03-31 13:30:00,77.55,77.7,77.28,77.66,5396.0,75.574,75.7202,75.3109,75.6812,5396.0
2022-03-31 14:00:00,77.16,77.16,76.7,76.94,7211.0,75.194,75.194,74.7457,74.9796,7211.0
2022-03-31 14:30:00,76.92,77.18,76.82,77.14,8294.0,74.9601,75.2134,74.8626,75.1745,8294.0
2022-03-31 15:00:00,77.38,77.58,76.41,76.42,10286.0,75.4083,75.6033,74.4631,74.4728,10286.0
2022-03-31 15:30:00,76.4,76.4,75.24,75.25,32983.0,74.4533,74.4533,73.3229,73.3326,32983.0
2022-04-01 09:30:00,76.34,77.92,76.34,77.7,34667.0,74.3948,75.9346,74.3948,75.7202,34667.0
2022-04-01 10:00:00,77.76,77.77,75.86,76.12,20724.0,75.7787,75.7884,73.9271,74.1805,20724.0
2022-04-01 10:30:00,76.23,77.16,76.23,76.96,16362.0,74.2876,75.194,74.2876,74.999,16362.0
2022-04-01 11:00:00,76.97,77.6,76.78,77.03,10141.0,75.0088,75.6227,74.8236,75.0673,10141.0
2022-04-01 11:30:00,77.15,77.15,76.0,76.0,8840.0,75.1842,75.1842,74.0635,74.0635,8840.0
2022-04-01 12:00:00,76.07,76.07,75.49,75.82,8897.0,74.1317,74.1317,73.5665,73.8881,8897.0
2022-04-01 12:30:00,75.69,75.85,75.03,75.58,12620.0,73.7614,73.9173,73.1182,73.6542,12620.0
2022-04-01 13:00:00,75.55,75.75,75.2,75.32,8032.0,73.625,73.8199,73.2839,73.4008,8032.0
2022-04-01 13:30:00,75.39,76.28,75.39,76.07,7249.0,73.4691,74.3364,73.4691,74.1317,7249.0
2022-04-01 14:00:00,76.11,76.98,76.11,76.98,11410.0,74.1707,75.0185,74.1707,75.0185,11410.0
2022-04-01 14:30:00,77.05,77.47,77.0,77.14,10977.0,75.0868,75.4961,75.038,75.1745,10977.0
2022-04-01 15:00:00,77.38,77.75,76.68,76.92,9286.0,75.4083,75.7689,74.7262,74.9601,9286.0
2022-04-01 15:30:00,76.91,77.91,76.7,77.71,40398.0,74.9503,75.9248,74.7457,75.7299,40398.0
2022-04-04 09:30:00,78.22,78.74,77.23,77.31,28270.0,76.2269,76.7337,75.2622,75.3401,28270.0
2022-04-04 10:00:00,77.25,77.32,76.03,77.0,27956.0,75.2817,75.3499,74.0927,75.038,27956.0
2022-04-04 10:30:00,76.92,77.43,76.88,77.41,9363.0,74.9601,75.4571,74.9211,75.4376,9363.0
2022-04-04 11:00:00,77.5,77.6,77.35,77.39,4887.0,75.5253,75.6227,75.3791,75.4181,4887.0
2022-04-04 11:30:00,77.6,78.4,77.57,78.4,20796.0,75.6227,76.4024,75.5935,76.4024,20796.0
2022-04-04 12:00:00,78.4,78.44,77.74,77.9,10455.0,76.4024,76.4413,75.7592,75.9151,10455.0
2022-04-04 12:30:00,77.84,77.93,77.66,77.84,7155.0,75.8566,75.9443,75.6812,75.8566,7155.0
2022-04-04 13:00:00,77.51,77.8,77.42,77.77,976.0,75.535,75.8176,75.4473,75.7884,976.0
2022-04-04 13:30:00,77.58,78.0,77.49,78.0,5550.0,75.6033,76.0125,75.5155,76.0125,5550.0
2022-04-04 14:00:00,77.94,78.2,77.64,78.2,13024.0,75.9541,76.2075,75.6617,76.2075,13024.0
2022-04-04 14:30:00,78.18,78.5,78.14,78.38,16411.0,76.188,76.4998,76.149,76.3829,16411.0
2022-04-04 15:00:00,78.4,78.41,78.12,78.15,11485.0,76.4024,76.4121,76.1295,76.1587,11485.0
2022-04-04 15:30:00,78.19,78.49,77.86,78.33,41877.0,76.1977,76.4901,75.8761,76.3341,41877.0
2022-04-05 09:30:00,78.23,79.8,77.46,77.5,33337.0,76.2367,77.7667,75.4863,75.5253,33337.0
2022-04-05 10:00:00,77.52,78.0,74.72,75.39,45976.0,75.5448,76.0125,72.8161,73.4691,45976.0
2022-04-05 10:30:00,75.34,75.73,74.88,75.33,13203.0,73.4203,73.8004,72.972,73.4106,13203.0
2022-04-05 11:00:00,75.41,75.66,75.0,75.27,11846.0,73.4885,73.7322,73.089,73.3521,11846.0
2022-04-05 11:30:00,75.31,75.5,74.86,74.86,17515.0,73.3911,73.5762,72.9526,72.9526,17515.0
2022-04-05 12:00:00,74.8,75.08,74.25,74.25,10252.0,72.8941,73.167,72.3581,72.3581,10252.0
2022-04-05 12:30:00,74.27,74.71,74.16,74.59,15291.0,72.3776,72.8064,72.2704,72.6894,15291.0
2022-04-05 13:00:00,74.86,75.5,74.86,75.3,11505.0,72.9526,73.5762,72.9526,73.3813,11505.0
2022-04-05 13:30:00,75.21,75.21,74.1,74.29,14266.0,73.2936,73.2936,72.2119,72.3971,14266.0
2022-04-05 14:00:00,74.1,74.61,74.05,74.48,5920.0,72.2119,72.7089,72.1632,72.5822,5920.0
2022-04-05 14:30:00,74.26,74.51,73.95,73.95,9158.0,72.3678,72.6115,72.0657,72.0657,9158.0
2022-04-05 15:00:00,74.05,74.05,73.13,73.34,18076.0,72.1632,72.1632,71.2666,71.4713,18076.0
2022-04-05 15:30:00,73.06,73.07,72.12,72.8,47787.0,71.1984,71.2082,70.2824,70.945,47787.0
2022-04-06 09:30:00,70.77,71.18,69.29,69.29,70602.0,68.9668,69.3663,67.5245,67.5245,70602.0
2022-04-06 10:00:00,69.25,69.37,68.21,69.1,66857.0,67.4855,67.6024,66.472,67.3393,66857.0
2022-04-06 10:30:00,68.97,70.25,68.97,69.61,37598.0,67.2126,68.46,67.2126,67.8363,37598.0
2022-04-06 11:00:00,69.47,70.05,69.36,69.47,9354.0,67.6999,68.2651,67.5927,67.6999,9354.0
2022-04-06 11:30:00,69.25,70.0,69.06,69.61,11322.0,67.4855,68.2164,67.3003,67.8363,11322.0
2022-04-06 12:00:00,69.5,69.83,68.97,69.3,11933.0,67.7291,68.0507,67.2126,67.5342,11933.0
2022-04-06 12:30:00,69.47,69.64,69.31,69.64,3006.0,67.6999,67.8656,67.544,67.8656,3006.0
2022-04-06 13:00:00,69.67,69.74,69.49,69.65,1225.0,67.8948,67.963,67.7194,67.8753,1225.0
2022-04-06 13:30:00,69.62,70.33,69.6,69.81,24279.0,67.8461,68.538,67.8266,68.0312,24279.0
2022-04-06 14:00:00,70.14,71.16,68.07,68.75,38380.0,68.3528,69.3468,66.3356,66.9982,38380.0
2022-04-06 14:30:00,68.94,70.82,68.7,70.82,28552.0,67.1834,69.0155,66.9495,69.0155,28552.0
2022-04-06 15:00:00,70.92,71.3,69.35,69.35,21470.0,69.1129,69.4833,67.583,67.583,21470.0
2022-04-06 15:30:00,69.33,70.45,69.03,69.6,22834.0,67.5635,68.6549,67.2711,67.8266,22834.0
2022-04-07 09:30:00,69.58,70.59,68.9,69.26,23823.0,67.8071,68.7914,67.1444,67.4952,23823.0
2022-04-07 10:00:00,69.09,69.5,68.05,68.51,25939.0,67.3296,67.7291,66.3161,66.7644,25939.0
2022-04-07 10:30:00,68.48,68.81,67.37,67.8,28289.0,66.7351,67.0567,65.6534,66.0724,28289.0
2022-04-07 11:00:00,67.91,68.22,66.86,66.95,34847.0,66.1796,66.4817,65.1564,65.2441,34847.0
2022-04-07 11:30:00,66.91,67.49,66.77,67.05,17177.0,65.2051,65.7703,65.0687,65.3416,17177.0
2022-04-07 12:00:00,66.79,67.01,66.49,66.61,27997.0,65.0882,65.3026,64.7958,64.9128,27997.0
2022-04-07 12:30:00,66.55,66.75,66.0,66.32,15142.0,64.8543,65.0492,64.3183,64.6302,15142.0
2022-04-07 13:00:00,66.61,67.84,66.5,67.78,29958.0,64.9128,66.1114,64.8056,66.053,29958.0
2022-04-07 13:30:00,67.88,68.12,67.15,68.12,19120.0,66.1504,66.3843,65.439,66.3843,19120.0
2022-04-07 14:00:00,68.08,68.5,67.68,67.87,40733.0,66.3453,66.7546,65.9555,66.1407,40733.0
2022-04-07 14:30:00,67.8,68.9,67.78,68.9,31702.0,66.0724,67.1444,66.053,67.1444,31702.0
2022-04-07 15:00:00,68.64,69.46,68.56,69.18,26281.0,66.891,67.6901,66.8131,67.4173,26281.0
2022-04-07 15:30:00,69.08,69.81,68.61,68.8,31796.0,67.3198,68.0312,66.8618,67.047,31796.0
2022-04-08 09:30:00,68.63,69.09,66.88,67.01,37137.0,66.8813,67.3296,65.1759,65.3026,37137.0
2022-04-08 10:00:00,66.97,68.33,66.91,68.12,29062.0,65.2636,66.5889,65.2051,66.3843,29062.0
2022-04-08 10:30:00,68.37,69.35,68.1,69.35,50942.0,66.6279,67.583,66.3648,67.583,50942.0
2022-04-08 11:00:00,69.31,69.66,69.0,69.18,18807.0,67.544,67.8851,67.2419,67.4173,18807.0
2022-04-08 11:30:00,69.24,69.39,68.84,69.17,11630.0,67.4758,67.6219,67.0859,67.4075,11630.0
2022-04-08 12:00:00,69.16,69.47,68.68,69.46,7501.0,67.3978,67.6999,66.93,67.6901,7501.0
2022-04-08 12:30:00,69.4,69.4,69.04,69.28,5790.0,67.6317,67.6317,67.2809,67.5147,5790.0
2022-04-08 13:00:00,69.11,69.14,68.55,68.67,2250.0,67.3491,67.3783,66.8033,66.9203,2250.0
2022-04-08 13:30:00,68.6,68.75,68.41,68.75,3280.0,66.8521,66.9982,66.6669,66.9982,3280.0
2022-04-08 14:00:00,68.52,68.87,68.15,68.28,6310.0,66.7741,67.1152,66.4135,66.5402,6310.0
2022-04-08 14:30:00,68.07,68.77,68.07,68.74,3354.0,66.3356,67.0177,66.3356,66.9885,3354.0
2022-04-08 15:00:00,68.4,68.58,68.32,68.33,5100.0,66.6572,66.8326,66.5792,66.5889,5100.0
2022-04-08 15:30:00,68.43,68.46,67.09,67.28,40928.0,66.6864,66.7156,65.3805,65.5657,40928.0
2022-04-11 09:30:00,66.45,67.55,65.87,67.55,44751.0,64.7568,65.8288,64.1916,65.8288,44751.0
2022-04-11 10:00:00,67.5,68.52,67.45,67.66,25944.0,65.7801,66.7741,65.7314,65.936,25944.0
2022-04-11 10:30:00,67.73,68.29,66.9,67.06,21080.0,66.0042,66.55,65.1954,65.3513,21080.0
2022-04-11 11:00:00,66.65,66.82,66.47,66.59,6781.0,64.9517,65.1174,64.7763,64.8933,6781.0
2022-04-11 11:30:00,66.66,67.13,66.29,66.34,39919.0,64.9615,65.4195,64.6009,64.6496,39919.0
2022-04-11 12:00:00,66.25,66.29,65.83,65.84,4943.0,64.5619,64.6009,64.1526,64.1624,4943.0
2022-04-11 12:30:00,65.79,65.92,65.24,65.49,35721.0,64.1137,64.2403,63.5777,63.8213,35721.0
2022-04-11 13:00:00,65.68,66.58,65.68,66.58,37479.0,64.0065,64.8835,64.0065,64.8835,37479.0
2022-04-11 13:30:00,66.56,66.99,66.53,66.6,12672.0,64.864,65.2831,64.8348,64.903,12672.0
2022-04-11 14:00:00,66.73,67.27,66.45,66.61,10996.0,65.0297,65.556,64.7568,64.9128,10996.0
2022-04-11 14:30:00,66.68,67.32,66.68,67.25,8255.0,64.981,65.6047,64.981,65.5365,8255.0
2022-04-11 15:00:00,67.35,67.57,66.74,66.82,54503.0,65.6339,65.8483,65.0395,65.1174,54503.0
2022-04-11 15:30:00,66.74,66.88,65.62,65.9,61227.0,65.0395,65.1759,63.948,64.2209,61227.0
2022-04-12 09:30:00,67.93,70.67,67.93,70.64,100583.0,66.1991,68.8693,66.1991,68.8401,100583.0
2022-04-12 10:00:00,70.67,70.97,69.32,69.32,33267.0,68.8693,69.1617,67.5537,67.5537,33267.0
2022-04-12 10:30:00,69.22,69.54,68.77,69.31,10131.0,67.4563,67.7681,67.0177,67.544,10131.0
2022-04-12 11:00:00,69.14,69.83,69.08,69.76,10070.0,67.3783,68.0507,67.3198,67.9825,10070.0
2022-04-12 11:30:00,69.76,70.0,69.46,69.49,38393.0,67.9825,68.2164,67.6901,67.7194,38393.0
2022-04-12 12:00:00,69.36,69.44,68.3,68.33,14121.0,67.5927,67.6707,66.5597,66.5889,14121.0
2022-04-12 12:30:00,68.51,68.59,68.24,68.36,51006.0,66.7644,66.8423,66.5012,66.6182,51006.0
2022-04-12 13:00:00,68.0,68.74,68.0,68.35,43652.0,66.2674,66.9885,66.2674,66.6084,43652.0
2022-04-12 13:30:00,68.08,68.25,67.02,67.19,34978.0,66.3453,66.511,65.3123,65.478,34978.0
2022-04-12 14:00:00,67.01,67.43,66.55,66.56,13710.0,65.3026,65.7119,64.8543,64.864,13710.0
2022-04-12 14:30:00,66.47,66.69,66.25,66.57,20119.0,64.7763,64.9907,64.5619,64.8738,20119.0
2022-04-12 15:00:00,66.0,66.32,65.76,65.87,10534.0,64.3183,64.6302,64.0844,64.1916,10534.0
2022-04-12 15:30:00,65.94,66.8,65.86,66.46,36115.0,64.2598,65.0979,64.1819,64.7666,36115.0
2022-04-13 09:30:00,66.92,68.64,66.92,68.25,119694.0,65.2149,66.891,65.2149,66.511,119694.0
2022-04-13 10:00:00,68.11,68.3,67.63,67.64,26341.0,66.3745,66.5597,65.9068,65.9165,26341.0
2022-04-13 10:30:00,67.4,68.69,67.4,68.4,15418.0,65.6826,66.9398,65.6826,66.6572,15418.0
2022-04-13 11:00:00,68.48,69.3,68.48,69.23,25621.0,66.7351,67.5342,66.7351,67.466,25621.0
2022-04-13 11:30:00,69.27,69.57,68.97,69.0,85026.0,67.505,67.7973,67.2126,67.2419,85026.0
2022-04-13 12:00:00,69.24,69.39,68.93,69.25,64391.0,67.4758,67.6219,67.1737,67.4855,64391.0
2022-04-13 12:30:00,69.32,69.97,69.32,69.77,11980.0,67.5537,68.1872,67.5537,67.9923,11980.0
2022-04-13 13:00:00,69.86,70.14,69.85,70.01,12298.0,68.08,68.3528,68.0702,68.2261,12298.0
2022-04-13 13:30:00,70.0,70.03,69.53,69.81,16104.0,68.2164,68.2456,67.7584,68.0312,16104.0
2022-04-13 14:00:00,69.7,70.15,69.7,69.99,17780.0,67.924,68.3626,67.924,68.2066,17780.0
2022-04-13 14:30:00,69.98,70.18,69.91,70.07,9831.0,68.1969,68.3918,68.1287,68.2846,9831.0
2022-04-13 15:00:00,70.1,70.54,70.09,70.45,13997.0,68.3138,68.7426,68.3041,68.6549,13997.0
2022-04-13 15:30:00,70.5,70.75,70.22,70.33,25116.0,68.7036,68.9473,68.4308,68.538,25116.0
2022-04-14 09:30:00,70.46,71.66,69.72,70.08,54497.0,68.6647,69.8341,67.9435,68.2944,54497.0
2022-04-14 10:00:00,70.28,70.96,69.69,69.94,20264.0,68.4893,69.1519,67.9143,68.1579,20264.0
2022-04-14 10:30:00,70.14,70.14,69.23,69.41,7376.0,68.3528,68.3528,67.466,67.6414,7376.0
2022-04-14 11:00:00,69.38,69.75,69.21,69.57,6872.0,67.6122,67.9728,67.4465,67.7973,6872.0
2022-04-14 11:30:00,69.5,69.5,68.62,68.63,14710.0,67.7291,67.7291,66.8716,66.8813,14710.0
2022-04-14 12:00:00,68.6,69.08,68.41,68.41,15093.0,66.8521,67.3198,66.6669,66.6669,15093.0
2022-04-14 12:30:00,68.45,68.57,68.23,68.55,4672.0,66.7059,66.8228,66.4915,66.8033,4672.0
2022-04-14 13:00:00,68.62,68.86,68.5,68.55,4090.0,66.8716,67.1054,66.7546,66.8033,4090.0
2022-04-14 13:30:00,68.64,69.49,68.62,69.49,7337.0,66.891,67.7194,66.8716,67.7194,7337.0
2022-04-14 14:00:00,69.51,69.95,69.29,69.41,14275.0,67.7389,68.1677,67.5245,67.6414,14275.0
2022-04-14 14:30:00,69.4,69.4,68.47,68.47,8945.0,67.6317,67.6317,66.7254,66.7254,8945.0
2022-04-14 15:00:00,68.59,68.83,68.32,68.55,4742.0,66.8423,67.0762,66.5792,66.8033,4742.0
2022-04-14 15:30:00,68.55,68.59,68.14,68.19,37451.0,66.8033,66.8423,66.4038,66.4525,37451.0
2022-04-18 09:30:00,67.67,68.2,66.79,66.99,69731.0,65.9458,66.4623,65.0882,65.2831,69731.0
2022-04-18 10:00:00,67.26,67.83,66.91,67.21,22718.0,65.5462,66.1017,65.2051,65.4975,22718.0
2022-04-18 10:30:00,67.09,67.56,66.83,67.2,30861.0,65.3805,65.8386,65.1272,65.4877,30861.0
2022-04-18 11:00:00,67.33,67.74,66.87,66.94,33674.0,65.6144,66.014,65.1661,65.2344,33674.0
2022-04-18 11:30:00,66.89,66.89,65.98,66.41,18932.0,65.1856,65.1856,64.2988,64.7179,18932.0
2022-04-18 12:00:00,66.36,66.37,65.94,66.03,5015.0,64.6691,64.6789,64.2598,64.3475,5015.0
2022-04-18 12:30:00,66.04,66.43,65.88,66.43,3263.0,64.3573,64.7374,64.2014,64.7374,3263.0
2022-04-18 13:00:00,66.64,67.19,66.54,67.16,4319.0,64.942,65.478,64.8446,65.4488,4319.0
2022-04-18 13:30:00,67.46,68.06,67.46,67.92,44350.0,65.7411,66.3258,65.7411,66.1894,44350.0
2022-04-18 14:00:00,67.91,67.93,67.36,67.58,4955.0,66.1796,66.1991,65.6437,65.8581,4955.0
2022-04-18 14:30:00,67.57,67.74,67.2,67.35,33496.0,65.8483,66.014,65.4877,65.6339,33496.0
2022-04-18 15:00:00,67.2,67.3,66.46,66.46,7196.0,65.4877,65.5852,64.7666,64.7666,7196.0
2022-04-18 15:30:00,66.27,66.74,65.69,66.74,27396.0,64.5814,65.0395,64.0162,65.0395,27396.0
2022-04-19 09:30:00,66.94,68.91,66.94,68.88,157616.0,65.2344,67.1542,65.2344,67.1249,157616.0
2022-04-19 10:00:00,68.93,69.8,68.65,69.76,116727.0,67.1737,68.0215,66.9008,67.9825,116727.0
2022-04-19 10:30:00,69.73,70.74,69.73,70.31,100785.0,67.9533,68.9375,67.9533,68.5185,100785.0
2022-04-19 11:00:00,70.16,70.72,70.09,70.72,8769.0,68.3723,68.918,68.3041,68.918,8769.0
2022-04-19 11:30:00,70.68,71.36,70.68,71.2,91029.0,68.8791,69.5417,68.8791,69.3858,91029.0
2022-04-19 12:00:00,71.25,71.43,71.11,71.32,19849.0,69.4345,69.61,69.2981,69.5028,19849.0
2022-04-19 12:30:00,71.27,71.35,71.02,71.12,16125.0,69.454,69.532,69.2104,69.3079,16125.0
2022-04-19 13:00:00,71.12,71.33,70.84,70.84,6632.0,69.3079,69.5125,69.035,69.035,6632.0
2022-04-19 13:30:00,70.93,71.25,70.91,71.23,7900.0,69.1227,69.4345,69.1032,69.415,7900.0
2022-04-19 14:00:00,71.15,71.16,70.45,70.49,5124.0,69.3371,69.3468,68.6549,68.6939,5124.0
2022-04-19 14:30:00,70.63,70.85,70.46,70.6,6772.0,68.8303,69.0447,68.6647,68.8011,6772.0
2022-04-19 15:00:00,70.68,71.2,70.36,71.09,16591.0,68.8791,69.3858,68.5672,69.2786,16591.0
2022-04-19 15:30:00,71.19,71.29,70.61,70.89,24795.0,69.3761,69.4735,68.8108,69.0837,24795.0
2022-04-20 09:30:00,72.33,73.03,71.26,71.33,71872.0,70.487,71.1692,69.4443,69.5125,71872.0
2022-04-20 10:00:00,71.6,72.14,71.13,71.47,13625.0,69.7756,70.3019,69.3176,69.6489,13625.0
2022-04-20 10:30:00,71.7,73.0,71.7,72.87,20684.0,69.8731,71.1399,69.8731,71.0133,20684.0
2022-04-20 11:00:00,72.85,72.86,71.8,72.19,17169.0,70.9938,71.0035,69.9705,70.3506,17169.0
2022-04-20 11:30:00,72.4,72.9,72.39,72.59,14093.0,70.5552,71.0425,70.5455,70.7404,14093.0
2022-04-20 12:00:00,72.72,72.85,71.99,72.06,4975.0,70.8671,70.9938,70.1557,70.2239,4975.0
2022-04-20 12:30:00,72.28,72.8,72.28,72.7,4363.0,70.4383,70.945,70.4383,70.8476,4363.0
2022-04-20 13:00:00,72.8,73.04,72.64,72.65,9100.0,70.945,71.1789,70.7891,70.7989,9100.0
2022-04-20 13:30:00,72.7,73.15,72.67,72.89,7950.0,70.8476,71.2861,70.8184,71.0328,7950.0
2022-04-20 14:00:00,72.97,73.01,72.07,72.15,5939.0,71.1107,71.1497,70.2336,70.3116,5939.0
2022-04-20 14:30:00,72.0,72.11,71.31,71.49,20039.0,70.1654,70.2726,69.493,69.6684,20039.0
2022-04-20 15:00:00,71.64,72.56,71.64,72.56,9570.0,69.8146,70.7112,69.8146,70.7112,9570.0
2022-04-20 15:30:00,72.36,72.56,71.55,71.59,27943.0,70.5163,70.7112,69.7269,69.7659,27943.0
2022-04-21 09:30:00,73.53,74.15,72.41,72.7,58344.0,71.6564,72.2606,70.565,70.8476,58344.0
2022-04-21 10:00:00,72.47,72.51,71.91,72.5,14301.0,70.6235,70.6624,70.0777,70.6527,14301.0
2022-04-21 10:30:00,72.45,72.45,71.12,71.25,14379.0,70.604,70.604,69.3079,69.4345,14379.0
2022-04-21 11:00:00,71.25,71.25,70.72,70.89,6975.0,69.4345,69.4345,68.918,69.0837,6975.0
2022-04-21 11:30:00,70.77,70.82,69.96,69.96,10413.0,68.9668,69.0155,68.1774,68.1774,10413.0
2022-04-21 12:00:00,69.95,70.28,69.32,69.32,10563.0,68.1677,68.4893,67.5537,67.5537,10563.0
2022-04-21 12:30:00,69.27,69.53,68.55,68.55,23979.0,67.505,67.7584,66.8033,66.8033,23979.0
2022-04-21 13:00:00,68.5,69.19,68.03,69.14,148963.0,66.7546,67.427,66.2966,67.3783,148963.0
2022-04-21 13:30:00,69.16,69.38,68.1,68.1,54053.0,67.3978,67.6122,66.3648,66.3648,54053.0
2022-04-21 14:00:00,68.05,68.05,67.27,67.54,69122.0,66.3161,66.3161,65.556,65.8191,69122.0
2022-04-21 14:30:00,67.3,68.04,66.42,66.64,43392.0,65.5852,66.3063,64.7276,64.942,43392.0
2022-04-21 15:00:00,66.52,67.05,65.96,67.03,127403.0,64.8251,65.3416,64.2793,65.3221,127403.0
2022-04-21 15:30:00,67.09,67.09,66.0,66.65,53912.0,65.3805,65.3805,64.3183,64.9517,53912.0
2022-04-22 09:30:00,65.75,66.23,65.19,65.56,46779.0,64.0747,64.5424,63.5289,63.8895,46779.0
2022-04-22 10:00:00,65.59,66.27,64.43,64.43,38733.0,63.9188,64.5814,62.7883,62.7883,38733.0
2022-04-22 10:30:00,64.4,64.97,63.94,64.17,31021.0,62.7591,63.3146,62.3108,62.5349,31021.0
2022-04-22 11:00:00,64.19,64.7,63.92,64.26,8090.0,62.5544,63.0514,62.2913,62.6226,8090.0
2022-04-22 11:30:00,64.27,64.27,62.76,62.8,25976.0,62.6324,62.6324,61.1609,61.1998,25976.0
2022-04-22 12:00:00,62.7,63.37,62.5,63.06,29051.0,61.1024,61.7553,60.9075,61.4532,29051.0
2022-04-22 12:30:00,63.19,63.55,62.71,62.72,40761.0,61.5799,61.9307,61.1121,61.1219,40761.0
2022-04-22 13:00:00,62.7,62.77,62.15,62.5,14401.0,61.1024,61.1706,60.5664,60.9075,14401.0
2022-04-22 13:30:00,62.45,62.53,61.99,61.99,22968.0,60.8588,60.9367,60.4105,60.4105,22968.0
2022-04-22 14:00:00,61.95,62.88,61.92,62.34,20598.0,60.3715,61.2778,60.3423,60.7516,20598.0
2022-04-22 14:30:00,62.19,62.2,61.52,61.55,19830.0,60.6054,60.6151,59.9525,59.9817,19830.0
2022-04-22 15:00:00,61.61,62.42,61.26,62.04,31132.0,60.0402,60.8295,59.6991,60.4592,31132.0
2022-04-22 15:30:00,62.1,62.88,61.27,61.56,109627.0,60.5177,61.2778,59.7088,59.9914,109627.0
2022-04-25 09:30:00,60.0,60.51,58.66,58.66,92544.0,58.4712,58.9682,57.1653,57.1653,92544.0
2022-04-25 10:00:00,58.88,60.02,58.36,59.9,51132.0,57.3797,58.4907,56.873,58.3737,51132.0
2022-04-25 10:30:00,60.01,60.41,58.67,58.67,15801.0,58.4809,58.8707,57.1751,57.1751,15801.0
2022-04-25 11:00:00,58.68,59.75,58.6,59.26,53329.0,57.1848,58.2276,57.1069,57.75,53329.0
2022-04-25 11:30:00,59.32,59.66,58.27,58.83,31845.0,57.8085,58.1399,56.7853,57.331,31845.0
2022-04-25 12:00:00,58.52,60.54,58.49,60.42,19278.0,57.0289,58.9974,56.9997,58.8805,19278.0
2022-04-25 12:30:00,60.23,61.3,60.12,60.69,32390.0,58.6953,59.7381,58.5881,59.1436,32390.0
2022-04-25 13:00:00,60.74,61.52,60.19,60.75,21197.0,59.1923,59.9525,58.6563,59.2021,21197.0
2022-04-25 13:30:00,60.96,60.96,60.33,60.44,9952.0,59.4067,59.4067,58.7928,58.9,9952.0
2022-04-25 14:00:00,60.56,62.17,60.29,62.17,25446.0,59.0169,60.5859,58.7538,60.5859,25446.0
2022-04-25 14:30:00,62.12,62.52,61.62,61.62,25275.0,60.5372,60.927,60.0499,60.0499,25275.0
2022-04-25 15:00:00,61.72,62.46,60.72,62.44,43546.0,60.1474,60.8685,59.1728,60.849,43546.0
2022-04-25 15:30:00,62.42,62.92,62.06,62.75,51297.0,60.8295,61.3168,60.4787,61.1511,51297.0
2022-04-26 09:30:00,61.29,61.57,60.12,60.25,82759.0,59.7283,60.0012,58.5881,58.7148,82759.0
2022-04-26 10:00:00,60.23,60.9,59.23,59.95,40585.0,58.6953,59.3483,57.7208,58.4225,40585.0
2022-04-26 10:30:00,59.88,59.88,58.72,59.05,37880.0,58.3542,58.3542,57.2238,57.5454,37880.0
2022-04-26 11:00:00,58.87,59.63,58.72,59.31,21571.0,57.37,58.1106,57.2238,57.7988,21571.0
2022-04-26 11:30:00,59.2,59.64,58.2,58.21,41939.0,57.6916,58.1204,56.7171,56.7268,41939.0
2022-04-26 12:00:00,58.2,59.61,58.14,59.59,28182.0,56.7171,58.0911,56.6586,58.0716,28182.0
2022-04-26 12:30:00,59.6,59.8,59.06,59.72,14018.0,58.0814,58.2763,57.5551,58.1983,14018.0
2022-04-26 13:00:00,59.75,59.75,57.89,57.92,25879.0,58.2276,58.2276,56.415,56.4442,25879.0
2022-04-26 13:30:00,57.85,58.57,57.56,58.12,29882.0,56.376,57.0776,56.0934,56.6391,29882.0
2022-04-26 14:00:00,58.24,58.8,57.9,58.54,18818.0,56.756,57.3018,56.4247,57.0484,18818.0
2022-04-26 14:30:00,58.7,58.82,57.9,58.68,9139.0,57.2043,57.3213,56.4247,57.1848,9139.0
2022-04-26 15:00:00,58.87,58.87,57.13,57.15,37915.0,57.37,57.37,55.6743,55.6938,37915.0
2022-04-26 15:30:00,57.21,57.31,56.55,56.65,76230.0,55.7523,55.8497,55.1091,55.2065,76230.0
2022-04-27 09:30:00,56.7,58.17,56.42,58.06,66115.0,55.2553,56.6878,54.9824,56.5806,66115.0
2022-04-27 10:00:00,58.37,58.59,55.72,55.83,67179.0,56.8827,57.0971,54.3002,54.4074,67179.0
2022-04-27 10:30:00,55.81,56.78,55.43,56.51,22343.0,54.388,55.3332,54.0176,55.0701,22343.0
2022-04-27 11:00:00,56.54,57.34,56.12,56.73,27727.0,55.0994,55.879,54.6901,55.2845,27727.0
2022-04-27 11:30:00,56.85,57.31,56.38,56.81,11198.0,55.4015,55.8497,54.9434,55.3625,11198.0
2022-04-27 12:00:00,56.88,57.84,56.54,57.63,14920.0,55.4307,56.3662,55.0994,56.1616,14920.0
2022-04-27 12:30:00,57.85,57.95,57.38,57.54,10478.0,56.376,56.4734,55.9179,56.0739,10478.0
2022-04-27 13:00:00,57.36,57.82,56.24,57.13,22149.0,55.8985,56.3467,54.807,55.6743,22149.0
2022-04-27 13:30:00,57.12,57.71,56.78,57.71,11494.0,55.6646,56.2395,55.3332,56.2395,11494.0
2022-04-27 14:00:00,57.56,57.68,57.36,57.48,4945.0,56.0934,56.2103,55.8985,56.0154,4945.0
2022-04-27 14:30:00,57.58,57.86,56.33,56.51,22075.0,56.1129,56.3857,54.8947,55.0701,22075.0
2022-04-27 15:00:00,56.47,56.57,55.72,56.22,39179.0,55.0311,55.1286,54.3002,54.7875,39179.0
2022-04-27 15:30:00,56.23,56.54,55.66,55.97,48270.0,54.7973,55.0994,54.2418,54.5439,48270.0
2022-04-28 09:30:00,57.97,58.43,56.09,56.12,89305.0,56.4929,56.9412,54.6608,54.6901,89305.0
2022-04-28 10:00:00,56.04,56.06,54.4,54.6,68070.0,54.6121,54.6316,53.0139,53.2088,68070.0
2022-04-28 10:30:00,54.5,54.95,54.06,54.89,37898.0,53.1113,53.5499,52.6825,53.4914,37898.0
2022-04-28 11:00:00,54.92,55.46,54.76,55.09,44917.0,53.5206,54.0469,53.3647,53.6863,44917.0
2022-04-28 11:30:00,55.07,55.23,54.62,54.83,14768.0,53.6668,53.8227,53.2283,53.4329,14768.0
2022-04-28 12:00:00,54.93,56.37,54.83,56.36,22937.0,53.5304,54.9337,53.4329,54.9239,22937.0
2022-04-28 12:30:00,56.43,58.03,56.42,57.96,81311.0,54.9922,56.5514,54.9824,56.4832,81311.0
2022-04-28 13:00:00,58.03,58.71,57.67,58.68,65740.0,56.5514,57.2141,56.2006,57.1848,65740.0
2022-04-28 13:30:00,58.7,59.11,58.36,58.8,107531.0,57.2043,57.6039,56.873,57.3018,107531.0
2022-04-28 14:00:00,59.0,59.29,58.65,59.17,36865.0,57.4967,57.7793,57.1556,57.6623,36865.0
2022-04-28 14:30:00,59.16,59.74,58.99,59.56,71733.0,57.6526,58.2178,57.4869,58.0424,71733.0
2022-04-28 15:00:00,59.58,60.0,59.46,59.93,34171.0,58.0619,58.4712,57.945,58.403,34171.0
2022-04-28 15:30:00,59.75,59.75,58.8,59.09,54757.0,58.2276,58.2276,57.3018,57.5844,54757.0
2022-04-29 09:30:00,58.32,60.35,58.32,60.35,48377.0,56.834,58.8123,56.834,58.8123,48377.0
2022-04-29 10:00:00,60.19,60.29,57.83,57.99,45913.0,58.6563,58.7538,56.3565,56.5124,45913.0
2022-04-29 10:30:00,57.95,58.26,57.41,57.93,18117.0,56.4734,56.7755,55.9472,56.4539,18117.0
2022-04-29 11:00:00,57.93,58.28,57.56,58.13,10535.0,56.4539,56.795,56.0934,56.6488,10535.0
2022-04-29 11:30:00,58.34,59.06,58.33,58.38,23715.0,56.8535,57.5551,56.8437,56.8925,23715.0
2022-04-29 12:00:00,58.34,58.34,57.17,57.17,35287.0,56.8535,56.8535,55.7133,55.7133,35287.0
2022-04-29 12:30:00,57.12,57.24,56.27,56.5,23279.0,55.6646,55.7815,54.8362,55.0604,23279.0
2022-04-29 13:00:00,56.58,57.31,56.38,57.09,24925.0,55.1383,55.8497,54.9434,55.6353,24925.0
2022-04-29 13:30:00,57.34,57.61,56.11,56.15,39429.0,55.879,56.1421,54.6803,54.7193,39429.0
2022-04-29 14:00:00,56.12,56.51,55.82,55.87,18861.0,54.6901,55.0701,54.3977,54.4464,18861.0
2022-04-29 14:30:00,55.91,55.97,54.79,55.14,30697.0,54.4854,54.5439,53.3939,53.735,30697.0
2022-04-29 15:00:00,55.08,55.08,54.31,54.63,19656.0,53.6766,53.6766,52.9262,53.238,19656.0
2022-04-29 15:30:00,54.5,54.92,53.65,54.23,55668.0,53.1113,53.5206,52.283,52.8482,55668.0
2022-05-02 09:30:00,54.03,55.28,53.3,55.14,118039.0,52.6533,53.8715,51.9419,53.735,118039.0
2022-05-02 10:00:00,54.87,55.99,54.22,55.99,36613.0,53.4719,54.5634,52.8385,54.5634,36613.0
2022-05-02 10:30:00,56.0,56.53,55.2,55.21,43288.0,54.5731,55.0896,53.7935,53.8032,43288.0
2022-05-02 11:00:00,55.05,55.13,54.25,54.28,15414.0,53.6473,53.7253,52.8677,52.8969,15414.0
2022-05-02 11:30:00,54.31,55.02,54.08,54.92,11347.0,52.9262,53.6181,52.702,53.5206,11347.0
2022-05-02 12:00:00,54.98,55.32,54.22,54.8,19308.0,53.5791,53.9104,52.8385,53.4037,19308.0
2022-05-02 12:30:00,54.91,55.18,53.46,53.46,18128.0,53.5109,53.774,52.0978,52.0978,18128.0
2022-05-02 13:00:00,53.52,53.53,52.93,53.13,22109.0,52.1563,52.166,51.5813,51.7762,22109.0
2022-05-02 13:30:00,53.41,53.41,52.34,52.68,30095.0,52.0491,52.0491,51.0064,51.3377,30095.0
2022-05-02 14:00:00,52.68,53.23,51.84,52.21,23202.0,51.3377,51.8737,50.5191,50.8797,23202.0
2022-05-02 14:30:00,52.24,52.94,51.89,52.3,37467.0,50.9089,51.5911,50.5678,50.9674,37467.0
2022-05-02 15:00:00,52.58,54.68,52.45,54.49,48501.0,51.2403,53.2867,51.1136,53.1016,48501.0
2022-05-02 15:30:00,54.83,55.79,54.51,55.65,61786.0,53.4329,54.3685,53.1211,54.232,61786.0
2022-05-03 09:30:00,55.75,56.38,54.78,55.97,66834.0,54.3295,54.9434,53.3842,54.5439,66834.0
2022-05-03 10:00:00,56.01,56.64,55.78,56.58,15438.0,54.5829,55.1968,54.3587,55.1383,15438.0
2022-05-03 10:30:00,56.45,56.7,55.24,55.87,56310.0,55.0116,55.2553,53.8325,54.4464,56310.0
2022-05-03 11:00:00,55.9,57.28,55.59,57.0,29395.0,54.4757,55.8205,54.1736,55.5476,29395.0
2022-05-03 11:30:00,57.11,57.47,56.94,57.34,23699.0,55.6548,56.0057,55.4892,55.879,23699.0
2022-05-03 12:00:00,57.21,57.64,56.44,56.87,21554.0,55.7523,56.1713,55.0019,55.4209,21554.0
2022-05-03 12:30:00,56.64,57.08,56.55,57.02,17579.0,55.1968,55.6256,55.1091,55.5671,17579.0
2022-05-03 13:00:00,57.08,57.77,56.93,57.37,19458.0,55.6256,56.298,55.4794,55.9082,19458.0
2022-05-03 13:30:00,57.55,58.03,57.47,57.76,15139.0,56.0836,56.5514,56.0057,56.2883,15139.0
2022-05-03 14:00:00,57.7,57.73,56.18,56.18,19005.0,56.2298,56.259,54.7485,54.7485,19005.0
2022-05-03 14:30:00,56.34,57.67,55.94,57.66,13026.0,54.9044,56.2006,54.5146,56.1908,13026.0
2022-05-03 15:00:00,57.65,57.88,57.22,57.24,17192.0,56.1811,56.4052,55.762,55.7815,17192.0
2022-05-03 15:30:00,57.47,57.5,56.73,57.11,54944.0,56.0057,56.0349,55.2845,55.6548,54944.0
2022-05-04 09:30:00,57.75,57.82,56.28,56.32,36402.0,56.2785,56.3467,54.846,54.885,36402.0
2022-05-04 10:00:00,56.17,56.27,55.61,55.62,22125.0,54.7388,54.8362,54.193,54.2028,22125.0
2022-05-04 10:30:00,55.62,56.09,55.52,55.89,12590.0,54.2028,54.6608,54.1053,54.4659,12590.0
2022-05-04 11:00:00,55.92,55.92,55.33,55.45,15231.0,54.4952,54.4952,53.9202,54.0371,15231.0
2022-05-04 11:30:00,55.23,55.65,55.09,55.37,36610.0,53.8227,54.232,53.6863,53.9592,36610.0
2022-05-04 12:00:00,55.5,56.5,55.28,56.5,15424.0,54.0859,55.0604,53.8715,55.0604,15424.0
2022-05-04 12:30:00,56.47,56.69,56.24,56.61,13023.0,55.0311,55.2455,54.807,55.1676,13023.0
2022-05-04 13:00:00,56.62,56.9,56.19,56.35,24344.0,55.1773,55.4502,54.7583,54.9142,24344.0
2022-05-04 13:30:00,56.26,57.29,56.07,56.92,24591.0,54.8265,55.8302,54.6413,55.4697,24591.0
2022-05-04 14:00:00,57.23,57.57,55.45,56.86,41018.0,55.7718,56.1031,54.0371,55.4112,41018.0
2022-05-04 14:30:00,56.11,59.84,54.67,59.41,123189.0,54.6803,58.3153,53.277,57.8962,123189.0
2022-05-04 15:00:00,59.82,61.2,59.42,61.13,72217.0,58.2958,59.6406,57.906,59.5724,72217.0
2022-05-04 15:30:00,61.19,62.1,61.09,61.87,68243.0,59.6309,60.5177,59.5334,60.2935,68243.0
2022-05-05 09:30:00,59.85,59.85,58.29,58.58,50469.0,58.325,58.325,56.8048,57.0874,50469.0
2022-05-05 10:00:00,58.49,58.5,56.28,56.28,67408.0,56.9997,57.0094,54.846,54.846,67408.0
2022-05-05 10:30:00,56.17,56.35,55.44,55.73,35964.0,54.7388,54.9142,54.0274,54.31,35964.0
2022-05-05 11:00:00,55.75,55.8,53.93,54.17,65829.0,54.3295,54.3782,52.5559,52.7897,65829.0
2022-05-05 11:30:00,54.16,54.81,53.1,53.25,34978.0,52.78,53.4134,51.747,51.8932,34978.0
2022-05-05 12:00:00,53.1,54.21,52.77,53.91,22142.0,51.747,52.8287,51.4254,52.5364,22142.0
2022-05-05 12:30:00,53.78,54.3,53.07,54.03,21993.0,52.4097,52.9164,51.7178,52.6533,21993.0
2022-05-05 13:00:00,54.37,55.21,53.99,54.06,21767.0,52.9846,53.8032,52.6143,52.6825,21767.0
2022-05-05 13:30:00,54.06,54.76,53.37,53.6,36201.0,52.6825,53.3647,52.0101,52.2343,36201.0
2022-05-05 14:00:00,53.52,54.36,52.96,52.98,34694.0,52.1563,52.9749,51.6106,51.6301,34694.0
2022-05-05 14:30:00,52.93,53.89,52.76,53.32,22592.0,51.5813,52.5169,51.4157,51.9614,22592.0
2022-05-05 15:00:00,53.24,53.24,52.15,52.34,81141.0,51.8834,51.8834,50.8212,51.0064,81141.0
2022-05-05 15:30:00,52.15,54.46,52.05,54.24,83523.0,50.8212,53.0724,50.7238,52.858,83523.0
2022-05-06 09:30:00,53.56,53.98,50.0,50.44,182958.0,52.1953,52.6046,48.726,49.1548,182958.0
2022-05-06 10:00:00,50.55,52.37,50.35,51.74,149295.0,49.262,51.0356,49.0671,50.4217,149295.0
2022-05-06 10:30:00,51.68,53.11,50.62,52.81,241709.0,50.3632,51.7567,49.3302,51.4644,241709.0
2022-05-06 11:00:00,52.8,53.61,52.17,53.02,173666.0,51.4546,52.244,50.8407,51.669,173666.0
2022-05-06 11:30:00,52.96,53.1,51.34,51.38,27782.0,51.6106,51.747,50.0318,50.0708,27782.0
2022-05-06 12:00:00,51.5,52.92,51.24,52.46,46686.0,50.1878,51.5716,49.9344,51.1233,46686.0
2022-05-06 12:30:00,52.29,53.74,52.03,53.68,29840.0,50.9576,52.3707,50.7043,52.3122,29840.0
2022-05-06 13:00:00,53.74,53.74,52.23,52.31,20398.0,52.3707,52.3707,50.8992,50.9771,20398.0
2022-05-06 13:30:00,52.6,52.64,51.37,51.4,16288.0,51.2597,51.2987,50.0611,50.0903,16288.0
2022-05-06 14:00:00,51.35,51.66,50.64,50.89,97624.0,50.0416,50.3437,49.3497,49.5933,97624.0
2022-05-06 14:30:00,50.77,51.37,50.29,50.73,104694.0,49.4764,50.0611,49.0086,49.4374,104694.0
2022-05-06 15:00:00,50.76,50.84,49.73,50.12,105490.0,49.4666,49.5446,48.4629,48.8429,105490.0
2022-05-06 15:30:00,50.12,51.75,50.12,51.5,357077.0,48.8429,50.4314,48.8429,50.1878,357077.0
2022-05-09 09:30:00,49.16,49.81,48.5,48.97,135475.0,47.9074,48.5408,47.2642,47.7222,135475.0
2022-05-09 10:00:00,48.76,49.24,47.42,47.45,84768.0,47.5176,47.9854,46.2117,46.241,84768.0
2022-05-09 10:30:00,47.4,47.5,46.43,46.65,80099.0,46.1922,46.2897,45.247,45.4614,80099.0
2022-05-09 11:00:00,46.58,47.04,45.89,46.04,102090.0,45.3931,45.8414,44.7207,44.8669,102090.0
2022-05-09 11:30:00,46.04,47.32,45.77,47.0,63490.0,44.8669,46.1143,44.6038,45.8024,63490.0
2022-05-09 12:00:00,47.08,48.25,46.62,47.46,31803.0,45.8804,47.0206,45.4321,46.2507,31803.0
2022-05-09 12:30:00,47.5,47.72,46.0,46.01,15741.0,46.2897,46.5041,44.8279,44.8377,15741.0
2022-05-09 13:00:00,45.9,46.2,45.57,46.1,30662.0,44.7305,45.0228,44.4089,44.9254,30662.0
2022-05-09 13:30:00,46.2,46.4,45.13,45.58,36182.0,45.0228,45.2177,43.9801,44.4186,36182.0
2022-05-09 14:00:00,45.8,46.06,45.11,45.28,27292.0,44.633,44.8864,43.9606,44.1263,27292.0
2022-05-09 14:30:00,45.28,46.16,44.86,45.96,72220.0,44.1263,44.9838,43.717,44.7889,72220.0
2022-05-09 15:00:00,46.09,46.86,45.44,45.45,79884.0,44.9156,45.666,44.2822,44.2919,79884.0
2022-05-09 15:30:00,45.39,45.45,44.35,45.02,85699.0,44.2335,44.2919,43.22,43.8729,85699.0
2022-05-10 09:30:00,46.98,48.0,45.96,47.23,164682.0,45.7829,46.777,44.7889,46.0266,164682.0
2022-05-10 10:00:00,47.32,47.66,46.63,46.84,88504.0,46.1143,46.4456,45.4419,45.6465,88504.0
2022-05-10 10:30:00,46.77,46.87,44.95,45.09,42998.0,45.5783,45.6757,43.8047,43.9411,42998.0
2022-05-10 11:00:00,44.9,45.18,43.2,43.8,118218.0,43.7559,44.0288,42.0993,42.684,118218.0
2022-05-10 11:30:00,43.79,44.29,42.98,43.62,53623.0,42.6742,43.1615,41.8849,42.5086,53623.0
2022-05-10 12:00:00,43.64,44.05,42.7,42.72,34046.0,42.528,42.9276,41.612,41.6315,34046.0
2022-05-10 12:30:00,42.93,43.44,42.16,42.78,129299.0,41.8361,42.3331,41.0858,41.69,129299.0
2022-05-10 13:00:00,42.76,44.13,42.69,44.13,44841.0,41.6705,43.0056,41.6023,43.0056,44841.0
2022-05-10 13:30:00,44.33,46.23,44.29,46.23,215358.0,43.2005,45.0521,43.1615,45.0521,215358.0
2022-05-10 14:00:00,46.23,46.37,45.0,45.16,134283.0,45.0521,45.1885,43.8534,44.0093,134283.0
2022-05-10 14:30:00,45.33,46.04,45.06,45.61,86815.0,44.175,44.8669,43.9119,44.4479,86815.0
2022-05-10 15:00:00,45.7,46.22,44.79,44.96,45333.0,44.5356,45.0423,43.6487,43.8144,45333.0
2022-05-10 15:30:00,44.96,45.11,44.41,45.03,188273.0,43.8144,43.9606,43.2784,43.8826,188273.0
2022-05-11 09:30:00,45.09,46.61,44.04,46.19,326100.0,43.9411,45.4224,42.9179,45.0131,326100.0
2022-05-11 10:00:00,46.31,47.09,45.44,47.02,88025.0,45.13,45.8901,44.2822,45.8219,88025.0
2022-05-11 10:30:00,46.96,47.51,45.84,46.22,218799.0,45.7635,46.2994,44.672,45.0423,218799.0
2022-05-11 11:00:00,46.06,46.25,45.17,46.24,55236.0,44.8864,45.0715,44.0191,45.0618,55236.0
2022-05-11 11:30:00,46.16,47.02,45.83,46.04,189684.0,44.9838,45.8219,44.6622,44.8669,189684.0
2022-05-11 12:00:00,46.07,46.11,44.77,44.81,147043.0,44.8961,44.9351,43.6293,43.6682,147043.0
2022-05-11 12:30:00,44.78,44.91,43.68,43.83,116583.0,43.639,43.7657,42.567,42.7132,116583.0
2022-05-11 13:00:00,43.68,43.86,42.74,42.74,30626.0,42.567,42.7424,41.651,41.651,30626.0
2022-05-11 13:30:00,42.7,42.95,41.99,41.99,47287.0,41.612,41.8556,40.9201,40.9201,47287.0
2022-05-11 14:00:00,42.29,43.59,42.29,43.08,61432.0,41.2124,42.4793,41.2124,41.9823,61432.0
2022-05-11 14:30:00,42.98,43.87,42.78,42.98,50813.0,41.8849,42.7522,41.69,41.8849,50813.0
2022-05-11 15:00:00,42.92,43.07,42.35,42.41,54371.0,41.8264,41.9726,41.2709,41.3294,54371.0
2022-05-11 15:30:00,42.4,42.67,41.46,41.73,63066.0,41.3196,41.5828,40.4036,40.6667,63066.0
2022-05-12 09:30:00,41.03,42.0,40.37,41.23,201534.0,39.9845,40.9298,39.3414,40.1795,201534.0
2022-05-12 10:00:00,41.0,43.5,40.84,42.76,118912.0,39.9553,42.3916,39.7994,41.6705,118912.0
2022-05-12 10:30:00,43.24,43.77,42.4,43.72,58357.0,42.1382,42.6547,41.3196,42.606,58357.0
2022-05-12 11:00:00,43.68,44.37,43.36,43.56,63076.0,42.567,43.2394,42.2552,42.4501,63076.0
2022-05-12 11:30:00,43.55,43.7,41.89,41.92,39196.0,42.4403,42.5865,40.8226,40.8519,39196.0
2022-05-12 12:00:00,41.92,42.68,41.59,42.63,50611.0,40.8519,41.5925,40.5303,41.5438,50611.0
2022-05-12 12:30:00,42.64,43.38,42.44,42.68,27362.0,41.5535,42.2747,41.3586,41.5925,27362.0
2022-05-12 13:00:00,42.61,42.77,41.8,42.02,81665.0,41.5243,41.6802,40.7349,40.9493,81665.0
2022-05-12 13:30:00,42.09,42.19,40.93,41.22,66129.0,41.0175,41.115,39.8871,40.1697,66129.0
2022-05-12 14:00:00,41.17,41.5,40.92,41.14,27469.0,40.121,40.4426,39.8774,40.0917,27469.0
2022-05-12 14:30:00,41.18,41.36,40.66,40.82,32322.0,40.1307,40.3061,39.624,39.7799,32322.0
2022-05-12 15:00:00,40.82,42.48,40.73,41.94,95296.0,39.7799,41.3976,39.6922,40.8714,95296.0
2022-05-12 15:30:00,41.85,43.25,41.81,43.16,133703.0,40.7837,42.148,40.7447,42.0603,133703.0
2022-05-13 09:30:00,44.93,46.53,44.93,46.12,261151.0,43.7852,45.3444,43.7852,44.9449,261151.0
2022-05-13 10:00:00,46.16,47.05,46.08,46.86,100438.0,44.9838,45.8512,44.9059,45.666,100438.0
2022-05-13 10:30:00,46.95,47.07,46.08,46.75,97617.0,45.7537,45.8706,44.9059,45.5588,97617.0
2022-05-13 11:00:00,46.74,47.22,46.42,47.12,42075.0,45.5491,46.0168,45.2372,45.9194,42075.0
2022-05-13 11:30:00,47.17,47.36,46.86,47.36,26441.0,45.9681,46.1533,45.666,46.1533,26441.0
2022-05-13 12:00:00,47.39,48.22,47.3,47.95,67667.0,46.1825,46.9913,46.0948,46.7282,67667.0
2022-05-13 12:30:00,48.0,48.16,47.28,47.67,43111.0,46.777,46.9329,46.0753,46.4554,43111.0
2022-05-13 13:00:00,47.74,47.87,47.2,47.44,23655.0,46.5236,46.6503,45.9973,46.2312,23655.0
2022-05-13 13:30:00,47.5,47.57,46.56,46.59,51441.0,46.2897,46.3579,45.3736,45.4029,51441.0
2022-05-13 14:00:00,46.59,46.59,45.85,46.12,52909.0,45.4029,45.4029,44.6817,44.9449,52909.0
2022-05-13 14:30:00,46.17,47.32,46.17,47.29,47782.0,44.9936,46.1143,44.9936,46.085,47782.0
2022-05-13 15:00:00,47.39,47.65,47.25,47.65,46506.0,46.1825,46.4359,46.0461,46.4359,46506.0
2022-05-13 15:30:00,47.64,47.7,46.91,47.26,111552.0,46.4261,46.4846,45.7147,46.0558,111552.0
2022-05-16 09:30:00,46.71,47.32,45.65,46.39,105223.0,45.5198,46.1143,44.4868,45.208,105223.0
2022-05-16 10:00:00,46.35,48.29,46.01,48.23,102522.0,45.169,47.0596,44.8377,47.0011,102522.0
2022-05-16 10:30:00,48.2,48.2,46.45,46.49,48987.0,46.9719,46.9719,45.2664,45.3054,48987.0
2022-05-16 11:00:00,46.33,46.98,46.08,46.47,45306.0,45.1495,45.7829,44.9059,45.2859,45306.0
2022-05-16 11:30:00,46.56,47.67,46.19,47.67,37894.0,45.3736,46.4554,45.0131,46.4554,37894.0
2022-05-16 12:00:00,47.66,47.96,46.76,46.85,31183.0,46.4456,46.738,45.5685,45.6563,31183.0
2022-05-16 12:30:00,46.81,47.04,46.35,46.47,54725.0,45.6173,45.8414,45.169,45.2859,54725.0
2022-05-16 13:00:00,46.29,47.64,46.29,47.59,45597.0,45.1105,46.4261,45.1105,46.3774,45597.0
2022-05-16 13:30:00,47.63,47.73,47.17,47.21,33322.0,46.4164,46.5138,45.9681,46.0071,33322.0
2022-05-16 14:00:00,47.09,47.72,46.92,47.67,19314.0,45.8901,46.5041,45.7245,46.4554,19314.0
2022-05-16 14:30:00,47.69,47.78,47.05,47.35,153464.0,46.4749,46.5626,45.8512,46.1435,153464.0
2022-05-16 15:00:00,47.37,47.55,46.6,46.68,90958.0,46.163,46.3384,45.4126,45.4906,90958.0
2022-05-16 15:30:00,46.67,46.81,46.21,46.56,65584.0,45.4808,45.6173,45.0326,45.3736,65584.0
2022-05-17 09:30:00,49.07,49.62,48.6,48.89,292693.0,47.8197,48.3557,47.3617,47.6443,292693.0
2022-05-17 10:00:00,49.04,49.42,48.5,48.5,182072.0,47.7905,48.1608,47.2642,47.2642,182072.0
2022-05-17 10:30:00,48.56,48.78,47.95,48.62,50534.0,47.3227,47.5371,46.7282,47.3812,50534.0
2022-05-17 11:00:00,48.71,49.41,48.67,49.35,42202.0,47.4689,48.151,47.4299,48.0926,42202.0
2022-05-17 11:30:00,49.29,49.86,49.29,49.82,44869.0,48.0341,48.5896,48.0341,48.5506,44869.0
2022-05-17 12:00:00,49.86,50.04,49.46,49.95,27393.0,48.5896,48.765,48.1998,48.6773,27393.0
2022-05-17 12:30:00,49.88,50.18,49.85,50.06,32526.0,48.6091,48.9014,48.5798,48.7845,32526.0
2022-05-17 13:00:00,50.03,50.53,49.79,50.29,21400.0,48.7552,49.2425,48.5213,49.0086,21400.0
2022-05-17 13:30:00,50.32,50.42,50.11,50.17,17236.0,49.0378,49.1353,48.8332,48.8917,17236.0
2022-05-17 14:00:00,50.25,50.68,49.28,49.86,254218.0,48.9696,49.3887,48.0243,48.5896,254218.0
2022-05-17 14:30:00,49.79,50.66,49.49,50.47,52673.0,48.5213,49.3692,48.229,49.184,52673.0
2022-05-17 15:00:00,50.47,50.9,50.44,50.71,89050.0,49.184,49.6031,49.1548,49.4179,89050.0
2022-05-17 15:30:00,50.73,50.84,50.33,50.81,110330.0,49.4374,49.5446,49.0476,49.5154,110330.0
2022-05-18 09:30:00,49.01,49.08,48.13,48.47,146302.0,47.7612,47.8294,46.9036,47.235,146302.0
2022-05-18 10:00:00,48.65,49.72,48.64,48.74,162216.0,47.4104,48.4531,47.4006,47.4981,162216.0
2022-05-18 10:30:00,48.66,49.27,48.55,49.26,28084.0,47.4201,48.0146,47.3129,48.0048,28084.0
2022-05-18 11:00:00,49.25,49.25,47.23,47.25,139036.0,47.9951,47.9951,46.0266,46.0461,139036.0
2022-05-18 11:30:00,47.19,47.61,46.86,46.95,53057.0,45.9876,46.3969,45.666,45.7537,53057.0
2022-05-18 12:00:00,46.8,46.88,46.18,46.53,40739.0,45.6075,45.6855,45.0033,45.3444,40739.0
2022-05-18 12:30:00,46.36,47.25,46.36,47.25,50919.0,45.1787,46.0461,45.1787,46.0461,50919.0
2022-05-18 13:00:00,47.15,47.15,45.75,46.17,37015.0,45.9486,45.9486,44.5843,44.9936,37015.0
2022-05-18 13:30:00,46.15,46.29,45.32,45.51,38961.0,44.9741,45.1105,44.1652,44.3504,38961.0
2022-05-18 14:00:00,45.52,45.75,45.13,45.75,29136.0,44.3601,44.5843,43.9801,44.5843,29136.0
2022-05-18 14:30:00,45.78,45.78,44.7,44.82,24193.0,44.6135,44.6135,43.561,43.678,24193.0
2022-05-18 15:00:00,44.8,45.3,44.5,44.7,66916.0,43.6585,44.1457,43.3661,43.561,66916.0
2022-05-18 15:30:00,44.77,45.67,44.58,45.47,143045.0,43.6293,44.5063,43.4441,44.3114,143045.0
2022-05-19 09:30:00,44.46,46.25,44.4,44.57,430573.0,43.3272,45.0715,43.2687,43.4343,430573.0
2022-05-19 10:00:00,45.08,46.03,44.97,45.24,76733.0,43.9314,44.8571,43.8242,44.0873,76733.0
2022-05-19 10:30:00,44.93,45.74,44.52,45.14,54692.0,43.7852,44.5745,43.3856,43.9898,54692.0
2022-05-19 11:00:00,45.36,45.83,44.92,45.33,99848.0,44.2042,44.6622,43.7754,44.175,99848.0
2022-05-19 11:30:00,45.83,47.1,45.71,46.89,82859.0,44.6622,45.8999,44.5453,45.6952,82859.0
2022-05-19 12:00:00,46.88,46.98,46.11,46.35,30693.0,45.6855,45.7829,44.9351,45.169,30693.0
2022-05-19 12:30:00,46.47,46.47,45.46,46.0,24976.0,45.2859,45.2859,44.3017,44.8279,24976.0
2022-05-19 13:00:00,46.06,46.61,45.66,46.33,46145.0,44.8864,45.4224,44.4966,45.1495,46145.0
2022-05-19 13:30:00,46.3,47.39,45.7,47.11,43359.0,45.1203,46.1825,44.5356,45.9096,43359.0
2022-05-19 14:00:00,47.09,47.1,46.54,46.94,23695.0,45.8901,45.8999,45.3542,45.744,23695.0
2022-05-19 14:30:00,46.75,47.21,46.35,47.04,33670.0,45.5588,46.0071,45.169,45.8414,33670.0
2022-05-19 15:00:00,47.11,47.39,45.9,45.95,45122.0,45.9096,46.1825,44.7305,44.7792,45122.0
2022-05-19 15:30:00,45.9,46.46,45.56,45.63,62356.0,44.7305,45.2762,44.3991,44.4673,62356.0
2022-05-20 09:30:00,47.24,47.43,45.86,46.25,216557.0,46.0363,46.2215,44.6915,45.0715,216557.0
2022-05-20 10:00:00,46.27,46.28,45.23,45.67,130135.0,45.091,45.1008,44.0775,44.5063,130135.0
2022-05-20 10:30:00,45.65,45.66,44.12,44.16,244082.0,44.4868,44.4966,42.9958,43.0348,244082.0
2022-05-20 11:00:00,44.15,44.28,43.3,43.81,161848.0,43.0251,43.1517,42.1967,42.6937,161848.0
2022-05-20 11:30:00,43.77,44.18,43.52,43.66,272335.0,42.6547,43.0543,42.4111,42.5475,272335.0
2022-05-20 12:00:00,43.64,43.75,42.73,43.13,198401.0,42.528,42.6352,41.6412,42.031,198401.0
2022-05-20 12:30:00,43.09,43.24,42.44,42.81,131958.0,41.9921,42.1382,41.3586,41.7192,131958.0
2022-05-20 13:00:00,42.82,42.92,41.97,42.02,143841.0,41.7289,41.8264,40.9006,40.9493,143841.0
2022-05-20 13:30:00,42.01,43.44,41.99,43.33,69628.0,40.9396,42.3331,40.9201,42.2259,69628.0
2022-05-20 14:00:00,43.25,43.43,42.62,42.76,90214.0,42.148,42.3234,41.534,41.6705,90214.0
2022-05-20 14:30:00,42.88,43.85,42.47,43.27,102204.0,41.7874,42.7327,41.3879,42.1675,102204.0
2022-05-20 15:00:00,43.28,43.89,42.84,43.89,47477.0,42.1772,42.7717,41.7484,42.7717,47477.0
2022-05-20 15:30:00,43.88,45.45,43.67,45.35,129275.0,42.7619,44.2919,42.5573,44.1945,129275.0
2022-05-23 09:30:00,46.65,46.85,45.48,45.54,103504.0,45.4614,45.6563,44.3212,44.3796,103504.0
2022-05-23 10:00:00,45.51,45.77,44.86,45.77,205122.0,44.3504,44.6038,43.717,44.6038,205122.0
2022-05-23 10:30:00,46.04,46.48,45.59,46.17,30558.0,44.8669,45.2957,44.4284,44.9936,30558.0
2022-05-23 11:00:00,46.15,46.91,46.09,46.91,138957.0,44.9741,45.7147,44.9156,45.7147,138957.0
2022-05-23 11:30:00,46.96,47.35,46.91,46.96,50321.0,45.7635,46.1435,45.7147,45.7635,50321.0
2022-05-23 12:00:00,46.98,47.45,46.96,47.12,30196.0,45.7829,46.241,45.7635,45.9194,30196.0
2022-05-23 12:30:00,47.04,47.16,46.55,46.76,19908.0,45.8414,45.9584,45.3639,45.5685,19908.0
2022-05-23 13:00:00,46.71,46.8,46.07,46.5,24628.0,45.5198,45.6075,44.8961,45.3152,24628.0
2022-05-23 13:30:00,46.49,46.97,46.33,46.97,7524.0,45.3054,45.7732,45.1495,45.7732,7524.0
2022-05-23 14:00:00,47.07,47.23,46.85,47.18,16246.0,45.8706,46.0266,45.6563,45.9778,16246.0
2022-05-23 14:30:00,47.13,47.5,46.92,47.0,31560.0,45.9291,46.2897,45.7245,45.8024,31560.0
2022-05-23 15:00:00,47.16,47.34,46.47,46.66,28806.0,45.9584,46.1338,45.2859,45.4711,28806.0
2022-05-23 15:30:00,46.65,46.99,46.22,46.94,53858.0,45.4614,45.7927,45.0423,45.744,53858.0
2022-05-24 09:30:00,45.59,45.87,43.99,44.0,70133.0,44.4284,44.7012,42.8691,42.8789,70133.0
2022-05-24 10:00:00,43.9,43.9,43.0,43.4,54779.0,42.7814,42.7814,41.9044,42.2942,54779.0
2022-05-24 10:30:00,43.36,43.39,42.49,42.93,33261.0,42.2552,42.2844,41.4073,41.8361,33261.0
2022-05-24 11:00:00,42.83,43.11,42.31,42.75,22105.0,41.7387,42.0116,41.2319,41.6607,22105.0
2022-05-24 11:30:00,42.83,43.82,42.64,43.5,57406.0,41.7387,42.7035,41.5535,42.3916,57406.0
2022-05-24 12:00:00,43.39,44.47,43.34,43.72,155157.0,42.2844,43.3369,42.2357,42.606,155157.0
2022-05-24 12:30:00,43.72,43.92,43.17,43.6,71065.0,42.606,42.8009,42.07,42.4891,71065.0
2022-05-24 13:00:00,43.56,43.56,43.02,43.51,37881.0,42.4501,42.4501,41.9238,42.4014,37881.0
2022-05-24 13:30:00,43.32,44.07,43.17,43.86,46395.0,42.2162,42.9471,42.07,42.7424,46395.0
2022-05-24 14:00:00,43.94,44.63,43.75,44.27,62767.0,42.8204,43.4928,42.6352,43.142,62767.0
2022-05-24 14:30:00,44.19,44.56,43.45,43.68,42059.0,43.064,43.4246,42.3429,42.567,42059.0
2022-05-24 15:00:00,43.7,44.29,43.66,44.25,60195.0,42.5865,43.1615,42.5475,43.1225,60195.0
2022-05-24 15:30:00,44.23,45.19,44.18,44.81,135131.0,43.103,44.0386,43.0543,43.6682,135131.0
2022-05-25 09:30:00,44.29,45.73,44.25,45.61,169940.0,43.1615,44.5648,43.1225,44.4479,169940.0
2022-05-25 10:00:00,45.61,47.0,45.39,46.99,137150.0,44.4479,45.8024,44.2335,45.7927,137150.0
2022-05-25 10:30:00,47.02,47.23,46.62,46.71,36830.0,45.8219,46.0266,45.4321,45.5198,36830.0
2022-05-25 11:00:00,46.61,46.9,46.4,46.44,190459.0,45.4224,45.705,45.2177,45.2567,190459.0
2022-05-25 11:30:00,46.31,46.5,45.85,46.43,35021.0,45.13,45.3152,44.6817,45.247,35021.0
2022-05-25 12:00:00,46.37,46.57,45.63,45.84,165633.0,45.1885,45.3834,44.4673,44.672,165633.0
2022-05-25 12:30:00,45.91,46.23,45.83,46.22,11952.0,44.7402,45.0521,44.6622,45.0423,11952.0
2022-05-25 13:00:00,46.15,46.19,45.82,46.19,8100.0,44.9741,45.0131,44.6525,45.0131,8100.0
2022-05-25 13:30:00,46.2,46.35,46.0,46.15,16223.0,45.0228,45.169,44.8279,44.9741,16223.0
2022-05-25 14:00:00,46.08,46.96,45.37,46.89,411064.0,44.9059,45.7635,44.214,45.6952,411064.0
2022-05-25 14:30:00,46.92,47.44,46.82,47.29,180464.0,45.7245,46.2312,45.627,46.085,180464.0
2022-05-25 15:00:00,47.33,48.04,47.29,47.7,145955.0,46.124,46.8159,46.085,46.4846,145955.0
2022-05-25 15:30:00,47.77,47.79,47.02,47.3,109011.0,46.5528,46.5723,45.8219,46.0948,109011.0
2022-05-26 09:30:00,48.12,49.84,48.03,49.83,128299.0,46.8939,48.5701,46.8062,48.5603,128299.0
2022-05-26 10:00:00,49.77,50.39,49.56,49.92,262818.0,48.5019,49.1061,48.2972,48.648,262818.0
2022-05-26 10:30:00,49.96,50.24,49.74,50.23,51283.0,48.687,48.9599,48.4726,48.9501,51283.0
2022-05-26 11:00:00,50.29,50.35,50.07,50.31,31568.0,49.0086,49.0671,48.7942,49.0281,31568.0
2022-05-26 11:30:00,50.29,50.49,50.06,50.43,23110.0,49.0086,49.2035,48.7845,49.145,23110.0
2022-05-26 12:00:00,50.43,50.93,50.37,50.93,67933.0,49.145,49.6323,49.0866,49.6323,67933.0
2022-05-26 12:30:00,50.96,50.99,50.73,50.93,55054.0,49.6615,49.6908,49.4374,49.6323,55054.0
2022-05-26 13:00:00,50.95,51.22,50.63,50.69,216897.0,49.6518,49.9149,49.3399,49.3984,216897.0
2022-05-26 13:30:00,50.69,50.98,50.64,50.97,183335.0,49.3984,49.681,49.3497,49.6713,183335.0
2022-05-26 14:00:00,50.93,51.05,50.69,50.89,54217.0,49.6323,49.7492,49.3984,49.5933,54217.0
2022-05-26 14:30:00,50.9,50.92,50.53,50.68,35957.0,49.6031,49.6226,49.2425,49.3887,35957.0
2022-05-26 15:00:00,50.72,50.78,50.29,50.48,78077.0,49.4276,49.4861,49.0086,49.1938,78077.0
2022-05-26 15:30:00,50.47,50.97,50.29,50.37,124674.0,49.184,49.6713,49.0086,49.0866,124674.0
2022-05-27 09:30:00,51.21,52.65,50.98,52.49,207531.0,49.9052,51.3085,49.681,51.1525,207531.0
2022-05-27 10:00:00,52.54,52.86,52.23,52.73,64195.0,51.2013,51.5131,50.8992,51.3864,64195.0
2022-05-27 10:30:00,52.7,52.93,52.45,52.47,27033.0,51.3572,51.5813,51.1136,51.1331,27033.0
2022-05-27 11:00:00,52.5,53.05,52.21,52.98,95380.0,51.1623,51.6983,50.8797,51.6301,95380.0
2022-05-27 11:30:00,53.0,53.41,53.0,53.39,28781.0,51.6496,52.0491,51.6496,52.0296,28781.0
2022-05-27 12:00:00,53.48,53.6,53.3,53.44,20706.0,52.1173,52.2343,51.9419,52.0783,20706.0
2022-05-27 12:30:00,53.43,53.56,53.25,53.51,15196.0,52.0686,52.1953,51.8932,52.1466,15196.0
2022-05-27 13:00:00,53.54,53.63,53.39,53.59,9514.0,52.1758,52.2635,52.0296,52.2245,9514.0
2022-05-27 13:30:00,53.66,53.66,53.47,53.65,11130.0,52.2927,52.2927,52.1076,52.283,11130.0
2022-05-27 14:00:00,53.65,53.97,53.64,53.86,27824.0,52.283,52.5948,52.2732,52.4876,27824.0
2022-05-27 14:30:00,53.89,53.96,53.83,53.95,36220.0,52.5169,52.5851,52.4584,52.5753,36220.0
2022-05-27 15:00:00,53.93,54.15,53.88,54.12,48690.0,52.5559,52.7703,52.5071,52.741,48690.0
2022-05-27 15:30:00,54.11,54.42,53.95,54.42,89754.0,52.7313,53.0334,52.5753,53.0334,89754.0
2022-05-31 09:30:00,53.83,54.14,52.25,52.43,201710.0,52.4584,52.7605,50.9187,51.0941,201710.0
2022-05-31 10:00:00,52.5,53.1,51.7,52.69,56911.0,51.1623,51.747,50.3827,51.3475,56911.0
2022-05-31 10:30:00,52.7,53.29,52.56,52.94,44547.0,51.3572,51.9322,51.2208,51.5911,44547.0
2022-05-31 11:00:00,52.89,53.0,51.95,52.07,22530.0,51.5424,51.6496,50.6263,50.7432,22530.0
2022-05-31 11:30:00,51.98,53.26,51.8,53.2,41782.0,50.6555,51.9029,50.4801,51.8445,41782.0
2022-05-31 12:00:00,53.19,53.58,52.73,52.96,34861.0,51.8347,52.2148,51.3864,51.6106,34861.0
2022-05-31 12:30:00,53.01,53.73,52.9,53.5,20405.0,51.6593,52.361,51.5521,52.1368,20405.0
2022-05-31 13:00:00,53.41,53.61,52.67,52.68,19041.0,52.0491,52.244,51.328,51.3377,19041.0
2022-05-31 13:30:00,52.71,53.67,52.71,53.61,24009.0,51.3669,52.3025,51.3669,52.244,24009.0
2022-05-31 14:00:00,53.35,53.63,52.73,52.73,47126.0,51.9906,52.2635,51.3864,51.3864,47126.0
2022-05-31 14:30:00,52.75,52.88,51.5,51.8,51836.0,51.4059,51.5326,50.1878,50.4801,51836.0
2022-05-31 15:00:00,51.83,52.38,51.41,52.28,39715.0,50.5094,51.0453,50.1001,50.9479,39715.0
2022-05-31 15:30:00,52.33,52.98,52.24,52.3,96076.0,50.9966,51.6301,50.9089,50.9674,96076.0
2022-06-01 09:30:00,53.23,53.73,52.12,52.13,41804.0,51.8737,52.361,50.792,50.8017,41804.0
2022-06-01 10:00:00,52.26,52.26,50.66,50.82,66424.0,50.9284,50.9284,49.3692,49.5251,66424.0
2022-06-01 10:30:00,51.0,51.4,50.7,51.19,206547.0,49.7005,50.0903,49.4082,49.8857,206547.0
2022-06-01 11:00:00,51.15,51.17,50.2,50.27,176359.0,49.8467,49.8662,48.9209,48.9891,176359.0
2022-06-01 11:30:00,50.23,50.44,49.5,49.53,26456.0,48.9501,49.1548,48.2387,48.268,26456.0
2022-06-01 12:00:00,49.56,50.13,49.43,50.04,34475.0,48.2972,48.8527,48.1705,48.765,34475.0
2022-06-01 12:30:00,49.82,50.48,49.8,50.26,17163.0,48.5506,49.1938,48.5311,48.9794,17163.0
2022-06-01 13:00:00,50.31,51.22,50.31,51.18,23815.0,49.0281,49.9149,49.0281,49.8759,23815.0
2022-06-01 13:30:00,51.16,51.88,51.16,51.78,36316.0,49.8564,50.5581,49.8564,50.4606,36316.0
2022-06-01 14:00:00,51.55,52.37,51.38,52.22,28808.0,50.2365,51.0356,50.0708,50.8894,28808.0
2022-06-01 14:30:00,52.25,52.57,52.07,52.2,22866.0,50.9187,51.2305,50.7432,50.8699,22866.0
2022-06-01 15:00:00,52.22,52.77,51.96,52.54,32068.0,50.8894,51.4254,50.6361,51.2013,32068.0
2022-06-01 15:30:00,52.43,52.46,51.53,51.54,50041.0,51.0941,51.1233,50.217,50.2268,50041.0
2022-06-02 09:30:00,51.69,52.67,51.51,51.88,49055.0,50.3729,51.328,50.1975,50.5581,49055.0
2022-06-02 10:00:00,51.89,53.11,51.8,52.17,36949.0,50.5678,51.7567,50.4801,50.8407,36949.0
2022-06-02 10:30:00,52.16,53.1,52.16,53.1,29301.0,50.831,51.747,50.831,51.747,29301.0
2022-06-02 11:00:00,53.25,53.94,53.25,53.7,49590.0,51.8932,52.5656,51.8932,52.3317,49590.0
2022-06-02 11:30:00,53.75,54.28,53.56,53.71,33267.0,52.3804,52.8969,52.1953,52.3415,33267.0
2022-06-02 12:00:00,53.73,54.55,53.66,54.55,20118.0,52.361,53.1601,52.2927,53.1601,20118.0
2022-06-02 12:30:00,54.56,54.73,54.23,54.5,24334.0,53.1698,53.3355,52.8482,53.1113,24334.0
2022-06-02 13:00:00,54.6,54.65,54.32,54.62,14878.0,53.2088,53.2575,52.9359,53.2283,14878.0
2022-06-02 13:30:00,54.65,55.0,54.64,54.91,18905.0,53.2575,53.5986,53.2478,53.5109,18905.0
2022-06-02 14:00:00,54.9,55.14,54.66,54.76,23989.0,53.5011,53.735,53.2673,53.3647,23989.0
2022-06-02 14:30:00,54.8,54.94,54.5,54.5,18879.0,53.4037,53.5401,53.1113,53.1113,18879.0
2022-06-02 15:00:00,54.49,54.94,54.49,54.64,16541.0,53.1016,53.5401,53.1016,53.2478,16541.0
2022-06-02 15:30:00,54.69,55.25,54.66,55.21,31220.0,53.2965,53.8422,53.2673,53.8032,31220.0
2022-06-03 09:30:00,54.02,54.24,52.95,54.2,40442.0,52.6436,52.858,51.6008,52.819,40442.0
2022-06-03 10:00:00,54.14,54.56,53.74,54.03,42393.0,52.7605,53.1698,52.3707,52.6533,42393.0
2022-06-03 10:30:00,54.1,54.25,53.43,53.81,28834.0,52.7215,52.8677,52.0686,52.4389,28834.0
2022-06-03 11:00:00,53.47,53.64,52.89,52.97,23693.0,52.1076,52.2732,51.5424,51.6203,23693.0
2022-06-03 11:30:00,53.05,53.43,52.7,53.09,38285.0,51.6983,52.0686,51.3572,51.7373,38285.0
2022-06-03 12:00:00,53.1,53.53,52.97,53.42,22560.0,51.747,52.166,51.6203,52.0589,22560.0
2022-06-03 12:30:00,53.42,53.98,53.39,53.98,8372.0,52.0589,52.6046,52.0296,52.6046,8372.0
2022-06-03 13:00:00,53.99,54.33,53.47,53.83,33235.0,52.6143,52.9457,52.1076,52.4584,33235.0
2022-06-03 13:30:00,53.81,53.84,53.34,53.49,18860.0,52.4389,52.4681,51.9809,52.1271,18860.0
2022-06-03 14:00:00,53.44,54.17,53.34,54.17,9787.0,52.0783,52.7897,51.9809,52.7897,9787.0
2022-06-03 14:30:00,54.1,54.1,53.52,53.82,10414.0,52.7215,52.7215,52.1563,52.4487,10414.0
2022-06-03 15:00:00,53.75,53.87,53.32,53.77,10780.0,52.3804,52.4974,51.9614,52.3999,10780.0
2022-06-03 15:30:00,53.77,54.09,53.39,53.81,41771.0,52.3999,52.7118,52.0296,52.4389,41771.0
2022-06-06 09:30:00,55.64,55.72,53.83,54.29,43995.0,54.2223,54.3002,52.4584,52.9067,43995.0
2022-06-06 10:00:00,54.39,55.22,54.39,54.91,32948.0,53.0041,53.813,53.0041,53.5109,32948.0
2022-06-06 10:30:00,54.95,55.17,54.62,54.89,16818.0,53.5499,53.7643,53.2283,53.4914,16818.0
2022-06-06 11:00:00,54.86,55.2,54.06,54.34,24300.0,53.4622,53.7935,52.6825,52.9554,24300.0
2022-06-06 11:30:00,54.28,54.83,54.16,54.8,15452.0,52.8969,53.4329,52.78,53.4037,15452.0
2022-06-06 12:00:00,54.8,54.81,53.71,53.71,34852.0,53.4037,53.4134,52.3415,52.3415,34852.0
2022-06-06 12:30:00,53.77,54.51,53.6,54.51,16635.0,52.3999,53.1211,52.2343,53.1211,16635.0
2022-06-06 13:00:00,54.48,54.49,53.97,54.18,12150.0,53.0918,53.1016,52.5948,52.7995,12150.0
2022-06-06 13:30:00,54.41,55.15,54.3,55.14,13291.0,53.0236,53.7448,52.9164,53.735,13291.0
2022-06-06 14:00:00,55.16,55.16,54.13,54.23,12700.0,53.7545,53.7545,52.7508,52.8482,12700.0
2022-06-06 14:30:00,54.15,54.35,53.88,54.28,8477.0,52.7703,52.9652,52.5071,52.8969,8477.0
2022-06-06 15:00:00,54.18,54.35,53.89,54.12,21840.0,52.7995,52.9652,52.5169,52.741,21840.0
2022-06-06 15:30:00,54.04,54.53,53.97,54.48,21158.0,52.6631,53.1406,52.5948,53.0918,21158.0
2022-06-07 09:30:00,53.15,54.25,52.85,54.12,40751.0,51.7957,52.8677,51.5034,52.741,40751.0
2022-06-07 10:00:00,54.12,55.21,54.08,55.2,45083.0,52.741,53.8032,52.702,53.7935,45083.0
2022-06-07 10:30:00,55.18,56.07,55.13,55.89,156449.0,53.774,54.6413,53.7253,54.4659,156449.0
2022-06-07 11:00:00,55.96,56.09,55.16,55.22,18440.0,54.5341,54.6608,53.7545,53.813,18440.0
2022-06-07 11:30:00,55.19,55.19,54.71,55.09,15898.0,53.7838,53.7838,53.316,53.6863,15898.0
2022-06-07 12:00:00,55.12,55.2,54.67,55.11,6693.0,53.7155,53.7935,53.277,53.7058,6693.0
2022-06-07 12:30:00,54.96,55.65,54.96,55.63,4331.0,53.5596,54.232,53.5596,54.2125,4331.0
2022-06-07 13:00:00,55.57,55.71,55.54,55.65,7796.0,54.1541,54.2905,54.1248,54.232,7796.0
2022-06-07 13:30:00,55.63,55.83,55.58,55.73,3441.0,54.2125,54.4074,54.1638,54.31,3441.0
2022-06-07 14:00:00,55.57,56.2,55.57,56.19,6727.0,54.1541,54.768,54.1541,54.7583,6727.0
2022-06-07 14:30:00,56.25,56.42,55.87,56.19,14183.0,54.8167,54.9824,54.4464,54.7583,14183.0
2022-06-07 15:00:00,56.15,56.67,56.14,56.64,37449.0,54.7193,55.226,54.7095,55.1968,37449.0
2022-06-07 15:30:00,56.6,57.12,56.56,57.03,58547.0,55.1578,55.6646,55.1188,55.5769,58547.0
2022-06-08 09:30:00,56.23,56.89,55.31,56.59,56584.0,54.7973,55.4404,53.9007,55.1481,56584.0
2022-06-08 10:00:00,56.81,56.81,55.48,55.67,33364.0,55.3625,55.3625,54.0664,54.2515,33364.0
2022-06-08 10:30:00,55.58,56.15,55.54,55.88,38107.0,54.1638,54.7193,54.1248,54.4562,38107.0
2022-06-08 11:00:00,55.95,56.42,55.74,56.42,9724.0,54.5244,54.9824,54.3197,54.9824,9724.0
2022-06-08 11:30:00,56.44,56.71,56.2,56.33,5837.0,55.0019,55.265,54.768,54.8947,5837.0
2022-06-08 12:00:00,56.21,56.55,55.41,55.63,18017.0,54.7778,55.1091,53.9981,54.2125,18017.0
2022-06-08 12:30:00,55.44,55.44,54.4,54.86,31869.0,54.0274,54.0274,53.0139,53.4622,31869.0
2022-06-08 13:00:00,54.85,54.95,54.58,54.62,18306.0,53.4524,53.5499,53.1893,53.2283,18306.0
2022-06-08 13:30:00,54.54,54.54,53.86,54.25,31571.0,53.1503,53.1503,52.4876,52.8677,31571.0
2022-06-08 14:00:00,54.25,54.45,53.8,53.92,11114.0,52.8677,53.0626,52.4292,52.5461,11114.0
2022-06-08 14:30:00,54.01,54.24,53.67,54.03,13113.0,52.6338,52.858,52.3025,52.6533,13113.0
2022-06-08 15:00:00,54.01,54.59,53.83,54.56,15405.0,52.6338,53.199,52.4584,53.1698,15405.0
2022-06-08 15:30:00,54.53,54.78,54.26,54.53,63812.0,53.1406,53.3842,52.8774,53.1406,63812.0
2022-06-09 09:30:00,53.61,53.61,52.21,53.2,62357.0,52.244,52.244,50.8797,51.8445,62357.0
2022-06-09 10:00:00,53.31,53.8,52.72,53.8,24767.0,51.9517,52.4292,51.3767,52.4292,24767.0
2022-06-09 10:30:00,53.84,54.05,52.91,53.26,30960.0,52.4681,52.6728,51.5618,51.9029,30960.0
2022-06-09 11:00:00,53.14,53.14,52.64,52.72,13310.0,51.786,51.786,51.2987,51.3767,13310.0
2022-06-09 11:30:00,52.68,53.5,52.68,53.29,24471.0,51.3377,52.1368,51.3377,51.9322,24471.0
2022-06-09 12:00:00,53.26,53.26,52.7,53.07,6984.0,51.9029,51.9029,51.3572,51.7178,6984.0
2022-06-09 12:30:00,53.21,53.66,53.19,53.61,12583.0,51.8542,52.2927,51.8347,52.244,12583.0
2022-06-09 13:00:00,53.69,53.78,53.2,53.21,5400.0,52.322,52.4097,51.8445,51.8542,5400.0
2022-06-09 13:30:00,53.12,53.18,52.7,53.18,45989.0,51.7665,51.825,51.3572,51.825,45989.0
2022-06-09 14:00:00,53.1,53.1,52.67,52.91,15209.0,51.747,51.747,51.328,51.5618,15209.0
2022-06-09 14:30:00,52.87,52.87,52.4,52.4,21269.0,51.5229,51.5229,51.0648,51.0648,21269.0
2022-06-09 15:00:00,52.36,52.36,51.91,51.91,22696.0,51.0259,51.0259,50.5873,50.5873,22696.0
2022-06-09 15:30:00,51.87,51.88,51.05,51.13,49608.0,50.5483,50.5581,49.7492,49.8272,49608.0
2022-06-10 09:30:00,48.48,49.37,48.21,48.59,105002.0,47.2447,48.112,46.9816,47.3519,105002.0
2022-06-10 10:00:00,48.48,48.52,46.97,47.0,38291.0,47.2447,47.2837,45.7732,45.8024,38291.0
2022-06-10 10:30:00,46.97,47.98,46.95,47.12,35029.0,45.7732,46.7575,45.7537,45.9194,35029.0
2022-06-10 11:00:00,47.09,47.19,46.49,46.71,23889.0,45.8901,45.9876,45.3054,45.5198,23889.0
2022-06-10 11:30:00,46.74,46.98,46.31,46.98,24038.0,45.5491,45.7829,45.13,45.7829,24038.0
2022-06-10 12:00:00,46.91,47.24,46.18,46.22,20244.0,45.7147,46.0363,45.0033,45.0423,20244.0
2022-06-10 12:30:00,46.48,46.74,46.22,46.26,7424.0,45.2957,45.5491,45.0423,45.0813,7424.0
2022-06-10 13:00:00,46.45,46.82,46.16,46.81,7377.0,45.2664,45.627,44.9838,45.6173,7377.0
2022-06-10 13:30:00,46.83,47.25,46.46,46.72,20205.0,45.6368,46.0461,45.2762,45.5296,20205.0
2022-06-10 14:00:00,46.52,47.15,46.42,46.78,13966.0,45.3347,45.9486,45.2372,45.588,13966.0
2022-06-10 14:30:00,46.85,47.42,46.62,47.42,15765.0,45.6563,46.2117,45.4321,46.2117,15765.0
2022-06-10 15:00:00,47.38,48.08,46.89,47.74,59163.0,46.1728,46.8549,45.6952,46.5236,59163.0
2022-06-10 15:30:00,47.64,47.72,46.88,46.91,80487.0,46.4261,46.5041,45.6855,45.7147,80487.0
2022-06-13 09:30:00,43.0,44.02,41.94,41.95,129006.0,41.9044,42.8984,40.8714,40.8811,129006.0
2022-06-13 10:00:00,41.94,42.24,40.76,40.83,87961.0,40.8714,41.1637,39.7214,39.7896,87961.0
2022-06-13 10:30:00,40.9,40.91,39.87,40.34,69784.0,39.8579,39.8676,38.8541,39.3121,69784.0
2022-06-13 11:00:00,40.06,41.11,39.6,40.79,61730.0,39.0393,40.0625,38.591,39.7507,61730.0
2022-06-13 11:30:00,40.88,41.4,40.65,41.04,13511.0,39.8384,40.3451,39.6142,39.9943,13511.0
2022-06-13 12:00:00,41.02,41.53,40.78,41.53,32336.0,39.9748,40.4718,39.7409,40.4718,32336.0
2022-06-13 12:30:00,41.44,42.59,41.03,41.03,46439.0,40.3841,41.5048,39.9845,39.9845,46439.0
2022-06-13 13:00:00,41.06,41.07,40.65,40.71,40025.0,40.0138,40.0235,39.6142,39.6727,40025.0
2022-06-13 13:30:00,40.81,41.94,40.64,41.7,22567.0,39.7702,40.8714,39.6045,40.6375,22567.0
2022-06-13 14:00:00,41.49,41.53,40.85,41.05,19005.0,40.4328,40.4718,39.8091,40.004,19005.0
2022-06-13 14:30:00,41.07,41.43,40.63,40.81,22339.0,40.0235,40.3744,39.5947,39.7702,22339.0
2022-06-13 15:00:00,40.68,41.24,40.08,40.12,44617.0,39.6435,40.1892,39.0588,39.0977,44617.0
2022-06-13 15:30:00,40.03,40.37,39.64,40.25,81973.0,39.01,39.3414,38.63,39.2244,81973.0
2022-06-14 09:30:00,40.64,40.95,39.55,40.7,164441.0,39.6045,39.9066,38.5423,39.663,164441.0
2022-06-14 10:00:00,40.73,41.0,39.5,39.54,120496.0,39.6922,39.9553,38.4935,38.5325,120496.0
2022-06-14 10:30:00,39.46,40.51,39.4,40.07,30254.0,38.4546,39.4778,38.3961,39.049,30254.0
2022-06-14 11:00:00,40.0,40.32,39.28,39.76,41843.0,38.9808,39.2926,38.2791,38.7469,41843.0
2022-06-14 11:30:00,39.67,40.41,39.6,40.26,28519.0,38.6592,39.3803,38.591,39.2342,28519.0
2022-06-14 12:00:00,40.19,40.19,39.5,39.59,15420.0,39.166,39.166,38.4935,38.5812,15420.0
2022-06-14 12:30:00,39.59,39.77,39.29,39.72,18465.0,38.5812,38.7567,38.2889,38.7079,18465.0
2022-06-14 13:00:00,39.81,40.45,39.51,39.84,28156.0,38.7956,39.4193,38.5033,38.8249,28156.0
2022-06-14 13:30:00,39.67,39.77,39.0,39.21,38442.0,38.6592,38.7567,38.0063,38.2109,38442.0
2022-06-14 14:00:00,39.28,39.85,39.28,39.68,31072.0,38.2791,38.8346,38.2791,38.6689,31072.0
2022-06-14 14:30:00,39.58,39.74,39.04,39.08,12572.0,38.5715,38.7274,38.0453,38.0842,12572.0
2022-06-14 15:00:00,39.06,39.23,38.54,39.17,56700.0,38.0647,38.2304,37.558,38.1719,56700.0
2022-06-14 15:30:00,39.19,40.09,39.19,39.78,116192.0,38.1914,39.0685,38.1914,38.7664,116192.0
2022-06-15 09:30:00,40.91,41.63,40.6,41.4,85502.0,39.8676,40.5693,39.5655,40.3451,85502.0
2022-06-15 10:00:00,41.45,41.82,41.4,41.68,45657.0,40.3938,40.7544,40.3451,40.618,45657.0
2022-06-15 10:30:00,41.6,41.62,40.92,41.24,35603.0,40.54,40.5595,39.8774,40.1892,35603.0
2022-06-15 11:00:00,41.26,41.31,40.84,41.26,30469.0,40.2087,40.2574,39.7994,40.2087,30469.0
2022-06-15 11:30:00,41.22,41.62,41.13,41.6,16612.0,40.1697,40.5595,40.082,40.54,16612.0
2022-06-15 12:00:00,41.53,41.7,41.4,41.57,9640.0,40.4718,40.6375,40.3451,40.5108,9640.0
2022-06-15 12:30:00,41.63,41.74,40.77,40.84,11269.0,40.5693,40.6765,39.7312,39.7994,11269.0
2022-06-15 13:00:00,40.77,41.28,40.77,41.28,22142.0,39.7312,40.2282,39.7312,40.2282,22142.0
2022-06-15 13:30:00,41.23,41.7,40.79,41.55,71056.0,40.1795,40.6375,39.7507,40.4913,71056.0
2022-06-15 14:00:00,41.4,42.09,40.05,40.27,97159.0,40.3451,41.0175,39.0295,39.2439,97159.0
2022-06-15 14:30:00,40.1,42.9,39.16,41.19,275386.0,39.0782,41.8069,38.1622,40.1405,275386.0
2022-06-15 15:00:00,41.26,42.5,40.98,42.5,55464.0,40.2087,41.4171,39.9358,41.4171,55464.0
2022-06-15 15:30:00,42.49,42.96,41.29,41.44,203472.0,41.4073,41.8654,40.2379,40.3841,203472.0
2022-06-16 09:30:00,38.52,38.91,36.8,36.82,150295.0,37.5385,37.9186,35.8623,35.8818,150295.0
2022-06-16 10:00:00,36.77,37.03,36.25,36.99,156279.0,35.8331,36.0865,35.3263,36.0475,156279.0
2022-06-16 10:30:00,36.93,37.06,35.55,35.55,96770.0,35.989,36.1157,34.6442,34.6442,96770.0
2022-06-16 11:00:00,35.5,36.76,35.5,36.49,89487.0,34.5955,35.8233,34.5955,35.5602,89487.0
2022-06-16 11:30:00,36.31,36.79,36.0,36.37,55038.0,35.3848,35.8526,35.0827,35.4433,55038.0
2022-06-16 12:00:00,36.39,36.43,35.77,36.22,51435.0,35.4628,35.5018,34.8586,35.2971,51435.0
2022-06-16 12:30:00,36.22,36.51,35.75,36.09,54827.0,35.2971,35.5797,34.8391,35.1704,54827.0
2022-06-16 13:00:00,36.1,36.46,35.66,36.32,53648.0,35.1802,35.531,34.7514,35.3946,53648.0
2022-06-16 13:30:00,36.27,36.51,35.63,35.63,46490.0,35.3458,35.5797,34.7221,34.7221,46490.0
2022-06-16 14:00:00,35.6,35.78,35.3,35.31,61808.0,34.6929,34.8683,34.4006,34.4103,61808.0
2022-06-16 14:30:00,35.36,35.54,34.88,35.15,57461.0,34.459,34.6344,33.9913,34.2544,57461.0
2022-06-16 15:00:00,35.16,36.05,35.16,35.76,57045.0,34.2641,35.1314,34.2641,34.8488,57045.0
2022-06-16 15:30:00,35.73,35.73,34.9,35.72,144306.0,34.8196,34.8196,34.0107,34.8098,144306.0
2022-06-17 09:30:00,35.92,37.95,35.92,37.78,113423.0,35.0048,36.983,35.0048,36.8174,113423.0
2022-06-17 10:00:00,37.79,37.8,35.87,36.0,59372.0,36.8271,36.8369,34.956,35.0827,59372.0
2022-06-17 10:30:00,36.12,36.13,35.56,36.08,77003.0,35.1997,35.2094,34.6539,35.1607,77003.0
2022-06-17 11:00:00,35.98,36.94,35.8,36.72,120162.0,35.0632,35.9988,34.8878,35.7844,120162.0
2022-06-17 11:30:00,36.83,36.97,36.28,36.41,44333.0,35.8916,36.028,35.3556,35.4823,44333.0
2022-06-17 12:00:00,36.3,36.77,35.98,36.69,82920.0,35.3751,35.8331,35.0632,35.7551,82920.0
2022-06-17 12:30:00,36.68,36.82,36.22,36.48,61993.0,35.7454,35.8818,35.2971,35.5505,61993.0
2022-06-17 13:00:00,36.53,37.41,36.53,36.82,118519.0,35.5992,36.4568,35.5992,35.8818,118519.0
2022-06-17 13:30:00,36.79,36.98,36.37,36.64,41363.0,35.8526,36.0377,35.4433,35.7064,41363.0
2022-06-17 14:00:00,36.73,37.24,36.73,36.99,32593.0,35.7941,36.2911,35.7941,36.0475,32593.0
2022-06-17 14:30:00,36.9,37.45,36.75,36.81,30366.0,35.9598,36.4958,35.8136,35.8721,30366.0
2022-06-17 15:00:00,36.86,37.23,36.34,37.12,60151.0,35.9208,36.2814,35.4141,36.1742,60151.0
2022-06-17 15:30:00,37.12,37.12,36.34,36.44,76089.0,36.1742,36.1742,35.4141,35.5115,76089.0
2022-06-21 09:30:00,38.32,38.77,37.58,38.77,153437.0,37.3436,37.7821,36.6225,37.7821,153437.0
2022-06-21 10:00:00,38.75,39.19,38.57,39.01,110552.0,37.7626,38.1914,37.5872,38.016,110552.0
2022-06-21 10:30:00,39.09,39.68,38.92,39.61,50016.0,38.094,38.6689,37.9283,38.6007,50016.0
2022-06-21 11:00:00,39.55,39.66,39.1,39.11,31622.0,38.5423,38.6495,38.1037,38.1135,31622.0
2022-06-21 11:30:00,39.1,39.11,38.62,38.76,37920.0,38.1037,38.1135,37.636,37.7724,37920.0
2022-06-21 12:00:00,38.62,38.98,38.61,38.95,33377.0,37.636,37.9868,37.6262,37.9575,33377.0
2022-06-21 12:30:00,39.0,39.33,38.85,39.32,47823.0,38.0063,38.3279,37.8601,38.3181,47823.0
2022-06-21 13:00:00,39.34,39.34,39.0,39.05,14232.0,38.3376,38.3376,38.0063,38.055,14232.0
2022-06-21 13:30:00,39.23,39.27,38.73,38.76,42742.0,38.2304,38.2694,37.7432,37.7724,42742.0
2022-06-21 14:00:00,38.76,38.76,38.52,38.64,44107.0,37.7724,37.7724,37.5385,37.6554,44107.0
2022-06-21 14:30:00,38.75,38.88,38.46,38.8,38836.0,37.7626,37.8893,37.48,37.8114,38836.0
2022-06-21 15:00:00,38.76,39.02,38.75,38.94,19629.0,37.7724,38.0258,37.7626,37.9478,19629.0
2022-06-21 15:30:00,38.96,38.96,38.31,38.41,75187.0,37.9673,37.9673,37.3339,37.4313,75187.0
2022-06-22 09:30:00,36.95,37.85,36.54,37.58,146884.0,36.0085,36.8856,35.609,36.6225,146884.0
2022-06-22 10:00:00,37.64,38.7,37.21,38.69,137558.0,36.6809,37.7139,36.2619,37.7042,137558.0
2022-06-22 10:30:00,38.74,39.17,38.53,38.54,143211.0,37.7529,38.1719,37.5482,37.558,143211.0
2022-06-22 11:00:00,38.52,38.56,38.07,38.56,85518.0,37.5385,37.5775,37.1,37.5775,85518.0
2022-06-22 11:30:00,38.6,38.81,37.71,37.71,58008.0,37.6165,37.8211,36.7491,36.7491,58008.0
2022-06-22 12:00:00,37.81,38.26,37.74,38.23,35448.0,36.8466,37.2851,36.7784,37.2559,35448.0
2022-06-22 12:30:00,38.21,38.54,38.21,38.49,14929.0,37.2364,37.558,37.2364,37.5093,14929.0
2022-06-22 13:00:00,38.53,38.78,38.22,38.64,18204.0,37.5482,37.7919,37.2461,37.6554,18204.0
2022-06-22 13:30:00,38.62,38.84,38.43,38.58,13095.0,37.636,37.8504,37.4508,37.597,13095.0
2022-06-22 14:00:00,38.69,39.17,38.65,38.75,91618.0,37.7042,38.1719,37.6652,37.7626,91618.0
2022-06-22 14:30:00,38.76,38.89,38.51,38.77,60495.0,37.7724,37.8991,37.5288,37.7821,60495.0
2022-06-22 15:00:00,38.75,38.86,38.24,38.27,56427.0,37.7626,37.8698,37.2656,37.2949,56427.0
2022-06-22 15:30:00,38.24,38.48,37.95,38.2,60460.0,37.2656,37.4995,36.983,37.2267,60460.0
2022-06-23 09:30:00,38.53,39.09,37.77,38.62,151792.0,37.5482,38.094,36.8076,37.636,151792.0
2022-06-23 10:00:00,38.6,38.88,38.13,38.5,43826.0,37.6165,37.8893,37.1584,37.519,43826.0
2022-06-23 10:30:00,38.59,39.21,38.4,39.07,47938.0,37.6067,38.2109,37.4216,38.0745,47938.0
2022-06-23 11:00:00,38.92,39.22,38.73,38.84,46042.0,37.9283,38.2207,37.7432,37.8504,46042.0
2022-06-23 11:30:00,38.88,38.88,38.37,38.47,52753.0,37.8893,37.8893,37.3923,37.4898,52753.0
2022-06-23 12:00:00,38.4,38.49,37.96,38.27,25340.0,37.4216,37.5093,36.9928,37.2949,25340.0
2022-06-23 12:30:00,38.35,38.35,37.61,37.61,17697.0,37.3728,37.3728,36.6517,36.6517,17697.0
2022-06-23 13:00:00,37.55,38.07,37.45,37.8,23236.0,36.5932,37.1,36.4958,36.8369,23236.0
2022-06-23 13:30:00,37.95,38.07,37.61,37.97,7955.0,36.983,37.1,36.6517,37.0025,7955.0
2022-06-23 14:00:00,37.98,38.26,37.93,38.26,14387.0,37.0123,37.2851,36.9635,37.2851,14387.0
2022-06-23 14:30:00,38.35,38.75,38.31,38.62,42757.0,37.3728,37.7626,37.3339,37.636,42757.0
2022-06-23 15:00:00,38.69,39.21,38.61,39.14,36972.0,37.7042,38.2109,37.6262,38.1427,36972.0
2022-06-23 15:30:00,39.18,39.82,39.18,39.56,99350.0,38.1817,38.8054,38.1817,38.552,99350.0
2022-06-24 09:30:00,40.54,41.78,40.34,41.6,124356.0,39.507,40.7154,39.3121,40.54,124356.0
2022-06-24 10:00:00,41.79,42.86,41.72,42.65,79614.0,40.7252,41.7679,40.657,41.5633,79614.0
2022-06-24 10:30:00,42.67,42.8,42.38,42.65,58361.0,41.5828,41.7094,41.3002,41.5633,58361.0
2022-06-24 11:00:00,42.65,42.79,42.16,42.54,26990.0,41.5633,41.6997,41.0858,41.4561,26990.0
2022-06-24 11:30:00,42.54,42.73,42.5,42.6,22927.0,41.4561,41.6412,41.4171,41.5145,22927.0
2022-06-24 12:00:00,42.58,42.69,42.52,42.57,6437.0,41.4951,41.6023,41.4366,41.4853,6437.0
2022-06-24 12:30:00,42.59,42.74,42.44,42.72,17405.0,41.5048,41.651,41.3586,41.6315,17405.0
2022-06-24 13:00:00,42.72,42.81,42.64,42.69,16837.0,41.6315,41.7192,41.5535,41.6023,16837.0
2022-06-24 13:30:00,42.67,42.79,42.61,42.61,8723.0,41.5828,41.6997,41.5243,41.5243,8723.0
2022-06-24 14:00:00,42.62,42.67,42.48,42.62,13391.0,41.534,41.5828,41.3976,41.534,13391.0
2022-06-24 14:30:00,42.61,42.72,42.54,42.72,30506.0,41.5243,41.6315,41.4561,41.6315,30506.0
2022-06-24 15:00:00,42.71,42.8,42.62,42.8,60552.0,41.6217,41.7094,41.534,41.7094,60552.0
2022-06-24 15:30:00,42.81,43.19,42.61,43.13,170931.0,41.7192,42.0895,41.5243,42.031,170931.0
2022-06-27 09:30:00,43.58,44.26,42.52,43.17,121027.0,42.4696,43.1322,41.4366,42.07,121027.0
2022-06-27 10:00:00,43.21,43.68,42.71,42.85,49973.0,42.109,42.567,41.6217,41.7582,49973.0
2022-06-27 10:30:00,42.71,44.35,42.71,44.23,89755.0,41.6217,43.22,41.6217,43.103,89755.0
2022-06-27 11:00:00,44.25,44.63,44.03,44.5,35272.0,43.1225,43.4928,42.9081,43.3661,35272.0
2022-06-27 11:30:00,44.41,44.47,44.08,44.21,19524.0,43.2784,43.3369,42.9568,43.0835,19524.0
2022-06-27 12:00:00,44.09,44.09,43.51,43.54,17617.0,42.9666,42.9666,42.4014,42.4306,17617.0
2022-06-27 12:30:00,43.46,44.13,43.42,44.0,16790.0,42.3526,43.0056,42.3137,42.8789,16790.0
2022-06-27 13:00:00,44.06,44.25,43.8,44.0,27093.0,42.9373,43.1225,42.684,42.8789,27093.0
2022-06-27 13:30:00,44.03,44.05,43.64,43.84,26073.0,42.9081,42.9276,42.528,42.723,26073.0
2022-06-27 14:00:00,43.82,44.2,43.8,43.93,24400.0,42.7035,43.0738,42.684,42.8107,24400.0
2022-06-27 14:30:00,44.05,44.24,44.05,44.23,13246.0,42.9276,43.1128,42.9276,43.103,13246.0
2022-06-27 15:00:00,44.05,44.2,43.58,43.95,40612.0,42.9276,43.0738,42.4696,42.8301,40612.0
2022-06-27 15:30:00,43.93,44.07,43.37,43.73,54439.0,42.8107,42.9471,42.2649,42.6158,54439.0
2022-06-28 09:30:00,44.55,45.5,44.46,45.09,103656.0,43.4149,44.3407,43.3272,43.9411,103656.0
2022-06-28 10:00:00,45.08,45.25,44.18,44.39,50211.0,43.9314,44.097,43.0543,43.2589,50211.0
2022-06-28 10:30:00,44.34,44.4,43.9,44.25,47794.0,43.2102,43.2687,42.7814,43.1225,47794.0
2022-06-28 11:00:00,44.26,44.43,43.02,43.15,44923.0,43.1322,43.2979,41.9238,42.0505,44923.0
2022-06-28 11:30:00,43.08,43.25,42.39,42.48,57341.0,41.9823,42.148,41.3099,41.3976,57341.0
2022-06-28 12:00:00,42.46,42.91,42.25,42.9,87326.0,41.3781,41.8166,41.1735,41.8069,87326.0
2022-06-28 12:30:00,42.95,43.21,42.65,42.76,14596.0,41.8556,42.109,41.5633,41.6705,14596.0
2022-06-28 13:00:00,42.83,42.83,41.84,42.28,27193.0,41.7387,41.7387,40.7739,41.2027,27193.0
2022-06-28 13:30:00,42.29,42.29,41.75,41.94,29700.0,41.2124,41.2124,40.6862,40.8714,29700.0
2022-06-28 14:00:00,41.89,42.12,41.27,41.52,58565.0,40.8226,41.0468,40.2184,40.4621,58565.0
2022-06-28 14:30:00,41.46,41.76,41.24,41.62,15085.0,40.4036,40.6959,40.1892,40.5595,15085.0
2022-06-28 15:00:00,41.68,41.95,41.36,41.83,15607.0,40.618,40.8811,40.3061,40.7642,15607.0
2022-06-28 15:30:00,41.82,41.86,41.24,41.3,35175.0,40.7544,40.7934,40.1892,40.2477,35175.0
2022-06-29 09:30:00,41.35,41.42,39.35,40.04,124842.0,40.2964,40.3646,38.3474,39.0198,124842.0
2022-06-29 10:00:00,40.0,40.63,39.37,39.78,63163.0,38.9808,39.5947,38.3668,38.7664,63163.0
2022-06-29 10:30:00,39.83,40.15,39.36,39.43,106842.0,38.8151,39.127,38.3571,38.4253,106842.0
2022-06-29 11:00:00,39.42,39.45,38.77,39.12,80657.0,38.4156,38.4448,37.7821,38.1232,80657.0
2022-06-29 11:30:00,39.1,39.82,39.0,39.63,41966.0,38.1037,38.8054,38.0063,38.6202,41966.0
2022-06-29 12:00:00,39.61,39.62,39.01,39.01,10547.0,38.6007,38.6105,38.016,38.016,10547.0
2022-06-29 12:30:00,39.0,39.44,38.99,39.38,11910.0,38.0063,38.4351,37.9965,38.3766,11910.0
2022-06-29 13:00:00,39.3,39.55,39.0,39.23,6611.0,38.2986,38.5423,38.0063,38.2304,6611.0
2022-06-29 13:30:00,39.17,39.82,39.08,39.75,14021.0,38.1719,38.8054,38.0842,38.7372,14021.0
2022-06-29 14:00:00,39.74,40.15,39.73,39.92,55232.0,38.7274,39.127,38.7177,38.9028,55232.0
2022-06-29 14:30:00,39.75,39.76,39.47,39.55,10551.0,38.7372,38.7469,38.4643,38.5423,10551.0
2022-06-29 15:00:00,39.48,39.96,39.38,39.96,15486.0,38.474,38.9418,38.3766,38.9418,15486.0
2022-06-29 15:30:00,39.89,40.07,39.46,40.02,35077.0,38.8736,39.049,38.4546,39.0003,35077.0
2022-06-30 09:30:00,38.15,38.65,37.28,37.49,91389.0,37.1779,37.6652,36.3301,36.5347,91389.0
2022-06-30 10:00:00,37.26,37.73,37.19,37.52,39570.0,36.3106,36.7686,36.2424,36.564,39570.0
2022-06-30 10:30:00,37.51,38.47,37.48,38.45,30768.0,36.5542,37.4898,36.525,37.4703,30768.0
2022-06-30 11:00:00,38.34,39.02,38.12,38.88,34078.0,37.3631,38.0258,37.1487,37.8893,34078.0
2022-06-30 11:30:00,38.91,39.4,38.69,39.4,45183.0,37.9186,38.3961,37.7042,38.3961,45183.0
2022-06-30 12:00:00,39.35,40.13,38.86,40.1,34918.0,38.3474,39.1075,37.8698,39.0782,34918.0
2022-06-30 12:30:00,40.14,40.35,39.71,39.83,51826.0,39.1172,39.3219,38.6982,38.8151,51826.0
2022-06-30 13:00:00,39.96,40.05,39.25,39.61,36152.0,38.9418,39.0295,38.2499,38.6007,36152.0
2022-06-30 13:30:00,39.65,40.09,39.5,39.82,18162.0,38.6397,39.0685,38.4935,38.8054,18162.0
2022-06-30 14:00:00,39.63,39.77,39.17,39.48,49842.0,38.6202,38.7567,38.1719,38.474,49842.0
2022-06-30 14:30:00,39.31,39.44,38.79,38.94,32203.0,38.3084,38.4351,37.8016,37.9478,32203.0
2022-06-30 15:00:00,38.89,39.03,38.25,38.84,15517.0,37.8991,38.0355,37.2754,37.8504,15517.0
2022-06-30 15:30:00,38.82,39.23,38.49,39.17,55160.0,37.8309,38.2304,37.5093,38.1719,55160.0
2022-07-01 09:30:00,38.83,40.46,38.59,40.12,126195.0,37.8406,39.4291,37.6067,39.0977,126195.0
2022-07-01 10:00:00,40.3,40.4,38.42,38.47,79728.0,39.2732,39.3706,37.4411,37.4898,79728.0
2022-07-01 10:30:00,38.47,38.86,37.88,38.68,33045.0,37.4898,37.8698,36.9148,37.6944,33045.0
2022-07-01 11:00:00,38.64,39.53,38.51,39.07,30895.0,37.6554,38.5228,37.5288,38.0745,30895.0
2022-07-01 11:30:00,39.15,39.38,38.37,38.49,17228.0,38.1525,38.3766,37.3923,37.5093,17228.0
2022-07-01 12:00:00,38.56,39.07,38.26,39.07,63487.0,37.5775,38.0745,37.2851,38.0745,63487.0
2022-07-01 12:30:00,39.03,39.08,38.53,38.53,17426.0,38.0355,38.0842,37.5482,37.5482,17426.0
2022-07-01 13:00:00,38.57,39.24,38.45,39.23,20011.0,37.5872,38.2402,37.4703,38.2304,20011.0
2022-07-01 13:30:00,39.23,39.69,39.23,39.6,28303.0,38.2304,38.6787,38.2304,38.591,28303.0
2022-07-01 14:00:00,39.67,40.08,39.31,39.88,38069.0,38.6592,39.0588,38.3084,38.8639,38069.0
2022-07-01 14:30:00,39.93,40.27,39.93,40.19,33583.0,38.9126,39.2439,38.9126,39.166,33583.0
2022-07-01 15:00:00,40.21,40.3,39.9,40.25,15707.0,39.1854,39.2732,38.8833,39.2244,15707.0
2022-07-01 15:30:00,40.23,40.66,40.22,40.51,61686.0,39.2049,39.624,39.1952,39.4778,61686.0
2022-07-05 09:30:00,38.5,38.72,37.2,37.49,87798.0,37.519,37.7334,36.2521,36.5347,87798.0
2022-07-05 10:00:00,37.43,38.26,37.15,38.07,89778.0,36.4763,37.2851,36.2034,37.1,89778.0
2022-07-05 10:30:00,38.06,39.02,38.04,38.53,63566.0,37.0902,38.0258,37.0707,37.5482,63566.0
2022-07-05 11:00:00,38.5,38.51,38.16,38.48,20234.0,37.519,37.5288,37.1877,37.4995,20234.0
2022-07-05 11:30:00,38.2,39.16,38.2,39.06,34138.0,37.2267,38.1622,37.2267,38.0647,34138.0
2022-07-05 12:00:00,39.1,39.57,38.8,39.37,40358.0,38.1037,38.5618,37.8114,38.3668,40358.0
2022-07-05 12:30:00,39.45,39.48,38.75,38.8,14410.0,38.4448,38.474,37.7626,37.8114,14410.0
2022-07-05 13:00:00,38.89,39.63,38.89,39.51,15130.0,37.8991,38.6202,37.8991,38.5033,15130.0
2022-07-05 13:30:00,39.53,39.9,39.53,39.63,34920.0,38.5228,38.8833,38.5228,38.6202,34920.0
2022-07-05 14:00:00,39.74,40.13,39.59,40.07,12036.0,38.7274,39.1075,38.5812,39.049,12036.0
2022-07-05 14:30:00,40.15,40.47,40.14,40.41,25662.0,39.127,39.4388,39.1172,39.3803,25662.0
2022-07-05 15:00:00,40.3,40.86,40.14,40.82,79190.0,39.2732,39.8189,39.1172,39.7799,79190.0
2022-07-05 15:30:00,40.83,41.42,40.7,41.42,74257.0,39.7896,40.3646,39.663,40.3646,74257.0
2022-07-06 09:30:00,41.22,42.05,40.53,41.08,72713.0,40.1697,40.9786,39.4973,40.0333,72713.0
2022-07-06 10:00:00,40.9,41.33,40.15,40.58,37907.0,39.8579,40.2769,39.127,39.546,37907.0
2022-07-06 10:30:00,40.57,40.63,39.92,40.16,74751.0,39.5363,39.5947,38.9028,39.1367,74751.0
2022-07-06 11:00:00,40.06,40.07,39.5,39.66,68561.0,39.0393,39.049,38.4935,38.6495,68561.0
2022-07-06 11:30:00,39.5,39.94,39.24,39.9,28911.0,38.4935,38.9223,38.2402,38.8833,28911.0
2022-07-06 12:00:00,39.78,40.04,39.67,39.77,19385.0,38.7664,39.0198,38.6592,38.7567,19385.0
2022-07-06 12:30:00,39.77,40.07,39.77,39.9,10263.0,38.7567,39.049,38.7567,38.8833,10263.0
2022-07-06 13:00:00,40.02,40.35,40.01,40.13,7982.0,39.0003,39.3219,38.9905,39.1075,7982.0
2022-07-06 13:30:00,40.09,40.32,40.09,40.3,2810.0,39.0685,39.2926,39.0685,39.2732,2810.0
2022-07-06 14:00:00,40.37,40.69,39.74,40.4,27793.0,39.3414,39.6532,38.7274,39.3706,27793.0
2022-07-06 14:30:00,40.53,41.29,40.44,40.83,58271.0,39.4973,40.2379,39.4096,39.7896,58271.0
2022-07-06 15:00:00,40.83,41.19,40.61,41.0,28283.0,39.7896,40.1405,39.5753,39.9553,28283.0
2022-07-06 15:30:00,40.97,41.16,40.17,40.46,66620.0,39.9261,40.1112,39.1465,39.4291,66620.0
2022-07-07 09:30:00,41.43,43.2,41.42,43.05,89160.0,40.3744,42.0993,40.3646,41.9531,89160.0
2022-07-07 10:00:00,42.9,43.05,42.37,42.85,113620.0,41.8069,41.9531,41.2904,41.7582,113620.0
2022-07-07 10:30:00,42.88,43.39,42.78,43.12,44984.0,41.7874,42.2844,41.69,42.0213,44984.0
2022-07-07 11:00:00,43.1,43.42,42.99,43.27,26602.0,42.0018,42.3137,41.8946,42.1675,26602.0
2022-07-07 11:30:00,43.22,43.25,43.07,43.18,8007.0,42.1187,42.148,41.9726,42.0798,8007.0
2022-07-07 12:00:00,43.16,43.39,43.16,43.39,10084.0,42.0603,42.2844,42.0603,42.2844,10084.0
2022-07-07 12:30:00,43.37,43.49,43.22,43.36,20152.0,42.2649,42.3819,42.1187,42.2552,20152.0
2022-07-07 13:00:00,43.38,43.49,43.26,43.31,49288.0,42.2747,42.3819,42.1577,42.2065,49288.0
2022-07-07 13:30:00,43.35,43.54,43.35,43.54,15183.0,42.2454,42.4306,42.2454,42.4306,15183.0
2022-07-07 14:00:00,43.54,43.61,43.5,43.52,9895.0,42.4306,42.4988,42.3916,42.4111,9895.0
2022-07-07 14:30:00,43.49,43.51,43.21,43.5,22977.0,42.3819,42.4014,42.109,42.3916,22977.0
2022-07-07 15:00:00,43.52,43.57,43.38,43.4,24231.0,42.4111,42.4598,42.2747,42.2942,24231.0
2022-07-07 15:30:00,43.44,43.52,43.18,43.38,36764.0,42.3331,42.4111,42.0798,42.2747,36764.0
2022-07-08 09:30:00,42.94,43.39,41.97,42.12,78963.0,41.8459,42.2844,40.9006,41.0468,78963.0
2022-07-08 10:00:00,42.0,43.77,41.89,43.59,71971.0,40.9298,42.6547,40.8226,42.4793,71971.0
2022-07-08 10:30:00,43.69,44.36,43.62,44.1,79837.0,42.5768,43.2297,42.5086,42.9763,79837.0
2022-07-08 11:00:00,44.16,44.29,43.85,44.13,26848.0,43.0348,43.1615,42.7327,43.0056,26848.0
2022-07-08 11:30:00,43.98,44.12,43.42,43.69,12788.0,42.8594,42.9958,42.3137,42.5768,12788.0
2022-07-08 12:00:00,43.73,43.73,42.71,42.71,36039.0,42.6158,42.6158,41.6217,41.6217,36039.0
2022-07-08 12:30:00,42.62,42.69,42.17,42.37,54953.0,41.534,41.6023,41.0955,41.2904,54953.0
2022-07-08 13:00:00,42.4,42.84,42.23,42.81,19106.0,41.3196,41.7484,41.154,41.7192,19106.0
2022-07-08 13:30:00,42.75,43.06,42.67,42.76,11783.0,41.6607,41.9628,41.5828,41.6705,11783.0
2022-07-08 14:00:00,42.85,43.41,42.76,43.41,13816.0,41.7582,42.3039,41.6705,42.3039,13816.0
2022-07-08 14:30:00,43.38,43.64,43.36,43.63,23337.0,42.2747,42.528,42.2552,42.5183,23337.0
2022-07-08 15:00:00,43.65,43.68,43.37,43.47,18372.0,42.5378,42.567,42.2649,42.3624,18372.0
2022-07-08 15:30:00,43.5,43.53,43.2,43.36,55999.0,42.3916,42.4208,42.0993,42.2552,55999.0
2022-07-11 09:30:00,42.35,42.84,40.94,41.44,51192.0,41.2709,41.7484,39.8968,40.3841,51192.0
2022-07-11 10:00:00,41.28,41.59,40.54,40.87,61060.0,40.2282,40.5303,39.507,39.8286,61060.0
2022-07-11 10:30:00,40.96,41.33,40.88,40.91,25346.0,39.9163,40.2769,39.8384,39.8676,25346.0
2022-07-11 11:00:00,40.77,41.4,40.77,41.17,12425.0,39.7312,40.3451,39.7312,40.121,12425.0
2022-07-11 11:30:00,41.24,41.24,40.78,40.96,9341.0,40.1892,40.1892,39.7409,39.9163,9341.0
2022-07-11 12:00:00,40.88,41.0,40.67,40.8,11263.0,39.8384,39.9553,39.6337,39.7604,11263.0
2022-07-11 12:30:00,40.79,40.91,40.7,40.71,3968.0,39.7507,39.8676,39.663,39.6727,3968.0
2022-07-11 13:00:00,40.89,41.38,40.89,41.37,14814.0,39.8481,40.3256,39.8481,40.3159,14814.0
2022-07-11 13:30:00,41.38,41.71,41.38,41.59,33343.0,40.3256,40.6472,40.3256,40.5303,33343.0
2022-07-11 14:00:00,41.54,41.54,41.11,41.24,18169.0,40.4816,40.4816,40.0625,40.1892,18169.0
2022-07-11 14:30:00,41.2,41.44,40.94,40.94,15639.0,40.1502,40.3841,39.8968,39.8968,15639.0
2022-07-11 15:00:00,40.93,41.04,40.8,40.98,60953.0,39.8871,39.9943,39.7604,39.9358,60953.0
2022-07-11 15:30:00,40.96,41.02,40.39,40.7,68148.0,39.9163,39.9748,39.3609,39.663,68148.0
2022-07-12 09:30:00,40.33,41.41,40.33,40.55,52914.0,39.3024,40.3549,39.3024,39.5168,52914.0
2022-07-12 10:00:00,40.32,40.86,39.95,40.44,24100.0,39.2926,39.8189,38.9321,39.4096,24100.0
2022-07-12 10:30:00,40.62,41.01,40.43,40.93,21782.0,39.585,39.9651,39.3998,39.8871,21782.0
2022-07-12 11:00:00,41.05,41.39,40.79,41.08,25983.0,40.004,40.3354,39.7507,40.0333,25983.0
2022-07-12 11:30:00,41.13,41.15,40.78,41.0,10391.0,40.082,40.1015,39.7409,39.9553,10391.0
2022-07-12 12:00:00,41.16,41.34,40.85,41.34,13870.0,40.1112,40.2867,39.8091,40.2867,13870.0
2022-07-12 12:30:00,41.38,41.53,41.23,41.42,11738.0,40.3256,40.4718,40.1795,40.3646,11738.0
2022-07-12 13:00:00,41.45,41.62,41.15,41.16,18520.0,40.3938,40.5595,40.1015,40.1112,18520.0
2022-07-12 13:30:00,41.15,41.44,41.15,41.43,9230.0,40.1015,40.3841,40.1015,40.3744,9230.0
2022-07-12 14:00:00,41.4,41.4,41.09,41.18,9312.0,40.3451,40.3451,40.043,40.1307,9312.0
2022-07-12 14:30:00,41.25,41.27,40.7,40.74,7612.0,40.1989,40.2184,39.663,39.7019,7612.0
2022-07-12 15:00:00,40.69,40.7,39.97,40.11,23105.0,39.6532,39.663,38.9516,39.088,23105.0
2022-07-12 15:30:00,40.0,40.55,39.66,40.3,35187.0,38.9808,39.5168,38.6495,39.2732,35187.0
2022-07-13 09:30:00,38.6,39.95,38.5,39.55,61586.0,37.6165,38.9321,37.519,38.5423,61586.0
2022-07-13 10:00:00,39.38,39.53,38.42,39.44,20680.0,38.3766,38.5228,37.4411,38.4351,20680.0
2022-07-13 10:30:00,39.39,40.53,39.28,40.44,46511.0,38.3863,39.4973,38.2791,39.4096,46511.0
2022-07-13 11:00:00,40.36,40.83,39.82,39.87,38191.0,39.3316,39.7896,38.8054,38.8541,38191.0
2022-07-13 11:30:00,39.87,39.96,39.47,39.79,26413.0,38.8541,38.9418,38.4643,38.7761,26413.0
2022-07-13 12:00:00,39.82,40.19,39.75,40.18,18242.0,38.8054,39.166,38.7372,39.1562,18242.0
2022-07-13 12:30:00,40.13,40.43,40.06,40.41,13850.0,39.1075,39.3998,39.0393,39.3803,13850.0
2022-07-13 13:00:00,40.4,40.73,40.31,40.47,20969.0,39.3706,39.6922,39.2829,39.4388,20969.0
2022-07-13 13:30:00,40.51,40.76,40.26,40.75,14591.0,39.4778,39.7214,39.2342,39.7117,14591.0
2022-07-13 14:00:00,40.43,40.67,40.09,40.67,13783.0,39.3998,39.6337,39.0685,39.6337,13783.0
2022-07-13 14:30:00,40.68,40.81,40.57,40.74,20319.0,39.6435,39.7702,39.5363,39.7019,20319.0
2022-07-13 15:00:00,40.82,40.82,40.45,40.45,11323.0,39.7799,39.7799,39.4193,39.4193,11323.0
2022-07-13 15:30:00,40.47,40.47,40.13,40.19,24381.0,39.4388,39.4388,39.1075,39.166,24381.0
2022-07-14 09:30:00,38.35,38.81,37.75,37.93,59480.0,37.3728,37.8211,36.7881,36.9635,59480.0
2022-07-14 10:00:00,37.78,37.79,37.18,37.59,24614.0,36.8174,36.8271,36.2326,36.6322,24614.0
2022-07-14 10:30:00,37.6,37.86,37.33,37.35,16887.0,36.6419,36.8953,36.3788,36.3983,16887.0
2022-07-14 11:00:00,37.74,37.96,37.45,37.68,33296.0,36.7784,36.9928,36.4958,36.7199,33296.0
2022-07-14 11:30:00,37.75,38.23,37.5,38.17,35928.0,36.7881,37.2559,36.5445,37.1974,35928.0
2022-07-14 12:00:00,38.24,38.29,37.5,37.5,14756.0,37.2656,37.3144,36.5445,36.5445,14756.0
2022-07-14 12:30:00,37.49,37.71,37.29,37.55,21835.0,36.5347,36.7491,36.3398,36.5932,21835.0
2022-07-14 13:00:00,37.58,37.91,37.41,37.81,32915.0,36.6225,36.944,36.4568,36.8466,32915.0
2022-07-14 13:30:00,37.81,38.17,37.66,38.13,21639.0,36.8466,37.1974,36.7004,37.1584,21639.0
2022-07-14 14:00:00,38.13,38.9,38.11,38.9,45495.0,37.1584,37.9088,37.139,37.9088,45495.0
2022-07-14 14:30:00,38.9,39.23,38.77,38.99,32664.0,37.9088,38.2304,37.7821,37.9965,32664.0
2022-07-14 15:00:00,39.02,39.13,38.7,39.06,25656.0,38.0258,38.133,37.7139,38.0647,25656.0
2022-07-14 15:30:00,39.07,39.12,38.65,38.94,42695.0,38.0745,38.1232,37.6652,37.9478,42695.0
2022-07-15 09:30:00,40.29,40.81,38.8,39.14,64145.0,39.2634,39.7702,37.8114,38.1427,64145.0
2022-07-15 10:00:00,39.34,40.32,39.22,40.32,52101.0,38.3376,39.2926,38.2207,39.2926,52101.0
2022-07-15 10:30:00,40.29,40.33,39.75,40.01,24938.0,39.2634,39.3024,38.7372,38.9905,24938.0
2022-07-15 11:00:00,40.09,40.68,40.07,40.55,38773.0,39.0685,39.6435,39.049,39.5168,38773.0
2022-07-15 11:30:00,40.44,40.92,40.44,40.89,15146.0,39.4096,39.8774,39.4096,39.8481,15146.0
2022-07-15 12:00:00,40.9,41.32,40.88,41.11,19229.0,39.8579,40.2672,39.8384,40.0625,19229.0
2022-07-15 12:30:00,41.14,41.27,41.1,41.2,4684.0,40.0917,40.2184,40.0528,40.1502,4684.0
2022-07-15 13:00:00,41.27,41.5,41.2,41.5,16827.0,40.2184,40.4426,40.1502,40.4426,16827.0
2022-07-15 13:30:00,41.48,41.48,41.21,41.25,6279.0,40.4231,40.4231,40.16,40.1989,6279.0
2022-07-15 14:00:00,41.14,41.2,41.07,41.09,6900.0,40.0917,40.1502,40.0235,40.043,6900.0
2022-07-15 14:30:00,41.19,41.36,41.08,41.21,11902.0,40.1405,40.3061,40.0333,40.16,11902.0
2022-07-15 15:00:00,41.16,41.41,41.16,41.23,8918.0,40.1112,40.3549,40.1112,40.1795,8918.0
2022-07-15 15:30:00,41.21,41.37,41.04,41.34,33948.0,40.16,40.3159,39.9943,40.2867,33948.0
2022-07-18 09:30:00,42.76,43.59,42.7,43.39,89547.0,41.6705,42.4793,41.612,42.2844,89547.0
2022-07-18 10:00:00,43.41,43.41,42.76,43.14,24637.0,42.3039,42.3039,41.6705,42.0408,24637.0
2022-07-18 10:30:00,43.27,43.37,43.02,43.24,19445.0,42.1675,42.2649,41.9238,42.1382,19445.0
2022-07-18 11:00:00,43.22,43.42,43.12,43.34,5440.0,42.1187,42.3137,42.0213,42.2357,5440.0
2022-07-18 11:30:00,43.34,43.5,43.23,43.39,17168.0,42.2357,42.3916,42.1285,42.2844,17168.0
2022-07-18 12:00:00,43.34,43.35,43.18,43.28,8253.0,42.2357,42.2454,42.0798,42.1772,8253.0
2022-07-18 12:30:00,43.24,43.24,42.8,42.81,54101.0,42.1382,42.1382,41.7094,41.7192,54101.0
2022-07-18 13:00:00,42.82,42.97,42.65,42.83,33752.0,41.7289,41.8751,41.5633,41.7387,33752.0
2022-07-18 13:30:00,42.83,42.83,41.88,41.92,53181.0,41.7387,41.7387,40.8129,40.8519,53181.0
2022-07-18 14:00:00,41.91,42.02,41.48,41.5,35364.0,40.8421,40.9493,40.4231,40.4426,35364.0
2022-07-18 14:30:00,41.51,41.79,41.22,41.27,34054.0,40.4523,40.7252,40.1697,40.2184,34054.0
2022-07-18 15:00:00,41.27,41.61,41.16,41.16,19990.0,40.2184,40.5498,40.1112,40.1112,19990.0
2022-07-18 15:30:00,41.17,41.17,40.61,40.94,58639.0,40.121,40.121,39.5753,39.8968,58639.0
2022-07-19 09:30:00,42.55,43.7,42.48,43.68,96416.0,41.4658,42.5865,41.3976,42.567,96416.0
2022-07-19 10:00:00,43.67,44.16,43.33,44.11,55219.0,42.5573,43.0348,42.2259,42.9861,55219.0
2022-07-19 10:30:00,44.15,44.48,44.09,44.35,55887.0,43.0251,43.3466,42.9666,43.22,55887.0
2022-07-19 11:00:00,44.43,44.61,44.23,44.61,16301.0,43.2979,43.4733,43.103,43.4733,16301.0
2022-07-19 11:30:00,44.57,44.8,44.57,44.8,15417.0,43.4343,43.6585,43.4343,43.6585,15417.0
2022-07-19 12:00:00,44.84,44.85,44.63,44.68,17008.0,43.6975,43.7072,43.4928,43.5415,17008.0
2022-07-19 12:30:00,44.75,44.95,44.75,44.91,30837.0,43.6098,43.8047,43.6098,43.7657,30837.0
2022-07-19 13:00:00,44.93,44.94,44.62,44.79,9879.0,43.7852,43.7949,43.4831,43.6487,9879.0
2022-07-19 13:30:00,44.8,45.33,44.8,45.33,18646.0,43.6585,44.175,43.6585,44.175,18646.0
2022-07-19 14:00:00,45.35,45.44,44.99,45.0,15273.0,44.1945,44.2822,43.8436,43.8534,15273.0
2022-07-19 14:30:00,45.07,45.16,44.95,45.05,37616.0,43.9216,44.0093,43.8047,43.9021,37616.0
2022-07-19 15:00:00,45.07,45.32,45.03,45.19,40495.0,43.9216,44.1652,43.8826,44.0386,40495.0
2022-07-19 15:30:00,45.19,45.38,45.05,45.34,60382.0,44.0386,44.2237,43.9021,44.1847,60382.0
2022-07-20 09:30:00,45.22,46.1,45.07,45.39,79378.0,44.0678,44.9254,43.9216,44.2335,79378.0
2022-07-20 10:00:00,45.37,46.56,45.1,46.55,36208.0,44.214,45.3736,43.9508,45.3639,36208.0
2022-07-20 10:30:00,46.5,47.36,46.4,47.36,48678.0,45.3152,46.1533,45.2177,46.1533,48678.0
2022-07-20 11:00:00,47.32,47.35,46.98,47.02,24398.0,46.1143,46.1435,45.7829,45.8219,24398.0
2022-07-20 11:30:00,47.04,47.17,46.79,47.17,15475.0,45.8414,45.9681,45.5978,45.9681,15475.0
2022-07-20 12:00:00,47.07,47.37,46.9,46.93,19591.0,45.8706,46.163,45.705,45.7342,19591.0
2022-07-20 12:30:00,46.93,47.09,46.07,46.54,24658.0,45.7342,45.8901,44.8961,45.3542,24658.0
2022-07-20 13:00:00,46.55,46.55,45.83,46.31,35278.0,45.3639,45.3639,44.6622,45.13,35278.0
2022-07-20 13:30:00,46.37,46.66,46.09,46.09,15727.0,45.1885,45.4711,44.9156,44.9156,15727.0
2022-07-20 14:00:00,46.33,46.91,46.24,46.87,10676.0,45.1495,45.7147,45.0618,45.6757,10676.0
2022-07-20 14:30:00,46.8,47.07,46.72,47.0,14586.0,45.6075,45.8706,45.5296,45.8024,14586.0
2022-07-20 15:00:00,47.11,47.61,47.1,47.52,22468.0,45.9096,46.3969,45.8999,46.3092,22468.0
2022-07-20 15:30:00,47.63,47.63,47.27,47.47,44666.0,46.4164,46.4164,46.0656,46.2605,44666.0
2022-07-21 09:30:00,46.6,47.17,45.95,46.84,38076.0,45.4126,45.9681,44.7792,45.6465,38076.0
2022-07-21 10:00:00,46.94,47.03,45.37,45.54,66559.0,45.744,45.8317,44.214,44.3796,66559.0
2022-07-21 10:30:00,45.55,46.66,45.45,46.62,10803.0,44.3894,45.4711,44.2919,45.4321,10803.0
2022-07-21 11:00:00,46.69,46.83,46.24,46.54,16928.0,45.5003,45.6368,45.0618,45.3542,16928.0
2022-07-21 11:30:00,46.47,46.98,46.47,46.77,15636.0,45.2859,45.7829,45.2859,45.5783,15636.0
2022-07-21 12:00:00,46.75,47.16,46.75,47.15,17375.0,45.5588,45.9584,45.5588,45.9486,17375.0
2022-07-21 12:30:00,47.15,47.25,46.98,47.19,9892.0,45.9486,46.0461,45.7829,45.9876,9892.0
2022-07-21 13:00:00,47.19,47.21,46.87,46.96,11199.0,45.9876,46.0071,45.6757,45.7635,11199.0
2022-07-21 13:30:00,46.9,46.9,46.5,46.71,18189.0,45.705,45.705,45.3152,45.5198,18189.0
2022-07-21 14:00:00,46.72,47.28,46.72,47.22,20350.0,45.5296,46.0753,45.5296,46.0168,20350.0
2022-07-21 14:30:00,47.06,47.09,46.77,46.88,22606.0,45.8609,45.8901,45.5783,45.6855,22606.0
2022-07-21 15:00:00,46.88,47.29,46.88,47.21,22731.0,45.6855,46.085,45.6855,46.0071,22731.0
2022-07-21 15:30:00,47.21,48.18,47.14,48.18,72145.0,46.0071,46.9524,45.9389,46.9524,72145.0
2022-07-22 09:30:00,48.44,48.7,46.56,46.9,139787.0,47.2057,47.4591,45.3736,45.705,139787.0
2022-07-22 10:00:00,46.85,47.34,46.44,47.04,51731.0,45.6563,46.1338,45.2567,45.8414,51731.0
2022-07-22 10:30:00,47.12,47.54,46.94,47.25,17645.0,45.9194,46.3287,45.744,46.0461,17645.0
2022-07-22 11:00:00,47.34,47.48,46.85,47.01,21097.0,46.1338,46.2702,45.6563,45.8122,21097.0
2022-07-22 11:30:00,46.94,46.99,46.4,46.69,26153.0,45.744,45.7927,45.2177,45.5003,26153.0
2022-07-22 12:00:00,46.75,46.75,46.19,46.43,22334.0,45.5588,45.5588,45.0131,45.247,22334.0
2022-07-22 12:30:00,46.48,46.62,46.04,46.05,14112.0,45.2957,45.4321,44.8669,44.8766,14112.0
2022-07-22 13:00:00,46.01,46.01,45.27,45.44,46541.0,44.8377,44.8377,44.1165,44.2822,46541.0
2022-07-22 13:30:00,45.3,45.3,44.94,45.1,30593.0,44.1457,44.1457,43.7949,43.9508,30593.0
2022-07-22 14:00:00,45.02,45.02,44.7,44.98,10580.0,43.8729,43.8729,43.561,43.8339,10580.0
2022-07-22 14:30:00,44.86,45.33,44.85,45.22,10606.0,43.717,44.175,43.7072,44.0678,10606.0
2022-07-22 15:00:00,45.14,45.54,45.13,45.44,22281.0,43.9898,44.3796,43.9801,44.2822,22281.0
2022-07-22 15:30:00,45.4,45.88,45.1,45.88,46244.0,44.2432,44.711,43.9508,44.711,46244.0
2022-07-25 09:30:00,46.18,46.32,45.0,45.98,68385.0,45.0033,45.1398,43.8534,44.8084,68385.0
2022-07-25 10:00:00,46.0,46.33,45.69,46.07,24425.0,44.8279,45.1495,44.5258,44.8961,24425.0
2022-07-25 10:30:00,46.09,46.51,46.02,46.21,18038.0,44.9156,45.3249,44.8474,45.0326,18038.0
2022-07-25 11:00:00,46.11,46.52,45.96,46.51,12653.0,44.9351,45.3347,44.7889,45.3249,12653.0
2022-07-25 11:30:00,46.5,46.86,46.46,46.76,17564.0,45.3152,45.666,45.2762,45.5685,17564.0
2022-07-25 12:00:00,46.71,46.81,46.17,46.29,15093.0,45.5198,45.6173,44.9936,45.1105,15093.0
2022-07-25 12:30:00,46.34,46.8,46.34,46.65,26031.0,45.1593,45.6075,45.1593,45.4614,26031.0
2022-07-25 13:00:00,46.62,46.85,46.47,46.47,14500.0,45.4321,45.6563,45.2859,45.2859,14500.0
2022-07-25 13:30:00,46.47,46.55,46.23,46.23,5352.0,45.2859,45.3639,45.0521,45.0521,5352.0
2022-07-25 14:00:00,46.15,46.22,46.07,46.18,3192.0,44.9741,45.0423,44.8961,45.0033,3192.0
2022-07-25 14:30:00,46.13,46.35,46.0,46.01,15972.0,44.9546,45.169,44.8279,44.8377,15972.0
2022-07-25 15:00:00,46.06,46.14,45.72,45.97,20064.0,44.8864,44.9643,44.555,44.7987,20064.0
2022-07-25 15:30:00,45.95,46.56,45.92,46.47,55938.0,44.7792,45.3736,44.75,45.2859,55938.0
2022-07-26 09:30:00,46.05,46.13,45.29,45.74,55544.0,44.8766,44.9546,44.136,44.5745,55544.0
2022-07-26 10:00:00,45.55,45.8,45.08,45.38,39150.0,44.3894,44.633,43.9314,44.2237,39150.0
2022-07-26 10:30:00,45.4,45.97,45.23,45.97,15102.0,44.2432,44.7987,44.0775,44.7987,15102.0
2022-07-26 11:00:00,46.03,46.04,45.54,45.68,38878.0,44.8571,44.8669,44.3796,44.5161,38878.0
2022-07-26 11:30:00,45.52,45.6,45.15,45.27,25596.0,44.3601,44.4381,43.9996,44.1165,25596.0
2022-07-26 12:00:00,45.17,45.75,45.11,45.73,11977.0,44.0191,44.5843,43.9606,44.5648,11977.0
2022-07-26 12:30:00,45.72,45.96,45.6,45.84,32621.0,44.555,44.7889,44.4381,44.672,32621.0
2022-07-26 13:00:00,45.89,46.08,45.76,46.08,20047.0,44.7207,44.9059,44.594,44.9059,20047.0
2022-07-26 13:30:00,46.08,46.08,45.8,46.0,18619.0,44.9059,44.9059,44.633,44.8279,18619.0
2022-07-26 14:00:00,45.98,46.31,45.72,45.76,23740.0,44.8084,45.13,44.555,44.594,23740.0
2022-07-26 14:30:00,45.64,45.77,45.48,45.77,12452.0,44.4771,44.6038,44.3212,44.6038,12452.0
2022-07-26 15:00:00,45.69,45.81,45.44,45.65,12164.0,44.5258,44.6428,44.2822,44.4868,12164.0
2022-07-26 15:30:00,45.59,45.86,45.52,45.62,25299.0,44.4284,44.6915,44.3601,44.4576,25299.0
2022-07-27 09:30:00,46.56,46.87,46.22,46.43,34943.0,45.3736,45.6757,45.0423,45.247,34943.0
2022-07-27 10:00:00,46.3,46.69,46.19,46.63,18149.0,45.1203,45.5003,45.0131,45.4419,18149.0
2022-07-27 10:30:00,46.71,47.04,46.6,47.02,9709.0,45.5198,45.8414,45.4126,45.8219,9709.0
2022-07-27 11:00:00,47.06,47.24,46.9,46.9,7591.0,45.8609,46.0363,45.705,45.705,7591.0
2022-07-27 11:30:00,46.92,47.06,46.82,47.06,4542.0,45.7245,45.8609,45.627,45.8609,4542.0
2022-07-27 12:00:00,46.91,47.04,46.78,46.98,5342.0,45.7147,45.8414,45.588,45.7829,5342.0
2022-07-27 12:30:00,46.93,46.93,46.64,46.64,4600.0,45.7342,45.7342,45.4516,45.4516,4600.0
2022-07-27 13:00:00,46.67,46.67,46.55,46.63,10159.0,45.4808,45.4808,45.3639,45.4419,10159.0
2022-07-27 13:30:00,46.59,47.08,46.59,46.99,9700.0,45.4029,45.8804,45.4029,45.7927,9700.0
2022-07-27 14:00:00,47.27,47.49,46.74,46.97,17992.0,46.0656,46.2799,45.5491,45.7732,17992.0
2022-07-27 14:30:00,46.93,48.62,46.58,48.26,130464.0,45.7342,47.3812,45.3931,47.0303,130464.0
2022-07-27 15:00:00,48.32,49.31,48.18,49.31,36143.0,47.0888,48.0536,46.9524,48.0536,36143.0
2022-07-27 15:30:00,49.32,49.37,48.71,48.71,93135.0,48.0633,48.112,47.4689,47.4689,93135.0
2022-07-28 09:30:00,49.44,50.33,48.32,48.45,54806.0,48.1803,49.0476,47.0888,47.2155,54806.0
2022-07-28 10:00:00,48.45,48.78,47.43,47.61,30044.0,47.2155,47.5371,46.2215,46.3969,30044.0
2022-07-28 10:30:00,47.73,48.56,47.56,48.55,56700.0,46.5138,47.3227,46.3482,47.3129,56700.0
2022-07-28 11:00:00,48.57,49.56,48.57,49.56,31580.0,47.3324,48.2972,47.3324,48.2972,31580.0
2022-07-28 11:30:00,49.59,50.17,49.42,49.95,75911.0,48.3264,48.8917,48.1608,48.6773,75911.0
2022-07-28 12:00:00,50.0,50.01,49.7,49.99,17320.0,48.726,48.7357,48.4336,48.7162,17320.0
2022-07-28 12:30:00,50.0,50.0,49.81,49.99,10130.0,48.726,48.726,48.5408,48.7162,10130.0
2022-07-28 13:00:00,49.78,50.05,49.75,50.05,11440.0,48.5116,48.7747,48.4824,48.7747,11440.0
2022-07-28 13:30:00,50.04,50.43,50.04,50.34,28912.0,48.765,49.145,48.765,49.0573,28912.0
2022-07-28 14:00:00,50.26,50.31,50.11,50.16,17742.0,48.9794,49.0281,48.8332,48.8819,17742.0
2022-07-28 14:30:00,50.18,50.48,50.15,50.48,16460.0,48.9014,49.1938,48.8722,49.1938,16460.0
2022-07-28 15:00:00,50.5,50.79,50.45,50.76,21322.0,49.2133,49.4959,49.1645,49.4666,21322.0
2022-07-28 15:30:00,50.71,50.89,50.52,50.71,101023.0,49.4179,49.5933,49.2327,49.4179,101023.0
2022-07-29 09:30:00,50.82,50.82,50.0,50.75,101402.0,49.5251,49.5251,48.726,49.4569,101402.0
2022-07-29 10:00:00,50.5,51.6,50.5,51.43,34993.0,49.2133,50.2852,49.2133,50.1196,34993.0
2022-07-29 10:30:00,51.35,51.79,50.87,51.15,26662.0,50.0416,50.4704,49.5738,49.8467,26662.0
2022-07-29 11:00:00,51.08,51.27,50.52,50.71,23039.0,49.7785,49.9636,49.2327,49.4179,23039.0
2022-07-29 11:30:00,50.78,51.02,50.5,50.81,12990.0,49.4861,49.72,49.2133,49.5154,12990.0
2022-07-29 12:00:00,50.81,50.95,50.54,50.73,28017.0,49.5154,49.6518,49.2522,49.4374,28017.0
2022-07-29 12:30:00,50.74,51.03,50.66,50.89,21744.0,49.4471,49.7297,49.3692,49.5933,21744.0
2022-07-29 13:00:00,50.9,50.95,50.77,50.83,35175.0,49.6031,49.6518,49.4764,49.5348,35175.0
2022-07-29 13:30:00,50.93,51.34,50.87,51.23,19575.0,49.6323,50.0318,49.5738,49.9247,19575.0
2022-07-29 14:00:00,51.23,51.72,51.18,51.68,46426.0,49.9247,50.4022,49.8759,50.3632,46426.0
2022-07-29 14:30:00,51.7,51.88,51.67,51.83,40792.0,50.3827,50.5581,50.3534,50.5094,40792.0
2022-07-29 15:00:00,51.83,51.96,51.8,51.93,25992.0,50.5094,50.6361,50.4801,50.6068,25992.0
2022-07-29 15:30:00,51.94,52.18,51.7,51.7,70071.0,50.6166,50.8504,50.3827,50.3827,70071.0
2022-08-01 09:30:00,50.66,50.96,49.28,50.72,91124.0,49.3692,49.6615,48.0243,49.4276,91124.0
2022-08-01 10:00:00,50.55,51.43,50.17,50.26,57591.0,49.262,50.1196,48.8917,48.9794,57591.0
2022-08-01 10:30:00,50.46,51.98,50.37,51.95,23453.0,49.1743,50.6555,49.0866,50.6263,23453.0
2022-08-01 11:00:00,52.0,52.02,51.09,51.72,38721.0,50.675,50.6945,49.7882,50.4022,38721.0
2022-08-01 11:30:00,51.53,51.96,51.29,51.7,15757.0,50.217,50.6361,49.9831,50.3827,15757.0
2022-08-01 12:00:00,51.58,52.22,51.58,52.14,24143.0,50.2657,50.8894,50.2657,50.8115,24143.0
2022-08-01 12:30:00,52.11,52.68,52.01,52.49,63220.0,50.7822,51.3377,50.6848,51.1525,63220.0
2022-08-01 13:00:00,52.48,52.55,51.88,51.97,97690.0,51.1428,51.211,50.5581,50.6458,97690.0
2022-08-01 13:30:00,51.97,51.99,51.38,51.59,28149.0,50.6458,50.6653,50.0708,50.2755,28149.0
2022-08-01 14:00:00,51.61,51.91,51.28,51.86,18000.0,50.295,50.5873,49.9734,50.5386,18000.0
2022-08-01 14:30:00,51.86,52.45,51.76,52.36,26277.0,50.5386,51.1136,50.4411,51.0259,26277.0
2022-08-01 15:00:00,52.38,52.55,51.92,51.96,32512.0,51.0453,51.211,50.5971,50.6361,32512.0
2022-08-01 15:30:00,51.95,52.06,51.59,51.69,20444.0,50.6263,50.7335,50.2755,50.3729,20444.0
2022-08-02 09:30:00,51.1,51.51,50.32,51.08,51572.0,49.798,50.1975,49.0378,49.7785,51572.0
2022-08-02 10:00:00,51.03,51.52,50.76,51.52,22636.0,49.7297,50.2073,49.4666,50.2073,22636.0
2022-08-02 10:30:00,51.63,52.16,51.43,51.9,23738.0,50.3145,50.831,50.1196,50.5776,23738.0
2022-08-02 11:00:00,51.93,52.0,51.51,52.0,5390.0,50.6068,50.675,50.1975,50.675,5390.0
2022-08-02 11:30:00,51.82,52.43,51.81,52.3,8827.0,50.4996,51.0941,50.4899,50.9674,8827.0
2022-08-02 12:00:00,52.42,52.93,52.3,52.88,12653.0,51.0843,51.5813,50.9674,51.5326,12653.0
2022-08-02 12:30:00,52.88,53.15,52.79,53.07,12985.0,51.5326,51.7957,51.4449,51.7178,12985.0
2022-08-02 13:00:00,52.96,53.0,52.23,52.23,6264.0,51.6106,51.6496,50.8992,50.8992,6264.0
2022-08-02 13:30:00,52.07,52.07,51.7,51.96,14309.0,50.7432,50.7432,50.3827,50.6361,14309.0
2022-08-02 14:00:00,51.93,52.3,51.82,52.29,81934.0,50.6068,50.9674,50.4996,50.9576,81934.0
2022-08-02 14:30:00,52.35,52.49,52.12,52.19,19770.0,51.0161,51.1525,50.792,50.8602,19770.0
2022-08-02 15:00:00,52.13,52.21,51.69,52.08,19003.0,50.8017,50.8797,50.3729,50.753,19003.0
2022-08-02 15:30:00,52.08,52.29,51.54,51.54,26377.0,50.753,50.9576,50.2268,50.2268,26377.0
2022-08-03 09:30:00,52.66,53.17,52.48,52.88,31727.0,51.3182,51.8152,51.1428,51.5326,31727.0
2022-08-03 10:00:00,52.56,53.1,52.29,52.76,26623.0,51.2208,51.747,50.9576,51.4157,26623.0
2022-08-03 10:30:00,52.84,52.98,52.12,52.47,16375.0,51.4936,51.6301,50.792,51.1331,16375.0
2022-08-03 11:00:00,52.49,52.92,52.41,52.86,10651.0,51.1525,51.5716,51.0746,51.5131,10651.0
2022-08-03 11:30:00,52.89,53.35,52.82,53.33,37636.0,51.5424,51.9906,51.4741,51.9711,37636.0
2022-08-03 12:00:00,53.25,53.29,53.02,53.23,31999.0,51.8932,51.9322,51.669,51.8737,31999.0
2022-08-03 12:30:00,53.14,53.76,53.14,53.75,22449.0,51.786,52.3902,51.786,52.3804,22449.0
2022-08-03 13:00:00,53.75,53.87,53.57,53.74,89328.0,52.3804,52.4974,52.205,52.3707,89328.0
2022-08-03 13:30:00,53.82,54.05,53.71,53.98,53172.0,52.4487,52.6728,52.3415,52.6046,53172.0
2022-08-03 14:00:00,53.87,54.07,53.81,53.96,10975.0,52.4974,52.6923,52.4389,52.5851,10975.0
2022-08-03 14:30:00,53.91,53.96,53.66,53.81,11788.0,52.5364,52.5851,52.2927,52.4389,11788.0
2022-08-03 15:00:00,53.8,53.94,53.79,53.91,15268.0,52.4292,52.5656,52.4194,52.5364,15268.0
2022-08-03 15:30:00,53.94,54.15,53.73,53.83,27446.0,52.5656,52.7703,52.361,52.4584,27446.0
2022-08-04 09:30:00,53.95,53.95,53.03,53.85,67729.0,52.5753,52.5753,51.6788,52.4779,67729.0
2022-08-04 10:00:00,53.79,54.01,53.48,53.57,15100.0,52.4194,52.6338,52.1173,52.205,15100.0
2022-08-04 10:30:00,53.64,53.69,52.95,53.41,29197.0,52.2732,52.322,51.6008,52.0491,29197.0
2022-08-04 11:00:00,53.42,53.49,52.97,53.18,13576.0,52.0589,52.1271,51.6203,51.825,13576.0
2022-08-04 11:30:00,53.15,53.34,52.74,53.29,16689.0,51.7957,51.9809,51.3962,51.9322,16689.0
2022-08-04 12:00:00,53.16,53.5,53.15,53.4,9310.0,51.8055,52.1368,51.7957,52.0394,9310.0
2022-08-04 12:30:00,53.46,53.46,52.92,53.13,7902.0,52.0978,52.0978,51.5716,51.7762,7902.0
2022-08-04 13:00:00,53.3,53.84,53.3,53.84,15223.0,51.9419,52.4681,51.9419,52.4681,15223.0
2022-08-04 13:30:00,53.85,53.92,53.74,53.75,4450.0,52.4779,52.5461,52.3707,52.3804,4450.0
2022-08-04 14:00:00,53.77,53.78,53.49,53.69,3757.0,52.3999,52.4097,52.1271,52.322,3757.0
2022-08-04 14:30:00,53.71,53.73,53.5,53.72,1781.0,52.3415,52.361,52.1368,52.3512,1781.0
2022-08-04 15:00:00,53.66,53.9,53.58,53.71,22074.0,52.2927,52.5266,52.2148,52.3415,22074.0
2022-08-04 15:30:00,53.72,53.72,53.31,53.49,25670.0,52.3512,52.3512,51.9517,52.1271,25670.0
2022-08-05 09:30:00,51.92,53.32,51.63,53.32,45460.0,50.5971,51.9614,50.3145,51.9614,45460.0
2022-08-05 10:00:00,53.39,54.53,53.24,54.31,29179.0,52.0296,53.1406,51.8834,52.9262,29179.0
2022-08-05 10:30:00,54.4,54.4,53.98,54.1,15133.0,53.0139,53.0139,52.6046,52.7215,15133.0
2022-08-05 11:00:00,54.06,54.06,52.62,52.65,33463.0,52.6825,52.6825,51.2792,51.3085,33463.0
2022-08-05 11:30:00,52.59,53.48,52.59,53.32,38022.0,51.25,52.1173,51.25,51.9614,38022.0
2022-08-05 12:00:00,53.36,54.07,53.35,53.98,22978.0,52.0004,52.6923,51.9906,52.6046,22978.0
2022-08-05 12:30:00,53.91,54.51,53.75,54.51,25188.0,52.5364,53.1211,52.3804,53.1211,25188.0
2022-08-05 13:00:00,54.36,54.74,54.22,54.23,16233.0,52.9749,53.3452,52.8385,52.8482,16233.0
2022-08-05 13:30:00,54.26,54.67,54.26,54.42,13117.0,52.8774,53.277,52.8774,53.0334,13117.0
2022-08-05 14:00:00,54.31,54.38,54.05,54.05,15405.0,52.9262,52.9944,52.6728,52.6728,15405.0
2022-08-05 14:30:00,54.02,54.31,53.96,54.15,15317.0,52.6436,52.9262,52.5851,52.7703,15317.0
2022-08-05 15:00:00,54.26,54.44,54.19,54.42,9603.0,52.8774,53.0529,52.8092,53.0334,9603.0
2022-08-05 15:30:00,54.39,54.86,54.39,54.69,26484.0,53.0041,53.4622,53.0041,53.2965,26484.0
2022-08-08 09:30:00,55.86,57.51,55.83,57.45,91368.0,54.4367,56.0446,54.4074,55.9862,91368.0
2022-08-08 10:00:00,57.54,57.88,57.26,57.45,45765.0,56.0739,56.4052,55.801,55.9862,45765.0
2022-08-08 10:30:00,57.42,57.85,57.42,57.79,14820.0,55.9569,56.376,55.9569,56.3175,14820.0
2022-08-08 11:00:00,57.88,57.95,57.26,57.26,25743.0,56.4052,56.4734,55.801,55.801,25743.0
2022-08-08 11:30:00,57.27,57.33,56.17,56.82,82203.0,55.8108,55.8692,54.7388,55.3722,82203.0
2022-08-08 12:00:00,56.82,56.87,55.64,55.82,44194.0,55.3722,55.4209,54.2223,54.3977,44194.0
2022-08-08 12:30:00,55.78,56.25,55.64,56.16,14940.0,54.3587,54.8167,54.2223,54.729,14940.0
2022-08-08 13:00:00,56.01,56.28,55.9,55.9,16140.0,54.5829,54.846,54.4757,54.4757,16140.0
2022-08-08 13:30:00,56.04,56.41,55.84,56.41,11462.0,54.6121,54.9727,54.4172,54.9727,11462.0
2022-08-08 14:00:00,56.39,56.4,55.71,56.02,22702.0,54.9532,54.9629,54.2905,54.5926,22702.0
2022-08-08 14:30:00,56.11,56.14,55.74,56.01,8937.0,54.6803,54.7095,54.3197,54.5829,8937.0
2022-08-08 15:00:00,56.02,56.46,55.92,56.36,14167.0,54.5926,55.0214,54.4952,54.9239,14167.0
2022-08-08 15:30:00,56.29,56.75,56.25,56.39,25976.0,54.8557,55.304,54.8167,54.9532,25976.0
2022-08-09 09:30:00,55.72,55.76,54.58,54.79,41679.0,54.3002,54.3392,53.1893,53.3939,41679.0
2022-08-09 10:00:00,54.77,54.81,54.17,54.6,47921.0,53.3745,53.4134,52.7897,53.2088,47921.0
2022-08-09 10:30:00,54.42,54.75,54.07,54.3,21070.0,53.0334,53.355,52.6923,52.9164,21070.0
2022-08-09 11:00:00,54.0,54.65,53.82,54.27,7046.0,52.6241,53.2575,52.4487,52.8872,7046.0
2022-08-09 11:30:00,54.17,54.18,53.72,53.82,9856.0,52.7897,52.7995,52.3512,52.4487,9856.0
2022-08-09 12:00:00,53.76,53.92,53.58,53.58,7099.0,52.3902,52.5461,52.2148,52.2148,7099.0
2022-08-09 12:30:00,53.54,53.69,53.45,53.58,14319.0,52.1758,52.322,52.0881,52.2148,14319.0
2022-08-09 13:00:00,53.69,53.76,53.45,53.59,11288.0,52.322,52.3902,52.0881,52.2245,11288.0
2022-08-09 13:30:00,53.57,53.69,53.23,53.69,11673.0,52.205,52.322,51.8737,52.322,11673.0
2022-08-09 14:00:00,53.63,53.75,53.31,53.37,7964.0,52.2635,52.3804,51.9517,52.0101,7964.0
2022-08-09 14:30:00,53.34,53.9,53.34,53.73,16014.0,51.9809,52.5266,51.9809,52.361,16014.0
2022-08-09 15:00:00,53.72,53.8,53.53,53.69,17099.0,52.3512,52.4292,52.166,52.322,17099.0
2022-08-09 15:30:00,53.63,54.12,53.44,54.12,49949.0,52.2635,52.741,52.0783,52.741,49949.0
2022-08-10 09:30:00,57.0,57.88,56.57,57.34,81796.0,55.5476,56.4052,55.1286,55.879,81796.0
2022-08-10 10:00:00,57.43,57.66,56.7,57.34,92330.0,55.9667,56.1908,55.2553,55.879,92330.0
2022-08-10 10:30:00,57.32,58.07,57.21,58.03,12872.0,55.8595,56.5904,55.7523,56.5514,12872.0
2022-08-10 11:00:00,58.1,58.35,57.88,58.15,28526.0,56.6196,56.8632,56.4052,56.6683,28526.0
2022-08-10 11:30:00,58.22,58.25,57.88,58.12,14063.0,56.7365,56.7658,56.4052,56.6391,14063.0
2022-08-10 12:00:00,58.19,58.22,57.73,57.9,10931.0,56.7073,56.7365,56.259,56.4247,10931.0
2022-08-10 12:30:00,58.03,58.18,57.98,58.17,16684.0,56.5514,56.6976,56.5027,56.6878,16684.0
2022-08-10 13:00:00,58.18,58.41,58.11,58.25,9083.0,56.6976,56.9217,56.6293,56.7658,9083.0
2022-08-10 13:30:00,58.29,58.64,58.19,58.47,23610.0,56.8048,57.1458,56.7073,56.9802,23610.0
2022-08-10 14:00:00,58.49,58.49,58.33,58.44,3316.0,56.9997,56.9997,56.8437,56.9509,3316.0
2022-08-10 14:30:00,58.46,58.6,58.36,58.39,14591.0,56.9704,57.1069,56.873,56.9022,14591.0
2022-08-10 15:00:00,58.3,58.69,58.3,58.69,10666.0,56.8145,57.1946,56.8145,57.1946,10666.0
2022-08-10 15:30:00,58.63,58.96,58.63,58.68,58322.0,57.1361,57.4577,57.1361,57.1848,58322.0
2022-08-11 09:30:00,60.28,61.06,60.21,60.92,93208.0,58.7441,59.5042,58.6758,59.3677,93208.0
2022-08-11 10:00:00,60.94,61.8,60.89,61.59,40602.0,59.3872,60.2253,59.3385,60.0207,40602.0
2022-08-11 10:30:00,61.66,62.18,61.46,61.56,44473.0,60.0889,60.5956,59.894,59.9914,44473.0
2022-08-11 11:00:00,61.48,61.51,60.03,60.52,38563.0,59.9135,59.9427,58.5004,58.9779,38563.0
2022-08-11 11:30:00,60.5,60.5,59.52,60.0,37553.0,58.9585,58.9585,58.0034,58.4712,37553.0
2022-08-11 12:00:00,59.86,60.07,59.55,60.06,15093.0,58.3348,58.5394,58.0327,58.5297,15093.0
2022-08-11 12:30:00,60.07,60.51,60.07,60.49,20382.0,58.5394,58.9682,58.5394,58.9487,20382.0
2022-08-11 13:00:00,60.5,60.51,60.19,60.26,11386.0,58.9585,58.9682,58.6563,58.7246,11386.0
2022-08-11 13:30:00,60.33,60.41,60.08,60.13,18240.0,58.7928,58.8707,58.5492,58.5979,18240.0
2022-08-11 14:00:00,60.16,60.26,59.86,60.2,17253.0,58.6271,58.7246,58.3348,58.6661,17253.0
2022-08-11 14:30:00,60.18,60.18,59.26,59.46,22148.0,58.6466,58.6466,57.75,57.945,22148.0
2022-08-11 15:00:00,59.46,59.49,59.04,59.42,15766.0,57.945,57.9742,57.5357,57.906,15766.0
2022-08-11 15:30:00,59.43,59.54,59.05,59.33,41052.0,57.9157,58.0229,57.5454,57.8183,41052.0
2022-08-12 09:30:00,60.22,60.64,59.55,60.59,52269.0,58.6856,59.0949,58.0327,59.0462,52269.0
2022-08-12 10:00:00,60.36,60.95,59.99,60.75,25687.0,58.822,59.397,58.4614,59.2021,25687.0
2022-08-12 10:30:00,60.68,60.9,60.12,60.9,17504.0,59.1339,59.3483,58.5881,59.3483,17504.0
2022-08-12 11:00:00,60.83,61.97,60.83,61.78,112365.0,59.28,60.391,59.28,60.2058,112365.0
2022-08-12 11:30:00,61.71,61.99,61.6,61.61,31400.0,60.1376,60.4105,60.0304,60.0402,31400.0
2022-08-12 12:00:00,61.6,62.15,61.55,62.15,32923.0,60.0304,60.5664,59.9817,60.5664,32923.0
2022-08-12 12:30:00,62.17,62.25,61.96,61.99,23384.0,60.5859,60.6639,60.3813,60.4105,23384.0
2022-08-12 13:00:00,61.99,62.2,61.96,62.08,28979.0,60.4105,60.6151,60.3813,60.4982,28979.0
2022-08-12 13:30:00,62.13,62.29,62.1,62.18,6731.0,60.5469,60.7028,60.5177,60.5956,6731.0
2022-08-12 14:00:00,62.24,62.4,62.23,62.4,11245.0,60.6541,60.81,60.6444,60.81,11245.0
2022-08-12 14:30:00,62.43,62.69,62.42,62.66,26316.0,60.8393,61.0926,60.8295,61.0634,26316.0
2022-08-12 15:00:00,62.69,62.89,62.62,62.87,14726.0,61.0926,61.2876,61.0244,61.2681,14726.0
2022-08-12 15:30:00,62.92,62.96,62.64,62.89,33983.0,61.3168,61.3558,61.0439,61.2876,33983.0
2022-08-15 09:30:00,61.43,61.93,60.95,61.85,171597.0,59.8648,60.352,59.397,60.2741,171597.0
2022-08-15 10:00:00,61.75,61.8,61.21,61.25,46040.0,60.1766,60.2253,59.6504,59.6893,46040.0
2022-08-15 10:30:00,61.62,61.95,61.51,61.6,20250.0,60.0499,60.3715,59.9427,60.0304,20250.0
2022-08-15 11:00:00,61.48,61.96,61.43,61.67,26774.0,59.9135,60.3813,59.8648,60.0986,26774.0
2022-08-15 11:30:00,61.71,62.85,61.71,62.81,58658.0,60.1376,61.2486,60.1376,61.2096,58658.0
2022-08-15 12:00:00,62.81,63.13,62.76,62.93,90186.0,61.2096,61.5214,61.1609,61.3265,90186.0
2022-08-15 12:30:00,62.94,62.94,62.62,62.89,12537.0,61.3363,61.3363,61.0244,61.2876,12537.0
2022-08-15 13:00:00,62.88,63.15,62.8,63.0,30030.0,61.2778,61.5409,61.1998,61.3948,30030.0
2022-08-15 13:30:00,62.91,62.92,62.6,62.73,24821.0,61.307,61.3168,61.0049,61.1316,24821.0
2022-08-15 14:00:00,62.72,62.87,62.55,62.87,5217.0,61.1219,61.2681,60.9562,61.2681,5217.0
2022-08-15 14:30:00,62.94,63.27,62.88,63.26,15081.0,61.3363,61.6579,61.2778,61.6481,15081.0
2022-08-15 15:00:00,63.3,63.63,63.23,63.53,19423.0,61.6871,62.0087,61.6189,61.9112,19423.0
2022-08-15 15:30:00,63.57,63.61,63.32,63.58,57904.0,61.9502,61.9892,61.7066,61.96,57904.0
2022-08-16 09:30:00,62.96,63.11,62.13,62.55,82026.0,61.3558,61.5019,60.5469,60.9562,82026.0
2022-08-16 10:00:00,62.34,62.51,61.92,62.18,29554.0,60.7516,60.9172,60.3423,60.5956,29554.0
2022-08-16 10:30:00,61.95,62.37,61.65,62.0,28492.0,60.3715,60.7808,60.0791,60.4202,28492.0
2022-08-16 11:00:00,62.14,62.85,61.84,62.85,25848.0,60.5567,61.2486,60.2643,61.2486,25848.0
2022-08-16 11:30:00,62.89,63.55,62.85,63.47,45868.0,61.2876,61.9307,61.2486,61.8528,45868.0
2022-08-16 12:00:00,63.52,63.82,63.39,63.66,27283.0,61.9015,62.1939,61.7748,62.0379,27283.0
2022-08-16 12:30:00,63.66,63.73,63.4,63.46,8795.0,62.0379,62.1062,61.7846,61.843,8795.0
2022-08-16 13:00:00,63.51,63.7,63.48,63.6,16830.0,61.8918,62.0769,61.8625,61.9795,16830.0
2022-08-16 13:30:00,63.61,64.14,63.61,64.09,28612.0,61.9892,62.5057,61.9892,62.457,28612.0
2022-08-16 14:00:00,64.06,64.4,64.04,64.28,33746.0,62.4277,62.7591,62.4083,62.6421,33746.0
2022-08-16 14:30:00,64.3,64.3,62.8,63.23,59068.0,62.6616,62.6616,61.1998,61.6189,59068.0
2022-08-16 15:00:00,63.11,63.45,62.85,63.44,11221.0,61.5019,61.8333,61.2486,61.8235,11221.0
2022-08-16 15:30:00,63.38,63.56,63.24,63.47,50107.0,61.7651,61.9405,61.6286,61.8528,50107.0
2022-08-17 09:30:00,61.28,61.57,60.24,60.89,102970.0,59.7186,60.0012,58.7051,59.3385,102970.0
2022-08-17 10:00:00,60.81,61.0,60.32,60.38,17067.0,59.2606,59.4457,58.783,58.8415,17067.0
2022-08-17 10:30:00,60.43,60.45,59.75,59.8,23114.0,58.8902,58.9097,58.2276,58.2763,23114.0
2022-08-17 11:00:00,59.8,60.17,59.76,59.92,28193.0,58.2763,58.6369,58.2373,58.3932,28193.0
2022-08-17 11:30:00,60.04,60.04,59.13,59.41,13904.0,58.5102,58.5102,57.6234,57.8962,13904.0
2022-08-17 12:00:00,59.52,60.05,59.45,59.97,19130.0,58.0034,58.5199,57.9352,58.442,19130.0
2022-08-17 12:30:00,60.09,60.44,60.05,60.16,18125.0,58.5589,58.9,58.5199,58.6271,18125.0
2022-08-17 13:00:00,60.17,60.48,60.06,60.48,11515.0,58.6369,58.939,58.5297,58.939,11515.0
2022-08-17 13:30:00,60.52,60.58,60.35,60.45,15188.0,58.9779,59.0364,58.8123,58.9097,15188.0
2022-08-17 14:00:00,60.5,61.67,60.49,61.39,62457.0,58.9585,60.0986,58.9487,59.8258,62457.0
2022-08-17 14:30:00,61.37,61.8,60.94,60.95,27068.0,59.8063,60.2253,59.3872,59.397,27068.0
2022-08-17 15:00:00,60.84,61.22,60.27,60.51,34079.0,59.2898,59.6601,58.7343,58.9682,34079.0
2022-08-17 15:30:00,60.54,60.67,60.12,60.22,50503.0,58.9974,59.1241,58.5881,58.6856,50503.0
2022-08-18 09:30:00,60.41,60.56,59.73,60.05,47915.0,58.8707,59.0169,58.2081,58.5199,47915.0
2022-08-18 10:00:00,59.86,60.39,59.59,60.26,13978.0,58.3348,58.8513,58.0716,58.7246,13978.0
2022-08-18 10:30:00,60.34,60.94,60.17,60.72,52931.0,58.8025,59.3872,58.6369,59.1728,52931.0
2022-08-18 11:00:00,60.79,60.88,60.49,60.75,14471.0,59.2411,59.3288,58.9487,59.2021,14471.0
2022-08-18 11:30:00,60.84,61.2,60.84,60.99,5456.0,59.2898,59.6406,59.2898,59.436,5456.0
2022-08-18 12:00:00,61.04,61.09,60.32,60.32,4930.0,59.4847,59.5334,58.783,58.783,4930.0
2022-08-18 12:30:00,60.31,60.39,60.1,60.1,8647.0,58.7733,58.8513,58.5686,58.5686,8647.0
2022-08-18 13:00:00,60.2,60.43,60.12,60.36,8592.0,58.6661,58.8902,58.5881,58.822,8592.0
2022-08-18 13:30:00,60.41,60.75,60.38,60.6,11925.0,58.8707,59.2021,58.8415,59.0559,11925.0
2022-08-18 14:00:00,60.66,61.06,60.66,61.03,4777.0,59.1144,59.5042,59.1144,59.4749,4777.0
2022-08-18 14:30:00,61.02,61.41,60.88,61.41,4609.0,59.4652,59.8453,59.3288,59.8453,4609.0
2022-08-18 15:00:00,61.3,61.68,61.28,61.63,40924.0,59.7381,60.1084,59.7186,60.0597,40924.0
2022-08-18 15:30:00,61.63,61.74,61.28,61.48,30286.0,60.0597,60.1669,59.7186,59.9135,30286.0
2022-08-19 09:30:00,59.48,59.73,57.86,58.0,133939.0,57.9644,58.2081,56.3857,56.5222,133939.0
2022-08-19 10:00:00,57.9,58.3,57.7,58.0,21480.0,56.4247,56.8145,56.2298,56.5222,21480.0
2022-08-19 10:30:00,58.19,58.25,57.6,57.6,19819.0,56.7073,56.7658,56.1323,56.1323,19819.0
2022-08-19 11:00:00,57.61,57.63,56.93,57.15,39706.0,56.1421,56.1616,55.4794,55.6938,39706.0
2022-08-19 11:30:00,57.3,57.89,57.04,57.78,16953.0,55.84,56.415,55.5866,56.3078,16953.0
2022-08-19 12:00:00,57.75,57.75,57.36,57.44,15818.0,56.2785,56.2785,55.8985,55.9764,15818.0
2022-08-19 12:30:00,57.4,58.06,57.39,58.01,9487.0,55.9374,56.5806,55.9277,56.5319,9487.0
2022-08-19 13:00:00,58.01,58.08,57.59,57.63,40752.0,56.5319,56.6001,56.1226,56.1616,40752.0
2022-08-19 13:30:00,57.5,57.73,57.26,57.73,10917.0,56.0349,56.259,55.801,56.259,10917.0
2022-08-19 14:00:00,57.71,57.76,57.41,57.6,12172.0,56.2395,56.2883,55.9472,56.1323,12172.0
2022-08-19 14:30:00,57.59,57.7,57.25,57.3,3594.0,56.1226,56.2298,55.7913,55.84,3594.0
2022-08-19 15:00:00,57.18,57.34,56.97,57.34,24484.0,55.723,55.879,55.5184,55.879,24484.0
2022-08-19 15:30:00,57.44,57.76,57.32,57.49,57056.0,55.9764,56.2883,55.8595,56.0251,57056.0
2022-08-22 09:30:00,55.11,55.43,54.42,55.08,158899.0,53.7058,54.0176,53.0334,53.6766,158899.0
2022-08-22 10:00:00,54.87,54.99,54.04,54.21,37868.0,53.4719,53.5888,52.6631,52.8287,37868.0
2022-08-22 10:30:00,54.13,54.76,54.0,54.12,41173.0,52.7508,53.3647,52.6241,52.741,41173.0
2022-08-22 11:00:00,54.15,54.85,54.08,54.76,23779.0,52.7703,53.4524,52.702,53.3647,23779.0
2022-08-22 11:30:00,54.73,54.94,54.56,54.73,26948.0,53.3355,53.5401,53.1698,53.3355,26948.0
2022-08-22 12:00:00,54.72,54.87,54.43,54.51,8418.0,53.3257,53.4719,53.0431,53.1211,8418.0
2022-08-22 12:30:00,54.51,54.75,54.34,54.49,10290.0,53.1211,53.355,52.9554,53.1016,10290.0
2022-08-22 13:00:00,54.5,54.5,53.87,53.87,20441.0,53.1113,53.1113,52.4974,52.4974,20441.0
2022-08-22 13:30:00,53.78,53.82,53.61,53.65,15210.0,52.4097,52.4487,52.244,52.283,15210.0
2022-08-22 14:00:00,53.62,53.66,53.49,53.54,14165.0,52.2538,52.2927,52.1271,52.1758,14165.0
2022-08-22 14:30:00,53.49,53.58,53.39,53.58,10617.0,52.1271,52.2148,52.0296,52.2148,10617.0
2022-08-22 15:00:00,53.63,53.87,53.58,53.58,7508.0,52.2635,52.4974,52.2148,52.2148,7508.0
2022-08-22 15:30:00,53.62,54.0,53.36,53.91,62079.0,52.2538,52.6241,52.0004,52.5364,62079.0
2022-08-23 09:30:00,54.16,55.38,54.1,55.08,58402.0,52.78,53.9689,52.7215,53.6766,58402.0
2022-08-23 10:00:00,55.05,55.8,54.81,54.97,62266.0,53.6473,54.3782,53.4134,53.5694,62266.0
2022-08-23 10:30:00,55.04,55.35,54.58,54.59,13354.0,53.6376,53.9397,53.1893,53.199,13354.0
2022-08-23 11:00:00,54.54,54.93,54.27,54.76,11206.0,53.1503,53.5304,52.8872,53.3647,11206.0
2022-08-23 11:30:00,54.77,54.85,54.43,54.49,8135.0,53.3745,53.4524,53.0431,53.1016,8135.0
2022-08-23 12:00:00,54.38,54.39,53.7,53.7,10915.0,52.9944,53.0041,52.3317,52.3317,10915.0
2022-08-23 12:30:00,53.82,54.31,53.77,54.31,6738.0,52.4487,52.9262,52.3999,52.9262,6738.0
2022-08-23 13:00:00,54.35,54.36,53.89,54.1,13694.0,52.9652,52.9749,52.5169,52.7215,13694.0
2022-08-23 13:30:00,54.34,54.41,53.77,53.98,15553.0,52.9554,53.0236,52.3999,52.6046,15553.0
2022-08-23 14:00:00,53.87,54.4,53.87,54.4,10876.0,52.4974,53.0139,52.4974,53.0139,10876.0
2022-08-23 14:30:00,54.32,54.53,54.26,54.36,3850.0,52.9359,53.1406,52.8774,52.9749,3850.0
2022-08-23 15:00:00,54.4,54.8,54.4,54.62,32617.0,53.0139,53.4037,53.0139,53.2283,32617.0
2022-08-23 15:30:00,54.59,54.59,54.09,54.09,15359.0,53.199,53.199,52.7118,52.7118,15359.0
2022-08-24 09:30:00,54.07,54.85,53.63,54.66,131056.0,52.6923,53.4524,52.2635,53.2673,131056.0
2022-08-24 10:00:00,54.95,55.33,54.46,55.2,30060.0,53.5499,53.9202,53.0724,53.7935,30060.0
2022-08-24 10:30:00,55.22,55.46,54.91,55.45,27934.0,53.813,54.0469,53.5109,54.0371,27934.0
2022-08-24 11:00:00,55.4,56.11,55.4,55.92,10502.0,53.9884,54.6803,53.9884,54.4952,10502.0
2022-08-24 11:30:00,55.99,56.01,55.73,55.77,18131.0,54.5634,54.5829,54.31,54.349,18131.0
2022-08-24 12:00:00,55.83,55.84,55.63,55.65,6031.0,54.4074,54.4172,54.2125,54.232,6031.0
2022-08-24 12:30:00,55.65,55.65,54.95,54.98,30800.0,54.232,54.232,53.5499,53.5791,30800.0
2022-08-24 13:00:00,55.12,55.43,55.09,55.09,4197.0,53.7155,54.0176,53.6863,53.6863,4197.0
2022-08-24 13:30:00,55.07,55.18,54.96,55.18,3699.0,53.6668,53.774,53.5596,53.774,3699.0
2022-08-24 14:00:00,55.2,55.33,55.08,55.31,7334.0,53.7935,53.9202,53.6766,53.9007,7334.0
2022-08-24 14:30:00,55.26,55.4,55.12,55.4,12222.0,53.852,53.9884,53.7155,53.9884,12222.0
2022-08-24 15:00:00,55.35,55.62,55.32,55.46,22938.0,53.9397,54.2028,53.9104,54.0469,22938.0
2022-08-24 15:30:00,55.5,55.72,55.31,55.31,28866.0,54.0859,54.3002,53.9007,53.9007,28866.0
2022-08-25 09:30:00,56.21,57.11,55.88,57.05,60228.0,54.7778,55.6548,54.4562,55.5964,60228.0
2022-08-25 10:00:00,57.21,57.75,56.83,57.75,26521.0,55.7523,56.2785,55.382,56.2785,26521.0
2022-08-25 10:30:00,57.75,57.8,57.09,57.16,36533.0,56.2785,56.3272,55.6353,55.7036,36533.0
2022-08-25 11:00:00,57.11,57.11,56.36,56.8,129626.0,55.6548,55.6548,54.9239,55.3527,129626.0
2022-08-25 11:30:00,56.84,56.99,56.69,56.98,21533.0,55.3917,55.5379,55.2455,55.5281,21533.0
2022-08-25 12:00:00,56.84,56.96,56.53,56.79,28196.0,55.3917,55.5087,55.0896,55.343,28196.0
2022-08-25 12:30:00,56.93,56.99,56.42,56.78,11927.0,55.4794,55.5379,54.9824,55.3332,11927.0
2022-08-25 13:00:00,56.88,57.05,56.77,57.03,18648.0,55.4307,55.5964,55.3235,55.5769,18648.0
2022-08-25 13:30:00,57.06,57.32,57.0,57.22,31638.0,55.6061,55.8595,55.5476,55.762,31638.0
2022-08-25 14:00:00,57.21,57.28,57.1,57.28,7968.0,55.7523,55.8205,55.6451,55.8205,7968.0
2022-08-25 14:30:00,57.29,57.29,56.85,57.09,7239.0,55.8302,55.8302,55.4015,55.6353,7239.0
2022-08-25 15:00:00,57.07,57.32,56.98,57.3,23258.0,55.6158,55.8595,55.5281,55.84,23258.0
2022-08-25 15:30:00,57.25,57.94,57.18,57.92,50476.0,55.7913,56.4637,55.723,56.4442,50476.0
2022-08-26 09:30:00,57.88,57.89,56.75,57.06,20515.0,56.4052,56.415,55.304,55.6061,20515.0
2022-08-26 10:00:00,57.02,57.45,55.21,55.36,138422.0,55.5671,55.9862,53.8032,53.9494,138422.0
2022-08-26 10:30:00,55.13,55.16,54.24,54.59,31372.0,53.7253,53.7545,52.858,53.199,31372.0
2022-08-26 11:00:00,54.42,54.43,53.34,53.85,62379.0,53.0334,53.0431,51.9809,52.4779,62379.0
2022-08-26 11:30:00,53.82,54.16,53.65,53.92,42867.0,52.4487,52.78,52.283,52.5461,42867.0
2022-08-26 12:00:00,53.96,53.96,53.38,53.54,20619.0,52.5851,52.5851,52.0199,52.1758,20619.0
2022-08-26 12:30:00,53.47,53.67,53.24,53.62,8072.0,52.1076,52.3025,51.8834,52.2538,8072.0
2022-08-26 13:00:00,53.63,54.05,53.63,53.92,23157.0,52.2635,52.6728,52.2635,52.5461,23157.0
2022-08-26 13:30:00,53.86,53.86,53.39,53.42,20354.0,52.4876,52.4876,52.0296,52.0589,20354.0
2022-08-26 14:00:00,53.5,53.58,53.06,53.16,19100.0,52.1368,52.2148,51.708,51.8055,19100.0
2022-08-26 14:30:00,53.17,53.3,52.77,52.8,35313.0,51.8152,51.9419,51.4254,51.4546,35313.0
2022-08-26 15:00:00,52.88,53.02,52.27,52.42,14850.0,51.5326,51.669,50.9382,51.0843,14850.0
2022-08-26 15:30:00,52.35,52.46,51.91,52.21,60010.0,51.0161,51.1233,50.5873,50.8797,60010.0
2022-08-29 09:30:00,50.54,51.65,50.15,51.33,89033.0,49.2522,50.334,48.8722,50.0221,89033.0
2022-08-29 10:00:00,51.17,52.0,50.94,51.59,69750.0,49.8662,50.675,49.642,50.2755,69750.0
2022-08-29 10:30:00,51.68,51.82,50.63,50.81,38270.0,50.3632,50.4996,49.3399,49.5154,38270.0
2022-08-29 11:00:00,50.78,51.39,50.74,51.13,96438.0,49.4861,50.0806,49.4471,49.8272,96438.0
2022-08-29 11:30:00,51.11,51.51,50.76,51.28,12607.0,49.8077,50.1975,49.4666,49.9734,12607.0
2022-08-29 12:00:00,51.23,51.52,51.23,51.35,23200.0,49.9247,50.2073,49.9247,50.0416,23200.0
2022-08-29 12:30:00,51.23,51.78,51.04,51.63,8044.0,49.9247,50.4606,49.7395,50.3145,8044.0
2022-08-29 13:00:00,51.65,51.81,51.35,51.69,13547.0,50.334,50.4899,50.0416,50.3729,13547.0
2022-08-29 13:30:00,51.77,52.18,51.77,52.01,14687.0,50.4509,50.8504,50.4509,50.6848,14687.0
2022-08-29 14:00:00,51.91,51.92,51.3,51.47,8110.0,50.5873,50.5971,49.9929,50.1585,8110.0
2022-08-29 14:30:00,51.38,51.7,51.32,51.54,13351.0,50.0708,50.3827,50.0124,50.2268,13351.0
2022-08-29 15:00:00,51.59,51.82,51.13,51.15,16483.0,50.2755,50.4996,49.8272,49.8467,16483.0
2022-08-29 15:30:00,51.11,51.29,50.7,50.77,21142.0,49.8077,49.9831,49.4082,49.4764,21142.0
2022-08-30 09:30:00,51.23,51.33,49.8,49.8,63317.0,49.9247,50.0221,48.5311,48.5311,63317.0
2022-08-30 10:00:00,49.88,50.1,49.24,49.46,56447.0,48.6091,48.8234,47.9854,48.1998,56447.0
2022-08-30 10:30:00,49.61,49.61,48.13,48.98,178852.0,48.3459,48.3459,46.9036,47.732,178852.0
2022-08-30 11:00:00,48.94,49.15,48.33,48.79,40371.0,47.693,47.8977,47.0985,47.5468,40371.0
2022-08-30 11:30:00,48.79,49.19,48.54,49.01,6200.0,47.5468,47.9366,47.3032,47.7612,6200.0
2022-08-30 12:00:00,48.81,49.23,48.48,48.6,24321.0,47.5663,47.9756,47.2447,47.3617,24321.0
2022-08-30 12:30:00,48.43,48.51,48.22,48.42,5351.0,47.196,47.274,46.9913,47.1863,5351.0
2022-08-30 13:00:00,48.4,48.56,47.78,48.02,29401.0,47.1668,47.3227,46.5626,46.7964,29401.0
2022-08-30 13:30:00,48.03,48.42,47.75,48.27,16409.0,46.8062,47.1863,46.5333,47.0401,16409.0
2022-08-30 14:00:00,48.27,48.49,48.06,48.06,14814.0,47.0401,47.2545,46.8354,46.8354,14814.0
2022-08-30 14:30:00,48.07,48.43,48.07,48.38,45429.0,46.8452,47.196,46.8452,47.1473,45429.0
2022-08-30 15:00:00,48.27,48.98,48.27,48.46,67789.0,47.0401,47.732,47.0401,47.2252,67789.0
2022-08-30 15:30:00,48.49,48.71,48.19,48.56,50587.0,47.2545,47.4689,46.9621,47.3227,50587.0
2022-08-31 09:30:00,48.87,49.42,48.42,48.56,70266.0,47.6248,48.1608,47.1863,47.3227,70266.0
2022-08-31 10:00:00,48.5,48.81,48.15,48.24,57978.0,47.2642,47.5663,46.9231,47.0108,57978.0
2022-08-31 10:30:00,48.23,48.82,47.99,48.26,31779.0,47.0011,47.5761,46.7672,47.0303,31779.0
2022-08-31 11:00:00,48.19,48.41,47.71,48.23,13612.0,46.9621,47.1765,46.4943,47.0011,13612.0
2022-08-31 11:30:00,48.24,48.82,48.17,48.77,10493.0,47.0108,47.5761,46.9426,47.5273,10493.0
2022-08-31 12:00:00,48.8,48.8,48.26,48.45,4535.0,47.5566,47.5566,47.0303,47.2155,4535.0
2022-08-31 12:30:00,48.4,48.52,48.06,48.21,6048.0,47.1668,47.2837,46.8354,46.9816,6048.0
2022-08-31 13:00:00,48.21,48.55,47.88,48.02,8008.0,46.9816,47.3129,46.66,46.7964,8008.0
2022-08-31 13:30:00,47.94,48.06,47.66,47.9,15633.0,46.7185,46.8354,46.4456,46.6795,15633.0
2022-08-31 14:00:00,47.88,48.05,47.75,47.84,22662.0,46.66,46.8257,46.5333,46.621,22662.0
2022-08-31 14:30:00,47.8,47.85,47.45,47.63,17820.0,46.582,46.6308,46.241,46.4164,17820.0
2022-08-31 15:00:00,47.68,48.42,47.6,48.04,17511.0,46.4651,47.1863,46.3871,46.8159,17511.0
2022-08-31 15:30:00,48.06,48.31,47.67,47.67,66942.0,46.8354,47.0791,46.4554,46.4554,66942.0
2022-09-01 09:30:00,46.33,46.39,45.05,45.21,102888.0,45.1495,45.208,43.9021,44.058,102888.0
2022-09-01 10:00:00,45.17,45.24,44.32,45.2,77500.0,44.0191,44.0873,43.1907,44.0483,77500.0
2022-09-01 10:30:00,45.15,45.15,44.13,44.41,166814.0,43.9996,43.9996,43.0056,43.2784,166814.0
2022-09-01 11:00:00,44.38,44.95,44.28,44.35,161446.0,43.2492,43.8047,43.1517,43.22,161446.0
2022-09-01 11:30:00,44.33,45.21,44.31,44.48,89899.0,43.2005,44.058,43.181,43.3466,89899.0
2022-09-01 12:00:00,44.58,45.01,44.53,44.71,139914.0,43.4441,43.8631,43.3954,43.5708,139914.0
2022-09-01 12:30:00,44.65,44.7,44.08,44.21,15245.0,43.5123,43.561,42.9568,43.0835,15245.0
2022-09-01 13:00:00,44.17,45.11,44.12,45.11,32256.0,43.0445,43.9606,42.9958,43.9606,32256.0
2022-09-01 13:30:00,45.1,45.13,44.51,44.52,33545.0,43.9508,43.9801,43.3759,43.3856,33545.0
2022-09-01 14:00:00,44.65,45.32,44.4,45.25,50881.0,43.5123,44.1652,43.2687,44.097,50881.0
2022-09-01 14:30:00,45.36,45.64,45.11,45.35,31898.0,44.2042,44.4771,43.9606,44.1945,31898.0
2022-09-01 15:00:00,45.28,45.86,45.16,45.16,45816.0,44.1263,44.6915,44.0093,44.0093,45816.0
2022-09-01 15:30:00,45.13,46.15,45.08,46.11,102457.0,43.9801,44.9741,43.9314,44.9351,102457.0
2022-09-02 09:30:00,47.7,47.71,46.0,46.0,100073.0,46.4846,46.4943,44.8279,44.8279,100073.0
2022-09-02 10:00:00,46.02,47.33,45.57,47.33,52389.0,44.8474,46.124,44.4089,46.124,52389.0
2022-09-02 10:30:00,47.37,47.93,47.37,47.54,58557.0,46.163,46.7087,46.163,46.3287,58557.0
2022-09-02 11:00:00,47.7,47.87,47.47,47.56,60988.0,46.4846,46.6503,46.2605,46.3482,60988.0
2022-09-02 11:30:00,47.64,47.89,47.5,47.89,7142.0,46.4261,46.6698,46.2897,46.6698,7142.0
2022-09-02 12:00:00,47.78,47.84,46.81,46.81,31810.0,46.5626,46.621,45.6173,45.6173,31810.0
2022-09-02 12:30:00,46.73,46.87,45.98,46.26,58408.0,45.5393,45.6757,44.8084,45.0813,58408.0
2022-09-02 13:00:00,46.15,46.15,45.05,45.1,71375.0,44.9741,44.9741,43.9021,43.9508,71375.0
2022-09-02 13:30:00,45.08,45.57,44.78,44.92,51996.0,43.9314,44.4089,43.639,43.7754,51996.0
2022-09-02 14:00:00,44.91,45.42,44.91,45.38,31049.0,43.7657,44.2627,43.7657,44.2237,31049.0
2022-09-02 14:30:00,45.34,45.63,45.11,45.15,47590.0,44.1847,44.4673,43.9606,43.9996,47590.0
2022-09-02 15:00:00,45.13,45.68,44.88,45.02,41841.0,43.9801,44.5161,43.7365,43.8729,41841.0
2022-09-02 15:30:00,45.02,45.15,44.33,45.01,69397.0,43.8729,43.9996,43.2005,43.8631,69397.0
2022-09-06 09:30:00,45.45,45.69,43.86,44.41,132834.0,44.2919,44.5258,42.7424,43.2784,132834.0
2022-09-06 10:00:00,44.15,44.16,43.13,43.68,99163.0,43.0251,43.0348,42.031,42.567,99163.0
2022-09-06 10:30:00,43.67,44.48,43.4,44.3,25565.0,42.5573,43.3466,42.2942,43.1712,25565.0
2022-09-06 11:00:00,44.2,44.68,43.96,44.16,20222.0,43.0738,43.5415,42.8399,43.0348,20222.0
2022-09-06 11:30:00,44.03,44.84,43.98,44.71,42811.0,42.9081,43.6975,42.8594,43.5708,42811.0
2022-09-06 12:00:00,44.7,44.9,43.91,44.13,33727.0,43.561,43.7559,42.7912,43.0056,33727.0
2022-09-06 12:30:00,44.16,44.32,43.9,44.17,9723.0,43.0348,43.1907,42.7814,43.0445,9723.0
2022-09-06 13:00:00,44.15,44.15,43.4,43.54,35585.0,43.0251,43.0251,42.2942,42.4306,35585.0
2022-09-06 13:30:00,43.45,43.78,43.36,43.63,45795.0,42.3429,42.6645,42.2552,42.5183,45795.0
2022-09-06 14:00:00,43.74,44.22,43.71,44.03,117558.0,42.6255,43.0933,42.5963,42.9081,117558.0
2022-09-06 14:30:00,43.95,44.08,43.62,43.7,25220.0,42.8301,42.9568,42.5086,42.5865,25220.0
2022-09-06 15:00:00,43.77,43.92,43.4,43.62,14582.0,42.6547,42.8009,42.2942,42.5086,14582.0
2022-09-06 15:30:00,43.52,43.84,43.29,43.72,53046.0,42.4111,42.723,42.187,42.606,53046.0
2022-09-07 09:30:00,43.38,44.52,43.38,44.04,64664.0,42.2747,43.3856,42.2747,42.9179,64664.0
2022-09-07 10:00:00,43.86,44.47,43.78,44.47,22878.0,42.7424,43.3369,42.6645,43.3369,22878.0
2022-09-07 10:30:00,44.67,44.73,44.44,44.55,107410.0,43.5318,43.5903,43.3077,43.4149,107410.0
2022-09-07 11:00:00,44.57,44.88,44.4,44.59,17286.0,43.4343,43.7365,43.2687,43.4538,17286.0
2022-09-07 11:30:00,44.63,44.89,44.43,44.67,19043.0,43.4928,43.7462,43.2979,43.5318,19043.0
2022-09-07 12:00:00,44.74,44.77,44.25,44.47,14806.0,43.6,43.6293,43.1225,43.3369,14806.0
2022-09-07 12:30:00,44.48,44.98,44.4,44.81,6666.0,43.3466,43.8339,43.2687,43.6682,6666.0
2022-09-07 13:00:00,44.97,45.22,44.97,45.05,16649.0,43.8242,44.0678,43.8242,43.9021,16649.0
2022-09-07 13:30:00,45.0,45.52,44.99,45.5,23208.0,43.8534,44.3601,43.8436,44.3407,23208.0
2022-09-07 14:00:00,45.52,45.75,45.48,45.58,15128.0,44.3601,44.5843,44.3212,44.4186,15128.0
2022-09-07 14:30:00,45.79,46.26,45.74,46.25,20623.0,44.6233,45.0813,44.5745,45.0715,20623.0
2022-09-07 15:00:00,46.19,46.49,46.18,46.49,17668.0,45.0131,45.3054,45.0033,45.3054,17668.0
2022-09-07 15:30:00,46.45,46.69,46.33,46.48,36177.0,45.2664,45.5003,45.1495,45.2957,36177.0
2022-09-08 09:30:00,45.35,46.39,44.55,46.16,110644.0,44.1945,45.208,43.4149,44.9838,110644.0
2022-09-08 10:00:00,46.11,46.7,45.6,46.41,47717.0,44.9351,45.5101,44.4381,45.2275,47717.0
2022-09-08 10:30:00,46.29,47.18,46.29,46.99,28722.0,45.1105,45.9778,45.1105,45.7927,28722.0
2022-09-08 11:00:00,47.11,47.47,47.11,47.31,31020.0,45.9096,46.2605,45.9096,46.1045,31020.0
2022-09-08 11:30:00,47.3,47.51,47.07,47.32,93299.0,46.0948,46.2994,45.8706,46.1143,93299.0
2022-09-08 12:00:00,47.3,47.3,45.84,46.0,34807.0,46.0948,46.0948,44.672,44.8279,34807.0
2022-09-08 12:30:00,45.98,46.97,45.98,46.94,11118.0,44.8084,45.7732,44.8084,45.744,11118.0
2022-09-08 13:00:00,46.84,47.26,46.5,47.18,22728.0,45.6465,46.0558,45.3152,45.9778,22728.0
2022-09-08 13:30:00,47.12,47.45,46.93,47.28,19640.0,45.9194,46.241,45.7342,46.0753,19640.0
2022-09-08 14:00:00,47.26,47.44,47.19,47.44,5979.0,46.0558,46.2312,45.9876,46.2312,5979.0
2022-09-08 14:30:00,47.5,47.6,47.04,47.12,10730.0,46.2897,46.3871,45.8414,45.9194,10730.0
2022-09-08 15:00:00,47.18,47.51,46.97,47.46,13113.0,45.9778,46.2994,45.7732,46.2507,13113.0
2022-09-08 15:30:00,47.53,47.7,47.19,47.68,40123.0,46.3189,46.4846,45.9876,46.4651,40123.0
2022-09-09 09:30:00,48.94,49.73,48.71,49.7,72998.0,47.693,48.4629,47.4689,48.4336,72998.0
2022-09-09 10:00:00,49.78,50.47,49.75,50.11,55185.0,48.5116,49.184,48.4824,48.8332,55185.0
2022-09-09 10:30:00,50.09,50.4,49.96,50.09,24133.0,48.8137,49.1158,48.687,48.8137,24133.0
2022-09-09 11:00:00,49.89,50.0,49.69,49.97,23108.0,48.6188,48.726,48.4239,48.6968,23108.0
2022-09-09 11:30:00,49.93,50.08,49.75,49.98,9072.0,48.6578,48.804,48.4824,48.7065,9072.0
2022-09-09 12:00:00,49.94,50.0,49.58,49.85,8410.0,48.6675,48.726,48.3167,48.5798,8410.0
2022-09-09 12:30:00,50.04,50.36,50.01,50.31,91892.0,48.765,49.0768,48.7357,49.0281,91892.0
2022-09-09 13:00:00,50.32,50.44,50.16,50.4,10461.0,49.0378,49.1548,48.8819,49.1158,10461.0
2022-09-09 13:30:00,50.42,50.56,50.31,50.4,8719.0,49.1353,49.2717,49.0281,49.1158,8719.0
2022-09-09 14:00:00,50.31,50.54,50.18,50.53,22585.0,49.0281,49.2522,48.9014,49.2425,22585.0
2022-09-09 14:30:00,50.5,50.53,50.26,50.53,11396.0,49.2133,49.2425,48.9794,49.2425,11396.0
2022-09-09 15:00:00,50.51,50.67,50.45,50.52,8842.0,49.223,49.3789,49.1645,49.2327,8842.0
2022-09-09 15:30:00,50.47,50.64,50.36,50.51,28440.0,49.184,49.3497,49.0768,49.223,28440.0
2022-09-12 09:30:00,51.45,52.42,51.13,52.42,73412.0,50.139,51.0843,49.8272,51.0843,73412.0
2022-09-12 10:00:00,52.43,52.47,51.91,52.18,106222.0,51.0941,51.1331,50.5873,50.8504,106222.0
2022-09-12 10:30:00,52.24,52.3,51.54,51.64,35205.0,50.9089,50.9674,50.2268,50.3242,35205.0
2022-09-12 11:00:00,51.66,51.84,51.34,51.84,13011.0,50.3437,50.5191,50.0318,50.5191,13011.0
2022-09-12 11:30:00,51.9,51.9,51.05,51.21,9894.0,50.5776,50.5776,49.7492,49.9052,9894.0
2022-09-12 12:00:00,51.25,51.37,51.1,51.31,36251.0,49.9441,50.0611,49.798,50.0026,36251.0
2022-09-12 12:30:00,51.5,51.81,51.34,51.8,14252.0,50.1878,50.4899,50.0318,50.4801,14252.0
2022-09-12 13:00:00,51.72,51.94,51.5,51.86,9116.0,50.4022,50.6166,50.1878,50.5386,9116.0
2022-09-12 13:30:00,51.92,52.0,51.74,51.94,10832.0,50.5971,50.675,50.4217,50.6166,10832.0
2022-09-12 14:00:00,51.96,52.03,51.72,51.73,10319.0,50.6361,50.7043,50.4022,50.4119,10319.0
2022-09-12 14:30:00,51.73,51.98,51.57,51.98,7105.0,50.4119,50.6555,50.256,50.6555,7105.0
2022-09-12 15:00:00,51.92,52.31,51.92,52.14,18025.0,50.5971,50.9771,50.5971,50.8115,18025.0
2022-09-12 15:30:00,52.05,52.37,51.88,52.35,32618.0,50.7238,51.0356,50.5581,51.0161,32618.0
2022-09-13 09:30:00,48.33,49.16,48.11,48.71,70815.0,47.0985,47.9074,46.8842,47.4689,70815.0
2022-09-13 10:00:00,48.58,49.09,48.22,48.42,30915.0,47.3422,47.8392,46.9913,47.1863,30915.0
2022-09-13 10:30:00,48.37,48.52,47.18,47.56,45531.0,47.1375,47.2837,45.9778,46.3482,45531.0
2022-09-13 11:00:00,47.45,47.64,47.08,47.19,22119.0,46.241,46.4261,45.8804,45.9876,22119.0
2022-09-13 11:30:00,47.26,47.52,47.19,47.5,8585.0,46.0558,46.3092,45.9876,46.2897,8585.0
2022-09-13 12:00:00,47.38,47.91,47.3,47.39,15761.0,46.1728,46.6892,46.0948,46.1825,15761.0
2022-09-13 12:30:00,47.36,47.54,47.13,47.32,12698.0,46.1533,46.3287,45.9291,46.1143,12698.0
2022-09-13 13:00:00,47.31,47.74,47.09,47.73,9477.0,46.1045,46.5236,45.8901,46.5138,9477.0
2022-09-13 13:30:00,47.71,47.87,47.34,47.38,4982.0,46.4943,46.6503,46.1338,46.1728,4982.0
2022-09-13 14:00:00,47.38,47.4,47.02,47.03,40665.0,46.1728,46.1922,45.8219,45.8317,40665.0
2022-09-13 14:30:00,47.03,47.07,46.53,46.7,39699.0,45.8317,45.8706,45.3444,45.5101,39699.0
2022-09-13 15:00:00,46.76,46.76,46.07,46.1,33750.0,45.5685,45.5685,44.8961,44.9254,33750.0
2022-09-13 15:30:00,46.05,46.38,45.59,46.13,35543.0,44.8766,45.1982,44.4284,44.9546,35543.0
2022-09-14 09:30:00,46.48,46.53,45.43,45.86,40478.0,45.2957,45.3444,44.2724,44.6915,40478.0
2022-09-14 10:00:00,46.04,46.2,44.96,44.96,22677.0,44.8669,45.0228,43.8144,43.8144,22677.0
2022-09-14 10:30:00,44.96,46.54,44.96,46.43,17865.0,43.8144,45.3542,43.8144,45.247,17865.0
2022-09-14 11:00:00,46.51,46.89,46.28,46.42,15224.0,45.3249,45.6952,45.1008,45.2372,15224.0
2022-09-14 11:30:00,46.3,46.92,46.19,46.62,8446.0,45.1203,45.7245,45.0131,45.4321,8446.0
2022-09-14 12:00:00,46.61,46.7,46.34,46.46,6250.0,45.4224,45.5101,45.1593,45.2762,6250.0
2022-09-14 12:30:00,46.49,46.96,46.32,46.7,9474.0,45.3054,45.7635,45.1398,45.5101,9474.0
2022-09-14 13:00:00,46.82,46.9,46.53,46.59,6687.0,45.627,45.705,45.3444,45.4029,6687.0
2022-09-14 13:30:00,46.73,46.73,45.99,46.15,15837.0,45.5393,45.5393,44.8182,44.9741,15837.0
2022-09-14 14:00:00,46.03,46.12,45.83,46.1,12113.0,44.8571,44.9449,44.6622,44.9254,12113.0
2022-09-14 14:30:00,46.23,46.34,45.99,46.02,9733.0,45.0521,45.1593,44.8182,44.8474,9733.0
2022-09-14 15:00:00,46.02,46.1,45.4,45.63,22855.0,44.8474,44.9254,44.2432,44.4673,22855.0
2022-09-14 15:30:00,45.39,46.82,45.36,46.78,19522.0,44.2335,45.627,44.2042,45.588,19522.0
2022-09-15 09:30:00,45.85,47.46,45.85,47.46,31935.0,44.6817,46.2507,44.6817,46.2507,31935.0
2022-09-15 10:00:00,47.5,47.95,46.96,46.96,51075.0,46.2897,46.7282,45.7635,45.7635,51075.0
2022-09-15 10:30:00,46.93,47.18,45.99,46.05,21485.0,45.7342,45.9778,44.8182,44.8766,21485.0
2022-09-15 11:00:00,45.9,46.37,45.57,46.32,17311.0,44.7305,45.1885,44.4089,45.1398,17311.0
2022-09-15 11:30:00,46.36,46.74,45.97,45.97,8702.0,45.1787,45.5491,44.7987,44.7987,8702.0
2022-09-15 12:00:00,46.25,46.25,45.93,46.23,4083.0,45.0715,45.0715,44.7597,45.0521,4083.0
2022-09-15 12:30:00,46.28,46.54,46.28,46.54,3574.0,45.1008,45.3542,45.1008,45.3542,3574.0
2022-09-15 13:00:00,46.58,47.44,46.57,47.31,46740.0,45.3931,46.2312,45.3834,46.1045,46740.0
2022-09-15 13:30:00,47.29,47.29,46.68,46.71,32344.0,46.085,46.085,45.4906,45.5198,32344.0
2022-09-15 14:00:00,46.57,46.57,46.06,46.38,11701.0,45.3834,45.3834,44.8864,45.1982,11701.0
2022-09-15 14:30:00,46.55,46.59,45.89,45.9,21370.0,45.3639,45.4029,44.7207,44.7305,21370.0
2022-09-15 15:00:00,45.94,45.96,45.1,45.1,61125.0,44.7694,44.7889,43.9508,43.9508,61125.0
2022-09-15 15:30:00,45.17,45.88,45.17,45.62,27446.0,44.0191,44.711,44.0191,44.4576,27446.0
2022-09-16 09:30:00,43.73,44.14,42.44,42.45,77840.0,42.6158,43.0153,41.3586,41.3684,77840.0
2022-09-16 10:00:00,42.52,43.62,42.47,43.1,41164.0,41.4366,42.5086,41.3879,42.0018,41164.0
2022-09-16 10:30:00,43.4,43.92,43.28,43.32,31811.0,42.2942,42.8009,42.1772,42.2162,31811.0
2022-09-16 11:00:00,43.42,43.6,43.0,43.21,7696.0,42.3137,42.4891,41.9044,42.109,7696.0
2022-09-16 11:30:00,43.15,43.24,42.81,43.21,15722.0,42.0505,42.1382,41.7192,42.109,15722.0
2022-09-16 12:00:00,43.16,43.16,42.11,42.16,27525.0,42.0603,42.0603,41.037,41.0858,27525.0
2022-09-16 12:30:00,42.16,42.8,42.11,42.7,17831.0,41.0858,41.7094,41.037,41.612,17831.0
2022-09-16 13:00:00,42.73,42.75,42.24,42.33,64670.0,41.6412,41.6607,41.1637,41.2514,64670.0
2022-09-16 13:30:00,42.41,42.67,42.24,42.32,88615.0,41.3294,41.5828,41.1637,41.2417,88615.0
2022-09-16 14:00:00,42.32,42.9,42.32,42.86,15550.0,41.2417,41.8069,41.2417,41.7679,15550.0
2022-09-16 14:30:00,42.78,43.04,42.68,42.94,33556.0,41.69,41.9433,41.5925,41.8459,33556.0
2022-09-16 15:00:00,42.96,43.35,42.81,42.9,16991.0,41.8654,42.2454,41.7192,41.8069,16991.0
2022-09-16 15:30:00,42.89,43.65,42.7,43.5,144690.0,41.7972,42.5378,41.612,42.3916,144690.0
2022-09-19 09:30:00,42.21,43.93,42.17,43.73,51986.0,41.1345,42.8107,41.0955,42.6158,51986.0
2022-09-19 10:00:00,43.71,43.8,43.14,43.54,33355.0,42.5963,42.684,42.0408,42.4306,33355.0
2022-09-19 10:30:00,43.45,44.26,43.3,43.63,98802.0,42.3429,43.1322,42.1967,42.5183,98802.0
2022-09-19 11:00:00,43.65,44.32,43.47,43.5,35489.0,42.5378,43.1907,42.3624,42.3916,35489.0
2022-09-19 11:30:00,43.5,43.67,43.16,43.37,18556.0,42.3916,42.5573,42.0603,42.2649,18556.0
2022-09-19 12:00:00,43.53,43.66,43.17,43.46,6796.0,42.4208,42.5475,42.07,42.3526,6796.0
2022-09-19 12:30:00,43.46,43.95,43.39,43.93,15023.0,42.3526,42.8301,42.2844,42.8107,15023.0
2022-09-19 13:00:00,43.92,44.1,43.75,44.1,14959.0,42.8009,42.9763,42.6352,42.9763,14959.0
2022-09-19 13:30:00,44.11,44.13,43.92,44.0,20778.0,42.9861,43.0056,42.8009,42.8789,20778.0
2022-09-19 14:00:00,44.05,44.1,43.85,43.9,28249.0,42.9276,42.9763,42.7327,42.7814,28249.0
2022-09-19 14:30:00,44.04,44.28,44.02,44.14,31869.0,42.9179,43.1517,42.8984,43.0153,31869.0
2022-09-19 15:00:00,44.14,44.78,44.14,44.63,32901.0,43.0153,43.639,43.0153,43.4928,32901.0
2022-09-19 15:30:00,44.74,44.9,44.46,44.74,55554.0,43.6,43.7559,43.3272,43.6,55554.0
2022-09-20 09:30:00,43.46,43.47,42.62,42.71,44163.0,42.3526,42.3624,41.534,41.6217,44163.0
2022-09-20 10:00:00,42.67,42.99,42.46,42.84,20901.0,41.5828,41.8946,41.3781,41.7484,20901.0
2022-09-20 10:30:00,42.71,43.13,42.4,43.03,11590.0,41.6217,42.031,41.3196,41.9336,11590.0
2022-09-20 11:00:00,43.1,43.31,42.94,43.08,5408.0,42.0018,42.2065,41.8459,41.9823,5408.0
2022-09-20 11:30:00,43.09,43.48,42.94,43.45,13540.0,41.9921,42.3721,41.8459,42.3429,13540.0
2022-09-20 12:00:00,43.45,43.56,43.01,43.01,5357.0,42.3429,42.4501,41.9141,41.9141,5357.0
2022-09-20 12:30:00,42.98,43.0,42.78,42.94,10542.0,41.8849,41.9044,41.69,41.8459,10542.0
2022-09-20 13:00:00,42.96,42.98,42.4,42.41,16763.0,41.8654,41.8849,41.3196,41.3294,16763.0
2022-09-20 13:30:00,42.31,42.4,41.92,41.96,93947.0,41.2319,41.3196,40.8519,40.8909,93947.0
2022-09-20 14:00:00,42.05,42.42,42.01,42.33,42071.0,40.9786,41.3391,40.9396,41.2514,42071.0
2022-09-20 14:30:00,42.25,42.69,42.02,42.64,47983.0,41.1735,41.6023,40.9493,41.5535,47983.0
2022-09-20 15:00:00,42.61,43.09,42.54,43.09,22862.0,41.5243,41.9921,41.4561,41.9921,22862.0
2022-09-20 15:30:00,42.91,43.29,42.8,42.93,59067.0,41.8166,42.187,41.7094,41.8361,59067.0
2022-09-21 09:30:00,43.81,43.84,42.98,43.55,17644.0,42.6937,42.723,41.8849,42.4403,17644.0
2022-09-21 10:00:00,43.54,44.19,43.37,44.19,11063.0,42.4306,43.064,42.2649,43.064,11063.0
2022-09-21 10:30:00,44.05,44.09,43.61,43.74,19928.0,42.9276,42.9666,42.4988,42.6255,19928.0
2022-09-21 11:00:00,43.73,43.92,43.55,43.91,13444.0,42.6158,42.8009,42.4403,42.7912,13444.0
2022-09-21 11:30:00,43.96,44.12,43.86,43.94,6585.0,42.8399,42.9958,42.7424,42.8204,6585.0
2022-09-21 12:00:00,43.88,44.05,43.84,43.88,8226.0,42.7619,42.9276,42.723,42.7619,8226.0
2022-09-21 12:30:00,43.94,44.07,43.65,43.65,2060.0,42.8204,42.9471,42.5378,42.5378,2060.0
2022-09-21 13:00:00,43.58,43.67,43.46,43.56,3219.0,42.4696,42.5573,42.3526,42.4501,3219.0
2022-09-21 13:30:00,43.66,44.01,43.66,44.0,8113.0,42.5475,42.8886,42.5475,42.8789,8113.0
2022-09-21 14:00:00,43.96,43.96,41.57,42.1,78721.0,42.8399,42.8399,40.5108,41.0273,78721.0
2022-09-21 14:30:00,41.96,45.07,41.83,44.46,147219.0,40.8909,43.9216,40.7642,43.3272,147219.0
2022-09-21 15:00:00,44.59,44.69,42.42,42.43,50933.0,43.4538,43.5513,41.3391,41.3489,50933.0
2022-09-21 15:30:00,42.33,42.5,40.95,40.95,113446.0,41.2514,41.4171,39.9066,39.9066,113446.0
2022-09-22 09:30:00,40.74,41.0,38.95,39.01,114928.0,39.7019,39.9553,37.9575,38.016,114928.0
2022-09-22 10:00:00,38.99,39.49,38.8,38.96,152893.0,37.9965,38.4838,37.8114,37.9673,152893.0
2022-09-22 10:30:00,38.96,39.29,38.26,38.26,107909.0,37.9673,38.2889,37.2851,37.2851,107909.0
2022-09-22 11:00:00,38.31,38.62,38.13,38.45,23447.0,37.3339,37.636,37.1584,37.4703,23447.0
2022-09-22 11:30:00,38.48,38.78,38.24,38.24,24795.0,37.4995,37.7919,37.2656,37.2656,24795.0
2022-09-22 12:00:00,38.35,38.61,38.06,38.35,70880.0,37.3728,37.6262,37.0902,37.3728,70880.0
2022-09-22 12:30:00,38.28,38.46,38.16,38.2,15299.0,37.3046,37.48,37.1877,37.2267,15299.0
2022-09-22 13:00:00,38.18,38.18,37.87,38.1,17900.0,37.2072,37.2072,36.9051,37.1292,17900.0
2022-09-22 13:30:00,38.14,38.56,38.0,38.45,20412.0,37.1682,37.5775,37.0318,37.4703,20412.0
2022-09-22 14:00:00,38.49,38.49,37.72,37.92,64751.0,37.5093,37.5093,36.7589,36.9538,64751.0
2022-09-22 14:30:00,37.87,38.16,37.71,38.1,36268.0,36.9051,37.1877,36.7491,37.1292,36268.0
2022-09-22 15:00:00,38.17,38.78,38.17,38.45,77832.0,37.1974,37.7919,37.1974,37.4703,77832.0
2022-09-22 15:30:00,38.5,39.01,38.15,38.15,104518.0,37.519,38.016,37.1779,37.1779,104518.0
2022-09-23 09:30:00,36.55,36.63,35.28,35.28,59815.0,35.6187,35.6967,34.3811,34.3811,59815.0
2022-09-23 10:00:00,35.25,35.47,34.8,35.34,107019.0,34.3518,34.5662,33.9133,34.4395,107019.0
2022-09-23 10:30:00,35.35,35.46,34.88,34.95,51663.0,34.4493,34.5565,33.9913,34.0595,51663.0
2022-09-23 11:00:00,34.88,35.62,34.77,35.33,56623.0,33.9913,34.7124,33.8841,34.4298,56623.0
2022-09-23 11:30:00,35.39,35.52,34.66,34.9,60564.0,34.4883,34.6149,33.7769,34.0107,60564.0
2022-09-23 12:00:00,34.88,34.88,34.23,34.23,42695.0,33.9913,33.9913,33.3578,33.3578,42695.0
2022-09-23 12:30:00,34.23,34.83,34.1,34.79,41472.0,33.3578,33.9425,33.2311,33.9035,41472.0
2022-09-23 13:00:00,34.78,35.05,34.57,34.57,74691.0,33.8938,34.1569,33.6892,33.6892,74691.0
2022-09-23 13:30:00,34.57,34.79,34.43,34.7,25484.0,33.6892,33.9035,33.5527,33.8158,25484.0
2022-09-23 14:00:00,34.68,34.91,34.12,34.55,71341.0,33.7963,34.0205,33.2506,33.6697,71341.0
2022-09-23 14:30:00,34.52,34.52,33.88,33.96,53233.0,33.6404,33.6404,33.0167,33.0947,53233.0
2022-09-23 15:00:00,33.95,35.04,33.91,35.02,148951.0,33.0849,34.1472,33.046,34.1277,148951.0
2022-09-23 15:30:00,35.0,35.53,35.0,35.4,123731.0,34.1082,34.6247,34.1082,34.498,123731.0
2022-09-26 09:30:00,34.77,36.24,34.77,36.1,69412.0,33.8841,35.3166,33.8841,35.1802,69412.0
2022-09-26 10:00:00,36.09,36.96,35.84,36.65,150595.0,35.1704,36.0183,34.9268,35.7162,150595.0
2022-09-26 10:30:00,36.54,36.54,35.63,35.98,50921.0,35.609,35.609,34.7221,35.0632,50921.0
2022-09-26 11:00:00,35.88,35.88,35.0,35.04,25751.0,34.9658,34.9658,34.1082,34.1472,25751.0
2022-09-26 11:30:00,35.04,35.21,34.66,34.77,18387.0,34.1472,34.3128,33.7769,33.8841,18387.0
2022-09-26 12:00:00,34.76,34.77,34.06,34.12,18850.0,33.8743,33.8841,33.1921,33.2506,18850.0
2022-09-26 12:30:00,34.08,34.51,33.86,34.38,74826.0,33.2116,33.6307,32.9972,33.504,74826.0
2022-09-26 13:00:00,34.34,34.37,33.6,33.74,34608.0,33.465,33.4942,32.7439,32.8803,34608.0
2022-09-26 13:30:00,33.82,34.18,33.75,33.75,34901.0,32.9583,33.3091,32.89,32.89,34901.0
2022-09-26 14:00:00,33.92,34.5,33.92,34.09,28067.0,33.0557,33.6209,33.0557,33.2214,28067.0
2022-09-26 14:30:00,34.03,34.69,33.93,34.57,23209.0,33.1629,33.8061,33.0655,33.6892,23209.0
2022-09-26 15:00:00,34.49,34.73,34.2,34.33,35097.0,33.6112,33.8451,33.3286,33.4553,35097.0
2022-09-26 15:30:00,34.2,34.67,33.87,33.88,80985.0,33.3286,33.7866,33.007,33.0167,80985.0
2022-09-27 09:30:00,35.22,36.09,34.97,35.49,193379.0,34.3226,35.1704,34.079,34.5857,193379.0
2022-09-27 10:00:00,35.27,35.58,34.66,35.33,77211.0,34.3713,34.6734,33.7769,34.4298,77211.0
2022-09-27 10:30:00,35.29,36.06,35.29,36.05,102410.0,34.3908,35.1412,34.3908,35.1314,102410.0
2022-09-27 11:00:00,36.04,36.05,34.87,34.98,39779.0,35.1217,35.1314,33.9815,34.0887,39779.0
2022-09-27 11:30:00,34.93,35.16,34.42,34.42,38914.0,34.04,34.2641,33.543,33.543,38914.0
2022-09-27 12:00:00,34.4,34.46,33.64,33.81,96909.0,33.5235,33.582,32.7828,32.9485,96909.0
2022-09-27 12:30:00,33.81,34.05,33.54,33.95,24111.0,32.9485,33.1824,32.6854,33.0849,24111.0
2022-09-27 13:00:00,33.91,33.95,33.58,33.68,27824.0,33.046,33.0849,32.7244,32.8218,27824.0
2022-09-27 13:30:00,33.72,33.81,33.39,33.68,16252.0,32.8608,32.9485,32.5392,32.8218,16252.0
2022-09-27 14:00:00,33.68,33.89,33.57,33.75,19585.0,32.8218,33.0265,32.7146,32.89,19585.0
2022-09-27 14:30:00,33.74,34.51,33.67,34.42,46829.0,32.8803,33.6307,32.8121,33.543,46829.0
2022-09-27 15:00:00,34.44,34.44,34.06,34.19,15196.0,33.5625,33.5625,33.1921,33.3188,15196.0
2022-09-27 15:30:00,34.09,34.47,33.88,34.29,47307.0,33.2214,33.5917,33.0167,33.4163,47307.0
2022-09-28 09:30:00,34.88,35.6,34.48,35.48,146631.0,33.9913,34.6929,33.6014,34.576,146631.0
2022-09-28 10:00:00,35.48,36.05,35.08,36.05,47335.0,34.576,35.1314,34.1862,35.1314,47335.0
2022-09-28 10:30:00,36.02,36.38,35.94,36.12,47245.0,35.1022,35.453,35.0242,35.1997,47245.0
2022-09-28 11:00:00,35.97,36.86,35.97,36.62,29733.0,35.0535,35.9208,35.0535,35.6869,29733.0
2022-09-28 11:30:00,36.65,37.01,36.3,37.01,39638.0,35.7162,36.067,35.3751,36.067,39638.0
2022-09-28 12:00:00,36.97,37.28,36.83,36.9,62681.0,36.028,36.3301,35.8916,35.9598,62681.0
2022-09-28 12:30:00,36.84,37.12,36.79,36.95,35791.0,35.9013,36.1742,35.8526,36.0085,35791.0
2022-09-28 13:00:00,36.96,37.3,36.84,37.1,30329.0,36.0183,36.3496,35.9013,36.1547,30329.0
2022-09-28 13:30:00,37.12,37.3,36.97,37.09,29927.0,36.1742,36.3496,36.028,36.1449,29927.0
2022-09-28 14:00:00,37.12,37.29,37.08,37.21,41668.0,36.1742,36.3398,36.1352,36.2619,41668.0
2022-09-28 14:30:00,37.26,37.42,37.12,37.37,28558.0,36.3106,36.4665,36.1742,36.4178,28558.0
2022-09-28 15:00:00,37.34,37.85,37.31,37.81,63806.0,36.3886,36.8856,36.3593,36.8466,63806.0
2022-09-28 15:30:00,37.83,38.15,37.46,37.48,71173.0,36.8661,37.1779,36.5055,36.525,71173.0
2022-09-29 09:30:00,36.12,36.15,34.16,34.23,213084.0,35.1997,35.2289,33.2896,33.3578,213084.0
2022-09-29 10:00:00,34.26,34.29,33.5,33.8,95262.0,33.3871,33.4163,32.6464,32.9388,95262.0
2022-09-29 10:30:00,33.77,34.26,33.55,34.09,84702.0,32.9095,33.3871,32.6951,33.2214,84702.0
2022-09-29 11:00:00,34.07,34.69,34.03,34.37,35955.0,33.2019,33.8061,33.1629,33.4942,35955.0
2022-09-29 11:30:00,34.28,35.05,34.26,34.81,46492.0,33.4065,34.1569,33.3871,33.923,46492.0
2022-09-29 12:00:00,34.75,34.87,34.33,34.44,17969.0,33.8646,33.9815,33.4553,33.5625,17969.0
2022-09-29 12:30:00,34.45,34.71,34.31,34.4,37411.0,33.5722,33.8256,33.4358,33.5235,37411.0
2022-09-29 13:00:00,34.22,34.38,34.16,34.33,11471.0,33.3481,33.504,33.2896,33.4553,11471.0
2022-09-29 13:30:00,34.4,34.48,33.92,33.92,10745.0,33.5235,33.6014,33.0557,33.0557,10745.0
2022-09-29 14:00:00,33.85,34.1,33.77,34.05,21743.0,32.9875,33.2311,32.9095,33.1824,21743.0
2022-09-29 14:30:00,34.04,34.26,33.82,33.84,35650.0,33.1727,33.3871,32.9583,32.9778,35650.0
2022-09-29 15:00:00,33.98,34.4,33.97,34.23,26293.0,33.1142,33.5235,33.1044,33.3578,26293.0
2022-09-29 15:30:00,34.19,35.01,34.18,34.97,106755.0,33.3188,34.1179,33.3091,34.079,106755.0
2022-09-30 09:30:00,34.74,35.98,34.29,35.78,118187.0,33.8548,35.0632,33.4163,34.8683,118187.0
2022-09-30 10:00:00,35.85,36.0,35.49,35.9,54231.0,34.9365,35.0827,34.5857,34.9853,54231.0
2022-09-30 10:30:00,36.02,36.5,36.01,36.44,79084.0,35.1022,35.57,35.0925,35.5115,79084.0
2022-09-30 11:00:00,36.48,37.06,36.25,37.0,56142.0,35.5505,36.1157,35.3263,36.0572,56142.0
2022-09-30 11:30:00,36.91,36.95,36.3,36.38,35814.0,35.9695,36.0085,35.3751,35.453,35814.0
2022-09-30 12:00:00,36.3,36.3,35.79,35.94,51257.0,35.3751,35.3751,34.8781,35.0242,51257.0
2022-09-30 12:30:00,35.94,36.47,35.94,36.3,37066.0,35.0242,35.5407,35.0242,35.3751,37066.0
2022-09-30 13:00:00,36.2,36.39,36.06,36.33,15774.0,35.2776,35.4628,35.1412,35.4043,15774.0
2022-09-30 13:30:00,36.3,36.32,35.47,35.47,15867.0,35.3751,35.3946,34.5662,34.5662,15867.0
2022-09-30 14:00:00,35.45,35.75,35.28,35.36,42173.0,34.5467,34.8391,34.3811,34.459,42173.0
2022-09-30 14:30:00,35.39,35.48,34.78,34.81,46872.0,34.4883,34.576,33.8938,33.923,46872.0
2022-09-30 15:00:00,34.77,35.27,34.58,34.74,42908.0,33.8841,34.3713,33.6989,33.8548,42908.0
2022-09-30 15:30:00,34.92,35.0,34.18,34.32,104414.0,34.0302,34.1082,33.3091,33.4455,104414.0
2022-10-03 09:30:00,35.68,35.76,34.38,35.17,107244.0,34.7709,34.8488,33.504,34.2739,107244.0
2022-10-03 10:00:00,35.29,36.63,35.29,36.52,106386.0,34.3908,35.6967,34.3908,35.5895,106386.0
2022-10-03 10:30:00,36.59,36.72,36.31,36.56,47598.0,35.6577,35.7844,35.3848,35.6284,47598.0
2022-10-03 11:00:00,36.55,37.03,36.53,36.76,57579.0,35.6187,36.0865,35.5992,35.8233,57579.0
2022-10-03 11:30:00,36.75,36.87,36.16,36.27,29651.0,35.8136,35.9305,35.2386,35.3458,29651.0
2022-10-03 12:00:00,36.42,36.59,36.13,36.17,118388.0,35.492,35.6577,35.2094,35.2484,118388.0
2022-10-03 12:30:00,36.15,36.4,36.05,36.4,16710.0,35.2289,35.4725,35.1314,35.4725,16710.0
2022-10-03 13:00:00,36.41,36.73,36.37,36.66,30582.0,35.4823,35.7941,35.4433,35.7259,30582.0
2022-10-03 13:30:00,36.72,36.9,36.59,36.64,50491.0,35.7844,35.9598,35.6577,35.7064,50491.0
2022-10-03 14:00:00,36.63,37.22,36.63,37.2,38595.0,35.6967,36.2716,35.6967,36.2521,38595.0
2022-10-03 14:30:00,37.17,37.5,37.14,37.38,33045.0,36.2229,36.5445,36.1937,36.4276,33045.0
2022-10-03 15:00:00,37.4,37.51,37.27,37.36,60539.0,36.447,36.5542,36.3204,36.4081,60539.0
2022-10-03 15:30:00,37.38,37.42,36.8,36.99,91840.0,36.4276,36.4665,35.8623,36.0475,91840.0
2022-10-04 09:30:00,38.99,40.55,38.99,40.55,243599.0,37.9965,39.5168,37.9965,39.5168,243599.0
2022-10-04 10:00:00,40.55,40.95,40.23,40.3,76073.0,39.5168,39.9066,39.2049,39.2732,76073.0
2022-10-04 10:30:00,40.21,40.92,40.21,40.92,36082.0,39.1854,39.8774,39.1854,39.8774,36082.0
2022-10-04 11:00:00,40.9,41.11,40.65,41.04,48942.0,39.8579,40.0625,39.6142,39.9943,48942.0
2022-10-04 11:30:00,41.06,41.08,40.68,40.95,49475.0,40.0138,40.0333,39.6435,39.9066,49475.0
2022-10-04 12:00:00,41.0,41.06,40.7,40.92,44905.0,39.9553,40.0138,39.663,39.8774,44905.0
2022-10-04 12:30:00,40.9,41.05,40.44,40.54,41178.0,39.8579,40.004,39.4096,39.507,41178.0
2022-10-04 13:00:00,40.56,40.62,39.86,40.18,61289.0,39.5265,39.585,38.8444,39.1562,61289.0
2022-10-04 13:30:00,40.34,40.56,40.15,40.48,18427.0,39.3121,39.5265,39.127,39.4486,18427.0
2022-10-04 14:00:00,40.49,40.57,40.25,40.25,20902.0,39.4583,39.5363,39.2244,39.2244,20902.0
2022-10-04 14:30:00,40.37,40.73,40.34,40.68,16616.0,39.3414,39.6922,39.3121,39.6435,16616.0
2022-10-04 15:00:00,40.67,40.73,40.33,40.58,22660.0,39.6337,39.6922,39.3024,39.546,22660.0
2022-10-04 15:30:00,40.52,41.31,40.51,41.29,49458.0,39.4875,40.2574,39.4778,40.2379,49458.0
2022-10-05 09:30:00,39.46,40.05,39.25,39.39,77826.0,38.4546,39.0295,38.2499,38.3863,77826.0
2022-10-05 10:00:00,39.27,39.3,38.21,38.22,73235.0,38.2694,38.2986,37.2364,37.2461,73235.0
2022-10-05 10:30:00,38.14,38.57,38.04,38.35,24737.0,37.1682,37.5872,37.0707,37.3728,24737.0
2022-10-05 11:00:00,38.37,38.86,38.37,38.75,76252.0,37.3923,37.8698,37.3923,37.7626,76252.0
2022-10-05 11:30:00,38.84,39.1,38.76,38.9,19667.0,37.8504,38.1037,37.7724,37.9088,19667.0
2022-10-05 12:00:00,38.9,39.6,38.65,39.2,35461.0,37.9088,38.591,37.6652,38.2012,35461.0
2022-10-05 12:30:00,39.23,39.68,39.1,39.47,25529.0,38.2304,38.6689,38.1037,38.4643,25529.0
2022-10-05 13:00:00,39.45,40.27,39.45,40.04,52578.0,38.4448,39.2439,38.4448,39.0198,52578.0
2022-10-05 13:30:00,40.03,40.09,39.77,39.77,34147.0,39.01,39.0685,38.7567,38.7567,34147.0
2022-10-05 14:00:00,39.76,40.11,39.76,40.03,13824.0,38.7469,39.088,38.7469,39.01,13824.0
2022-10-05 14:30:00,40.05,40.31,39.85,40.18,17660.0,39.0295,39.2829,38.8346,39.1562,17660.0
2022-10-05 15:00:00,40.36,40.73,40.3,40.52,24865.0,39.3316,39.6922,39.2732,39.4875,24865.0
2022-10-05 15:30:00,40.54,40.77,40.25,40.42,68737.0,39.507,39.7312,39.2244,39.3901,68737.0
2022-10-06 09:30:00,39.7,41.3,39.4,40.49,148595.0,38.6884,40.2477,38.3961,39.4583,148595.0
2022-10-06 10:00:00,40.32,40.32,39.21,39.23,59177.0,39.2926,39.2926,38.2109,38.2304,59177.0
2022-10-06 10:30:00,39.21,40.11,39.05,40.11,50784.0,38.2109,39.088,38.055,39.088,50784.0
2022-10-06 11:00:00,40.09,40.25,39.64,40.04,37344.0,39.0685,39.2244,38.63,39.0198,37344.0
2022-10-06 11:30:00,40.0,40.35,39.51,39.58,48339.0,38.9808,39.3219,38.5033,38.5715,48339.0
2022-10-06 12:00:00,39.56,40.02,39.45,40.02,18947.0,38.552,39.0003,38.4448,39.0003,18947.0
2022-10-06 12:30:00,39.92,40.32,39.92,40.06,11079.0,38.9028,39.2926,38.9028,39.0393,11079.0
2022-10-06 13:00:00,40.08,40.27,39.84,40.19,19887.0,39.0588,39.2439,38.8249,39.166,19887.0
2022-10-06 13:30:00,40.07,40.24,39.86,40.24,13304.0,39.049,39.2147,38.8444,39.2147,13304.0
2022-10-06 14:00:00,40.11,40.11,39.66,39.75,15254.0,39.088,39.088,38.6495,38.7372,15254.0
2022-10-06 14:30:00,39.76,39.92,39.3,39.5,34745.0,38.7469,38.9028,38.2986,38.4935,34745.0
2022-10-06 15:00:00,39.51,39.84,39.36,39.73,18435.0,38.5033,38.8249,38.3571,38.7177,18435.0
2022-10-06 15:30:00,39.88,39.88,39.57,39.61,38410.0,38.8639,38.8639,38.5618,38.6007,38410.0
2022-10-07 09:30:00,38.43,38.73,36.78,36.83,103915.0,37.4508,37.7432,35.8428,35.8916,103915.0
2022-10-07 10:00:00,36.78,37.66,36.65,37.46,103049.0,35.8428,36.7004,35.7162,36.5055,103049.0
2022-10-07 10:30:00,37.41,37.82,37.2,37.69,44678.0,36.4568,36.8563,36.2521,36.7297,44678.0
2022-10-07 11:00:00,37.7,37.91,37.05,37.14,11079.0,36.7394,36.944,36.106,36.1937,11079.0
2022-10-07 11:30:00,37.2,37.2,36.78,36.92,22680.0,36.2521,36.2521,35.8428,35.9793,22680.0
2022-10-07 12:00:00,36.84,37.17,36.64,36.64,26347.0,35.9013,36.2229,35.7064,35.7064,26347.0
2022-10-07 12:30:00,36.63,36.63,36.25,36.47,29783.0,35.6967,35.6967,35.3263,35.5407,29783.0
2022-10-07 13:00:00,36.43,36.57,36.14,36.44,26463.0,35.5018,35.6382,35.2191,35.5115,26463.0
2022-10-07 13:30:00,36.36,36.63,36.31,36.31,9555.0,35.4335,35.6967,35.3848,35.3848,9555.0
2022-10-07 14:00:00,36.31,36.47,36.17,36.2,32971.0,35.3848,35.5407,35.2484,35.2776,32971.0
2022-10-07 14:30:00,36.19,36.38,36.14,36.33,21435.0,35.2679,35.453,35.2191,35.4043,21435.0
2022-10-07 15:00:00,36.42,36.56,35.82,35.83,52076.0,35.492,35.6284,34.9073,34.917,52076.0
2022-10-07 15:30:00,35.84,36.36,35.64,36.14,72949.0,34.9268,35.4335,34.7319,35.2191,72949.0
2022-10-10 09:30:00,36.56,36.7,35.71,35.79,71801.0,35.6284,35.7649,34.8001,34.8781,71801.0
2022-10-10 10:00:00,35.69,36.41,35.69,36.34,36216.0,34.7806,35.4823,34.7806,35.4141,36216.0
2022-10-10 10:30:00,36.15,36.38,35.31,35.46,34607.0,35.2289,35.453,34.4103,34.5565,34607.0
2022-10-10 11:00:00,35.45,35.97,35.24,35.75,17494.0,34.5467,35.0535,34.3421,34.8391,17494.0
2022-10-10 11:30:00,35.81,36.12,35.57,35.93,8982.0,34.8976,35.1997,34.6637,35.0145,8982.0
2022-10-10 12:00:00,35.82,35.86,35.15,35.19,25683.0,34.9073,34.9463,34.2544,34.2934,25683.0
2022-10-10 12:30:00,35.19,35.3,35.06,35.08,45398.0,34.2934,34.4006,34.1667,34.1862,45398.0
2022-10-10 13:00:00,35.01,35.31,34.85,35.31,27685.0,34.1179,34.4103,33.962,34.4103,27685.0
2022-10-10 13:30:00,35.43,36.55,35.42,36.22,64566.0,34.5272,35.6187,34.5175,35.2971,64566.0
2022-10-10 14:00:00,36.09,36.09,35.58,35.67,18175.0,35.1704,35.1704,34.6734,34.7611,18175.0
2022-10-10 14:30:00,35.68,36.05,35.63,35.77,25057.0,34.7709,35.1314,34.7221,34.8586,25057.0
2022-10-10 15:00:00,35.82,36.1,35.57,35.63,18604.0,34.9073,35.1802,34.6637,34.7221,18604.0
2022-10-10 15:30:00,35.65,35.95,35.47,35.49,23426.0,34.7416,35.034,34.5662,34.5857,23426.0
2022-10-11 09:30:00,35.0,35.26,34.04,34.05,110267.0,34.1082,34.3616,33.1727,33.1824,110267.0
2022-10-11 10:00:00,34.03,34.51,33.69,34.39,69044.0,33.1629,33.6307,32.8316,33.5137,69044.0
2022-10-11 10:30:00,34.17,35.18,34.13,34.95,37071.0,33.2993,34.2836,33.2604,34.0595,37071.0
2022-10-11 11:00:00,35.0,35.69,35.0,35.64,41985.0,34.1082,34.7806,34.1082,34.7319,41985.0
2022-10-11 11:30:00,35.74,36.42,35.67,36.18,76856.0,34.8293,35.492,34.7611,35.2581,76856.0
2022-10-11 12:00:00,36.1,36.55,35.74,36.48,35889.0,35.1802,35.6187,34.8293,35.5505,35889.0
2022-10-11 12:30:00,36.59,37.04,36.52,36.73,22748.0,35.6577,36.0962,35.5895,35.7941,22748.0
2022-10-11 13:00:00,36.75,36.82,36.38,36.48,38441.0,35.8136,35.8818,35.453,35.5505,38441.0
2022-10-11 13:30:00,36.5,36.58,36.31,36.43,21208.0,35.57,35.6479,35.3848,35.5018,21208.0
2022-10-11 14:00:00,36.46,36.53,36.06,36.13,25828.0,35.531,35.5992,35.1412,35.2094,25828.0
2022-10-11 14:30:00,36.3,36.38,34.88,34.93,54657.0,35.3751,35.453,33.9913,34.04,54657.0
2022-10-11 15:00:00,34.9,34.97,34.51,34.86,32216.0,34.0107,34.079,33.6307,33.9718,32216.0
2022-10-11 15:30:00,34.84,35.79,34.69,35.51,73427.0,33.9523,34.8781,33.8061,34.6052,73427.0
2022-10-12 09:30:00,35.66,35.7,34.45,34.93,89601.0,34.7514,34.7904,33.5722,34.04,89601.0
2022-10-12 10:00:00,34.94,35.18,34.23,34.57,98274.0,34.0497,34.2836,33.3578,33.6892,98274.0
2022-10-12 10:30:00,34.48,34.84,34.11,34.4,17150.0,33.6014,33.9523,33.2409,33.5235,17150.0
2022-10-12 11:00:00,34.54,35.07,34.53,34.87,22708.0,33.6599,34.1764,33.6502,33.9815,22708.0
2022-10-12 11:30:00,34.91,35.51,34.77,35.45,29997.0,34.0205,34.6052,33.8841,34.5467,29997.0
2022-10-12 12:00:00,35.44,35.5,35.12,35.2,45195.0,34.537,34.5955,34.2251,34.3031,45195.0
2022-10-12 12:30:00,35.17,35.4,35.0,35.4,66799.0,34.2739,34.498,34.1082,34.498,66799.0
2022-10-12 13:00:00,35.31,35.55,35.3,35.46,14144.0,34.4103,34.6442,34.4006,34.5565,14144.0
2022-10-12 13:30:00,35.43,35.44,35.17,35.21,20859.0,34.5272,34.537,34.2739,34.3128,20859.0
2022-10-12 14:00:00,35.27,35.91,35.14,35.86,57661.0,34.3713,34.995,34.2446,34.9463,57661.0
2022-10-12 14:30:00,35.88,35.97,35.49,35.51,27630.0,34.9658,35.0535,34.5857,34.6052,27630.0
2022-10-12 15:00:00,35.47,35.78,35.38,35.66,10652.0,34.5662,34.8683,34.4785,34.7514,10652.0
2022-10-12 15:30:00,35.63,35.76,35.22,35.23,35928.0,34.7221,34.8488,34.3226,34.3323,35928.0
2022-10-13 09:30:00,33.1,34.11,32.22,33.7,228049.0,32.2566,33.2409,31.399,32.8413,228049.0
2022-10-13 10:00:00,33.73,34.36,33.33,33.48,55385.0,32.8706,33.4845,32.4807,32.6269,55385.0
2022-10-13 10:30:00,33.46,34.62,33.41,34.38,36455.0,32.6074,33.7379,32.5587,33.504,36455.0
2022-10-13 11:00:00,34.42,36.85,34.31,36.14,134990.0,33.543,35.9111,33.4358,35.2191,134990.0
2022-10-13 11:30:00,36.21,37.3,35.98,36.73,158946.0,35.2874,36.3496,35.0632,35.7941,158946.0
2022-10-13 12:00:00,36.82,37.15,36.15,36.19,66300.0,35.8818,36.2034,35.2289,35.2679,66300.0
2022-10-13 12:30:00,36.22,37.06,36.07,37.0,48772.0,35.2971,36.1157,35.1509,36.0572,48772.0
2022-10-13 13:00:00,37.04,37.88,36.94,37.81,71090.0,36.0962,36.9148,35.9988,36.8466,71090.0
2022-10-13 13:30:00,37.84,38.0,37.57,37.86,77480.0,36.8758,37.0318,36.6127,36.8953,77480.0
2022-10-13 14:00:00,37.76,37.92,37.33,37.34,35418.0,36.7979,36.9538,36.3788,36.3886,35418.0
2022-10-13 14:30:00,37.44,38.09,37.44,38.09,61570.0,36.486,37.1195,36.486,37.1195,61570.0
2022-10-13 15:00:00,38.0,38.32,37.76,37.86,47223.0,37.0318,37.3436,36.7979,36.8953,47223.0
2022-10-13 15:30:00,37.85,38.0,37.53,37.82,58879.0,36.8856,37.0318,36.5737,36.8563,58879.0
2022-10-14 09:30:00,38.67,39.48,37.85,38.08,100396.0,37.6847,38.474,36.8856,37.1097,100396.0
2022-10-14 10:00:00,37.89,37.89,36.11,36.56,102774.0,36.9246,36.9246,35.1899,35.6284,102774.0
2022-10-14 10:30:00,36.55,37.05,36.18,36.64,57411.0,35.6187,36.106,35.2581,35.7064,57411.0
2022-10-14 11:00:00,36.81,37.02,35.89,36.41,40948.0,35.8721,36.0767,34.9755,35.4823,40948.0
2022-10-14 11:30:00,36.41,36.41,35.66,35.71,28745.0,35.4823,35.4823,34.7514,34.8001,28745.0
2022-10-14 12:00:00,35.59,35.93,35.23,35.93,31107.0,34.6832,35.0145,34.3323,35.0145,31107.0
2022-10-14 12:30:00,35.99,36.24,35.68,35.76,15198.0,35.073,35.3166,34.7709,34.8488,15198.0
2022-10-14 13:00:00,35.78,36.0,35.39,35.61,26188.0,34.8683,35.0827,34.4883,34.7027,26188.0
2022-10-14 13:30:00,35.6,35.92,35.51,35.91,33900.0,34.6929,35.0048,34.6052,34.995,33900.0
2022-10-14 14:00:00,35.76,35.77,35.08,35.25,29261.0,34.8488,34.8586,34.1862,34.3518,29261.0
2022-10-14 14:30:00,35.17,35.27,35.05,35.19,14955.0,34.2739,34.3713,34.1569,34.2934,14955.0
2022-10-14 15:00:00,35.32,35.43,34.88,35.25,36105.0,34.42,34.5272,33.9913,34.3518,36105.0
2022-10-14 15:30:00,35.21,35.32,34.73,34.86,101633.0,34.3128,34.42,33.8451,33.9718,101633.0
2022-10-17 09:30:00,36.94,38.33,36.87,37.78,219062.0,35.9988,37.3533,35.9305,36.8174,219062.0
2022-10-17 10:00:00,37.84,38.39,37.84,38.16,234383.0,36.8758,37.4118,36.8758,37.1877,234383.0
2022-10-17 10:30:00,38.16,38.29,37.27,37.39,100776.0,37.1877,37.3144,36.3204,36.4373,100776.0
2022-10-17 11:00:00,37.44,38.09,37.41,38.09,92906.0,36.486,37.1195,36.4568,37.1195,92906.0
2022-10-17 11:30:00,38.06,38.34,37.92,38.18,56476.0,37.0902,37.3631,36.9538,37.2072,56476.0
2022-10-17 12:00:00,38.18,38.31,37.95,38.03,41981.0,37.2072,37.3339,36.983,37.061,41981.0
2022-10-17 12:30:00,38.02,38.1,37.61,37.78,29850.0,37.0512,37.1292,36.6517,36.8174,29850.0
2022-10-17 13:00:00,37.75,37.93,37.52,37.85,16556.0,36.7881,36.9635,36.564,36.8856,16556.0
2022-10-17 13:30:00,37.87,38.03,37.8,37.9,9990.0,36.9051,37.061,36.8369,36.9343,9990.0
2022-10-17 14:00:00,37.85,37.96,37.59,37.72,12763.0,36.8856,36.9928,36.6322,36.7589,12763.0
2022-10-17 14:30:00,37.67,37.88,37.67,37.77,19335.0,36.7102,36.9148,36.7102,36.8076,19335.0
2022-10-17 15:00:00,37.75,37.85,37.57,37.78,17000.0,36.7881,36.8856,36.6127,36.8174,17000.0
2022-10-17 15:30:00,37.81,38.33,37.78,38.11,65997.0,36.8466,37.3533,36.8174,37.139,65997.0
2022-10-18 09:30:00,40.56,41.5,40.29,40.42,162968.0,39.5265,40.4426,39.2634,39.3901,162968.0
2022-10-18 10:00:00,40.49,40.91,39.9,39.93,89108.0,39.4583,39.8676,38.8833,38.9126,89108.0
2022-10-18 10:30:00,39.89,40.21,39.55,39.89,32717.0,38.8736,39.1854,38.5423,38.8736,32717.0
2022-10-18 11:00:00,39.8,40.18,38.84,38.96,49142.0,38.7859,39.1562,37.8504,37.9673,49142.0
2022-10-18 11:30:00,38.98,39.31,38.47,39.25,59070.0,37.9868,38.3084,37.4898,38.2499,59070.0
2022-10-18 12:00:00,39.21,39.56,38.89,39.24,56145.0,38.2109,38.552,37.8991,38.2402,56145.0
2022-10-18 12:30:00,39.18,39.66,39.15,39.3,29942.0,38.1817,38.6495,38.1525,38.2986,29942.0
2022-10-18 13:00:00,39.32,39.65,38.96,39.54,18063.0,38.3181,38.6397,37.9673,38.5325,18063.0
2022-10-18 13:30:00,39.59,39.9,39.58,39.74,21467.0,38.5812,38.8833,38.5715,38.7274,21467.0
2022-10-18 14:00:00,39.74,39.74,39.34,39.66,43613.0,38.7274,38.7274,38.3376,38.6495,43613.0
2022-10-18 14:30:00,39.61,39.61,38.48,38.85,35526.0,38.6007,38.6007,37.4995,37.8601,35526.0
2022-10-18 15:00:00,38.85,39.02,38.71,38.91,17739.0,37.8601,38.0258,37.7237,37.9186,17739.0
2022-10-18 15:30:00,39.05,39.48,39.04,39.48,67140.0,38.055,38.474,38.0453,38.474,67140.0
2022-10-19 09:30:00,38.3,38.87,37.55,37.67,100595.0,37.3241,37.8796,36.5932,36.7102,100595.0
2022-10-19 10:00:00,37.68,38.86,37.55,38.8,47618.0,36.7199,37.8698,36.5932,37.8114,47618.0
2022-10-19 10:30:00,38.86,38.87,37.7,37.8,61001.0,37.8698,37.8796,36.7394,36.8369,61001.0
2022-10-19 11:00:00,37.81,38.13,37.75,37.86,45011.0,36.8466,37.1584,36.7881,36.8953,45011.0
2022-10-19 11:30:00,37.84,38.02,37.58,37.73,27004.0,36.8758,37.0512,36.6225,36.7686,27004.0
2022-10-19 12:00:00,37.66,37.66,36.93,37.01,134192.0,36.7004,36.7004,35.989,36.067,134192.0
2022-10-19 12:30:00,36.97,37.24,36.52,36.59,419077.0,36.028,36.2911,35.5895,35.6577,419077.0
2022-10-19 13:00:00,36.54,36.71,36.14,36.53,222179.0,35.609,35.7746,35.2191,35.5992,222179.0
2022-10-19 13:30:00,36.54,36.69,36.45,36.61,73735.0,35.609,35.7551,35.5212,35.6772,73735.0
2022-10-19 14:00:00,36.58,37.26,36.58,37.17,66583.0,35.6479,36.3106,35.6479,36.2229,66583.0
2022-10-19 14:30:00,37.11,37.2,36.81,36.95,160535.0,36.1644,36.2521,35.8721,36.0085,160535.0
2022-10-19 15:00:00,36.93,37.22,36.77,36.91,64621.0,35.989,36.2716,35.8331,35.9695,64621.0
2022-10-19 15:30:00,36.9,37.46,36.84,37.44,143051.0,35.9598,36.5055,35.9013,36.486,143051.0
2022-10-20 09:30:00,37.47,38.14,37.09,37.68,119846.0,36.5153,37.1682,36.1449,36.7199,119846.0
2022-10-20 10:00:00,37.62,38.89,37.61,38.65,97971.0,36.6614,37.8991,36.6517,37.6652,97971.0
2022-10-20 10:30:00,38.71,38.73,38.06,38.49,42721.0,37.7237,37.7432,37.0902,37.5093,42721.0
2022-10-20 11:00:00,38.51,38.68,38.0,38.22,54372.0,37.5288,37.6944,37.0318,37.2461,54372.0
2022-10-20 11:30:00,38.23,38.64,37.96,37.97,57780.0,37.2559,37.6554,36.9928,37.0025,57780.0
2022-10-20 12:00:00,37.97,37.97,37.0,37.11,165753.0,37.0025,37.0025,36.0572,36.1644,165753.0
2022-10-20 12:30:00,37.07,37.18,36.54,36.68,49484.0,36.1255,36.2326,35.609,35.7454,49484.0
2022-10-20 13:00:00,36.72,36.82,36.25,36.52,56325.0,35.7844,35.8818,35.3263,35.5895,56325.0
2022-10-20 13:30:00,36.51,36.51,35.84,36.07,58982.0,35.5797,35.5797,34.9268,35.1509,58982.0
2022-10-20 14:00:00,36.06,36.09,35.61,35.66,85720.0,35.1412,35.1704,34.7027,34.7514,85720.0
2022-10-20 14:30:00,35.6,36.11,35.6,35.99,55870.0,34.6929,35.1899,34.6929,35.073,55870.0
2022-10-20 15:00:00,35.96,36.29,35.65,35.77,45544.0,35.0437,35.3653,34.7416,34.8586,45544.0
2022-10-20 15:30:00,35.71,36.27,35.62,35.94,37855.0,34.8001,35.3458,34.7124,35.0242,37855.0
2022-10-21 09:30:00,36.18,36.86,35.4,36.86,126455.0,35.2581,35.9208,34.498,35.9208,126455.0
2022-10-21 10:00:00,36.88,37.42,36.08,36.08,88380.0,35.9403,36.4665,35.1607,35.1607,88380.0
2022-10-21 10:30:00,36.11,36.38,35.62,35.86,44416.0,35.1899,35.453,34.7124,34.9463,44416.0
2022-10-21 11:00:00,35.71,36.4,35.52,36.23,35498.0,34.8001,35.4725,34.6149,35.3069,35498.0
2022-10-21 11:30:00,36.49,37.1,36.33,37.09,36940.0,35.5602,36.1547,35.4043,36.1449,36940.0
2022-10-21 12:00:00,37.09,37.42,37.0,37.04,34330.0,36.1449,36.4665,36.0572,36.0962,34330.0
2022-10-21 12:30:00,37.09,38.02,36.99,37.75,90132.0,36.1449,37.0512,36.0475,36.7881,90132.0
2022-10-21 13:00:00,37.81,38.04,37.61,37.79,86576.0,36.8466,37.0707,36.6517,36.8271,86576.0
2022-10-21 13:30:00,37.8,38.17,37.74,38.06,30643.0,36.8369,37.1974,36.7784,37.0902,30643.0
2022-10-21 14:00:00,38.07,38.22,37.79,37.97,45359.0,37.1,37.2461,36.8271,37.0025,45359.0
2022-10-21 14:30:00,37.98,38.12,37.85,38.05,27346.0,37.0123,37.1487,36.8856,37.0805,27346.0
2022-10-21 15:00:00,38.04,38.49,38.0,38.49,46844.0,37.0707,37.5093,37.0318,37.5093,46844.0
2022-10-21 15:30:00,38.48,38.57,38.2,38.31,107711.0,37.4995,37.5872,37.2267,37.3339,107711.0
2022-10-24 09:30:00,38.71,39.09,37.77,38.87,141282.0,37.7237,38.094,36.8076,37.8796,141282.0
2022-10-24 10:00:00,38.63,38.64,37.21,37.55,89439.0,37.6457,37.6554,36.2619,36.5932,89439.0
2022-10-24 10:30:00,37.44,38.25,37.42,38.17,114221.0,36.486,37.2754,36.4665,37.1974,114221.0
2022-10-24 11:00:00,38.21,38.35,37.69,38.22,25600.0,37.2364,37.3728,36.7297,37.2461,25600.0
2022-10-24 11:30:00,38.15,38.84,37.99,38.81,67785.0,37.1779,37.8504,37.022,37.8211,67785.0
2022-10-24 12:00:00,38.8,39.04,38.58,38.81,31286.0,37.8114,38.0453,37.597,37.8211,31286.0
2022-10-24 12:30:00,38.83,38.91,38.54,38.6,14376.0,37.8406,37.9186,37.558,37.6165,14376.0
2022-10-24 13:00:00,38.53,38.64,38.21,38.33,57673.0,37.5482,37.6554,37.2364,37.3533,57673.0
2022-10-24 13:30:00,38.34,38.44,38.17,38.27,8793.0,37.3631,37.4605,37.1974,37.2949,8793.0
2022-10-24 14:00:00,38.29,38.54,38.29,38.5,24070.0,37.3144,37.558,37.3144,37.519,24070.0
2022-10-24 14:30:00,38.52,38.9,38.41,38.84,45838.0,37.5385,37.9088,37.4313,37.8504,45838.0
2022-10-24 15:00:00,38.86,38.96,38.76,38.91,57922.0,37.8698,37.9673,37.7724,37.9186,57922.0
2022-10-24 15:30:00,38.9,39.05,38.7,38.76,54027.0,37.9088,38.055,37.7139,37.7724,54027.0
2022-10-25 09:30:00,38.88,41.0,38.88,40.86,215104.0,37.8893,39.9553,37.8893,39.8189,215104.0
2022-10-25 10:00:00,40.95,41.62,40.78,41.6,160598.0,39.9066,40.5595,39.7409,40.54,160598.0
2022-10-25 10:30:00,41.6,41.67,41.25,41.37,148028.0,40.54,40.6082,40.1989,40.3159,148028.0
2022-10-25 11:00:00,41.44,41.97,41.35,41.75,80407.0,40.3841,40.9006,40.2964,40.6862,80407.0
2022-10-25 11:30:00,41.74,42.16,41.6,42.02,125047.0,40.6765,41.0858,40.54,40.9493,125047.0
2022-10-25 12:00:00,42.04,42.4,41.97,42.15,69060.0,40.9688,41.3196,40.9006,41.076,69060.0
2022-10-25 12:30:00,42.15,42.25,41.59,41.59,59991.0,41.076,41.1735,40.5303,40.5303,59991.0
2022-10-25 13:00:00,41.61,41.87,41.38,41.51,73436.0,40.5498,40.8031,40.3256,40.4523,73436.0
2022-10-25 13:30:00,41.56,41.74,41.41,41.66,43368.0,40.501,40.6765,40.3549,40.5985,43368.0
2022-10-25 14:00:00,41.71,41.85,41.64,41.7,85937.0,40.6472,40.7837,40.579,40.6375,85937.0
2022-10-25 14:30:00,41.72,41.94,41.56,41.62,124578.0,40.657,40.8714,40.501,40.5595,124578.0
2022-10-25 15:00:00,41.61,42.15,41.58,42.12,52975.0,40.5498,41.076,40.5205,41.0468,52975.0
2022-10-25 15:30:00,42.14,42.21,41.84,41.91,111537.0,41.0663,41.1345,40.7739,40.8421,111537.0
2022-10-26 09:30:00,42.69,43.07,42.05,42.09,231204.0,41.6023,41.9726,40.9786,41.0175,231204.0
2022-10-26 10:00:00,42.15,43.69,42.15,43.61,277389.0,41.076,42.5768,41.076,42.4988,277389.0
2022-10-26 10:30:00,43.61,44.1,43.3,43.72,71816.0,42.4988,42.9763,42.1967,42.606,71816.0
2022-10-26 11:00:00,43.8,44.75,43.8,44.64,53436.0,42.684,43.6098,42.684,43.5026,53436.0
2022-10-26 11:30:00,44.56,44.77,44.28,44.46,41740.0,43.4246,43.6293,43.1517,43.3272,41740.0
2022-10-26 12:00:00,44.47,44.87,44.33,44.54,75961.0,43.3369,43.7267,43.2005,43.4051,75961.0
2022-10-26 12:30:00,44.53,44.81,43.56,43.65,59296.0,43.3954,43.6682,42.4501,42.5378,59296.0
2022-10-26 13:00:00,43.64,43.77,43.36,43.38,60409.0,42.528,42.6547,42.2552,42.2747,60409.0
2022-10-26 13:30:00,43.35,43.65,43.11,43.62,52992.0,42.2454,42.5378,42.0116,42.5086,52992.0
2022-10-26 14:00:00,43.61,43.77,43.27,43.28,23100.0,42.4988,42.6547,42.1675,42.1772,23100.0
2022-10-26 14:30:00,43.28,43.4,42.86,43.04,49557.0,42.1772,42.2942,41.7679,41.9433,49557.0
2022-10-26 15:00:00,42.96,43.04,42.62,42.85,55389.0,41.8654,41.9433,41.534,41.7582,55389.0
2022-10-26 15:30:00,42.87,43.02,42.47,42.52,49487.0,41.7777,41.9238,41.3879,41.4366,49487.0
2022-10-27 09:30:00,43.58,44.57,42.73,43.07,154914.0,42.4696,43.4343,41.6412,41.9726,154914.0
2022-10-27 10:00:00,43.05,44.4,42.96,44.23,117785.0,41.9531,43.2687,41.8654,43.103,117785.0
2022-10-27 10:30:00,44.19,44.46,43.31,43.37,449771.0,43.064,43.3272,42.2065,42.2649,449771.0
2022-10-27 11:00:00,43.34,44.34,43.26,44.22,134171.0,42.2357,43.2102,42.1577,43.0933,134171.0
2022-10-27 11:30:00,44.07,44.4,43.43,43.84,80392.0,42.9471,43.2687,42.3234,42.723,80392.0
2022-10-27 12:00:00,43.84,44.3,43.44,43.44,64015.0,42.723,43.1712,42.3331,42.3331,64015.0
2022-10-27 12:30:00,43.43,44.23,43.43,44.23,31715.0,42.3234,43.103,42.3234,43.103,31715.0
2022-10-27 13:00:00,44.24,44.6,44.1,44.17,82458.0,43.1128,43.4636,42.9763,43.0445,82458.0
2022-10-27 13:30:00,44.17,44.42,43.97,43.97,51419.0,43.0445,43.2882,42.8496,42.8496,51419.0
2022-10-27 14:00:00,43.97,44.02,43.59,43.71,39024.0,42.8496,42.8984,42.4793,42.5963,39024.0
2022-10-27 14:30:00,43.64,43.7,42.84,42.87,66953.0,42.528,42.5865,41.7484,41.7777,66953.0
2022-10-27 15:00:00,42.98,43.08,42.5,42.91,40824.0,41.8849,41.9823,41.4171,41.8166,40824.0
2022-10-27 15:30:00,42.72,43.11,42.41,42.55,40237.0,41.6315,42.0116,41.3294,41.4658,40237.0
2022-10-28 09:30:00,43.04,44.16,42.67,43.59,305288.0,41.9433,43.0348,41.5828,42.4793,305288.0
2022-10-28 10:00:00,43.85,43.96,42.3,43.05,94601.0,42.7327,42.8399,41.2222,41.9531,94601.0
2022-10-28 10:30:00,43.05,43.76,42.48,43.65,122871.0,41.9531,42.645,41.3976,42.5378,122871.0
2022-10-28 11:00:00,43.68,43.82,43.26,43.51,99174.0,42.567,42.7035,42.1577,42.4014,99174.0
2022-10-28 11:30:00,43.56,44.21,43.51,43.95,95315.0,42.4501,43.0835,42.4014,42.8301,95315.0
2022-10-28 12:00:00,43.99,44.78,43.79,44.73,117992.0,42.8691,43.639,42.6742,43.5903,117992.0
2022-10-28 12:30:00,44.75,45.15,44.72,44.95,101639.0,43.6098,43.9996,43.5805,43.8047,101639.0
2022-10-28 13:00:00,44.98,45.18,44.87,45.0,48018.0,43.8339,44.0288,43.7267,43.8534,48018.0
2022-10-28 13:30:00,45.02,45.09,44.78,44.8,22195.0,43.8729,43.9411,43.639,43.6585,22195.0
2022-10-28 14:00:00,44.82,44.92,44.63,44.65,19466.0,43.678,43.7754,43.4928,43.5123,19466.0
2022-10-28 14:30:00,44.66,45.4,44.65,45.4,48698.0,43.5221,44.2432,43.5123,44.2432,48698.0
2022-10-28 15:00:00,45.41,45.52,45.14,45.31,30111.0,44.2529,44.3601,43.9898,44.1555,30111.0
2022-10-28 15:30:00,45.26,45.61,45.19,45.44,95200.0,44.1068,44.4479,44.0386,44.2822,95200.0
2022-10-31 09:30:00,44.78,45.31,44.18,44.58,87127.0,43.639,44.1555,43.0543,43.4441,87127.0
2022-10-31 10:00:00,44.52,45.53,44.52,44.88,42553.0,43.3856,44.3699,43.3856,43.7365,42553.0
2022-10-31 10:30:00,44.87,45.53,44.53,45.18,34617.0,43.7267,44.3699,43.3954,44.0288,34617.0
2022-10-31 11:00:00,45.2,45.76,45.13,45.56,30195.0,44.0483,44.594,43.9801,44.3991,30195.0
2022-10-31 11:30:00,45.56,46.23,45.41,45.58,122813.0,44.3991,45.0521,44.2529,44.4186,122813.0
2022-10-31 12:00:00,45.64,46.15,45.44,45.68,123274.0,44.4771,44.9741,44.2822,44.5161,123274.0
2022-10-31 12:30:00,45.6,45.64,45.22,45.5,25260.0,44.4381,44.4771,44.0678,44.3407,25260.0
2022-10-31 13:00:00,45.54,45.96,45.21,45.93,26523.0,44.3796,44.7889,44.058,44.7597,26523.0
2022-10-31 13:30:00,45.94,46.01,45.62,45.74,23566.0,44.7694,44.8377,44.4576,44.5745,23566.0
2022-10-31 14:00:00,45.75,45.89,45.61,45.75,8558.0,44.5843,44.7207,44.4479,44.5843,8558.0
2022-10-31 14:30:00,45.73,46.07,45.54,45.55,13726.0,44.5648,44.8961,44.3796,44.3894,13726.0
2022-10-31 15:00:00,45.62,45.85,45.27,45.85,35355.0,44.4576,44.6817,44.1165,44.6817,35355.0
2022-10-31 15:30:00,45.8,46.08,45.45,45.52,77123.0,44.633,44.9059,44.2919,44.3601,77123.0
2022-11-01 09:30:00,46.94,47.23,46.19,46.79,133029.0,45.744,46.0266,45.0131,45.5978,133029.0
2022-11-01 10:00:00,46.78,46.79,45.63,46.25,92214.0,45.588,45.5978,44.4673,45.0715,92214.0
2022-11-01 10:30:00,46.25,46.49,45.43,45.62,81504.0,45.0715,45.3054,44.2724,44.4576,81504.0
2022-11-01 11:00:00,45.63,45.98,45.44,45.81,137080.0,44.4673,44.8084,44.2822,44.6428,137080.0
2022-11-01 11:30:00,45.82,45.97,45.21,45.76,63723.0,44.6525,44.7987,44.058,44.594,63723.0
2022-11-01 12:00:00,45.77,46.31,45.67,45.8,111606.0,44.6038,45.13,44.5063,44.633,111606.0
2022-11-01 12:30:00,45.81,46.28,45.74,46.27,27267.0,44.6428,45.1008,44.5745,45.091,27267.0
2022-11-01 13:00:00,46.27,46.73,46.19,46.56,84845.0,45.091,45.5393,45.0131,45.3736,84845.0
2022-11-01 13:30:00,46.56,46.58,46.29,46.51,34589.0,45.3736,45.3931,45.1105,45.3249,34589.0
2022-11-01 14:00:00,46.57,46.63,46.22,46.36,26215.0,45.3834,45.4419,45.0423,45.1787,26215.0
2022-11-01 14:30:00,46.36,46.37,45.92,46.28,75127.0,45.1787,45.1885,44.75,45.1008,75127.0
2022-11-01 15:00:00,46.23,46.23,45.68,45.68,22435.0,45.0521,45.0521,44.5161,44.5161,22435.0
2022-11-01 15:30:00,45.68,45.98,45.54,45.81,28327.0,44.5161,44.8084,44.3796,44.6428,28327.0
2022-11-02 09:30:00,45.15,45.15,43.98,44.0,52539.0,43.9996,43.9996,42.8594,42.8789,52539.0
2022-11-02 10:00:00,44.06,44.48,43.79,43.98,28233.0,42.9373,43.3466,42.6742,42.8594,28233.0
2022-11-02 10:30:00,44.1,44.46,44.1,44.39,23203.0,42.9763,43.3272,42.9763,43.2589,23203.0
2022-11-02 11:00:00,44.43,44.54,43.93,43.95,5887.0,43.2979,43.4051,42.8107,42.8301,5887.0
2022-11-02 11:30:00,43.95,44.18,43.9,43.9,9320.0,42.8301,43.0543,42.7814,42.7814,9320.0
2022-11-02 12:00:00,43.86,43.95,43.42,43.53,16200.0,42.7424,42.8301,42.3137,42.4208,16200.0
2022-11-02 12:30:00,43.57,43.93,43.3,43.83,17214.0,42.4598,42.8107,42.1967,42.7132,17214.0
2022-11-02 13:00:00,43.79,43.85,43.66,43.69,4660.0,42.6742,42.7327,42.5475,42.5768,4660.0
2022-11-02 13:30:00,43.72,44.2,43.66,44.05,13705.0,42.606,43.0738,42.5475,42.9276,13705.0
2022-11-02 14:00:00,44.3,46.62,43.98,46.62,309138.0,43.1712,45.4321,42.8594,45.4321,309138.0
2022-11-02 14:30:00,46.64,46.76,42.72,43.31,217784.0,45.4516,45.5685,41.6315,42.2065,217784.0
2022-11-02 15:00:00,43.25,44.18,41.25,41.59,90578.0,42.148,43.0543,40.1989,40.5303,90578.0
2022-11-02 15:30:00,41.45,42.0,41.14,41.15,96207.0,40.3938,40.9298,40.0917,40.1015,96207.0
2022-11-03 09:30:00,39.67,40.04,38.85,38.85,114529.0,38.6592,39.0198,37.8601,37.8601,114529.0
2022-11-03 10:00:00,38.87,40.46,38.81,40.4,40323.0,37.8796,39.4291,37.8211,39.3706,40323.0
2022-11-03 10:30:00,40.4,41.18,39.98,41.13,39051.0,39.3706,40.1307,38.9613,40.082,39051.0
2022-11-03 11:00:00,41.17,41.17,40.4,40.51,21644.0,40.121,40.121,39.3706,39.4778,21644.0
2022-11-03 11:30:00,40.44,40.9,40.27,40.46,38805.0,39.4096,39.8579,39.2439,39.4291,38805.0
2022-11-03 12:00:00,40.42,41.0,40.35,41.0,18446.0,39.3901,39.9553,39.3219,39.9553,18446.0
2022-11-03 12:30:00,40.96,41.43,40.73,41.32,11138.0,39.9163,40.3744,39.6922,40.2672,11138.0
2022-11-03 13:00:00,41.34,41.4,40.86,40.99,12266.0,40.2867,40.3451,39.8189,39.9456,12266.0
2022-11-03 13:30:00,41.01,41.04,40.8,40.81,7918.0,39.9651,39.9943,39.7604,39.7702,7918.0
2022-11-03 14:00:00,40.82,41.12,40.69,41.12,11464.0,39.7799,40.0723,39.6532,40.0723,11464.0
2022-11-03 14:30:00,41.06,41.19,40.9,41.14,14882.0,40.0138,40.1405,39.8579,40.0917,14882.0
2022-11-03 15:00:00,41.08,41.13,40.97,41.05,9552.0,40.0333,40.082,39.9261,40.004,9552.0
2022-11-03 15:30:00,41.07,41.22,40.43,40.49,31489.0,40.0235,40.1697,39.3998,39.4583,31489.0
2022-11-04 09:30:00,42.04,42.3,40.72,41.44,129455.0,40.9688,41.2222,39.6824,40.3841,129455.0
2022-11-04 10:00:00,41.49,42.5,40.96,42.46,89372.0,40.4328,41.4171,39.9163,41.3781,89372.0
2022-11-04 10:30:00,42.45,42.79,42.04,42.15,84702.0,41.3684,41.6997,40.9688,41.076,84702.0
2022-11-04 11:00:00,42.24,42.44,41.31,41.31,50741.0,41.1637,41.3586,40.2574,40.2574,50741.0
2022-11-04 11:30:00,41.32,41.57,40.07,40.07,95381.0,40.2672,40.5108,39.049,39.049,95381.0
2022-11-04 12:00:00,40.08,40.58,39.74,40.53,54000.0,39.0588,39.546,38.7274,39.4973,54000.0
2022-11-04 12:30:00,40.51,40.59,39.92,40.28,38935.0,39.4778,39.5558,38.9028,39.2537,38935.0
2022-11-04 13:00:00,40.17,40.48,39.83,40.17,16650.0,39.1465,39.4486,38.8151,39.1465,16650.0
2022-11-04 13:30:00,40.08,40.36,39.99,40.02,13855.0,39.0588,39.3316,38.971,39.0003,13855.0
2022-11-04 14:00:00,40.12,40.65,39.74,40.59,36730.0,39.0977,39.6142,38.7274,39.5558,36730.0
2022-11-04 14:30:00,40.64,41.18,40.5,41.09,37676.0,39.6045,40.1307,39.4681,40.043,37676.0
2022-11-04 15:00:00,41.03,41.5,41.03,41.34,56754.0,39.9845,40.4426,39.9845,40.2867,56754.0
2022-11-04 15:30:00,41.18,41.97,41.16,41.97,177678.0,40.1307,40.9006,40.1112,40.9006,177678.0
2022-11-07 09:30:00,42.66,43.26,41.23,41.38,211584.0,41.573,42.1577,40.1795,40.3256,211584.0
2022-11-07 10:00:00,41.44,42.19,41.44,41.65,33979.0,40.3841,41.115,40.3841,40.5888,33979.0
2022-11-07 10:30:00,41.67,41.84,41.27,41.77,45154.0,40.6082,40.7739,40.2184,40.7057,45154.0
2022-11-07 11:00:00,41.8,42.21,41.62,42.18,32721.0,40.7349,41.1345,40.5595,41.1052,32721.0
2022-11-07 11:30:00,42.23,42.4,41.48,41.48,32530.0,41.154,41.3196,40.4231,40.4231,32530.0
2022-11-07 12:00:00,41.51,41.91,41.38,41.84,32391.0,40.4523,40.8421,40.3256,40.7739,32391.0
2022-11-07 12:30:00,41.96,41.97,41.51,41.65,17919.0,40.8909,40.9006,40.4523,40.5888,17919.0
2022-11-07 13:00:00,41.68,42.06,41.68,41.81,32104.0,40.618,40.9883,40.618,40.7447,32104.0
2022-11-07 13:30:00,41.81,41.98,41.61,41.98,19331.0,40.7447,40.9103,40.5498,40.9103,19331.0
2022-11-07 14:00:00,41.99,42.82,41.99,42.8,78183.0,40.9201,41.7289,40.9201,41.7094,78183.0
2022-11-07 14:30:00,42.81,43.03,42.58,42.58,61047.0,41.7192,41.9336,41.4951,41.4951,61047.0
2022-11-07 15:00:00,42.65,42.84,42.5,42.72,39245.0,41.5633,41.7484,41.4171,41.6315,39245.0
2022-11-07 15:30:00,42.7,42.84,42.42,42.56,42069.0,41.612,41.7484,41.3391,41.4756,42069.0
2022-11-08 09:30:00,42.98,42.99,41.83,42.24,87134.0,41.8849,41.8946,40.7642,41.1637,87134.0
2022-11-08 10:00:00,42.33,42.9,42.21,42.69,65063.0,41.2514,41.8069,41.1345,41.6023,65063.0
2022-11-08 10:30:00,42.87,43.51,42.87,43.44,149228.0,41.7777,42.4014,41.7777,42.3331,149228.0
2022-11-08 11:00:00,43.45,43.94,43.28,43.89,203959.0,42.3429,42.8204,42.1772,42.7717,203959.0
2022-11-08 11:30:00,43.92,44.23,43.89,43.91,190911.0,42.8009,43.103,42.7717,42.7912,190911.0
2022-11-08 12:00:00,43.92,44.0,43.48,43.71,30861.0,42.8009,42.8789,42.3721,42.5963,30861.0
2022-11-08 12:30:00,43.7,43.74,43.42,43.49,31455.0,42.5865,42.6255,42.3137,42.3819,31455.0
2022-11-08 13:00:00,43.47,43.7,42.32,42.36,74090.0,42.3624,42.5865,41.2417,41.2807,74090.0
2022-11-08 13:30:00,42.26,42.67,42.05,42.05,84432.0,41.1832,41.5828,40.9786,40.9786,84432.0
2022-11-08 14:00:00,42.25,42.29,41.14,41.14,92536.0,41.1735,41.2124,40.0917,40.0917,92536.0
2022-11-08 14:30:00,41.15,42.22,40.98,41.97,69561.0,40.1015,41.1442,39.9358,40.9006,69561.0
2022-11-08 15:00:00,41.94,42.47,41.9,42.47,22539.0,40.8714,41.3879,40.8324,41.3879,22539.0
2022-11-08 15:30:00,42.52,43.03,42.39,42.53,78402.0,41.4366,41.9336,41.3099,41.4463,78402.0
2022-11-09 09:30:00,41.36,41.37,40.58,40.81,110511.0,40.3061,40.3159,39.546,39.7702,110511.0
2022-11-09 10:00:00,40.78,41.84,40.72,41.2,70221.0,39.7409,40.7739,39.6824,40.1502,70221.0
2022-11-09 10:30:00,41.18,41.31,40.41,40.59,63196.0,40.1307,40.2574,39.3803,39.5558,63196.0
2022-11-09 11:00:00,40.61,41.23,40.61,41.18,61763.0,39.5753,40.1795,39.5753,40.1307,61763.0
2022-11-09 11:30:00,41.06,41.5,40.76,41.14,62406.0,40.0138,40.4426,39.7214,40.0917,62406.0
2022-11-09 12:00:00,41.12,41.13,40.54,40.66,12827.0,40.0723,40.082,39.507,39.624,12827.0
2022-11-09 12:30:00,40.78,40.89,40.57,40.82,9325.0,39.7409,39.8481,39.5363,39.7799,9325.0
2022-11-09 13:00:00,40.72,40.87,40.27,40.27,21997.0,39.6824,39.8286,39.2439,39.2439,21997.0
2022-11-09 13:30:00,40.21,40.23,39.69,39.87,33006.0,39.1854,39.2049,38.6787,38.8541,33006.0
2022-11-09 14:00:00,39.85,40.08,39.75,39.92,22294.0,38.8346,39.0588,38.7372,38.9028,22294.0
2022-11-09 14:30:00,39.75,39.76,39.21,39.25,41030.0,38.7372,38.7469,38.2109,38.2499,41030.0
2022-11-09 15:00:00,39.22,39.67,39.19,39.31,30955.0,38.2207,38.6592,38.1914,38.3084,30955.0
2022-11-09 15:30:00,39.26,39.34,38.74,38.98,99182.0,38.2596,38.3376,37.7529,37.9868,99182.0
2022-11-10 09:30:00,43.8,45.18,43.37,45.18,223851.0,42.684,44.0288,42.2649,44.0288,223851.0
2022-11-10 10:00:00,45.2,45.58,44.8,45.38,306362.0,44.0483,44.4186,43.6585,44.2237,306362.0
2022-11-10 10:30:00,45.43,45.8,44.77,45.75,213188.0,44.2724,44.633,43.6293,44.5843,213188.0
2022-11-10 11:00:00,45.79,45.91,45.5,45.69,158459.0,44.6233,44.7402,44.3407,44.5258,158459.0
2022-11-10 11:30:00,45.71,46.06,45.67,46.03,145833.0,44.5453,44.8864,44.5063,44.8571,145833.0
2022-11-10 12:00:00,46.01,46.01,45.26,45.29,116208.0,44.8377,44.8377,44.1068,44.136,116208.0
2022-11-10 12:30:00,45.25,45.27,44.67,44.68,66287.0,44.097,44.1165,43.5318,43.5415,66287.0
2022-11-10 13:00:00,44.77,45.3,44.77,45.27,41784.0,43.6293,44.1457,43.6293,44.1165,41784.0
2022-11-10 13:30:00,45.23,45.72,45.05,45.57,35912.0,44.0775,44.555,43.9021,44.4089,35912.0
2022-11-10 14:00:00,45.54,45.68,45.46,45.67,36507.0,44.3796,44.5161,44.3017,44.5063,36507.0
2022-11-10 14:30:00,45.59,45.62,45.43,45.62,43232.0,44.4284,44.4576,44.2724,44.4576,43232.0
2022-11-10 15:00:00,45.47,45.99,45.46,45.94,98758.0,44.3114,44.8182,44.3017,44.7694,98758.0
2022-11-10 15:30:00,45.94,46.21,45.85,46.19,151886.0,44.7694,45.0326,44.6817,45.0131,151886.0
2022-11-11 09:30:00,46.51,47.78,46.41,47.63,73019.0,45.3249,46.5626,45.2275,46.4164,73019.0
2022-11-11 10:00:00,47.55,48.73,47.07,48.54,94659.0,46.3384,47.4884,45.8706,47.3032,94659.0
2022-11-11 10:30:00,48.58,48.58,47.88,47.88,35879.0,47.3422,47.3422,46.66,46.66,35879.0
2022-11-11 11:00:00,48.09,48.09,46.77,46.78,40185.0,46.8647,46.8647,45.5783,45.588,40185.0
2022-11-11 11:30:00,46.72,47.22,46.65,46.87,30919.0,45.5296,46.0168,45.4614,45.6757,30919.0
2022-11-11 12:00:00,46.74,47.24,46.57,46.94,26798.0,45.5491,46.0363,45.3834,45.744,26798.0
2022-11-11 12:30:00,46.98,47.09,46.75,46.87,26971.0,45.7829,45.8901,45.5588,45.6757,26971.0
2022-11-11 13:00:00,46.9,47.36,46.9,47.35,16588.0,45.705,46.1533,45.705,46.1435,16588.0
2022-11-11 13:30:00,47.37,47.51,47.11,47.43,38126.0,46.163,46.2994,45.9096,46.2215,38126.0
2022-11-11 14:00:00,47.5,48.01,47.41,48.0,40024.0,46.2897,46.7867,46.202,46.777,40024.0
2022-11-11 14:30:00,47.98,48.17,47.91,48.1,19629.0,46.7575,46.9426,46.6892,46.8744,19629.0
2022-11-11 15:00:00,48.06,48.06,46.97,47.5,33016.0,46.8354,46.8354,45.7732,46.2897,33016.0
2022-11-11 15:30:00,47.51,47.64,47.1,47.3,40714.0,46.2994,46.4261,45.8999,46.0948,40714.0
2022-11-14 09:30:00,46.49,46.85,45.6,46.33,107414.0,45.3054,45.6563,44.4381,45.1495,107414.0
2022-11-14 10:00:00,46.38,47.32,46.37,46.7,61331.0,45.1982,46.1143,45.1885,45.5101,61331.0
2022-11-14 10:30:00,46.81,47.24,46.66,47.1,66953.0,45.6173,46.0363,45.4711,45.8999,66953.0
2022-11-14 11:00:00,47.06,47.07,45.91,46.26,48505.0,45.8609,45.8706,44.7402,45.0813,48505.0
2022-11-14 11:30:00,46.22,46.75,46.22,46.36,62071.0,45.0423,45.5588,45.0423,45.1787,62071.0
2022-11-14 12:00:00,46.5,46.8,46.2,46.62,42255.0,45.3152,45.6075,45.0228,45.4321,42255.0
2022-11-14 12:30:00,46.63,47.1,46.6,46.88,53811.0,45.4419,45.8999,45.4126,45.6855,53811.0
2022-11-14 13:00:00,46.91,47.66,46.9,47.66,47619.0,45.7147,46.4456,45.705,46.4456,47619.0
2022-11-14 13:30:00,47.6,47.94,47.47,47.86,43845.0,46.3871,46.7185,46.2605,46.6405,43845.0
2022-11-14 14:00:00,47.81,47.91,47.22,47.28,22528.0,46.5918,46.6892,46.0168,46.0753,22528.0
2022-11-14 14:30:00,47.3,47.39,47.0,47.08,13334.0,46.0948,46.1825,45.8024,45.8804,13334.0
2022-11-14 15:00:00,47.12,47.29,46.45,46.81,30928.0,45.9194,46.085,45.2664,45.6173,30928.0
2022-11-14 15:30:00,46.72,46.8,45.7,45.78,37359.0,45.5296,45.6075,44.5356,44.6135,37359.0
2022-11-15 09:30:00,47.94,48.81,47.1,48.26,205153.0,46.7185,47.5663,45.8999,47.0303,205153.0
2022-11-15 10:00:00,48.3,49.04,48.04,49.04,70908.0,47.0693,47.7905,46.8159,47.7905,70908.0
2022-11-15 10:30:00,49.05,49.19,48.23,48.48,31368.0,47.8002,47.9366,47.0011,47.2447,31368.0
2022-11-15 11:00:00,48.34,48.69,48.0,48.39,34736.0,47.1083,47.4494,46.777,47.157,34736.0
2022-11-15 11:30:00,48.48,48.88,48.48,48.83,29091.0,47.2447,47.6345,47.2447,47.5858,29091.0
2022-11-15 12:00:00,48.82,48.96,48.43,48.59,28933.0,47.5761,47.7125,47.196,47.3519,28933.0
2022-11-15 12:30:00,48.77,48.8,48.34,48.7,46228.0,47.5273,47.5566,47.1083,47.4591,46228.0
2022-11-15 13:00:00,48.73,48.78,47.14,47.3,75058.0,47.4884,47.5371,45.9389,46.0948,75058.0
2022-11-15 13:30:00,47.26,47.59,46.65,47.41,126401.0,46.0558,46.3774,45.4614,46.202,126401.0
2022-11-15 14:00:00,47.49,48.14,46.65,47.88,51699.0,46.2799,46.9134,45.4614,46.66,51699.0
2022-11-15 14:30:00,47.92,48.19,47.49,48.05,26029.0,46.699,46.9621,46.2799,46.8257,26029.0
2022-11-15 15:00:00,48.17,48.26,47.85,48.04,22869.0,46.9426,47.0303,46.6308,46.8159,22869.0
2022-11-15 15:30:00,48.02,48.05,47.55,47.78,168842.0,46.7964,46.8257,46.3384,46.5626,168842.0
2022-11-16 09:30:00,46.93,46.95,45.45,45.49,198081.0,45.7342,45.7537,44.2919,44.3309,198081.0
2022-11-16 10:00:00,45.46,45.77,45.25,45.45,130856.0,44.3017,44.6038,44.097,44.2919,130856.0
2022-11-16 10:30:00,45.45,45.77,44.96,45.04,43542.0,44.2919,44.6038,43.8144,43.8924,43542.0
2022-11-16 11:00:00,45.01,45.63,45.01,45.57,31815.0,43.8631,44.4673,43.8631,44.4089,31815.0
2022-11-16 11:30:00,45.58,45.73,45.21,45.62,62690.0,44.4186,44.5648,44.058,44.4576,62690.0
2022-11-16 12:00:00,45.52,45.74,45.15,45.45,69830.0,44.3601,44.5745,43.9996,44.2919,69830.0
2022-11-16 12:30:00,45.45,46.04,45.4,45.64,93261.0,44.2919,44.8669,44.2432,44.4771,93261.0
2022-11-16 13:00:00,45.56,45.73,45.35,45.35,51450.0,44.3991,44.5648,44.1945,44.1945,51450.0
2022-11-16 13:30:00,45.39,45.39,44.95,44.98,32839.0,44.2335,44.2335,43.8047,43.8339,32839.0
2022-11-16 14:00:00,44.92,45.33,44.86,45.29,42942.0,43.7754,44.175,43.717,44.136,42942.0
2022-11-16 14:30:00,45.22,45.42,44.91,45.42,84570.0,44.0678,44.2627,43.7657,44.2627,84570.0
2022-11-16 15:00:00,45.41,45.44,44.79,44.9,29463.0,44.2529,44.2822,43.6487,43.7559,29463.0
2022-11-16 15:30:00,44.89,45.31,44.81,45.12,92954.0,43.7462,44.1555,43.6682,43.9703,92954.0
2022-11-17 09:30:00,43.12,43.17,42.46,42.53,131656.0,42.0213,42.07,41.3781,41.4463,131656.0
2022-11-17 10:00:00,42.54,43.45,42.4,43.27,63679.0,41.4561,42.3429,41.3196,42.1675,63679.0
2022-11-17 10:30:00,43.21,43.38,42.79,42.88,21048.0,42.109,42.2747,41.6997,41.7874,21048.0
2022-11-17 11:00:00,42.86,42.96,42.54,42.87,16843.0,41.7679,41.8654,41.4561,41.7777,16843.0
2022-11-17 11:30:00,42.78,43.2,42.54,43.15,16171.0,41.69,42.0993,41.4561,42.0505,16171.0
2022-11-17 12:00:00,43.27,43.46,43.11,43.15,23314.0,42.1675,42.3526,42.0116,42.0505,23314.0
2022-11-17 12:30:00,43.23,44.01,43.04,44.01,25608.0,42.1285,42.8886,41.9433,42.8886,25608.0
2022-11-17 13:00:00,43.98,44.16,43.72,43.72,21386.0,42.8594,43.0348,42.606,42.606,21386.0
2022-11-17 13:30:00,43.7,43.94,43.41,43.58,21513.0,42.5865,42.8204,42.3039,42.4696,21513.0
2022-11-17 14:00:00,43.6,43.72,43.05,43.27,10079.0,42.4891,42.606,41.9531,42.1675,10079.0
2022-11-17 14:30:00,43.21,43.57,43.11,43.56,17311.0,42.109,42.4598,42.0116,42.4501,17311.0
2022-11-17 15:00:00,43.55,43.57,42.83,43.14,42749.0,42.4403,42.4598,41.7387,42.0408,42749.0
2022-11-17 15:30:00,43.14,44.0,43.12,43.93,43717.0,42.0408,42.8789,42.0213,42.8107,43717.0
2022-11-18 09:30:00,45.32,45.84,44.64,45.12,65630.0,44.1652,44.672,43.5026,43.9703,65630.0
2022-11-18 10:00:00,45.17,45.29,44.62,45.25,49466.0,44.0191,44.136,43.4831,44.097,49466.0
2022-11-18 10:30:00,45.19,45.44,44.66,44.77,21020.0,44.0386,44.2822,43.5221,43.6293,21020.0
2022-11-18 11:00:00,44.85,45.11,44.49,44.86,63776.0,43.7072,43.9606,43.3564,43.717,63776.0
2022-11-18 11:30:00,44.9,45.0,44.46,44.6,26390.0,43.7559,43.8534,43.3272,43.4636,26390.0
2022-11-18 12:00:00,44.6,44.68,43.87,44.32,53215.0,43.4636,43.5415,42.7522,43.1907,53215.0
2022-11-18 12:30:00,44.28,44.48,44.04,44.34,57747.0,43.1517,43.3466,42.9179,43.2102,57747.0
2022-11-18 13:00:00,44.31,44.46,44.11,44.43,55817.0,43.181,43.3272,42.9861,43.2979,55817.0
2022-11-18 13:30:00,44.42,44.44,43.96,44.15,26504.0,43.2882,43.3077,42.8399,43.0251,26504.0
2022-11-18 14:00:00,44.14,44.4,44.14,44.33,35469.0,43.0153,43.2687,43.0153,43.2005,35469.0
2022-11-18 14:30:00,44.38,44.41,44.04,44.28,19550.0,43.2492,43.2784,42.9179,43.1517,19550.0
2022-11-18 15:00:00,44.33,44.65,44.28,44.64,53881.0,43.2005,43.5123,43.1517,43.5026,53881.0
2022-11-18 15:30:00,44.64,44.93,44.46,44.72,109294.0,43.5026,43.7852,43.3272,43.5805,109294.0
2022-11-21 09:30:00,44.0,44.29,43.66,43.89,83387.0,42.8789,43.1615,42.5475,42.7717,83387.0
2022-11-21 10:00:00,43.94,44.05,43.41,43.5,34236.0,42.8204,42.9276,42.3039,42.3916,34236.0
2022-11-21 10:30:00,43.49,43.65,43.26,43.56,20935.0,42.3819,42.5378,42.1577,42.4501,20935.0
2022-11-21 11:00:00,43.51,43.62,43.33,43.48,19951.0,42.4014,42.5086,42.2259,42.3721,19951.0
2022-11-21 11:30:00,43.42,43.6,43.05,43.12,19479.0,42.3137,42.4891,41.9531,42.0213,19479.0
2022-11-21 12:00:00,43.16,43.65,43.16,43.4,25787.0,42.0603,42.5378,42.0603,42.2942,25787.0
2022-11-21 12:30:00,43.48,43.98,43.48,43.62,20457.0,42.3721,42.8594,42.3721,42.5086,20457.0
2022-11-21 13:00:00,43.74,44.15,43.71,43.9,24049.0,42.6255,43.0251,42.5963,42.7814,24049.0
2022-11-21 13:30:00,43.96,44.13,43.82,43.82,54359.0,42.8399,43.0056,42.7035,42.7035,54359.0
2022-11-21 14:00:00,43.81,44.0,43.55,43.76,22596.0,42.6937,42.8789,42.4403,42.645,22596.0
2022-11-21 14:30:00,43.65,43.74,43.5,43.61,18632.0,42.5378,42.6255,42.3916,42.4988,18632.0
2022-11-21 15:00:00,43.61,43.74,43.45,43.55,27036.0,42.4988,42.6255,42.3429,42.4403,27036.0
2022-11-21 15:30:00,43.53,44.09,43.53,43.98,33616.0,42.4208,42.9666,42.4208,42.8594,33616.0
2022-11-22 09:30:00,44.67,44.77,43.68,44.04,81235.0,43.5318,43.6293,42.567,42.9179,81235.0
2022-11-22 10:00:00,44.0,44.96,44.0,44.81,82360.0,42.8789,43.8144,42.8789,43.6682,82360.0
2022-11-22 10:30:00,44.82,45.0,44.26,44.75,95100.0,43.678,43.8534,43.1322,43.6098,95100.0
2022-11-22 11:00:00,44.76,44.78,44.34,44.4,60954.0,43.6195,43.639,43.2102,43.2687,60954.0
2022-11-22 11:30:00,44.43,44.44,44.19,44.32,50086.0,43.2979,43.3077,43.064,43.1907,50086.0
2022-11-22 12:00:00,44.35,44.57,44.23,44.33,49248.0,43.22,43.4343,43.103,43.2005,49248.0
2022-11-22 12:30:00,44.34,44.43,44.25,44.31,27349.0,43.2102,43.2979,43.1225,43.181,27349.0
2022-11-22 13:00:00,44.31,44.69,44.31,44.61,41488.0,43.181,43.5513,43.181,43.4733,41488.0
2022-11-22 13:30:00,44.63,44.83,44.6,44.74,47762.0,43.4928,43.6877,43.4636,43.6,47762.0
2022-11-22 14:00:00,44.75,44.79,44.59,44.69,14753.0,43.6098,43.6487,43.4538,43.5513,14753.0
2022-11-22 14:30:00,44.63,44.87,44.53,44.86,38698.0,43.4928,43.7267,43.3954,43.717,38698.0
2022-11-22 15:00:00,44.82,45.22,44.82,45.2,37384.0,43.678,44.0678,43.678,44.0483,37384.0
2022-11-22 15:30:00,45.2,45.54,45.2,45.41,29188.0,44.0483,44.3796,44.0483,44.2529,29188.0
2022-11-23 09:30:00,45.06,45.84,45.0,45.6,99234.0,43.9119,44.672,43.8534,44.4381,99234.0
2022-11-23 10:00:00,45.54,45.86,45.35,45.73,22449.0,44.3796,44.6915,44.1945,44.5648,22449.0
2022-11-23 10:30:00,45.71,46.09,45.67,46.01,23633.0,44.5453,44.9156,44.5063,44.8377,23633.0
2022-11-23 11:00:00,46.1,46.12,45.56,45.64,25349.0,44.9254,44.9449,44.3991,44.4771,25349.0
2022-11-23 11:30:00,45.61,45.75,44.78,44.98,41523.0,44.4479,44.5843,43.639,43.8339,41523.0
2022-11-23 12:00:00,45.0,45.18,45.0,45.09,14402.0,43.8534,44.0288,43.8534,43.9411,14402.0
2022-11-23 12:30:00,45.14,45.14,44.53,44.68,9951.0,43.9898,43.9898,43.3954,43.5415,9951.0
2022-11-23 13:00:00,44.69,45.1,44.61,45.1,10597.0,43.5513,43.9508,43.4733,43.9508,10597.0
2022-11-23 13:30:00,45.17,45.31,45.11,45.16,21910.0,44.0191,44.1555,43.9606,44.0093,21910.0
2022-11-23 14:00:00,45.36,46.12,45.09,45.9,77643.0,44.2042,44.9449,43.9411,44.7305,77643.0
2022-11-23 14:30:00,45.79,45.89,45.44,45.65,49031.0,44.6233,44.7207,44.2822,44.4868,49031.0
2022-11-23 15:00:00,45.61,45.86,45.49,45.74,21924.0,44.4479,44.6915,44.3309,44.5745,21924.0
2022-11-23 15:30:00,45.7,45.74,45.5,45.7,31258.0,44.5356,44.5745,44.3407,44.5356,31258.0
2022-11-25 09:30:00,45.56,46.12,45.34,46.03,104099.0,44.3991,44.9449,44.1847,44.8571,104099.0
2022-11-25 10:00:00,46.08,46.55,45.93,46.14,80838.0,44.9059,45.3639,44.7597,44.9643,80838.0
2022-11-25 10:30:00,46.13,46.3,45.98,46.23,10148.0,44.9546,45.1203,44.8084,45.0521,10148.0
2022-11-25 11:00:00,46.26,46.43,46.09,46.13,14870.0,45.0813,45.247,44.9156,44.9546,14870.0
2022-11-25 11:30:00,46.14,46.4,46.1,46.38,16194.0,44.9643,45.2177,44.9254,45.1982,16194.0
2022-11-25 12:00:00,46.34,46.37,46.23,46.28,12151.0,45.1593,45.1885,45.0521,45.1008,12151.0
2022-11-25 12:30:00,46.29,46.29,45.91,45.96,40514.0,45.1105,45.1105,44.7402,44.7889,40514.0
2022-11-28 09:30:00,44.85,45.47,44.75,44.86,89979.0,43.7072,44.3114,43.6098,43.717,89979.0
2022-11-28 10:00:00,44.81,45.19,44.65,44.94,164276.0,43.6682,44.0386,43.5123,43.7949,164276.0
2022-11-28 10:30:00,44.94,45.17,44.3,44.3,78356.0,43.7949,44.0191,43.1712,43.1712,78356.0
2022-11-28 11:00:00,44.29,44.52,44.26,44.41,40078.0,43.1615,43.3856,43.1322,43.2784,40078.0
2022-11-28 11:30:00,44.4,44.67,44.39,44.58,38158.0,43.2687,43.5318,43.2589,43.4441,38158.0
2022-11-28 12:00:00,44.56,44.74,44.1,44.63,47155.0,43.4246,43.6,42.9763,43.4928,47155.0
2022-11-28 12:30:00,44.58,44.76,44.14,44.14,34966.0,43.4441,43.6195,43.0153,43.0153,34966.0
2022-11-28 13:00:00,44.14,44.26,44.02,44.1,21037.0,43.0153,43.1322,42.8984,42.9763,21037.0
2022-11-28 13:30:00,44.12,44.12,43.63,43.67,21155.0,42.9958,42.9958,42.5183,42.5573,21155.0
2022-11-28 14:00:00,43.69,43.75,43.32,43.37,35054.0,42.5768,42.6352,42.2162,42.2649,35054.0
2022-11-28 14:30:00,43.37,43.54,43.32,43.34,14518.0,42.2649,42.4306,42.2162,42.2357,14518.0
2022-11-28 15:00:00,43.31,43.36,42.81,42.81,35232.0,42.2065,42.2552,41.7192,41.7192,35232.0
2022-11-28 15:30:00,42.81,43.24,42.78,43.16,34462.0,41.7192,42.1382,41.69,42.0603,34462.0
2022-11-29 09:30:00,43.26,43.9,43.26,43.9,96876.0,42.1577,42.7814,42.1577,42.7814,96876.0
2022-11-29 10:00:00,43.91,44.36,43.83,44.34,69876.0,42.7912,43.2297,42.7132,43.2102,69876.0
2022-11-29 10:30:00,44.35,44.41,43.96,44.11,34978.0,43.22,43.2784,42.8399,42.9861,34978.0
2022-11-29 11:00:00,44.13,44.21,43.42,43.48,52671.0,43.0056,43.0835,42.3137,42.3721,52671.0
2022-11-29 11:30:00,43.39,43.86,43.38,43.86,19227.0,42.2844,42.7424,42.2747,42.7424,19227.0
2022-11-29 12:00:00,43.87,43.88,43.65,43.69,19239.0,42.7522,42.7619,42.5378,42.5768,19239.0
2022-11-29 12:30:00,43.73,44.07,43.73,43.83,16795.0,42.6158,42.9471,42.6158,42.7132,16795.0
2022-11-29 13:00:00,43.84,43.92,43.44,43.44,11611.0,42.723,42.8009,42.3331,42.3331,11611.0
2022-11-29 13:30:00,43.41,43.78,43.41,43.77,11226.0,42.3039,42.6645,42.3039,42.6547,11226.0
2022-11-29 14:00:00,43.84,44.02,43.59,43.6,16033.0,42.723,42.8984,42.4793,42.4891,16033.0
2022-11-29 14:30:00,43.56,43.6,43.41,43.5,8361.0,42.4501,42.4891,42.3039,42.3916,8361.0
2022-11-29 15:00:00,43.52,43.8,43.48,43.66,27284.0,42.4111,42.684,42.3721,42.5475,27284.0
2022-11-29 15:30:00,43.64,43.8,43.51,43.56,26768.0,42.528,42.684,42.4014,42.4501,26768.0
2022-11-30 09:30:00,43.79,44.06,42.72,42.97,130463.0,42.6742,42.9373,41.6315,41.8751,130463.0
2022-11-30 10:00:00,42.87,43.27,42.85,42.9,30820.0,41.7777,42.1675,41.7582,41.8069,30820.0
2022-11-30 10:30:00,42.93,43.25,42.87,42.99,25369.0,41.8361,42.148,41.7777,41.8946,25369.0
2022-11-30 11:00:00,43.01,43.31,42.82,43.26,137972.0,41.9141,42.2065,41.7289,42.1577,137972.0
2022-11-30 11:30:00,43.27,43.42,43.12,43.13,39845.0,42.1675,42.3137,42.0213,42.031,39845.0
2022-11-30 12:00:00,43.16,43.16,42.41,42.61,29236.0,42.0603,42.0603,41.3294,41.5243,29236.0
2022-11-30 12:30:00,42.61,42.84,42.42,42.81,28235.0,41.5243,41.7484,41.3391,41.7192,28235.0
2022-11-30 13:00:00,42.82,43.1,42.81,42.92,16750.0,41.7289,42.0018,41.7192,41.8264,16750.0
2022-11-30 13:30:00,42.91,44.9,42.73,44.87,163643.0,41.8166,43.7559,41.6412,43.7267,163643.0
2022-11-30 14:00:00,44.93,46.39,44.92,46.16,254766.0,43.7852,45.208,43.7754,44.9838,254766.0
2022-11-30 14:30:00,46.14,46.19,45.54,45.76,110555.0,44.9643,45.0131,44.3796,44.594,110555.0
2022-11-30 15:00:00,45.75,46.27,45.68,46.13,75634.0,44.5843,45.091,44.5161,44.9546,75634.0
2022-11-30 15:30:00,46.15,47.15,46.13,47.12,172994.0,44.9741,45.9486,44.9546,45.9194,172994.0
2022-12-01 09:30:00,47.7,48.49,47.27,47.97,186556.0,46.4846,47.2545,46.0656,46.7477,186556.0
2022-12-01 10:00:00,47.99,48.14,46.29,46.34,166024.0,46.7672,46.9134,45.1105,45.1593,166024.0
2022-12-01 10:30:00,46.28,47.15,46.14,47.15,87628.0,45.1008,45.9486,44.9643,45.9486,87628.0
2022-12-01 11:00:00,47.19,47.2,46.69,47.03,62372.0,45.9876,45.9973,45.5003,45.8317,62372.0
2022-12-01 11:30:00,47.11,47.3,47.03,47.24,27630.0,45.9096,46.0948,45.8317,46.0363,27630.0
2022-12-01 12:00:00,47.25,47.25,46.43,46.75,38965.0,46.0461,46.0461,45.247,45.5588,38965.0
2022-12-01 12:30:00,46.75,47.02,46.46,46.62,42258.0,45.5588,45.8219,45.2762,45.4321,42258.0
2022-12-01 13:00:00,46.69,47.02,46.46,46.55,12337.0,45.5003,45.8219,45.2762,45.3639,12337.0
2022-12-01 13:30:00,46.6,46.73,46.55,46.73,19575.0,45.4126,45.5393,45.3639,45.5393,19575.0
2022-12-01 14:00:00,46.68,46.85,46.42,46.85,12772.0,45.4906,45.6563,45.2372,45.6563,12772.0
2022-12-01 14:30:00,46.84,47.08,46.83,47.0,4989.0,45.6465,45.8804,45.6368,45.8024,4989.0
2022-12-01 15:00:00,46.99,47.13,46.74,46.88,13160.0,45.7927,45.9291,45.5491,45.6855,13160.0
2022-12-01 15:30:00,46.94,47.21,46.72,46.75,55020.0,45.744,46.0071,45.5296,45.5588,55020.0
2022-12-02 09:30:00,44.8,45.97,44.79,45.91,110010.0,43.6585,44.7987,43.6487,44.7402,110010.0
2022-12-02 10:00:00,45.99,46.63,45.72,46.27,285673.0,44.8182,45.4419,44.555,45.091,285673.0
2022-12-02 10:30:00,46.29,46.84,46.12,46.39,124382.0,45.1105,45.6465,44.9449,45.208,124382.0
2022-12-02 11:00:00,46.39,46.79,46.27,46.72,30564.0,45.208,45.5978,45.091,45.5296,30564.0
2022-12-02 11:30:00,46.74,47.26,46.68,46.97,97925.0,45.5491,46.0558,45.4906,45.7732,97925.0
2022-12-02 12:00:00,47.0,47.35,46.93,47.09,52972.0,45.8024,46.1435,45.7342,45.8901,52972.0
2022-12-02 12:30:00,47.09,47.18,46.66,46.7,40479.0,45.8901,45.9778,45.4711,45.5101,40479.0
2022-12-02 13:00:00,46.66,46.89,46.58,46.79,33125.0,45.4711,45.6952,45.3931,45.5978,33125.0
2022-12-02 13:30:00,46.81,47.14,46.77,47.08,19283.0,45.6173,45.9389,45.5783,45.8804,19283.0
2022-12-02 14:00:00,47.09,47.12,46.78,47.05,24275.0,45.8901,45.9194,45.588,45.8512,24275.0
2022-12-02 14:30:00,47.06,47.78,47.0,47.78,73630.0,45.8609,46.5626,45.8024,46.5626,73630.0
2022-12-02 15:00:00,47.8,48.16,47.72,47.86,68380.0,46.582,46.9329,46.5041,46.6405,68380.0
2022-12-02 15:30:00,47.86,47.91,47.34,47.58,29514.0,46.6405,46.6892,46.1338,46.3677,29514.0
2022-12-05 09:30:00,46.65,46.77,45.25,45.26,70696.0,45.4614,45.5783,44.097,44.1068,70696.0
2022-12-05 10:00:00,45.07,45.3,44.72,44.82,86281.0,43.9216,44.1457,43.5805,43.678,86281.0
2022-12-05 10:30:00,44.83,45.2,44.69,44.98,22475.0,43.6877,44.0483,43.5513,43.8339,22475.0
2022-12-05 11:00:00,45.04,45.21,44.47,44.62,32577.0,43.8924,44.058,43.3369,43.4831,32577.0
2022-12-05 11:30:00,44.4,44.54,43.79,43.87,67202.0,43.2687,43.4051,42.6742,42.7522,67202.0
2022-12-05 12:00:00,43.84,44.33,43.75,44.18,20412.0,42.723,43.2005,42.6352,43.0543,20412.0
2022-12-05 12:30:00,44.26,44.27,43.9,43.97,24349.0,43.1322,43.142,42.7814,42.8496,24349.0
2022-12-05 13:00:00,43.88,44.07,43.7,43.8,23292.0,42.7619,42.9471,42.5865,42.684,23292.0
2022-12-05 13:30:00,43.8,43.92,43.48,43.49,28074.0,42.684,42.8009,42.3721,42.3819,28074.0
2022-12-05 14:00:00,43.47,43.71,43.4,43.55,32632.0,42.3624,42.5963,42.2942,42.4403,32632.0
2022-12-05 14:30:00,43.42,43.49,43.25,43.49,17977.0,42.3137,42.3819,42.148,42.3819,17977.0
2022-12-05 15:00:00,43.53,43.53,43.11,43.15,24179.0,42.4208,42.4208,42.0116,42.0505,24179.0
2022-12-05 15:30:00,43.12,43.65,43.11,43.6,33484.0,42.0213,42.5378,42.0116,42.4891,33484.0
2022-12-06 09:30:00,43.59,43.65,42.77,42.95,92039.0,42.4793,42.5378,41.6802,41.8556,92039.0
2022-12-06 10:00:00,42.93,43.0,42.48,42.48,48678.0,41.8361,41.9044,41.3976,41.3976,48678.0
2022-12-06 10:30:00,42.46,42.61,41.98,42.3,38969.0,41.3781,41.5243,40.9103,41.2222,38969.0
2022-12-06 11:00:00,42.33,42.59,42.11,42.25,14191.0,41.2514,41.5048,41.037,41.1735,14191.0
2022-12-06 11:30:00,42.29,42.43,42.02,42.11,13387.0,41.2124,41.3489,40.9493,41.037,13387.0
2022-12-06 12:00:00,42.08,42.2,41.67,41.94,22683.0,41.0078,41.1247,40.6082,40.8714,22683.0
2022-12-06 12:30:00,41.94,42.0,41.7,41.7,16672.0,40.8714,40.9298,40.6375,40.6375,16672.0
2022-12-06 13:00:00,41.67,41.8,41.23,41.26,22526.0,40.6082,40.7349,40.1795,40.2087,22526.0
2022-12-06 13:30:00,41.25,41.53,41.18,41.42,18200.0,40.1989,40.4718,40.1307,40.3646,18200.0
2022-12-06 14:00:00,41.36,41.38,41.04,41.06,19278.0,40.3061,40.3256,39.9943,40.0138,19278.0
2022-12-06 14:30:00,41.08,41.35,40.9,41.25,15758.0,40.0333,40.2964,39.8579,40.1989,15758.0
2022-12-06 15:00:00,41.22,41.42,40.95,41.02,18897.0,40.1697,40.3646,39.9066,39.9748,18897.0
2022-12-06 15:30:00,41.06,41.69,41.02,41.62,83050.0,40.0138,40.6277,39.9748,40.5595,83050.0
2022-12-07 09:30:00,41.34,42.37,41.2,41.32,163418.0,40.2867,41.2904,40.1502,40.2672,163418.0
2022-12-07 10:00:00,41.28,41.72,40.94,41.69,73902.0,40.2282,40.657,39.8968,40.6277,73902.0
2022-12-07 10:30:00,41.75,42.47,41.58,42.26,44142.0,40.6862,41.3879,40.5205,41.1832,44142.0
2022-12-07 11:00:00,42.28,42.56,41.51,41.56,66407.0,41.2027,41.4756,40.4523,40.501,66407.0
2022-12-07 11:30:00,41.54,41.96,41.49,41.87,41673.0,40.4816,40.8909,40.4328,40.8031,41673.0
2022-12-07 12:00:00,41.88,41.91,41.57,41.58,19254.0,40.8129,40.8421,40.5108,40.5205,19254.0
2022-12-07 12:30:00,41.59,41.95,41.53,41.89,8673.0,40.5303,40.8811,40.4718,40.8226,8673.0
2022-12-07 13:00:00,41.92,42.06,41.74,41.97,13240.0,40.8519,40.9883,40.6765,40.9006,13240.0
2022-12-07 13:30:00,41.91,41.94,41.46,41.5,14377.0,40.8421,40.8714,40.4036,40.4426,14377.0
2022-12-07 14:00:00,41.5,41.52,41.2,41.42,12777.0,40.4426,40.4621,40.1502,40.3646,12777.0
2022-12-07 14:30:00,41.44,41.71,41.38,41.39,7578.0,40.3841,40.6472,40.3256,40.3354,7578.0
2022-12-07 15:00:00,41.41,41.53,41.14,41.26,13871.0,40.3549,40.4718,40.0917,40.2087,13871.0
2022-12-07 15:30:00,41.43,41.47,41.21,41.22,41685.0,40.3744,40.4133,40.16,40.1697,41685.0
2022-12-08 09:30:00,41.94,42.6,41.16,42.6,103704.0,40.8714,41.5145,40.1112,41.5145,103704.0
2022-12-08 10:00:00,42.63,43.17,42.47,43.05,61433.0,41.5438,42.07,41.3879,41.9531,61433.0
2022-12-08 10:30:00,43.06,43.28,42.75,42.76,26971.0,41.9628,42.1772,41.6607,41.6705,26971.0
2022-12-08 11:00:00,42.8,42.84,42.11,42.34,14273.0,41.7094,41.7484,41.037,41.2612,14273.0
2022-12-08 11:30:00,42.3,42.52,42.27,42.35,12288.0,41.2222,41.4366,41.193,41.2709,12288.0
2022-12-08 12:00:00,42.3,42.42,41.94,41.99,10542.0,41.2222,41.3391,40.8714,40.9201,10542.0
2022-12-08 12:30:00,41.98,42.16,41.9,42.13,8399.0,40.9103,41.0858,40.8324,41.0565,8399.0
2022-12-08 13:00:00,42.13,42.32,42.07,42.32,8981.0,41.0565,41.2417,40.9981,41.2417,8981.0
2022-12-08 13:30:00,42.37,42.62,42.25,42.25,21110.0,41.2904,41.534,41.1735,41.1735,21110.0
2022-12-08 14:00:00,42.22,42.22,41.56,41.88,19520.0,41.1442,41.1442,40.501,40.8129,19520.0
2022-12-08 14:30:00,41.74,41.9,41.71,41.78,8703.0,40.6765,40.8324,40.6472,40.7154,8703.0
2022-12-08 15:00:00,41.7,42.02,41.57,41.93,16680.0,40.6375,40.9493,40.5108,40.8616,16680.0
2022-12-08 15:30:00,41.89,42.05,41.68,42.04,36617.0,40.8226,40.9786,40.618,40.9688,36617.0
2022-12-09 09:30:00,41.36,42.03,40.79,41.53,77568.0,40.3061,40.9591,39.7507,40.4718,77568.0
2022-12-09 10:00:00,41.65,41.88,41.35,41.5,51102.0,40.5888,40.8129,40.2964,40.4426,51102.0
2022-12-09 10:30:00,41.54,41.78,41.17,41.69,67300.0,40.4816,40.7154,40.121,40.6277,67300.0
2022-12-09 11:00:00,41.76,41.95,41.38,41.61,205618.0,40.6959,40.8811,40.3256,40.5498,205618.0
2022-12-09 11:30:00,41.6,41.88,41.48,41.85,32278.0,40.54,40.8129,40.4231,40.7837,32278.0
2022-12-09 12:00:00,41.78,41.81,41.43,41.55,92092.0,40.7154,40.7447,40.3744,40.4913,92092.0
2022-12-09 12:30:00,41.49,41.83,41.49,41.49,17158.0,40.4328,40.7642,40.4328,40.4328,17158.0
2022-12-09 13:00:00,41.5,41.5,40.98,41.18,30007.0,40.4426,40.4426,39.9358,40.1307,30007.0
2022-12-09 13:30:00,41.21,41.32,41.04,41.08,10359.0,40.16,40.2672,39.9943,40.0333,10359.0
2022-12-09 14:00:00,41.07,41.13,40.78,41.07,118989.0,40.0235,40.082,39.7409,40.0235,118989.0
2022-12-09 14:30:00,41.05,41.2,40.99,41.13,11399.0,40.004,40.1502,39.9456,40.082,11399.0
2022-12-09 15:00:00,41.14,41.19,40.92,40.95,19775.0,40.0917,40.1405,39.8774,39.9066,19775.0
2022-12-09 15:30:00,40.92,41.0,40.49,40.49,48049.0,39.8774,39.9553,39.4583,39.4583,48049.0
2022-12-12 09:30:00,40.61,40.75,40.08,40.68,43910.0,39.5753,39.7117,39.0588,39.6435,43910.0
2022-12-12 10:00:00,40.71,41.08,40.27,41.07,154007.0,39.6727,40.0333,39.2439,40.0235,154007.0
2022-12-12 10:30:00,41.01,41.32,40.96,41.29,59923.0,39.9651,40.2672,39.9163,40.2379,59923.0
2022-12-12 11:00:00,41.33,41.67,41.25,41.63,17382.0,40.2769,40.6082,40.1989,40.5693,17382.0
2022-12-12 11:30:00,41.57,41.64,41.43,41.57,13853.0,40.5108,40.579,40.3744,40.5108,13853.0
2022-12-12 12:00:00,41.55,41.72,41.43,41.51,9744.0,40.4913,40.657,40.3744,40.4523,9744.0
2022-12-12 12:30:00,41.51,41.73,41.47,41.72,10506.0,40.4523,40.6667,40.4133,40.657,10506.0
2022-12-12 13:00:00,41.65,41.76,41.38,41.45,13552.0,40.5888,40.6959,40.3256,40.3938,13552.0
2022-12-12 13:30:00,41.46,41.81,41.46,41.66,13480.0,40.4036,40.7447,40.4036,40.5985,13480.0
2022-12-12 14:00:00,41.71,41.71,41.49,41.55,13883.0,40.6472,40.6472,40.4328,40.4913,13883.0
2022-12-12 14:30:00,41.44,41.8,41.41,41.77,19779.0,40.3841,40.7349,40.3549,40.7057,19779.0
2022-12-12 15:00:00,41.83,42.12,41.8,42.12,31239.0,40.7642,41.0468,40.7349,41.0468,31239.0
2022-12-12 15:30:00,42.11,42.14,41.83,42.01,94715.0,41.037,41.0663,40.7642,40.9396,94715.0
2022-12-13 09:30:00,46.0,46.59,45.09,45.87,234828.0,44.8279,45.4029,43.9411,44.7012,234828.0
2022-12-13 10:00:00,45.84,45.94,44.11,44.18,74128.0,44.672,44.7694,42.9861,43.0543,74128.0
2022-12-13 10:30:00,44.27,44.46,43.5,43.59,58648.0,43.142,43.3272,42.3916,42.4793,58648.0
2022-12-13 11:00:00,43.76,43.98,43.46,43.71,29061.0,42.645,42.8594,42.3526,42.5963,29061.0
2022-12-13 11:30:00,43.8,44.01,42.8,43.08,135166.0,42.684,42.8886,41.7094,41.9823,135166.0
2022-12-13 12:00:00,43.09,43.27,42.27,42.65,31392.0,41.9921,42.1675,41.193,41.5633,31392.0
2022-12-13 12:30:00,42.59,42.63,42.1,42.33,22691.0,41.5048,41.5438,41.0273,41.2514,22691.0
2022-12-13 13:00:00,42.44,43.26,42.44,43.23,30347.0,41.3586,42.1577,41.3586,42.1285,30347.0
2022-12-13 13:30:00,43.33,43.35,42.82,43.11,26723.0,42.2259,42.2454,41.7289,42.0116,26723.0
2022-12-13 14:00:00,43.08,43.41,42.92,43.1,17422.0,41.9823,42.3039,41.8264,42.0018,17422.0
2022-12-13 14:30:00,43.0,43.56,42.76,42.85,27215.0,41.9044,42.4501,41.6705,41.7582,27215.0
2022-12-13 15:00:00,42.81,42.96,42.39,42.84,42153.0,41.7192,41.8654,41.3099,41.7484,42153.0
2022-12-13 15:30:00,43.06,43.27,42.81,42.94,25723.0,41.9628,42.1675,41.7192,41.8459,25723.0
2022-12-14 09:30:00,42.85,43.49,42.85,43.29,45997.0,41.7582,42.3819,41.7582,42.187,45997.0
2022-12-14 10:00:00,43.19,43.56,42.96,43.48,21726.0,42.0895,42.4501,41.8654,42.3721,21726.0
2022-12-14 10:30:00,43.43,43.6,43.27,43.6,11922.0,42.3234,42.4891,42.1675,42.4891,11922.0
2022-12-14 11:00:00,43.7,44.01,43.65,43.97,11821.0,42.5865,42.8886,42.5378,42.8496,11821.0
2022-12-14 11:30:00,44.01,44.01,43.55,43.7,7423.0,42.8886,42.8886,42.4403,42.5865,7423.0
2022-12-14 12:00:00,43.7,43.7,43.4,43.42,15092.0,42.5865,42.5865,42.2942,42.3137,15092.0
2022-12-14 12:30:00,43.5,43.54,43.25,43.29,4289.0,42.3916,42.4306,42.148,42.187,4289.0
2022-12-14 13:00:00,43.4,43.57,43.4,43.42,5381.0,42.2942,42.4598,42.2942,42.3137,5381.0
2022-12-14 13:30:00,43.47,43.87,43.47,43.79,27149.0,42.3624,42.7522,42.3624,42.6742,27149.0
2022-12-14 14:00:00,43.61,43.61,41.7,42.43,94408.0,42.4988,42.4988,40.6375,41.3489,94408.0
2022-12-14 14:30:00,42.3,42.65,41.13,42.16,83906.0,41.2222,41.5633,40.082,41.0858,83906.0
2022-12-14 15:00:00,42.23,43.66,41.86,41.89,42881.0,41.154,42.5475,40.7934,40.8226,42881.0
2022-12-14 15:30:00,41.72,42.63,41.49,42.09,45903.0,40.657,41.5438,40.4328,41.0175,45903.0
2022-12-15 09:30:00,40.59,40.88,39.65,39.65,98410.0,39.5558,39.8384,38.6397,38.6397,98410.0
2022-12-15 10:00:00,39.64,40.13,39.52,40.09,49160.0,38.63,39.1075,38.513,39.0685,49160.0
2022-12-15 10:30:00,39.97,40.27,39.34,39.34,45975.0,38.9516,39.2439,38.3376,38.3376,45975.0
2022-12-15 11:00:00,39.61,39.65,38.79,38.96,39355.0,38.6007,38.6397,37.8016,37.9673,39355.0
2022-12-15 11:30:00,38.96,39.25,38.83,39.15,21154.0,37.9673,38.2499,37.8406,38.1525,21154.0
2022-12-15 12:00:00,39.19,39.55,39.17,39.49,17153.0,38.1914,38.5423,38.1719,38.4838,17153.0
2022-12-15 12:30:00,39.52,39.68,39.06,39.1,20143.0,38.513,38.6689,38.0647,38.1037,20143.0
2022-12-15 13:00:00,39.04,39.08,38.66,38.73,18057.0,38.0453,38.0842,37.6749,37.7432,18057.0
2022-12-15 13:30:00,38.68,38.88,38.59,38.77,17399.0,37.6944,37.8893,37.6067,37.7821,17399.0
2022-12-15 14:00:00,38.78,38.9,38.46,38.7,27630.0,37.7919,37.9088,37.48,37.7139,27630.0
2022-12-15 14:30:00,38.73,39.3,38.72,39.3,28921.0,37.7432,38.2986,37.7334,38.2986,28921.0
2022-12-15 15:00:00,39.31,39.38,38.94,39.26,26343.0,38.3084,38.3766,37.9478,38.2596,26343.0
2022-12-15 15:30:00,39.2,39.23,38.55,38.93,39965.0,38.2012,38.2304,37.5677,37.9381,39965.0
2022-12-16 09:30:00,37.77,38.47,37.72,38.24,59567.0,36.8076,37.4898,36.7589,37.2656,59567.0
2022-12-16 10:00:00,38.18,38.18,37.34,37.34,30200.0,37.2072,37.2072,36.3886,36.3886,30200.0
2022-12-16 10:30:00,37.37,37.67,37.13,37.44,30024.0,36.4178,36.7102,36.1839,36.486,30024.0
2022-12-16 11:00:00,37.53,37.76,37.25,37.4,33418.0,36.5737,36.7979,36.3009,36.447,33418.0
2022-12-16 11:30:00,37.55,37.58,37.04,37.08,31357.0,36.5932,36.6225,36.0962,36.1352,31357.0
2022-12-16 12:00:00,37.19,37.34,37.02,37.29,25112.0,36.2424,36.3886,36.0767,36.3398,25112.0
2022-12-16 12:30:00,37.27,37.5,36.88,36.92,37068.0,36.3204,36.5445,35.9403,35.9793,37068.0
2022-12-16 13:00:00,36.95,37.23,36.94,37.06,16906.0,36.0085,36.2814,35.9988,36.1157,16906.0
2022-12-16 13:30:00,37.07,37.4,37.05,37.28,33840.0,36.1255,36.447,36.106,36.3301,33840.0
2022-12-16 14:00:00,37.27,37.66,37.25,37.34,22934.0,36.3204,36.7004,36.3009,36.3886,22934.0
2022-12-16 14:30:00,37.32,37.76,37.2,37.66,18517.0,36.3691,36.7979,36.2521,36.7004,18517.0
2022-12-16 15:00:00,37.63,37.96,37.43,37.82,37908.0,36.6712,36.9928,36.4763,36.8563,37908.0
2022-12-16 15:30:00,37.84,38.31,37.84,37.99,55035.0,36.8758,37.3339,36.8758,37.022,55035.0
2022-12-19 09:30:00,38.2,38.42,37.0,37.21,101834.0,37.2267,37.4411,36.0572,36.2619,101834.0
2022-12-19 10:00:00,37.22,37.88,37.15,37.88,33085.0,36.2716,36.9148,36.2034,36.9148,33085.0
2022-12-19 10:30:00,37.88,37.88,37.18,37.19,13816.0,36.9148,36.9148,36.2326,36.2424,13816.0
2022-12-19 11:00:00,37.23,37.39,37.11,37.35,19549.0,36.2814,36.4373,36.1644,36.3983,19549.0
2022-12-19 11:30:00,37.32,37.32,36.82,36.93,26758.0,36.3691,36.3691,35.8818,35.989,26758.0
2022-12-19 12:00:00,36.92,37.18,36.85,36.89,17356.0,35.9793,36.2326,35.9111,35.95,17356.0
2022-12-19 12:30:00,36.87,37.06,36.73,37.0,22972.0,35.9305,36.1157,35.7941,36.0572,22972.0
2022-12-19 13:00:00,37.03,37.07,36.81,36.86,11884.0,36.0865,36.1255,35.8721,35.9208,11884.0
2022-12-19 13:30:00,36.83,36.83,36.46,36.46,47903.0,35.8916,35.8916,35.531,35.531,47903.0
2022-12-19 14:00:00,36.45,36.61,36.26,36.35,43192.0,35.5212,35.6772,35.3361,35.4238,43192.0
2022-12-19 14:30:00,36.37,36.59,36.29,36.38,35552.0,35.4433,35.6577,35.3653,35.453,35552.0
2022-12-19 15:00:00,36.36,36.39,36.12,36.36,33260.0,35.4335,35.4628,35.1997,35.4335,33260.0
2022-12-19 15:30:00,36.38,36.65,36.16,36.47,32489.0,35.453,35.7162,35.2386,35.5407,32489.0
2022-12-20 09:30:00,36.23,36.72,35.95,36.67,225867.0,35.3069,35.7844,35.034,35.7356,225867.0
2022-12-20 10:00:00,36.67,37.38,36.67,37.35,180489.0,35.7356,36.4276,35.7356,36.3983,180489.0
2022-12-20 10:30:00,37.38,37.71,37.28,37.29,106982.0,36.4276,36.7491,36.3301,36.3398,106982.0
2022-12-20 11:00:00,37.34,37.47,36.85,36.95,37950.0,36.3886,36.5153,35.9111,36.0085,37950.0
2022-12-20 11:30:00,36.98,37.25,36.96,37.2,26125.0,36.0377,36.3009,36.0183,36.2521,26125.0
2022-12-20 12:00:00,37.27,37.47,37.15,37.26,26092.0,36.3204,36.5153,36.2034,36.3106,26092.0
2022-12-20 12:30:00,37.15,37.39,37.02,37.29,24784.0,36.2034,36.4373,36.0767,36.3398,24784.0
2022-12-20 13:00:00,37.33,37.4,37.17,37.34,29211.0,36.3788,36.447,36.2229,36.3886,29211.0
2022-12-20 13:30:00,37.32,37.64,37.32,37.43,19943.0,36.3691,36.6809,36.3691,36.4763,19943.0
2022-12-20 14:00:00,37.41,37.58,37.32,37.33,13620.0,36.4568,36.6225,36.3691,36.3788,13620.0
2022-12-20 14:30:00,37.35,37.38,37.12,37.19,30148.0,36.3983,36.4276,36.1742,36.2424,30148.0
2022-12-20 15:00:00,37.2,37.24,37.07,37.2,30634.0,36.2521,36.2911,36.1255,36.2521,30634.0
2022-12-20 15:30:00,37.19,37.39,37.03,37.03,44923.0,36.2424,36.4373,36.0865,36.0865,44923.0
2022-12-21 09:30:00,38.0,38.23,37.83,37.96,143600.0,37.0318,37.2559,36.8661,36.9928,143600.0
2022-12-21 10:00:00,37.98,38.72,37.94,38.69,117248.0,37.0123,37.7334,36.9733,37.7042,117248.0
2022-12-21 10:30:00,38.7,39.31,38.62,39.25,172648.0,37.7139,38.3084,37.636,38.2499,172648.0
2022-12-21 11:00:00,39.29,39.46,39.18,39.45,79450.0,38.2889,38.4546,38.1817,38.4448,79450.0
2022-12-21 11:30:00,39.41,39.47,39.08,39.18,57993.0,38.4058,38.4643,38.0842,38.1817,57993.0
2022-12-21 12:00:00,39.18,39.18,38.99,39.04,39036.0,38.1817,38.1817,37.9965,38.0453,39036.0
2022-12-21 12:30:00,39.07,39.21,39.01,39.12,20122.0,38.0745,38.2109,38.016,38.1232,20122.0
2022-12-21 13:00:00,39.13,39.28,39.03,39.07,41886.0,38.133,38.2791,38.0355,38.0745,41886.0
2022-12-21 13:30:00,39.04,39.21,39.01,39.2,21739.0,38.0453,38.2109,38.016,38.2012,21739.0
2022-12-21 14:00:00,39.19,39.38,39.07,39.08,32685.0,38.1914,38.3766,38.0745,38.0842,32685.0
2022-12-21 14:30:00,39.07,39.18,38.82,38.86,51233.0,38.0745,38.1817,37.8309,37.8698,51233.0
2022-12-21 15:00:00,38.85,38.94,38.66,38.66,32891.0,37.8601,37.9478,37.6749,37.6749,32891.0
2022-12-21 15:30:00,38.63,38.89,38.62,38.85,67624.0,37.6457,37.8991,37.636,37.8601,67624.0
2022-12-22 09:30:00,37.75,37.8,36.78,36.79,137031.0,36.8921,36.941,35.9442,35.9539,137031.0
2022-12-22 10:00:00,36.85,36.88,36.38,36.47,79025.0,36.0126,36.0419,35.5532,35.6412,79025.0
2022-12-22 10:30:00,36.46,36.78,36.29,36.6,41132.0,35.6314,35.9442,35.4653,35.7682,41132.0
2022-12-22 11:00:00,36.51,36.74,36.48,36.55,21502.0,35.6803,35.9051,35.651,35.7194,21502.0
2022-12-22 11:30:00,36.57,36.59,36.22,36.33,38038.0,35.7389,35.7585,35.3969,35.5044,38038.0
2022-12-22 12:00:00,36.28,36.33,35.82,35.84,31303.0,35.4555,35.5044,35.006,35.0255,31303.0
2022-12-22 12:30:00,35.83,35.88,35.54,35.71,22788.0,35.0157,35.0646,34.7323,34.8985,22788.0
2022-12-22 13:00:00,35.69,35.69,35.3,35.58,75726.0,34.8789,34.8789,34.4978,34.7714,75726.0
2022-12-22 13:30:00,35.58,35.66,35.36,35.62,153618.0,34.7714,34.8496,34.5564,34.8105,153618.0
2022-12-22 14:00:00,35.63,36.13,35.62,36.11,201874.0,34.8203,35.3089,34.8105,35.2894,201874.0
2022-12-22 14:30:00,36.08,36.57,35.99,36.57,193550.0,35.2601,35.7389,35.1721,35.7389,193550.0
2022-12-22 15:00:00,36.54,37.08,36.44,37.06,495034.0,35.7096,36.2373,35.6119,36.2178,495034.0
2022-12-22 15:30:00,37.08,37.29,36.77,37.24,234995.0,36.2373,36.4426,35.9344,36.3937,234995.0
2022-12-23 09:30:00,37.15,37.64,36.46,36.52,100003.0,36.3057,36.7846,35.6314,35.6901,100003.0
2022-12-23 10:00:00,36.57,37.43,36.47,37.28,155385.0,35.7389,36.5794,35.6412,36.4328,155385.0
2022-12-23 10:30:00,37.32,37.72,37.11,37.13,128306.0,36.4719,36.8628,36.2667,36.2862,128306.0
2022-12-23 11:00:00,37.08,37.21,36.91,37.12,58541.0,36.2373,36.3644,36.0712,36.2764,58541.0
2022-12-23 11:30:00,37.16,37.4,37.12,37.34,42668.0,36.3155,36.5501,36.2764,36.4914,42668.0
2022-12-23 12:00:00,37.34,37.53,37.28,37.4,38148.0,36.4914,36.6771,36.4328,36.5501,38148.0
2022-12-23 12:30:00,37.42,37.59,37.12,37.18,122285.0,36.5696,36.7357,36.2764,36.3351,122285.0
2022-12-23 13:00:00,37.19,37.37,37.14,37.32,35059.0,36.3448,36.5207,36.296,36.4719,35059.0
2022-12-23 13:30:00,37.37,37.4,37.03,37.28,23854.0,36.5207,36.5501,36.1885,36.4328,23854.0
2022-12-23 14:00:00,37.3,37.43,37.19,37.34,27449.0,36.4523,36.5794,36.3448,36.4914,27449.0
2022-12-23 14:30:00,37.34,37.6,37.33,37.59,19845.0,36.4914,36.7455,36.4817,36.7357,19845.0
2022-12-23 15:00:00,37.61,37.76,37.46,37.51,31396.0,36.7553,36.9019,36.6087,36.6576,31396.0
2022-12-23 15:30:00,37.51,37.74,37.4,37.7,61230.0,36.6576,36.8823,36.5501,36.8432,61230.0
2022-12-27 09:30:00,37.75,37.82,36.66,36.89,155063.0,36.8921,36.9605,35.8269,36.0517,155063.0
2022-12-27 10:00:00,36.86,37.76,36.71,37.58,72969.0,36.0223,36.9019,35.8757,36.726,72969.0
2022-12-27 10:30:00,37.65,37.84,37.31,37.38,59922.0,36.7944,36.9801,36.4621,36.5305,59922.0
2022-12-27 11:00:00,37.41,37.49,37.25,37.45,34816.0,36.5598,36.638,36.4035,36.5989,34816.0
2022-12-27 11:30:00,37.43,37.59,37.38,37.42,46404.0,36.5794,36.7357,36.5305,36.5696,46404.0
2022-12-27 12:00:00,37.43,37.63,37.29,37.31,32033.0,36.5794,36.7748,36.4426,36.4621,32033.0
2022-12-27 12:30:00,37.3,37.43,37.05,37.26,32457.0,36.4523,36.5794,36.208,36.4132,32457.0
2022-12-27 13:00:00,37.23,37.42,37.2,37.22,23465.0,36.3839,36.5696,36.3546,36.3742,23465.0
2022-12-27 13:30:00,37.22,37.22,36.85,36.87,18365.0,36.3742,36.3742,36.0126,36.0321,18365.0
2022-12-27 14:00:00,36.85,37.0,36.65,36.68,48729.0,36.0126,36.1592,35.8171,35.8464,48729.0
2022-12-27 14:30:00,36.67,36.9,36.57,36.88,29446.0,35.8367,36.0614,35.7389,36.0419,29446.0
2022-12-27 15:00:00,36.89,37.03,36.87,36.99,10671.0,36.0517,36.1885,36.0321,36.1494,10671.0
2022-12-27 15:30:00,37.01,37.09,36.9,36.97,39034.0,36.1689,36.2471,36.0614,36.1298,39034.0
2022-12-28 09:30:00,36.95,37.51,36.69,36.87,81825.0,36.1103,36.6576,35.8562,36.0321,81825.0
2022-12-28 10:00:00,36.9,37.11,36.19,36.21,55981.0,36.0614,36.2667,35.3676,35.3871,55981.0
2022-12-28 10:30:00,36.21,36.32,35.86,35.86,72705.0,35.3871,35.4946,35.0451,35.0451,72705.0
2022-12-28 11:00:00,35.86,36.0,35.67,35.96,55384.0,35.0451,35.1819,34.8594,35.1428,55384.0
2022-12-28 11:30:00,35.97,36.01,35.62,35.67,51348.0,35.1526,35.1917,34.8105,34.8594,51348.0
2022-12-28 12:00:00,35.65,35.7,35.37,35.52,62675.0,34.8398,34.8887,34.5662,34.7128,62675.0
2022-12-28 12:30:00,35.52,36.24,35.49,36.22,32410.0,34.7128,35.4164,34.6835,35.3969,32410.0
2022-12-28 13:00:00,36.19,36.42,35.95,35.98,31154.0,35.3676,35.5923,35.133,35.1623,31154.0
2022-12-28 13:30:00,35.97,35.98,35.66,35.76,29789.0,35.1526,35.1623,34.8496,34.9473,29789.0
2022-12-28 14:00:00,35.75,35.77,35.54,35.57,48475.0,34.9376,34.9571,34.7323,34.7616,48475.0
2022-12-28 14:30:00,35.57,35.87,35.52,35.59,48339.0,34.7616,35.0548,34.7128,34.7812,48339.0
2022-12-28 15:00:00,35.62,35.62,35.12,35.26,35277.0,34.8105,34.8105,34.3219,34.4587,35277.0
2022-12-28 15:30:00,35.26,35.44,35.2,35.23,44614.0,34.4587,34.6346,34.4001,34.4294,44614.0
2022-12-29 09:30:00,35.91,36.93,35.72,36.89,145512.0,35.0939,36.0907,34.9082,36.0517,145512.0
2022-12-29 10:00:00,36.94,37.47,36.87,37.21,80548.0,36.1005,36.6185,36.0321,36.3644,80548.0
2022-12-29 10:30:00,37.24,37.63,37.22,37.44,59779.0,36.3937,36.7748,36.3742,36.5892,59779.0
2022-12-29 11:00:00,37.42,37.52,37.23,37.48,38807.0,36.5696,36.6673,36.3839,36.6282,38807.0
2022-12-29 11:30:00,37.52,38.07,37.52,38.04,49387.0,36.6673,37.2048,36.6673,37.1755,49387.0
2022-12-29 12:00:00,38.05,38.08,37.82,37.94,34758.0,37.1853,37.2146,36.9605,37.0778,34758.0
2022-12-29 12:30:00,37.92,38.09,37.87,38.07,17521.0,37.0582,37.2244,37.0094,37.2048,17521.0
2022-12-29 13:00:00,38.06,38.08,37.92,37.97,21686.0,37.1951,37.2146,37.0582,37.1071,21686.0
2022-12-29 13:30:00,37.96,38.0,37.84,37.96,43091.0,37.0973,37.1364,36.9801,37.0973,43091.0
2022-12-29 14:00:00,37.95,38.08,37.88,37.88,33383.0,37.0876,37.2146,37.0192,37.0192,33383.0
2022-12-29 14:30:00,37.89,37.96,37.71,37.71,20714.0,37.0289,37.0973,36.853,36.853,20714.0
2022-12-29 15:00:00,37.71,37.9,37.65,37.66,40910.0,36.853,37.0387,36.7944,36.8042,40910.0
2022-12-29 15:30:00,37.66,38.03,37.65,37.86,56506.0,36.8042,37.1657,36.7944,36.9996,56506.0
2022-12-30 09:30:00,36.82,37.29,36.38,37.18,97254.0,35.9832,36.4426,35.5532,36.3351,97254.0
2022-12-30 10:00:00,37.16,37.52,36.84,37.45,51829.0,36.3155,36.6673,36.0028,36.5989,51829.0
2022-12-30 10:30:00,37.44,37.56,37.17,37.25,35356.0,36.5892,36.7064,36.3253,36.4035,35356.0
2022-12-30 11:00:00,37.24,37.45,37.06,37.06,19017.0,36.3937,36.5989,36.2178,36.2178,19017.0
2022-12-30 11:30:00,37.05,37.36,36.99,37.35,35191.0,36.208,36.511,36.1494,36.5012,35191.0
2022-12-30 12:00:00,37.38,37.38,37.16,37.22,27635.0,36.5305,36.5305,36.3155,36.3742,27635.0
2022-12-30 12:30:00,37.23,37.4,37.2,37.33,52608.0,36.3839,36.5501,36.3546,36.4817,52608.0
2022-12-30 13:00:00,37.33,37.34,36.59,36.81,38896.0,36.4817,36.4914,35.7585,35.9735,38896.0
2022-12-30 13:30:00,36.78,37.13,36.78,37.04,33269.0,35.9442,36.2862,35.9442,36.1982,33269.0
2022-12-30 14:00:00,37.04,37.11,36.7,36.85,54887.0,36.1982,36.2667,35.866,36.0126,54887.0
2022-12-30 14:30:00,36.85,36.96,36.55,36.69,26199.0,36.0126,36.1201,35.7194,35.8562,26199.0
2022-12-30 15:00:00,36.75,37.27,36.74,37.05,30465.0,35.9148,36.423,35.9051,36.208,30465.0
2022-12-30 15:30:00,37.05,37.75,37.05,37.54,172557.0,36.208,36.8921,36.208,36.6869,172557.0
2023-01-03 09:30:00,38.58,39.43,37.7,37.72,377249.0,37.7032,38.5339,36.8432,36.8628,377249.0
2023-01-03 10:00:00,37.72,38.03,37.04,37.28,235066.0,36.8628,37.1657,36.1982,36.4328,235066.0
2023-01-03 10:30:00,37.37,38.04,37.12,38.03,124358.0,36.5207,37.1755,36.2764,37.1657,124358.0
2023-01-03 11:00:00,38.05,38.17,37.01,37.14,214321.0,37.1853,37.3026,36.1689,36.296,214321.0
2023-01-03 11:30:00,37.12,37.12,36.45,36.55,107138.0,36.2764,36.2764,35.6217,35.7194,107138.0
2023-01-03 12:00:00,36.53,36.8,36.46,36.76,57436.0,35.6998,35.9637,35.6314,35.9246,57436.0
2023-01-03 12:30:00,36.78,37.11,36.2,36.6,185051.0,35.9442,36.2667,35.3773,35.7682,185051.0
2023-01-03 13:00:00,36.64,37.05,36.52,37.03,25274.0,35.8073,36.208,35.6901,36.1885,25274.0
2023-01-03 13:30:00,37.03,37.03,36.57,36.8,31670.0,36.1885,36.1885,35.7389,35.9637,31670.0
2023-01-03 14:00:00,36.79,36.8,36.11,36.18,56555.0,35.9539,35.9637,35.2894,35.3578,56555.0
2023-01-03 14:30:00,36.17,36.88,35.92,36.68,58961.0,35.348,36.0419,35.1037,35.8464,58961.0
2023-01-03 15:00:00,36.66,37.03,36.5,36.7,195749.0,35.8269,36.1885,35.6705,35.866,195749.0
2023-01-03 15:30:00,36.72,37.11,36.68,36.88,61250.0,35.8855,36.2667,35.8464,36.0419,61250.0
2023-01-04 09:30:00,37.7,38.7,37.56,38.24,195207.0,36.8432,37.8205,36.7064,37.371,195207.0
2023-01-04 10:00:00,38.23,38.55,37.44,37.87,266623.0,37.3612,37.6739,36.5892,37.0094,266623.0
2023-01-04 10:30:00,37.86,38.37,37.69,38.16,122121.0,36.9996,37.498,36.8335,37.2928,122121.0
2023-01-04 11:00:00,38.22,38.6,38.06,38.39,78943.0,37.3514,37.7228,37.1951,37.5176,78943.0
2023-01-04 11:30:00,38.43,38.96,38.43,38.91,80190.0,37.5567,38.0746,37.5567,38.0257,80190.0
2023-01-04 12:00:00,38.9,38.94,38.53,38.58,19272.0,38.016,38.0551,37.6544,37.7032,19272.0
2023-01-04 12:30:00,38.59,38.94,38.57,38.57,46169.0,37.713,38.0551,37.6935,37.6935,46169.0
2023-01-04 13:00:00,38.53,38.8,38.37,38.71,22924.0,37.6544,37.9182,37.498,37.8303,22924.0
2023-01-04 13:30:00,38.71,38.91,38.55,38.55,46077.0,37.8303,38.0257,37.6739,37.6739,46077.0
2023-01-04 14:00:00,38.33,38.95,37.72,37.8,96436.0,37.4589,38.0648,36.8628,36.941,96436.0
2023-01-04 14:30:00,37.75,38.44,37.75,38.44,41907.0,36.8921,37.5664,36.8921,37.5664,41907.0
2023-01-04 15:00:00,38.43,38.66,38.21,38.24,27945.0,37.5567,37.7814,37.3417,37.371,27945.0
2023-01-04 15:30:00,38.21,38.29,37.7,38.26,159410.0,37.3417,37.4198,36.8432,37.3905,159410.0
2023-01-05 09:30:00,37.55,37.68,36.16,36.69,256908.0,36.6967,36.8237,35.3382,35.8562,256908.0
2023-01-05 10:00:00,36.71,37.45,36.57,37.25,84509.0,35.8757,36.5989,35.7389,36.4035,84509.0
2023-01-05 10:30:00,37.2,37.44,36.93,37.0,17000.0,36.3546,36.5892,36.0907,36.1592,17000.0
2023-01-05 11:00:00,36.95,37.06,36.59,36.7,28524.0,36.1103,36.2178,35.7585,35.866,28524.0
2023-01-05 11:30:00,36.72,37.02,36.68,36.81,29806.0,35.8855,36.1787,35.8464,35.9735,29806.0
2023-01-05 12:00:00,36.81,37.07,36.68,36.98,18421.0,35.9735,36.2276,35.8464,36.1396,18421.0
2023-01-05 12:30:00,36.96,37.15,36.82,36.86,24041.0,36.1201,36.3057,35.9832,36.0223,24041.0
2023-01-05 13:00:00,36.81,37.5,36.74,37.38,38274.0,35.9735,36.6478,35.9051,36.5305,38274.0
2023-01-05 13:30:00,37.37,37.55,37.22,37.27,48895.0,36.5207,36.6967,36.3742,36.423,48895.0
2023-01-05 14:00:00,37.25,37.38,37.06,37.12,43610.0,36.4035,36.5305,36.2178,36.2764,43610.0
2023-01-05 14:30:00,37.12,37.62,37.11,37.3,22168.0,36.2764,36.7651,36.2667,36.4523,22168.0
2023-01-05 15:00:00,37.27,37.27,36.93,36.97,22501.0,36.423,36.423,36.0907,36.1298,22501.0
2023-01-05 15:30:00,36.96,37.19,36.84,36.97,103375.0,36.1201,36.3448,36.0028,36.1298,103375.0
2023-01-06 09:30:00,37.96,38.44,37.08,37.43,203445.0,37.0973,37.5664,36.2373,36.5794,203445.0
2023-01-06 10:00:00,37.51,38.51,37.51,38.3,155621.0,36.6576,37.6348,36.6576,37.4296,155621.0
2023-01-06 10:30:00,38.36,39.39,38.32,39.25,123179.0,37.4882,38.4948,37.4492,38.358,123179.0
2023-01-06 11:00:00,39.26,39.35,39.01,39.19,120785.0,38.3678,38.4557,38.1235,38.2994,120785.0
2023-01-06 11:30:00,39.21,39.66,39.11,39.5,104679.0,38.3189,38.7587,38.2212,38.6023,104679.0
2023-01-06 12:00:00,39.51,39.54,39.13,39.13,49279.0,38.6121,38.6414,38.2407,38.2407,49279.0
2023-01-06 12:30:00,39.14,39.22,38.89,39.01,74505.0,38.2505,38.3287,38.0062,38.1235,74505.0
2023-01-06 13:00:00,39.0,39.26,38.98,39.26,105465.0,38.1137,38.3678,38.0942,38.3678,105465.0
2023-01-06 13:30:00,39.26,39.41,39.19,39.3,28736.0,38.3678,38.5144,38.2994,38.4069,28736.0
2023-01-06 14:00:00,39.3,39.57,39.29,39.37,44913.0,38.4069,38.6707,38.3971,38.4753,44913.0
2023-01-06 14:30:00,39.42,39.67,39.42,39.55,32786.0,38.5242,38.7685,38.5242,38.6512,32786.0
2023-01-06 15:00:00,39.59,39.75,39.44,39.47,47891.0,38.6903,38.8467,38.5437,38.573,47891.0
2023-01-06 15:30:00,39.44,39.62,39.32,39.45,110797.0,38.5437,38.7196,38.4264,38.5535,110797.0
2023-01-09 09:30:00,40.38,40.62,39.76,40.5,198302.0,39.4623,39.6969,38.8564,39.5796,198302.0
2023-01-09 10:00:00,40.52,40.77,40.36,40.55,114426.0,39.5992,39.8435,39.4428,39.6285,114426.0
2023-01-09 10:30:00,40.56,40.85,40.51,40.63,91639.0,39.6382,39.9217,39.5894,39.7067,91639.0
2023-01-09 11:00:00,40.66,41.13,40.63,41.02,88570.0,39.736,40.1953,39.7067,40.0878,88570.0
2023-01-09 11:30:00,41.0,41.1,40.8,41.01,33681.0,40.0682,40.166,39.8728,40.078,33681.0
2023-01-09 12:00:00,41.0,41.04,40.8,40.96,11402.0,40.0682,40.1073,39.8728,40.0292,11402.0
2023-01-09 12:30:00,40.96,40.96,40.68,40.77,31624.0,40.0292,40.0292,39.7555,39.8435,31624.0
2023-01-09 13:00:00,40.75,40.8,40.55,40.72,38896.0,39.8239,39.8728,39.6285,39.7946,38896.0
2023-01-09 13:30:00,40.72,40.73,40.04,40.28,44233.0,39.7946,39.8044,39.1301,39.3646,44233.0
2023-01-09 14:00:00,40.43,40.46,40.12,40.43,36254.0,39.5112,39.5405,39.2082,39.5112,36254.0
2023-01-09 14:30:00,40.32,40.38,39.82,39.86,36619.0,39.4037,39.4623,38.9151,38.9542,36619.0
2023-01-09 15:00:00,39.82,39.97,39.7,39.78,40231.0,38.9151,39.0617,38.7978,38.876,40231.0
2023-01-09 15:30:00,39.81,39.81,39.49,39.65,286078.0,38.9053,38.9053,38.5926,38.7489,286078.0
2023-01-10 09:30:00,39.44,40.22,39.3,39.69,106007.0,38.5437,39.306,38.4069,38.788,106007.0
2023-01-10 10:00:00,39.85,40.39,39.73,40.0,41889.0,38.9444,39.4721,38.8271,39.091,41889.0
2023-01-10 10:30:00,39.87,40.21,39.43,40.21,40139.0,38.9639,39.2962,38.5339,39.2962,40139.0
2023-01-10 11:00:00,40.22,40.47,40.18,40.23,28122.0,39.306,39.5503,39.2669,39.3157,28122.0
2023-01-10 11:30:00,40.26,40.41,40.16,40.4,11454.0,39.3451,39.4917,39.2473,39.4819,11454.0
2023-01-10 12:00:00,40.13,40.55,40.07,40.47,26687.0,39.218,39.6285,39.1594,39.5503,26687.0
2023-01-10 12:30:00,40.55,40.87,40.55,40.69,150681.0,39.6285,39.9412,39.6285,39.7653,150681.0
2023-01-10 13:00:00,40.65,40.9,40.64,40.81,16003.0,39.7262,39.9705,39.7164,39.8826,16003.0
2023-01-10 13:30:00,40.86,41.0,40.84,41.0,20568.0,39.9314,40.0682,39.9119,40.0682,20568.0
2023-01-10 14:00:00,41.05,41.23,41.01,41.2,27241.0,40.1171,40.293,40.078,40.2637,27241.0
2023-01-10 14:30:00,41.19,41.31,41.03,41.07,21376.0,40.2539,40.3712,40.0976,40.1367,21376.0
2023-01-10 15:00:00,41.11,41.16,40.87,40.95,13113.0,40.1757,40.2246,39.9412,40.0194,13113.0
2023-01-10 15:30:00,40.97,41.45,40.94,41.4,67296.0,40.0389,40.508,40.0096,40.4592,67296.0
2023-01-11 09:30:00,41.91,42.53,41.5,42.37,116183.0,40.9576,41.5635,40.5569,41.4071,116183.0
2023-01-11 10:00:00,42.4,42.51,42.21,42.51,33814.0,41.4364,41.5439,41.2508,41.5439,33814.0
2023-01-11 10:30:00,42.46,42.46,41.75,41.75,42288.0,41.4951,41.4951,40.8012,40.8012,42288.0
2023-01-11 11:00:00,41.77,42.25,41.77,42.21,23059.0,40.8208,41.2898,40.8208,41.2508,23059.0
2023-01-11 11:30:00,42.26,42.42,42.22,42.3,4828.0,41.2996,41.456,41.2605,41.3387,4828.0
2023-01-11 12:00:00,42.32,42.51,42.27,42.37,18989.0,41.3583,41.5439,41.3094,41.4071,18989.0
2023-01-11 12:30:00,42.28,42.34,42.2,42.25,20086.0,41.3192,41.3778,41.241,41.2898,20086.0
2023-01-11 13:00:00,42.24,42.53,42.22,42.42,21732.0,41.2801,41.5635,41.2605,41.456,21732.0
2023-01-11 13:30:00,42.43,42.5,42.28,42.32,10092.0,41.4658,41.5342,41.3192,41.3583,10092.0
2023-01-11 14:00:00,42.37,42.42,42.28,42.37,42761.0,41.4071,41.456,41.3192,41.4071,42761.0
2023-01-11 14:30:00,42.37,42.5,42.37,42.43,37608.0,41.4071,41.5342,41.4071,41.4658,37608.0
2023-01-11 15:00:00,42.45,42.73,42.43,42.55,62503.0,41.4853,41.7589,41.4658,41.583,62503.0
2023-01-11 15:30:00,42.54,42.93,42.46,42.89,126600.0,41.5733,41.9544,41.4951,41.9153,126600.0
2023-01-12 09:30:00,43.5,43.5,42.3,42.57,163388.0,42.5114,42.5114,41.3387,41.6026,163388.0
2023-01-12 10:00:00,42.73,43.94,42.73,43.64,161579.0,41.7589,42.9414,41.7589,42.6483,161579.0
2023-01-12 10:30:00,43.6,44.0,43.21,43.54,57910.0,42.6092,43.0001,42.228,42.5505,57910.0
2023-01-12 11:00:00,43.44,43.75,43.17,43.73,27028.0,42.4528,42.7558,42.1889,42.7362,27028.0
2023-01-12 11:30:00,43.71,44.2,43.5,44.08,27309.0,42.7167,43.1955,42.5114,43.0783,27309.0
2023-01-12 12:00:00,44.11,44.54,44.08,44.53,65626.0,43.1076,43.5278,43.0783,43.518,65626.0
2023-01-12 12:30:00,44.56,44.69,44.42,44.63,48564.0,43.5473,43.6744,43.4105,43.6158,48564.0
2023-01-12 13:00:00,44.66,45.04,44.12,44.13,53547.0,43.6451,44.0164,43.1173,43.1271,53547.0
2023-01-12 13:30:00,44.18,44.85,43.98,44.79,35924.0,43.176,43.8308,42.9805,43.7721,35924.0
2023-01-12 14:00:00,44.88,44.88,44.61,44.71,13219.0,43.8601,43.8601,43.5962,43.6939,13219.0
2023-01-12 14:30:00,44.62,45.0,44.61,44.81,36323.0,43.606,43.9773,43.5962,43.7917,36323.0
2023-01-12 15:00:00,44.78,44.91,44.58,44.85,29397.0,43.7623,43.8894,43.5669,43.8308,29397.0
2023-01-12 15:30:00,44.8,45.09,44.58,45.04,66359.0,43.7819,44.0653,43.5669,44.0164,66359.0
2023-01-13 09:30:00,44.0,44.61,44.0,44.55,76000.0,43.0001,43.5962,43.0001,43.5376,76000.0
2023-01-13 10:00:00,44.42,45.16,44.41,45.08,76464.0,43.4105,44.1337,43.4008,44.0555,76464.0
2023-01-13 10:30:00,45.12,45.37,44.9,45.25,30217.0,44.0946,44.3389,43.8796,44.2217,30217.0
2023-01-13 11:00:00,45.21,45.46,45.04,45.29,48485.0,44.1826,44.4269,44.0164,44.2608,48485.0
2023-01-13 11:30:00,45.32,45.33,44.92,45.11,23567.0,44.2901,44.2998,43.8992,44.0848,23567.0
2023-01-13 12:00:00,45.22,45.56,45.17,45.54,28680.0,44.1923,44.5246,44.1435,44.5051,28680.0
2023-01-13 12:30:00,45.46,45.64,45.31,45.53,59225.0,44.4269,44.6028,44.2803,44.4953,59225.0
2023-01-13 13:00:00,45.57,45.62,45.29,45.41,15735.0,44.5344,44.5833,44.2608,44.378,15735.0
2023-01-13 13:30:00,45.47,45.9,45.44,45.8,20110.0,44.4367,44.8569,44.4073,44.7592,20110.0
2023-01-13 14:00:00,45.83,45.86,45.52,45.57,22625.0,44.7885,44.8178,44.4855,44.5344,22625.0
2023-01-13 14:30:00,45.58,45.6,45.35,45.39,21882.0,44.5442,44.5637,44.3194,44.3585,21882.0
2023-01-13 15:00:00,45.41,45.78,45.39,45.78,9624.0,44.378,44.7396,44.3585,44.7396,9624.0
2023-01-13 15:30:00,45.77,46.1,45.74,45.89,55638.0,44.7298,45.0523,44.7005,44.8471,55638.0
2023-01-17 09:30:00,45.83,46.06,45.24,45.87,82615.0,44.7885,45.0133,44.2119,44.8276,82615.0
2023-01-17 10:00:00,45.99,46.43,45.97,46.13,30153.0,44.9448,45.3748,44.9253,45.0817,30153.0
2023-01-17 10:30:00,46.05,46.05,45.42,45.7,51938.0,45.0035,45.0035,44.3878,44.6614,51938.0
2023-01-17 11:00:00,45.74,45.79,45.3,45.53,25360.0,44.7005,44.7494,44.2705,44.4953,25360.0
2023-01-17 11:30:00,45.47,45.58,45.31,45.53,15189.0,44.4367,44.5442,44.2803,44.4953,15189.0
2023-01-17 12:00:00,45.53,45.7,45.34,45.46,10769.0,44.4953,44.6614,44.3096,44.4269,10769.0
2023-01-17 12:30:00,45.42,45.66,45.41,45.6,8849.0,44.3878,44.6223,44.378,44.5637,8849.0
2023-01-17 13:00:00,45.63,45.65,45.48,45.56,4849.0,44.593,44.6126,44.4464,44.5246,4849.0
2023-01-17 13:30:00,45.59,45.76,45.54,45.67,4103.0,44.5539,44.7201,44.5051,44.6321,4103.0
2023-01-17 14:00:00,45.65,45.72,45.29,45.45,21524.0,44.6126,44.681,44.2608,44.4171,21524.0
2023-01-17 14:30:00,45.51,45.67,45.46,45.46,9133.0,44.4758,44.6321,44.4269,44.4269,9133.0
2023-01-17 15:00:00,45.56,45.76,45.56,45.66,8847.0,44.5246,44.7201,44.5246,44.6223,8847.0
2023-01-17 15:30:00,45.64,45.77,45.47,45.69,32517.0,44.6028,44.7298,44.4367,44.6517,32517.0
2023-01-18 09:30:00,46.14,46.89,45.95,46.82,85666.0,45.0914,45.8244,44.9058,45.756,85666.0
2023-01-18 10:00:00,46.88,47.21,46.69,47.13,55348.0,45.8146,46.1371,45.6289,46.0589,55348.0
2023-01-18 10:30:00,47.01,47.01,45.71,45.96,77052.0,45.9417,45.9417,44.6712,44.9155,77052.0
2023-01-18 11:00:00,45.92,46.09,44.87,45.09,71085.0,44.8764,45.0426,43.8503,44.0653,71085.0
2023-01-18 11:30:00,45.07,45.08,44.31,44.64,166043.0,44.0458,44.0555,43.303,43.6255,166043.0
2023-01-18 12:00:00,44.74,44.82,44.23,44.25,121067.0,43.7233,43.8014,43.2248,43.2444,121067.0
2023-01-18 12:30:00,44.26,44.36,43.97,44.05,18366.0,43.2542,43.3519,42.9708,43.0489,18366.0
2023-01-18 13:00:00,44.02,44.3,43.64,44.3,61169.0,43.0196,43.2933,42.6483,43.2933,61169.0
2023-01-18 13:30:00,44.39,44.83,44.26,44.34,24967.0,43.3812,43.8112,43.2542,43.3323,24967.0
2023-01-18 14:00:00,44.29,44.31,43.98,44.21,20619.0,43.2835,43.303,42.9805,43.2053,20619.0
2023-01-18 14:30:00,44.29,44.29,43.91,43.91,10279.0,43.2835,43.2835,42.9121,42.9121,10279.0
2023-01-18 15:00:00,43.88,44.06,43.71,43.86,16515.0,42.8828,43.0587,42.7167,42.8633,16515.0
2023-01-18 15:30:00,43.8,43.8,43.41,43.46,60168.0,42.8046,42.8046,42.4235,42.4723,60168.0
2023-01-19 09:30:00,42.6,42.89,41.95,42.21,113303.0,41.6319,41.9153,40.9967,41.2508,113303.0
2023-01-19 10:00:00,42.13,42.45,41.69,41.9,41381.0,41.1726,41.4853,40.7426,40.9478,41381.0
2023-01-19 10:30:00,41.86,41.93,41.3,41.45,36043.0,40.9087,40.9771,40.3614,40.508,36043.0
2023-01-19 11:00:00,41.45,41.99,41.45,41.46,28902.0,40.508,41.0358,40.508,40.5178,28902.0
2023-01-19 11:30:00,41.48,41.65,41.29,41.64,32645.0,40.5373,40.7035,40.3517,40.6937,32645.0
2023-01-19 12:00:00,41.71,42.21,41.71,41.91,55096.0,40.7621,41.2508,40.7621,40.9576,55096.0
2023-01-19 12:30:00,41.8,41.89,41.66,41.89,15653.0,40.8501,40.938,40.7133,40.938,15653.0
2023-01-19 13:00:00,41.96,42.2,41.87,42.02,23865.0,41.0064,41.241,40.9185,41.0651,23865.0
2023-01-19 13:30:00,42.07,42.75,42.07,42.3,43767.0,41.1139,41.7785,41.1139,41.3387,43767.0
2023-01-19 14:00:00,42.35,42.8,42.14,42.69,41232.0,41.3876,41.8273,41.1823,41.7198,41232.0
2023-01-19 14:30:00,42.65,42.8,42.44,42.5,28253.0,41.6808,41.8273,41.4755,41.5342,28253.0
2023-01-19 15:00:00,42.51,42.63,42.3,42.41,18103.0,41.5439,41.6612,41.3387,41.4462,18103.0
2023-01-19 15:30:00,42.35,42.42,42.12,42.16,28823.0,41.3876,41.456,41.1628,41.2019,28823.0
2023-01-20 09:30:00,42.58,43.15,41.64,43.07,104031.0,41.6123,42.1694,40.6937,42.0912,104031.0
2023-01-20 10:00:00,42.95,43.33,42.84,43.27,43764.0,41.9739,42.3453,41.8664,42.2867,43764.0
2023-01-20 10:30:00,43.32,43.37,42.7,42.7,40122.0,42.3355,42.3844,41.7296,41.7296,40122.0
2023-01-20 11:00:00,42.76,43.34,42.76,43.29,37675.0,41.7883,42.3551,41.7883,42.3062,37675.0
2023-01-20 11:30:00,43.3,43.36,42.95,43.11,20199.0,42.316,42.3746,41.9739,42.1303,20199.0
2023-01-20 12:00:00,43.21,43.35,43.1,43.27,9767.0,42.228,42.3648,42.1205,42.2867,9767.0
2023-01-20 12:30:00,43.23,43.24,42.98,42.99,9200.0,42.2476,42.2573,42.0033,42.013,9200.0
2023-01-20 13:00:00,43.01,43.15,42.66,42.78,20715.0,42.0326,42.1694,41.6905,41.8078,20715.0
2023-01-20 13:30:00,42.86,43.45,42.84,43.39,29299.0,41.886,42.4626,41.8664,42.4039,29299.0
2023-01-20 14:00:00,43.4,43.56,43.36,43.55,24951.0,42.4137,42.5701,42.3746,42.5603,24951.0
2023-01-20 14:30:00,43.53,43.81,43.51,43.81,24166.0,42.5408,42.8144,42.5212,42.8144,24166.0
2023-01-20 15:00:00,43.82,44.12,43.82,43.98,44667.0,42.8242,43.1173,42.8242,42.9805,44667.0
2023-01-20 15:30:00,43.92,44.28,43.85,44.22,59549.0,42.9219,43.2737,42.8535,43.2151,59549.0
2023-01-23 09:30:00,44.52,44.9,43.92,44.66,74639.0,43.5083,43.8796,42.9219,43.6451,74639.0
2023-01-23 10:00:00,44.72,45.26,44.63,45.17,52938.0,43.7037,44.2314,43.6158,44.1435,52938.0
2023-01-23 10:30:00,45.24,45.46,45.16,45.42,34363.0,44.2119,44.4269,44.1337,44.3878,34363.0
2023-01-23 11:00:00,45.41,45.79,45.37,45.53,49738.0,44.378,44.7494,44.3389,44.4953,49738.0
2023-01-23 11:30:00,45.53,45.73,45.47,45.73,15135.0,44.4953,44.6908,44.4367,44.6908,15135.0
2023-01-23 12:00:00,45.71,45.82,45.44,45.81,28581.0,44.6712,44.7787,44.4073,44.7689,28581.0
2023-01-23 12:30:00,45.78,46.13,45.78,46.12,22476.0,44.7396,45.0817,44.7396,45.0719,22476.0
2023-01-23 13:00:00,46.16,46.31,46.11,46.21,8056.0,45.111,45.2576,45.0621,45.1598,8056.0
2023-01-23 13:30:00,46.27,46.39,46.15,46.21,17580.0,45.2185,45.3358,45.1012,45.1598,17580.0
2023-01-23 14:00:00,46.18,46.18,45.69,45.71,14415.0,45.1305,45.1305,44.6517,44.6712,14415.0
2023-01-23 14:30:00,45.74,45.87,45.01,45.22,77050.0,44.7005,44.8276,43.9871,44.1923,77050.0
2023-01-23 15:00:00,45.24,45.66,45.1,45.58,30986.0,44.2119,44.6223,44.0751,44.5442,30986.0
2023-01-23 15:30:00,45.58,46.04,45.47,45.91,52430.0,44.5442,44.9937,44.4367,44.8667,52430.0
2023-01-24 09:30:00,45.32,45.72,44.85,44.85,161961.0,44.2901,44.681,43.8308,43.8308,161961.0
2023-01-24 10:00:00,44.89,45.83,44.79,45.51,49451.0,43.8698,44.7885,43.7721,44.4758,49451.0
2023-01-24 10:30:00,45.54,46.04,45.29,45.95,38281.0,44.5051,44.9937,44.2608,44.9058,38281.0
2023-01-24 11:00:00,46.0,46.13,45.77,46.12,94309.0,44.9546,45.0817,44.7298,45.0719,94309.0
2023-01-24 11:30:00,46.04,46.05,45.78,45.8,50353.0,44.9937,45.0035,44.7396,44.7592,50353.0
2023-01-24 12:00:00,45.78,46.06,45.6,46.06,61395.0,44.7396,45.0133,44.5637,45.0133,61395.0
2023-01-24 12:30:00,45.98,46.05,45.81,45.91,17777.0,44.9351,45.0035,44.7689,44.8667,17777.0
2023-01-24 13:00:00,45.83,45.99,45.68,45.92,37081.0,44.7885,44.9448,44.6419,44.8764,37081.0
2023-01-24 13:30:00,46.02,46.2,45.99,46.04,49778.0,44.9742,45.1501,44.9448,44.9937,49778.0
2023-01-24 14:00:00,45.98,45.98,45.71,45.77,44784.0,44.9351,44.9351,44.6712,44.7298,44784.0
2023-01-24 14:30:00,45.79,45.99,45.78,45.95,8962.0,44.7494,44.9448,44.7396,44.9058,8962.0
2023-01-24 15:00:00,45.99,46.0,45.74,45.86,36736.0,44.9448,44.9546,44.7005,44.8178,36736.0
2023-01-24 15:30:00,45.72,45.73,45.42,45.53,130612.0,44.681,44.6908,44.3878,44.4953,130612.0
2023-01-25 09:30:00,44.39,44.39,43.36,43.36,144949.0,43.3812,43.3812,42.3746,42.3746,144949.0
2023-01-25 10:00:00,43.36,44.12,43.31,43.77,25421.0,42.3746,43.1173,42.3258,42.7753,25421.0
2023-01-25 10:30:00,43.8,44.09,43.54,44.06,26847.0,42.8046,43.088,42.5505,43.0587,26847.0
2023-01-25 11:00:00,44.06,44.67,44.02,44.54,32318.0,43.0587,43.6548,43.0196,43.5278,32318.0
2023-01-25 11:30:00,44.57,44.88,44.46,44.73,17333.0,43.5571,43.8601,43.4496,43.7135,17333.0
2023-01-25 12:00:00,44.63,44.68,44.39,44.42,15234.0,43.6158,43.6646,43.3812,43.4105,15234.0
2023-01-25 12:30:00,44.47,44.79,44.45,44.74,77857.0,43.4594,43.7721,43.4398,43.7233,77857.0
2023-01-25 13:00:00,44.71,45.22,44.7,45.22,43054.0,43.6939,44.1923,43.6842,44.1923,43054.0
2023-01-25 13:30:00,45.26,45.36,44.96,45.16,66807.0,44.2314,44.3292,43.9383,44.1337,66807.0
2023-01-25 14:00:00,45.21,45.66,45.16,45.36,24946.0,44.1826,44.6223,44.1337,44.3292,24946.0
2023-01-25 14:30:00,45.38,45.58,45.26,45.54,10285.0,44.3487,44.5442,44.2314,44.5051,10285.0
2023-01-25 15:00:00,45.65,45.82,45.54,45.68,19024.0,44.6126,44.7787,44.5051,44.6419,19024.0
2023-01-25 15:30:00,45.81,45.95,45.62,45.88,32830.0,44.7689,44.9058,44.5833,44.8373,32830.0
2023-01-26 09:30:00,47.0,47.67,45.5,45.77,441152.0,45.9319,46.5867,44.466,44.7298,441152.0
2023-01-26 10:00:00,45.81,46.18,45.44,45.97,133946.0,44.7689,45.1305,44.4073,44.9253,133946.0
2023-01-26 10:30:00,45.89,46.11,45.09,45.09,132425.0,44.8471,45.0621,44.0653,44.0653,132425.0
2023-01-26 11:00:00,45.08,45.53,45.08,45.48,24857.0,44.0555,44.4953,44.0555,44.4464,24857.0
2023-01-26 11:30:00,45.54,45.69,45.36,45.56,16577.0,44.5051,44.6517,44.3292,44.5246,16577.0
2023-01-26 12:00:00,45.69,46.09,45.65,45.79,120394.0,44.6517,45.0426,44.6126,44.7494,120394.0
2023-01-26 12:30:00,45.81,45.93,45.56,45.77,15440.0,44.7689,44.8862,44.5246,44.7298,15440.0
2023-01-26 13:00:00,45.73,45.87,45.51,45.76,41231.0,44.6908,44.8276,44.4758,44.7201,41231.0
2023-01-26 13:30:00,45.82,46.15,45.8,45.93,24260.0,44.7787,45.1012,44.7592,44.8862,24260.0
2023-01-26 14:00:00,45.84,46.2,45.79,45.97,10960.0,44.7983,45.1501,44.7494,44.9253,10960.0
2023-01-26 14:30:00,46.01,46.23,45.95,46.1,42786.0,44.9644,45.1794,44.9058,45.0523,42786.0
2023-01-26 15:00:00,46.12,46.23,45.95,46.2,20929.0,45.0719,45.1794,44.9058,45.1501,20929.0
2023-01-26 15:30:00,46.15,46.78,46.0,46.69,111573.0,45.1012,45.7169,44.9546,45.6289,111573.0
2023-01-27 09:30:00,46.27,47.17,46.16,46.99,61935.0,45.2185,46.098,45.111,45.9221,61935.0
2023-01-27 10:00:00,46.99,47.55,46.84,46.94,55642.0,45.9221,46.4694,45.7755,45.8733,55642.0
2023-01-27 10:30:00,46.93,47.04,46.13,46.34,65447.0,45.8635,45.971,45.0817,45.2869,65447.0
2023-01-27 11:00:00,46.28,46.57,46.13,46.56,35819.0,45.2283,45.5117,45.0817,45.5019,35819.0
2023-01-27 11:30:00,46.57,46.96,46.57,46.93,20327.0,45.5117,45.8928,45.5117,45.8635,20327.0
2023-01-27 12:00:00,46.84,47.18,46.8,47.08,7878.0,45.7755,46.1078,45.7364,46.0101,7878.0
2023-01-27 12:30:00,47.1,47.31,47.08,47.29,17359.0,46.0296,46.2349,46.0101,46.2153,17359.0
2023-01-27 13:00:00,47.3,47.38,47.21,47.32,17390.0,46.2251,46.3033,46.1371,46.2446,17390.0
2023-01-27 13:30:00,47.39,47.55,47.36,47.51,15352.0,46.313,46.4694,46.2837,46.4303,15352.0
2023-01-27 14:00:00,47.51,47.66,47.5,47.61,10381.0,46.4303,46.5769,46.4205,46.528,10381.0
2023-01-27 14:30:00,47.61,47.71,47.52,47.62,29333.0,46.528,46.6258,46.4401,46.5378,29333.0
2023-01-27 15:00:00,47.63,47.93,47.6,47.89,37058.0,46.5476,46.8408,46.5183,46.8017,37058.0
2023-01-27 15:30:00,47.9,47.93,47.29,47.42,92361.0,46.8114,46.8408,46.2153,46.3424,92361.0
2023-01-30 09:30:00,46.09,46.73,46.0,46.64,66336.0,45.0426,45.668,44.9546,45.5801,66336.0
2023-01-30 10:00:00,46.69,47.42,46.67,46.68,26172.0,45.6289,46.3424,45.6094,45.6192,26172.0
2023-01-30 10:30:00,46.73,46.75,46.0,46.24,32356.0,45.668,45.6876,44.9546,45.1892,32356.0
2023-01-30 11:00:00,46.3,46.69,46.22,46.5,21451.0,45.2478,45.6289,45.1696,45.4433,21451.0
2023-01-30 11:30:00,46.63,46.63,46.06,46.43,14795.0,45.5703,45.5703,45.0133,45.3748,14795.0
2023-01-30 12:00:00,46.37,46.62,46.26,46.51,10516.0,45.3162,45.5605,45.2087,45.453,10516.0
2023-01-30 12:30:00,46.51,46.51,46.11,46.19,6233.0,45.453,45.453,45.0621,45.1403,6233.0
2023-01-30 13:00:00,46.17,46.69,46.13,46.52,9452.0,45.1208,45.6289,45.0817,45.4628,9452.0
2023-01-30 13:30:00,46.37,46.37,46.1,46.28,7362.0,45.3162,45.3162,45.0523,45.2283,7362.0
2023-01-30 14:00:00,46.25,46.39,45.93,46.01,12868.0,45.1989,45.3358,44.8862,44.9644,12868.0
2023-01-30 14:30:00,46.0,46.02,45.7,45.85,10716.0,44.9546,44.9742,44.6614,44.808,10716.0
2023-01-30 15:00:00,45.88,46.0,45.51,45.51,18101.0,44.8373,44.9546,44.4758,44.4758,18101.0
2023-01-30 15:30:00,45.5,45.86,45.35,45.46,49598.0,44.466,44.8178,44.3194,44.4269,49598.0
2023-01-31 09:30:00,45.75,46.79,45.75,46.36,72603.0,44.7103,45.7267,44.7103,45.3064,72603.0
2023-01-31 10:00:00,46.23,47.01,46.1,46.98,20868.0,45.1794,45.9417,45.0523,45.9124,20868.0
2023-01-31 10:30:00,47.06,47.75,47.01,47.66,44051.0,45.9905,46.6649,45.9417,46.5769,44051.0
2023-01-31 11:00:00,47.78,47.83,47.58,47.78,49892.0,46.6942,46.743,46.4987,46.6942,49892.0
2023-01-31 11:30:00,47.7,48.12,47.7,48.0,44172.0,46.616,47.0264,46.616,46.9092,44172.0
2023-01-31 12:00:00,47.99,48.01,47.79,47.92,24879.0,46.8994,46.9189,46.7039,46.831,24879.0
2023-01-31 12:30:00,47.91,48.06,47.86,47.87,6837.0,46.8212,46.9678,46.7724,46.7821,6837.0
2023-01-31 13:00:00,47.86,48.05,47.84,47.89,13321.0,46.7724,46.958,46.7528,46.8017,13321.0
2023-01-31 13:30:00,47.99,48.19,47.92,48.16,24359.0,46.8994,47.0949,46.831,47.0655,24359.0
2023-01-31 14:00:00,48.15,48.26,48.09,48.24,17754.0,47.0558,47.1633,46.9971,47.1437,17754.0
2023-01-31 14:30:00,48.26,48.32,48.16,48.22,55869.0,47.1633,47.2219,47.0655,47.1242,55869.0
2023-01-31 15:00:00,48.23,48.34,47.96,48.02,30573.0,47.1339,47.2414,46.8701,46.9287,30573.0
2023-01-31 15:30:00,48.06,48.78,48.06,48.73,60352.0,46.9678,47.6714,46.9678,47.6226,60352.0
2023-02-01 09:30:00,48.51,49.1,48.2,49.07,53229.0,47.4076,47.9842,47.1046,47.9549,53229.0
2023-02-01 10:00:00,49.05,49.05,48.43,48.93,26845.0,47.9353,47.9353,47.3294,47.818,26845.0
2023-02-01 10:30:00,48.99,49.0,48.05,48.08,31449.0,47.8767,47.8864,46.958,46.9874,31449.0
2023-02-01 11:00:00,48.03,48.6,48.03,48.6,14816.0,46.9385,47.4955,46.9385,47.4955,14816.0
2023-02-01 11:30:00,48.55,48.55,48.11,48.22,10657.0,47.4467,47.4467,47.0167,47.1242,10657.0
2023-02-01 12:00:00,48.17,48.24,47.92,48.11,16997.0,47.0753,47.1437,46.831,47.0167,16997.0
2023-02-01 12:30:00,48.13,48.34,48.08,48.24,15599.0,47.0362,47.2414,46.9874,47.1437,15599.0
2023-02-01 13:00:00,48.15,48.5,48.14,48.25,15226.0,47.0558,47.3978,47.046,47.1535,15226.0
2023-02-01 13:30:00,48.39,48.69,48.34,48.58,26139.0,47.2903,47.5835,47.2414,47.476,26139.0
2023-02-01 14:00:00,48.0,48.82,47.7,48.55,77711.0,46.9092,47.7105,46.616,47.4467,77711.0
2023-02-01 14:30:00,48.58,50.68,47.76,50.18,257085.0,47.476,49.5283,46.6746,49.0396,257085.0
2023-02-01 15:00:00,50.25,51.43,50.22,51.33,175970.0,49.108,50.2612,49.0787,50.1635,175970.0
2023-02-01 15:30:00,51.37,52.28,50.54,50.95,199531.0,50.2026,51.0919,49.3914,49.7921,199531.0
2023-02-02 09:30:00,52.2,53.28,52.19,52.33,200857.0,51.0137,52.0692,51.004,51.1408,200857.0
2023-02-02 10:00:00,52.37,53.05,51.9,52.96,33991.0,51.1799,51.8444,50.7205,51.7565,33991.0
2023-02-02 10:30:00,53.0,54.26,53.0,54.16,100354.0,51.7955,53.0269,51.7955,52.9292,100354.0
2023-02-02 11:00:00,54.11,54.11,53.6,53.87,42455.0,52.8803,52.8803,52.3819,52.6458,42455.0
2023-02-02 11:30:00,53.83,54.01,53.58,53.59,54110.0,52.6067,52.7826,52.3624,52.3721,54110.0
2023-02-02 12:00:00,53.63,53.97,53.6,53.71,20273.0,52.4112,52.7435,52.3819,52.4894,20273.0
2023-02-02 12:30:00,53.75,54.01,53.67,53.87,20368.0,52.5285,52.7826,52.4503,52.6458,20368.0
2023-02-02 13:00:00,53.93,54.12,53.89,54.01,21459.0,52.7044,52.8901,52.6653,52.7826,21459.0
2023-02-02 13:30:00,54.08,54.64,54.06,54.64,55758.0,52.851,53.3983,52.8315,53.3983,55758.0
2023-02-02 14:00:00,54.64,54.68,53.24,53.27,72480.0,53.3983,53.4374,52.0301,52.0594,72480.0
2023-02-02 14:30:00,53.27,53.32,52.5,52.57,53833.0,52.0594,52.1083,51.3069,51.3753,53833.0
2023-02-02 15:00:00,52.47,53.24,52.37,53.06,55004.0,51.2776,52.0301,51.1799,51.8542,55004.0
2023-02-02 15:30:00,53.11,54.03,52.94,53.99,57021.0,51.903,52.8021,51.7369,52.763,57021.0
2023-02-03 09:30:00,52.16,53.71,51.87,53.31,106585.0,50.9746,52.4894,50.6912,52.0985,106585.0
2023-02-03 10:00:00,53.18,53.89,52.72,53.65,83322.0,51.9715,52.6653,51.5219,52.4308,83322.0
2023-02-03 10:30:00,53.73,54.58,53.67,54.09,74429.0,52.509,53.3396,52.4503,52.8608,74429.0
2023-02-03 11:00:00,53.97,54.38,53.95,54.22,16231.0,52.7435,53.1442,52.724,52.9878,16231.0
2023-02-03 11:30:00,54.25,54.41,53.65,53.65,56923.0,53.0171,53.1735,52.4308,52.4308,56923.0
2023-02-03 12:00:00,53.59,54.36,53.53,54.33,22452.0,52.3721,53.1246,52.3135,53.0953,22452.0
2023-02-03 12:30:00,54.3,54.56,53.51,53.51,48148.0,53.066,53.3201,52.294,52.294,48148.0
2023-02-03 13:00:00,53.49,53.56,52.87,52.91,25702.0,52.2744,52.3428,51.6685,51.7076,25702.0
2023-02-03 13:30:00,52.84,53.09,52.45,52.92,47985.0,51.6392,51.8835,51.258,51.7174,47985.0
2023-02-03 14:00:00,52.85,53.01,52.56,52.83,10308.0,51.649,51.8053,51.3655,51.6294,10308.0
2023-02-03 14:30:00,52.82,53.08,52.53,52.7,22598.0,51.6196,51.8737,51.3362,51.5024,22598.0
2023-02-03 15:00:00,52.44,53.17,52.24,53.11,31570.0,51.2483,51.9617,51.0528,51.903,31570.0
2023-02-03 15:30:00,52.99,53.15,52.5,52.84,32168.0,51.7858,51.9421,51.3069,51.6392,32168.0
2023-02-06 09:30:00,51.75,52.31,51.2,51.55,89034.0,50.5739,51.1212,50.0364,50.3785,89034.0
2023-02-06 10:00:00,51.45,51.75,50.35,50.42,70308.0,50.2808,50.5739,49.2058,49.2742,70308.0
2023-02-06 10:30:00,50.39,51.14,50.06,51.06,51275.0,49.2449,49.9778,48.9224,49.8996,51275.0
2023-02-06 11:00:00,50.98,51.38,50.85,51.21,13063.0,49.8214,50.2124,49.6944,50.0462,13063.0
2023-02-06 11:30:00,51.2,51.37,50.68,50.68,14520.0,50.0364,50.2026,49.5283,49.5283,14520.0
2023-02-06 12:00:00,50.78,50.9,50.58,50.71,15915.0,49.626,49.7433,49.4305,49.5576,15915.0
2023-02-06 12:30:00,50.81,51.02,50.61,50.61,9015.0,49.6553,49.8605,49.4599,49.4599,9015.0
2023-02-06 13:00:00,50.64,50.8,50.37,50.55,25123.0,49.4892,49.6455,49.2253,49.4012,25123.0
2023-02-06 13:30:00,50.6,50.64,50.31,50.63,8250.0,49.4501,49.4892,49.1667,49.4794,8250.0
2023-02-06 14:00:00,50.65,50.93,50.59,50.59,17944.0,49.4989,49.7726,49.4403,49.4403,17944.0
2023-02-06 14:30:00,50.62,50.62,50.31,50.51,19135.0,49.4696,49.4696,49.1667,49.3621,19135.0
2023-02-06 15:00:00,50.59,50.59,50.04,50.23,53541.0,49.4403,49.4403,48.9028,49.0885,53541.0
2023-02-06 15:30:00,50.15,50.7,49.93,50.55,67976.0,49.0103,49.5478,48.7953,49.4012,67976.0
2023-02-07 09:30:00,50.01,50.22,49.29,49.76,67257.0,48.8735,49.0787,48.1699,48.6292,67257.0
2023-02-07 10:00:00,49.83,49.83,48.89,48.99,53950.0,48.6976,48.6976,47.7789,47.8767,53950.0
2023-02-07 10:30:00,48.95,49.59,48.95,49.19,34905.0,47.8376,48.463,47.8376,48.0721,34905.0
2023-02-07 11:00:00,49.28,49.67,49.23,49.39,46759.0,48.1601,48.5412,48.1112,48.2676,46759.0
2023-02-07 11:30:00,49.45,49.84,49.43,49.64,58803.0,48.3262,48.7074,48.3067,48.5119,58803.0
2023-02-07 12:00:00,49.77,49.91,49.61,49.61,19508.0,48.6389,48.7758,48.4826,48.4826,19508.0
2023-02-07 12:30:00,49.59,51.57,49.58,51.38,140177.0,48.463,50.398,48.4533,50.2124,140177.0
2023-02-07 13:00:00,51.41,51.62,49.61,49.64,178977.0,50.2417,50.4469,48.4826,48.5119,178977.0
2023-02-07 13:30:00,49.6,49.6,48.63,49.1,154295.0,48.4728,48.4728,47.5249,47.9842,154295.0
2023-02-07 14:00:00,49.22,50.63,49.21,50.48,76918.0,48.1014,49.4794,48.0917,49.3328,76918.0
2023-02-07 14:30:00,50.52,51.07,50.45,50.95,87336.0,49.3719,49.9094,49.3035,49.7921,87336.0
2023-02-07 15:00:00,50.99,51.3,50.59,51.26,32984.0,49.8312,50.1342,49.4403,50.0951,32984.0
2023-02-07 15:30:00,51.28,52.06,51.02,51.66,102876.0,50.1146,50.8769,49.8605,50.486,102876.0
2023-02-08 09:30:00,50.66,51.29,50.25,51.29,98078.0,49.5087,50.1244,49.108,50.1244,98078.0
2023-02-08 10:00:00,51.03,51.48,50.78,50.78,40085.0,49.8703,50.3101,49.626,49.626,40085.0
2023-02-08 10:30:00,50.75,50.75,49.96,50.25,39291.0,49.5967,49.5967,48.8246,49.108,39291.0
2023-02-08 11:00:00,50.17,50.19,49.4,49.55,56070.0,49.0299,49.0494,48.2774,48.4239,56070.0
2023-02-08 11:30:00,49.54,49.82,49.27,49.82,67660.0,48.4142,48.6878,48.1503,48.6878,67660.0
2023-02-08 12:00:00,49.83,49.99,49.49,49.85,33818.0,48.6976,48.8539,48.3653,48.7171,33818.0
2023-02-08 12:30:00,49.95,50.05,49.65,50.02,23131.0,48.8149,48.9126,48.5217,48.8833,23131.0
2023-02-08 13:00:00,50.07,50.34,49.94,49.99,17369.0,48.9321,49.196,48.8051,48.8539,17369.0
2023-02-08 13:30:00,49.75,49.88,49.56,49.57,15627.0,48.6194,48.7464,48.4337,48.4435,15627.0
2023-02-08 14:00:00,49.59,49.88,49.42,49.44,17801.0,48.463,48.7464,48.2969,48.3164,17801.0
2023-02-08 14:30:00,49.47,49.63,49.25,49.62,25790.0,48.3458,48.5021,48.1308,48.4924,25790.0
2023-02-08 15:00:00,49.58,49.58,48.97,49.35,35564.0,48.4533,48.4533,47.8571,48.2285,35564.0
2023-02-08 15:30:00,49.44,49.74,49.29,49.45,25230.0,48.3164,48.6096,48.1699,48.3262,25230.0
2023-02-09 09:30:00,50.56,51.18,49.93,50.09,58519.0,49.411,50.0169,48.7953,48.9517,58519.0
2023-02-09 10:00:00,50.08,50.45,49.5,49.65,60433.0,48.9419,49.3035,48.3751,48.5217,60433.0
2023-02-09 10:30:00,49.71,49.9,49.48,49.76,31007.0,48.5803,48.766,48.3555,48.6292,31007.0
2023-02-09 11:00:00,49.65,49.65,48.93,49.11,44055.0,48.5217,48.5217,47.818,47.9939,44055.0
2023-02-09 11:30:00,49.08,49.08,48.71,48.93,27526.0,47.9646,47.9646,47.603,47.818,27526.0
2023-02-09 12:00:00,48.9,49.2,48.82,48.82,54657.0,47.7887,48.0819,47.7105,47.7105,54657.0
2023-02-09 12:30:00,48.8,48.84,48.05,48.44,66275.0,47.691,47.7301,46.958,47.3392,66275.0
2023-02-09 13:00:00,48.4,48.43,48.11,48.21,36187.0,47.3001,47.3294,47.0167,47.1144,36187.0
2023-02-09 13:30:00,48.12,48.42,47.85,47.88,31126.0,47.0264,47.3196,46.7626,46.7919,31126.0
2023-02-09 14:00:00,47.95,48.06,47.62,47.62,49194.0,46.8603,46.9678,46.5378,46.5378,49194.0
2023-02-09 14:30:00,47.69,47.98,47.54,47.68,40345.0,46.6062,46.8896,46.4596,46.5964,40345.0
2023-02-09 15:00:00,47.66,47.66,47.09,47.25,40920.0,46.5769,46.5769,46.0199,46.1762,40920.0
2023-02-09 15:30:00,47.18,47.59,46.83,47.27,97442.0,46.1078,46.5085,45.7658,46.1958,97442.0
2023-02-10 09:30:00,46.66,47.06,46.43,46.64,68905.0,45.5996,45.9905,45.3748,45.5801,68905.0
2023-02-10 10:00:00,46.53,47.42,46.14,47.19,59035.0,45.4726,46.3424,45.0914,46.1176,59035.0
2023-02-10 10:30:00,47.23,47.38,46.55,46.84,22244.0,46.1567,46.3033,45.4921,45.7755,22244.0
2023-02-10 11:00:00,47.08,47.24,46.95,47.04,22211.0,46.0101,46.1664,45.883,45.971,22211.0
2023-02-10 11:30:00,46.96,47.12,46.67,46.73,31101.0,45.8928,46.0492,45.6094,45.668,31101.0
2023-02-10 12:00:00,46.66,46.81,46.5,46.61,15855.0,45.5996,45.7462,45.4433,45.5508,15855.0
2023-02-10 12:30:00,46.71,47.19,46.71,47.16,5516.0,45.6485,46.1176,45.6485,46.0883,5516.0
2023-02-10 13:00:00,47.2,47.67,47.14,47.52,15997.0,46.1274,46.5867,46.0687,46.4401,15997.0
2023-02-10 13:30:00,47.46,47.51,47.17,47.2,22732.0,46.3814,46.4303,46.098,46.1274,22732.0
2023-02-10 14:00:00,47.18,47.37,47.05,47.13,5928.0,46.1078,46.2935,45.9808,46.0589,5928.0
2023-02-10 14:30:00,47.14,47.45,47.14,47.39,26724.0,46.0687,46.3717,46.0687,46.313,26724.0
2023-02-10 15:00:00,47.44,47.58,47.28,47.37,34420.0,46.3619,46.4987,46.2055,46.2935,34420.0
2023-02-10 15:30:00,47.44,47.65,47.4,47.46,55694.0,46.3619,46.5671,46.3228,46.3814,55694.0
2023-02-13 09:30:00,47.58,48.04,46.72,47.92,48924.0,46.4987,46.9483,45.6583,46.831,48924.0
2023-02-13 10:00:00,48.05,48.1,47.73,48.1,33660.0,46.958,47.0069,46.6453,47.0069,33660.0
2023-02-13 10:30:00,48.1,48.56,47.99,48.32,32232.0,47.0069,47.4564,46.8994,47.2219,32232.0
2023-02-13 11:00:00,48.35,48.53,48.3,48.32,40965.0,47.2512,47.4271,47.2024,47.2219,40965.0
2023-02-13 11:30:00,48.32,48.67,48.17,48.64,45454.0,47.2219,47.5639,47.0753,47.5346,45454.0
2023-02-13 12:00:00,48.64,48.95,48.64,48.86,27931.0,47.5346,47.8376,47.5346,47.7496,27931.0
2023-02-13 12:30:00,48.87,48.98,48.75,48.85,23760.0,47.7594,47.8669,47.6421,47.7399,23760.0
2023-02-13 13:00:00,48.82,49.13,48.69,49.08,25428.0,47.7105,48.0135,47.5835,47.9646,25428.0
2023-02-13 13:30:00,49.13,49.26,49.03,49.23,25005.0,48.0135,48.1405,47.9158,48.1112,25005.0
2023-02-13 14:00:00,49.26,49.33,48.86,48.87,21027.0,48.1405,48.2089,47.7496,47.7594,21027.0
2023-02-13 14:30:00,48.9,48.9,48.59,48.81,35773.0,47.7887,47.7887,47.4858,47.7008,35773.0
2023-02-13 15:00:00,48.63,48.88,48.61,48.81,19797.0,47.5249,47.7692,47.5053,47.7008,19797.0
2023-02-13 15:30:00,48.85,49.17,48.85,49.17,61739.0,47.7399,48.0526,47.7399,48.0526,61739.0
2023-02-14 09:30:00,48.15,49.15,47.22,49.11,89203.0,47.0558,48.033,46.1469,47.9939,89203.0
2023-02-14 10:00:00,49.23,50.13,49.15,49.15,73216.0,48.1112,48.9908,48.033,48.033,73216.0
2023-02-14 10:30:00,49.16,49.3,47.57,48.06,112432.0,48.0428,48.1796,46.4889,46.9678,112432.0
2023-02-14 11:00:00,48.17,48.73,47.96,48.0,37893.0,47.0753,47.6226,46.8701,46.9092,37893.0
2023-02-14 11:30:00,47.91,47.91,47.29,47.8,36975.0,46.8212,46.8212,46.2153,46.7137,36975.0
2023-02-14 12:00:00,47.74,48.41,47.74,48.26,61744.0,46.6551,47.3099,46.6551,47.1633,61744.0
2023-02-14 12:30:00,48.27,48.5,48.21,48.5,23294.0,47.173,47.3978,47.1144,47.3978,23294.0
2023-02-14 13:00:00,48.51,49.38,48.5,48.98,140015.0,47.4076,48.2578,47.3978,47.8669,140015.0
2023-02-14 13:30:00,49.02,49.12,48.7,48.76,23859.0,47.906,48.0037,47.5933,47.6519,23859.0
2023-02-14 14:00:00,48.73,49.0,48.38,48.81,32968.0,47.6226,47.8864,47.2805,47.7008,32968.0
2023-02-14 14:30:00,48.86,49.35,48.86,49.28,27430.0,47.7496,48.2285,47.7496,48.1601,27430.0
2023-02-14 15:00:00,49.27,49.37,48.94,49.2,52039.0,48.1503,48.248,47.8278,48.0819,52039.0
2023-02-14 15:30:00,49.13,49.53,49.03,49.05,107296.0,48.0135,48.4044,47.9158,47.9353,107296.0
2023-02-15 09:30:00,47.87,48.38,47.56,47.8,76134.0,46.7821,47.2805,46.4792,46.7137,76134.0
2023-02-15 10:00:00,47.82,48.85,47.82,48.85,30731.0,46.7333,47.7399,46.7333,47.7399,30731.0
2023-02-15 10:30:00,48.76,49.15,48.65,48.99,34266.0,47.6519,48.033,47.5444,47.8767,34266.0
2023-02-15 11:00:00,49.0,49.61,48.97,49.53,36130.0,47.8864,48.4826,47.8571,48.4044,36130.0
2023-02-15 11:30:00,49.54,49.67,49.14,49.44,45255.0,48.4142,48.5412,48.0233,48.3164,45255.0
2023-02-15 12:00:00,49.45,49.51,48.91,48.91,31569.0,48.3262,48.3849,47.7985,47.7985,31569.0
2023-02-15 12:30:00,48.85,49.4,48.85,49.34,14274.0,47.7399,48.2774,47.7399,48.2187,14274.0
2023-02-15 13:00:00,49.36,49.77,49.31,49.75,13040.0,48.2383,48.6389,48.1894,48.6194,13040.0
2023-02-15 13:30:00,49.82,50.16,49.71,50.12,15985.0,48.6878,49.0201,48.5803,48.981,15985.0
2023-02-15 14:00:00,50.14,50.42,50.05,50.35,29057.0,49.0005,49.2742,48.9126,49.2058,29057.0
2023-02-15 14:30:00,50.36,50.53,50.19,50.19,19152.0,49.2155,49.3817,49.0494,49.0494,19152.0
2023-02-15 15:00:00,50.24,50.52,50.24,50.37,39465.0,49.0983,49.3719,49.0983,49.2253,39465.0
2023-02-15 15:30:00,50.35,50.59,50.34,50.55,67135.0,49.2058,49.4403,49.196,49.4012,67135.0
2023-02-16 09:30:00,48.36,49.15,47.97,48.63,94919.0,47.261,48.033,46.8799,47.5249,94919.0
2023-02-16 10:00:00,48.51,49.4,48.4,49.4,36642.0,47.4076,48.2774,47.3001,48.2774,36642.0
2023-02-16 10:30:00,49.39,49.91,49.38,49.71,28628.0,48.2676,48.7758,48.2578,48.5803,28628.0
2023-02-16 11:00:00,49.72,50.09,49.7,50.04,46674.0,48.5901,48.9517,48.5705,48.9028,46674.0
2023-02-16 11:30:00,49.99,50.23,49.87,50.0,54607.0,48.8539,49.0885,48.7367,48.8637,54607.0
2023-02-16 12:00:00,49.99,50.4,49.94,50.38,72311.0,48.8539,49.2546,48.8051,49.2351,72311.0
2023-02-16 12:30:00,50.4,50.75,50.33,50.36,97144.0,49.2546,49.5967,49.1862,49.2155,97144.0
2023-02-16 13:00:00,50.39,50.59,50.07,50.1,49393.0,49.2449,49.4403,48.9321,48.9614,49393.0
2023-02-16 13:30:00,50.13,50.49,50.06,50.43,48719.0,48.9908,49.3426,48.9224,49.2839,48719.0
2023-02-16 14:00:00,50.48,50.67,50.25,50.61,49840.0,49.3328,49.5185,49.108,49.4599,49840.0
2023-02-16 14:30:00,50.59,50.7,50.4,50.48,48507.0,49.4403,49.5478,49.2546,49.3328,48507.0
2023-02-16 15:00:00,50.5,50.53,49.31,49.31,93389.0,49.3524,49.3817,48.1894,48.1894,93389.0
2023-02-16 15:30:00,49.32,49.55,49.0,49.04,108883.0,48.1992,48.4239,47.8864,47.9255,108883.0
2023-02-17 09:30:00,48.37,48.98,47.78,48.0,98437.0,47.2708,47.8669,46.6942,46.9092,98437.0
2023-02-17 10:00:00,48.02,49.33,48.0,48.92,76132.0,46.9287,48.2089,46.9092,47.8083,76132.0
2023-02-17 10:30:00,48.88,49.47,48.36,48.51,45063.0,47.7692,48.3458,47.261,47.4076,45063.0
2023-02-17 11:00:00,48.47,48.74,48.19,48.19,24212.0,47.3685,47.6324,47.0949,47.0949,24212.0
2023-02-17 11:30:00,48.26,48.77,48.13,48.43,19623.0,47.1633,47.6617,47.0362,47.3294,19623.0
2023-02-17 12:00:00,48.48,48.92,48.48,48.79,18194.0,47.3783,47.8083,47.3783,47.6812,18194.0
2023-02-17 12:30:00,48.79,48.88,48.2,48.41,30710.0,47.6812,47.7692,47.1046,47.3099,30710.0
2023-02-17 13:00:00,48.42,48.85,48.33,48.61,15792.0,47.3196,47.7399,47.2317,47.5053,15792.0
2023-02-17 13:30:00,48.56,48.71,48.5,48.59,8198.0,47.4564,47.603,47.3978,47.4858,8198.0
2023-02-17 14:00:00,48.7,49.07,48.66,48.99,23446.0,47.5933,47.9549,47.5542,47.8767,23446.0
2023-02-17 14:30:00,49.06,49.44,49.0,49.38,61770.0,47.9451,48.3164,47.8864,48.2578,61770.0
2023-02-17 15:00:00,49.41,49.58,49.09,49.13,70254.0,48.2871,48.4533,47.9744,48.0135,70254.0
2023-02-17 15:30:00,49.1,49.54,49.1,49.41,118768.0,47.9842,48.4142,47.9842,48.2871,118768.0
2023-02-21 09:30:00,47.55,48.02,46.56,46.56,101000.0,46.4694,46.9287,45.5019,45.5019,101000.0
2023-02-21 10:00:00,46.64,46.88,46.2,46.33,39758.0,45.5801,45.8146,45.1501,45.2771,39758.0
2023-02-21 10:30:00,46.15,46.69,46.14,46.15,50045.0,45.1012,45.6289,45.0914,45.1012,50045.0
2023-02-21 11:00:00,46.28,46.35,45.71,45.78,74455.0,45.2283,45.2967,44.6712,44.7396,74455.0
2023-02-21 11:30:00,45.75,45.87,45.51,45.56,36734.0,44.7103,44.8276,44.4758,44.5246,36734.0
2023-02-21 12:00:00,45.5,45.65,45.37,45.38,17297.0,44.466,44.6126,44.3389,44.3487,17297.0
2023-02-21 12:30:00,45.42,45.78,45.36,45.78,13475.0,44.3878,44.7396,44.3292,44.7396,13475.0
2023-02-21 13:00:00,45.79,45.83,45.21,45.21,23564.0,44.7494,44.7885,44.1826,44.1826,23564.0
2023-02-21 13:30:00,45.28,45.29,45.12,45.18,36139.0,44.251,44.2608,44.0946,44.1533,36139.0
2023-02-21 14:00:00,45.17,45.19,44.89,45.17,32840.0,44.1435,44.163,43.8698,44.1435,32840.0
2023-02-21 14:30:00,45.16,45.54,45.16,45.29,59487.0,44.1337,44.5051,44.1337,44.2608,59487.0
2023-02-21 15:00:00,45.34,45.45,45.13,45.18,37490.0,44.3096,44.4171,44.1044,44.1533,37490.0
2023-02-21 15:30:00,45.27,45.54,44.93,45.01,80628.0,44.2412,44.5051,43.9089,43.9871,80628.0
2023-02-22 09:30:00,45.29,46.2,45.29,45.73,82078.0,44.2608,45.1501,44.2608,44.6908,82078.0
2023-02-22 10:00:00,45.7,45.7,44.92,44.94,87610.0,44.6614,44.6614,43.8992,43.9187,87610.0
2023-02-22 10:30:00,44.85,45.41,44.53,45.41,52965.0,43.8308,44.378,43.518,44.378,52965.0
2023-02-22 11:00:00,45.43,45.66,45.31,45.5,41161.0,44.3976,44.6223,44.2803,44.466,41161.0
2023-02-22 11:30:00,45.48,45.62,45.35,45.53,14812.0,44.4464,44.5833,44.3194,44.4953,14812.0
2023-02-22 12:00:00,45.46,45.78,45.31,45.67,5580.0,44.4269,44.7396,44.2803,44.6321,5580.0
2023-02-22 12:30:00,45.71,45.91,45.62,45.78,24485.0,44.6712,44.8667,44.5833,44.7396,24485.0
2023-02-22 13:00:00,45.73,46.1,45.69,46.07,17092.0,44.6908,45.0523,44.6517,45.023,17092.0
2023-02-22 13:30:00,46.09,46.14,45.79,45.83,20956.0,45.0426,45.0914,44.7494,44.7885,20956.0
2023-02-22 14:00:00,45.96,46.14,45.16,45.64,124765.0,44.9155,45.0914,44.1337,44.6028,124765.0
2023-02-22 14:30:00,45.51,45.51,44.79,44.79,111581.0,44.4758,44.4758,43.7721,43.7721,111581.0
2023-02-22 15:00:00,44.75,45.23,44.7,45.01,40895.0,43.733,44.2021,43.6842,43.9871,40895.0
2023-02-22 15:30:00,44.99,45.41,44.8,45.41,64999.0,43.9676,44.378,43.7819,44.378,64999.0
2023-02-23 09:30:00,46.4,47.02,46.12,46.7,102014.0,45.3455,45.9514,45.0719,45.6387,102014.0
2023-02-23 10:00:00,46.79,46.92,46.02,46.23,29944.0,45.7267,45.8537,44.9742,45.1794,29944.0
2023-02-23 10:30:00,46.02,46.27,45.27,45.5,41860.0,44.9742,45.2185,44.2412,44.466,41860.0
2023-02-23 11:00:00,45.57,45.8,45.18,45.18,26793.0,44.5344,44.7592,44.1533,44.1533,26793.0
2023-02-23 11:30:00,45.26,45.3,44.63,44.67,58547.0,44.2314,44.2705,43.6158,43.6548,58547.0
2023-02-23 12:00:00,44.65,44.76,44.46,44.68,24898.0,43.6353,43.7428,43.4496,43.6646,24898.0
2023-02-23 12:30:00,44.66,44.97,44.66,44.91,63439.0,43.6451,43.948,43.6451,43.8894,63439.0
2023-02-23 13:00:00,44.92,45.09,44.72,44.97,49813.0,43.8992,44.0653,43.7037,43.948,49813.0
2023-02-23 13:30:00,44.99,45.28,44.86,45.2,39481.0,43.9676,44.251,43.8405,44.1728,39481.0
2023-02-23 14:00:00,45.19,45.93,45.12,45.86,85696.0,44.163,44.8862,44.0946,44.8178,85696.0
2023-02-23 14:30:00,45.88,46.16,45.88,45.99,29974.0,44.8373,45.111,44.8373,44.9448,29974.0
2023-02-23 15:00:00,46.0,46.5,46.0,46.5,25560.0,44.9546,45.4433,44.9546,45.4433,25560.0
2023-02-23 15:30:00,46.46,46.62,46.14,46.29,63240.0,45.4042,45.5605,45.0914,45.238,63240.0
2023-02-24 09:30:00,44.29,44.69,43.7,44.26,135033.0,43.2835,43.6744,42.7069,43.2542,135033.0
2023-02-24 10:00:00,44.32,44.8,43.75,43.98,109857.0,43.3128,43.7819,42.7558,42.9805,109857.0
2023-02-24 10:30:00,44.0,44.27,43.78,44.09,45214.0,43.0001,43.2639,42.7851,43.088,45214.0
2023-02-24 11:00:00,44.11,44.9,44.04,44.76,48214.0,43.1076,43.8796,43.0392,43.7428,48214.0
2023-02-24 11:30:00,44.74,45.15,44.4,44.8,73984.0,43.7233,44.1239,43.391,43.7819,73984.0
2023-02-24 12:00:00,44.85,44.85,44.41,44.57,70786.0,43.8308,43.8308,43.4008,43.5571,70786.0
2023-02-24 12:30:00,44.59,44.68,44.15,44.16,33624.0,43.5767,43.6646,43.1467,43.1564,33624.0
2023-02-24 13:00:00,44.13,44.42,44.05,44.37,45653.0,43.1271,43.4105,43.0489,43.3617,45653.0
2023-02-24 13:30:00,44.31,44.53,44.07,44.45,39187.0,43.303,43.518,43.0685,43.4398,39187.0
2023-02-24 14:00:00,44.49,44.72,44.37,44.6,62309.0,43.4789,43.7037,43.3617,43.5864,62309.0
2023-02-24 14:30:00,44.61,45.08,44.38,44.99,82258.0,43.5962,44.0555,43.3714,43.9676,82258.0
2023-02-24 15:00:00,45.01,45.11,44.8,44.84,99377.0,43.9871,44.0848,43.7819,43.821,99377.0
2023-02-24 15:30:00,44.84,45.01,44.41,44.93,132132.0,43.821,43.9871,43.4008,43.9089,132132.0
2023-02-27 09:30:00,46.08,46.45,45.66,46.45,57372.0,45.0328,45.3944,44.6223,45.3944,57372.0
2023-02-27 10:00:00,46.52,46.87,46.44,46.49,38170.0,45.4628,45.8049,45.3846,45.4335,38170.0
2023-02-27 10:30:00,46.44,46.5,45.7,45.92,33287.0,45.3846,45.4433,44.6614,44.8764,33287.0
2023-02-27 11:00:00,46.13,46.37,45.96,46.04,27786.0,45.0817,45.3162,44.9155,44.9937,27786.0
2023-02-27 11:30:00,46.01,46.01,45.68,45.98,11529.0,44.9644,44.9644,44.6419,44.9351,11529.0
2023-02-27 12:00:00,45.94,45.94,45.55,45.65,8703.0,44.896,44.896,44.5148,44.6126,8703.0
2023-02-27 12:30:00,45.66,45.8,45.65,45.79,7189.0,44.6223,44.7592,44.6126,44.7494,7189.0
2023-02-27 13:00:00,45.77,45.92,45.75,45.75,4967.0,44.7298,44.8764,44.7103,44.7103,4967.0
2023-02-27 13:30:00,45.64,45.84,45.57,45.82,5971.0,44.6028,44.7983,44.5344,44.7787,5971.0
2023-02-27 14:00:00,45.82,45.97,45.62,45.72,7982.0,44.7787,44.9253,44.5833,44.681,7982.0
2023-02-27 14:30:00,45.67,45.72,45.23,45.45,10894.0,44.6321,44.681,44.2021,44.4171,10894.0
2023-02-27 15:00:00,45.47,45.47,45.14,45.33,16028.0,44.4367,44.4367,44.1142,44.2998,16028.0
2023-02-27 15:30:00,45.27,45.5,45.03,45.47,43718.0,44.2412,44.466,44.0067,44.4367,43718.0
2023-02-28 09:30:00,45.4,46.36,45.34,46.02,94685.0,44.3683,45.3064,44.3096,44.9742,94685.0
2023-02-28 10:00:00,46.12,46.58,46.03,46.21,25009.0,45.0719,45.5214,44.9839,45.1598,25009.0
2023-02-28 10:30:00,46.29,46.45,45.94,46.17,8573.0,45.238,45.3944,44.896,45.1208,8573.0
2023-02-28 11:00:00,46.35,46.72,46.35,46.7,9316.0,45.2967,45.6583,45.2967,45.6387,9316.0
2023-02-28 11:30:00,46.61,46.62,46.12,46.2,8573.0,45.5508,45.5605,45.0719,45.1501,8573.0
2023-02-28 12:00:00,46.25,46.4,46.2,46.28,4424.0,45.1989,45.3455,45.1501,45.2283,4424.0
2023-02-28 12:30:00,46.43,46.52,46.25,46.51,1936.0,45.3748,45.4628,45.1989,45.453,1936.0
2023-02-28 13:00:00,46.52,46.65,46.51,46.61,6100.0,45.4628,45.5898,45.453,45.5508,6100.0
2023-02-28 13:30:00,46.46,46.54,46.46,46.48,1420.0,45.4042,45.4823,45.4042,45.4237,1420.0
2023-02-28 14:00:00,46.6,46.6,46.3,46.4,15045.0,45.541,45.541,45.2478,45.3455,15045.0
2023-02-28 14:30:00,46.35,46.43,46.22,46.22,1700.0,45.2967,45.3748,45.1696,45.1696,1700.0
2023-02-28 15:00:00,46.17,46.28,45.96,46.01,14903.0,45.1208,45.2283,44.9155,44.9644,14903.0
2023-02-28 15:30:00,45.99,45.99,45.36,45.36,36170.0,44.9448,44.9448,44.3292,44.3292,36170.0
2023-03-01 09:30:00,45.41,46.32,45.02,45.94,56642.0,44.378,45.2673,43.9969,44.896,56642.0
2023-03-01 10:00:00,45.96,46.1,44.97,45.44,35321.0,44.9155,45.0523,43.948,44.4073,35321.0
2023-03-01 10:30:00,45.31,45.96,45.21,45.95,32581.0,44.2803,44.9155,44.1826,44.9058,32581.0
2023-03-01 11:00:00,45.83,45.84,44.68,44.87,25697.0,44.7885,44.7983,43.6646,43.8503,25697.0
2023-03-01 11:30:00,45.02,45.76,44.92,45.61,20364.0,43.9969,44.7201,43.8992,44.5735,20364.0
2023-03-01 12:00:00,45.59,45.87,45.54,45.73,6744.0,44.5539,44.8276,44.5051,44.6908,6744.0
2023-03-01 12:30:00,45.77,45.86,45.66,45.72,4097.0,44.7298,44.8178,44.6223,44.681,4097.0
2023-03-01 13:00:00,45.66,45.67,45.37,45.39,6052.0,44.6223,44.6321,44.3389,44.3585,6052.0
2023-03-01 13:30:00,45.28,45.36,45.12,45.32,9385.0,44.251,44.3292,44.0946,44.2901,9385.0
2023-03-01 14:00:00,45.25,45.39,45.03,45.04,8523.0,44.2217,44.3585,44.0067,44.0164,8523.0
2023-03-01 14:30:00,45.0,45.12,44.88,44.99,17128.0,43.9773,44.0946,43.8601,43.9676,17128.0
2023-03-01 15:00:00,44.97,45.41,44.97,45.21,8797.0,43.948,44.378,43.948,44.1826,8797.0
2023-03-01 15:30:00,45.21,45.64,45.21,45.57,42112.0,44.1826,44.6028,44.1826,44.5344,42112.0
2023-03-02 09:30:00,44.33,44.64,43.86,44.26,80065.0,43.3226,43.6255,42.8633,43.2542,80065.0
2023-03-02 10:00:00,44.54,44.76,44.05,44.64,29607.0,43.5278,43.7428,43.0489,43.6255,29607.0
2023-03-02 10:30:00,44.68,44.93,44.55,44.82,41659.0,43.6646,43.9089,43.5376,43.8014,41659.0
2023-03-02 11:00:00,44.79,45.06,44.71,44.74,15513.0,43.7721,44.036,43.6939,43.7233,15513.0
2023-03-02 11:30:00,44.72,44.94,44.71,44.85,6087.0,43.7037,43.9187,43.6939,43.8308,6087.0
2023-03-02 12:00:00,44.9,44.96,44.71,44.9,4022.0,43.8796,43.9383,43.6939,43.8796,4022.0
2023-03-02 12:30:00,45.07,45.1,44.9,44.99,2620.0,44.0458,44.0751,43.8796,43.9676,2620.0
2023-03-02 13:00:00,44.96,44.96,44.74,44.76,6800.0,43.9383,43.9383,43.7233,43.7428,6800.0
2023-03-02 13:30:00,44.86,45.47,44.86,45.46,14538.0,43.8405,44.4367,43.8405,44.4269,14538.0
2023-03-02 14:00:00,45.52,45.8,45.42,45.8,15441.0,44.4855,44.7592,44.3878,44.7592,15441.0
2023-03-02 14:30:00,45.85,45.85,45.56,45.67,14311.0,44.808,44.808,44.5246,44.6321,14311.0
2023-03-02 15:00:00,45.71,45.82,45.53,45.76,3490.0,44.6712,44.7787,44.4953,44.7201,3490.0
2023-03-02 15:30:00,45.77,46.14,45.72,45.87,34351.0,44.7298,45.0914,44.681,44.8276,34351.0
2023-03-03 09:30:00,46.36,46.49,45.88,46.23,43237.0,45.3064,45.4335,44.8373,45.1794,43237.0
2023-03-03 10:00:00,46.28,46.56,45.52,46.38,41765.0,45.2283,45.5019,44.4855,45.326,41765.0
2023-03-03 10:30:00,46.35,46.42,46.09,46.09,10883.0,45.2967,45.3651,45.0426,45.0426,10883.0
2023-03-03 11:00:00,46.14,46.55,46.12,46.55,11996.0,45.0914,45.4921,45.0719,45.4921,11996.0
2023-03-03 11:30:00,46.58,47.2,46.54,47.2,29978.0,45.5214,46.1274,45.4823,46.1274,29978.0
2023-03-03 12:00:00,47.18,47.35,47.14,47.33,15043.0,46.1078,46.2739,46.0687,46.2544,15043.0
2023-03-03 12:30:00,47.31,47.41,47.23,47.4,5345.0,46.2349,46.3326,46.1567,46.3228,5345.0
2023-03-03 13:00:00,47.4,47.58,47.39,47.58,32254.0,46.3228,46.4987,46.313,46.4987,32254.0
2023-03-03 13:30:00,47.59,47.63,47.51,47.55,7135.0,46.5085,46.5476,46.4303,46.4694,7135.0
2023-03-03 14:00:00,47.57,47.83,47.53,47.81,12111.0,46.4889,46.743,46.4499,46.7235,12111.0
2023-03-03 14:30:00,47.82,47.88,47.75,47.82,19923.0,46.7333,46.7919,46.6649,46.7333,19923.0
2023-03-03 15:00:00,47.85,48.01,47.75,47.85,20222.0,46.7626,46.9189,46.6649,46.7626,20222.0
2023-03-03 15:30:00,47.85,47.87,47.57,47.72,39723.0,46.7626,46.7821,46.4889,46.6355,39723.0
2023-03-06 09:30:00,47.77,47.83,47.05,47.21,59156.0,46.6844,46.743,45.9808,46.1371,59156.0
2023-03-06 10:00:00,47.17,47.61,47.04,47.51,29016.0,46.098,46.528,45.971,46.4303,29016.0
2023-03-06 10:30:00,47.44,47.47,46.98,47.01,20994.0,46.3619,46.3912,45.9124,45.9417,20994.0
2023-03-06 11:00:00,46.99,47.17,46.84,46.9,21385.0,45.9221,46.098,45.7755,45.8342,21385.0
2023-03-06 11:30:00,46.84,46.87,46.56,46.65,17272.0,45.7755,45.8049,45.5019,45.5898,17272.0
2023-03-06 12:00:00,46.6,46.74,46.5,46.63,16439.0,45.541,45.6778,45.4433,45.5703,16439.0
2023-03-06 12:30:00,46.6,46.6,45.86,45.96,28450.0,45.541,45.541,44.8178,44.9155,28450.0
2023-03-06 13:00:00,45.89,45.96,45.7,45.83,14671.0,44.8471,44.9155,44.6614,44.7885,14671.0
2023-03-06 13:30:00,45.79,45.79,45.44,45.54,11250.0,44.7494,44.7494,44.4073,44.5051,11250.0
2023-03-06 14:00:00,45.52,45.72,45.33,45.45,6128.0,44.4855,44.681,44.2998,44.4171,6128.0
2023-03-06 14:30:00,45.5,45.6,45.25,45.3,19344.0,44.466,44.5637,44.2217,44.2705,19344.0
2023-03-06 15:00:00,45.28,45.42,45.08,45.1,32591.0,44.251,44.3878,44.0555,44.0751,32591.0
2023-03-06 15:30:00,45.11,45.65,45.11,45.62,21808.0,44.0848,44.6126,44.0848,44.5833,21808.0
2023-03-07 09:30:00,45.57,45.84,45.18,45.84,26061.0,44.5344,44.7983,44.1533,44.7983,26061.0
2023-03-07 10:00:00,45.8,45.8,44.66,44.97,50184.0,44.7592,44.7592,43.6451,43.948,50184.0
2023-03-07 10:30:00,45.29,45.6,44.47,44.47,28003.0,44.2608,44.5637,43.4594,43.4594,28003.0
2023-03-07 11:00:00,44.44,44.91,44.44,44.45,7579.0,43.4301,43.8894,43.4301,43.4398,7579.0
2023-03-07 11:30:00,44.53,44.97,44.49,44.54,10510.0,43.518,43.948,43.4789,43.5278,10510.0
2023-03-07 12:00:00,44.49,45.29,44.44,44.97,28908.0,43.4789,44.2608,43.4301,43.948,28908.0
2023-03-07 12:30:00,44.95,44.99,44.71,44.71,12616.0,43.9285,43.9676,43.6939,43.6939,12616.0
2023-03-07 13:00:00,44.65,44.65,44.19,44.28,25487.0,43.6353,43.6353,43.1858,43.2737,25487.0
2023-03-07 13:30:00,44.31,44.42,43.86,43.96,19627.0,43.303,43.4105,42.8633,42.961,19627.0
2023-03-07 14:00:00,44.01,44.17,43.94,44.05,25354.0,43.0098,43.1662,42.9414,43.0489,25354.0
2023-03-07 14:30:00,44.02,44.1,43.83,43.83,10857.0,43.0196,43.0978,42.8339,42.8339,10857.0
2023-03-07 15:00:00,43.92,44.24,43.88,44.01,36255.0,42.9219,43.2346,42.8828,43.0098,36255.0
2023-03-07 15:30:00,44.06,44.43,44.03,44.06,45458.0,43.0587,43.4203,43.0294,43.0587,45458.0
2023-03-08 09:30:00,44.21,44.36,43.62,44.27,68696.0,43.2053,43.3519,42.6287,43.2639,68696.0
2023-03-08 10:00:00,44.26,44.76,43.66,44.37,87541.0,43.2542,43.7428,42.6678,43.3617,87541.0
2023-03-08 10:30:00,44.32,44.68,44.11,44.2,91833.0,43.3128,43.6646,43.1076,43.1955,91833.0
2023-03-08 11:00:00,44.22,44.54,44.12,44.23,88257.0,43.2151,43.5278,43.1173,43.2248,88257.0
2023-03-08 11:30:00,44.21,44.46,43.78,44.21,82250.0,43.2053,43.4496,42.7851,43.2053,82250.0
2023-03-08 12:00:00,44.24,44.26,43.54,43.59,74093.0,43.2346,43.2542,42.5505,42.5994,74093.0
2023-03-08 12:30:00,43.59,43.66,43.31,43.52,69068.0,42.5994,42.6678,42.3258,42.531,69068.0
2023-03-08 13:00:00,43.5,43.58,43.17,43.17,73111.0,42.5114,42.5896,42.1889,42.1889,73111.0
2023-03-08 13:30:00,43.2,43.28,43.04,43.11,35189.0,42.2183,42.2964,42.0619,42.1303,35189.0
2023-03-08 14:00:00,43.18,43.49,43.18,43.47,37175.0,42.1987,42.5017,42.1987,42.4821,37175.0
2023-03-08 14:30:00,43.49,43.52,43.28,43.3,19301.0,42.5017,42.531,42.2964,42.316,19301.0
2023-03-08 15:00:00,43.32,43.45,43.22,43.45,23237.0,42.3355,42.4626,42.2378,42.4626,23237.0
2023-03-08 15:30:00,43.46,44.14,43.46,44.05,80068.0,42.4723,43.1369,42.4723,43.0489,80068.0
2023-03-09 09:30:00,44.06,44.49,43.7,43.71,89113.0,43.0587,43.4789,42.7069,42.7167,89113.0
2023-03-09 10:00:00,43.71,44.19,43.18,43.38,47711.0,42.7167,43.1858,42.1987,42.3942,47711.0
2023-03-09 10:30:00,43.48,43.89,43.29,43.4,22475.0,42.4919,42.8926,42.3062,42.4137,22475.0
2023-03-09 11:00:00,43.28,43.29,42.9,42.92,52925.0,42.2964,42.3062,41.9251,41.9446,52925.0
2023-03-09 11:30:00,42.94,43.04,42.62,42.63,24810.0,41.9642,42.0619,41.6514,41.6612,24810.0
2023-03-09 12:00:00,42.62,42.74,42.33,42.68,29528.0,41.6514,41.7687,41.368,41.7101,29528.0
2023-03-09 12:30:00,42.68,42.75,42.19,42.29,16036.0,41.7101,41.7785,41.2312,41.3289,16036.0
2023-03-09 13:00:00,42.22,42.37,41.8,41.91,35278.0,41.2605,41.4071,40.8501,40.9576,35278.0
2023-03-09 13:30:00,41.86,41.87,41.31,41.52,38876.0,40.9087,40.9185,40.3712,40.5764,38876.0
2023-03-09 14:00:00,41.43,41.73,41.25,41.58,33117.0,40.4885,40.7817,40.3126,40.6351,33117.0
2023-03-09 14:30:00,41.5,41.6,41.05,41.11,27648.0,40.5569,40.6546,40.1171,40.1757,27648.0
2023-03-09 15:00:00,41.18,41.19,40.41,40.76,61135.0,40.2442,40.2539,39.4917,39.8337,61135.0
2023-03-09 15:30:00,40.59,40.89,40.26,40.4,87618.0,39.6676,39.9607,39.3451,39.4819,87618.0
2023-03-10 09:30:00,39.68,39.68,37.58,38.27,265780.0,38.7782,38.7782,36.726,37.4003,265780.0
2023-03-10 10:00:00,38.36,38.9,38.03,38.18,253774.0,37.4882,38.016,37.1657,37.3123,253774.0
2023-03-10 10:30:00,38.19,38.86,37.7,38.78,144713.0,37.3221,37.9769,36.8432,37.8987,144713.0
2023-03-10 11:00:00,38.76,39.42,38.59,39.34,150116.0,37.8792,38.5242,37.713,38.446,150116.0
2023-03-10 11:30:00,39.39,39.61,38.29,38.29,131591.0,38.4948,38.7098,37.4198,37.4198,131591.0
2023-03-10 12:00:00,38.29,38.44,37.42,37.64,137467.0,37.4198,37.5664,36.5696,36.7846,137467.0
2023-03-10 12:30:00,37.72,38.13,36.95,36.96,99026.0,36.8628,37.2635,36.1103,36.1201,99026.0
2023-03-10 13:00:00,37.01,37.27,36.17,36.38,136821.0,36.1689,36.423,35.348,35.5532,136821.0
2023-03-10 13:30:00,36.29,36.37,35.58,35.87,166821.0,35.4653,35.5435,34.7714,35.0548,166821.0
2023-03-10 14:00:00,35.92,36.87,35.88,36.22,91267.0,35.1037,36.0321,35.0646,35.3969,91267.0
2023-03-10 14:30:00,36.25,37.36,36.25,36.99,134822.0,35.4262,36.511,35.4262,36.1494,134822.0
2023-03-10 15:00:00,36.95,37.14,36.26,36.57,61055.0,36.1103,36.296,35.436,35.7389,61055.0
2023-03-10 15:30:00,36.46,36.82,36.17,36.82,145200.0,35.6314,35.9832,35.348,35.9832,145200.0
2023-03-13 09:30:00,34.63,35.57,33.65,35.26,347544.0,33.843,34.7616,32.8853,34.4587,347544.0
2023-03-13 10:00:00,35.25,35.57,34.33,34.34,130110.0,34.4489,34.7616,33.5498,33.5596,130110.0
2023-03-13 10:30:00,34.45,36.05,34.45,35.89,133795.0,33.6671,35.2307,33.6671,35.0744,133795.0
2023-03-13 11:00:00,35.81,36.94,35.72,36.85,225624.0,34.9962,36.1005,34.9082,36.0126,225624.0
2023-03-13 11:30:00,36.84,36.94,35.9,36.37,193940.0,36.0028,36.1005,35.0842,35.5435,193940.0
2023-03-13 12:00:00,36.45,36.98,35.57,35.77,146513.0,35.6217,36.1396,34.7616,34.9571,146513.0
2023-03-13 12:30:00,35.73,36.01,34.97,35.2,154217.0,34.918,35.1917,34.1753,34.4001,154217.0
2023-03-13 13:00:00,35.24,35.66,34.81,35.12,109564.0,34.4391,34.8496,34.0189,34.3219,109564.0
2023-03-13 13:30:00,35.15,35.76,34.87,35.73,111800.0,34.3512,34.9473,34.0776,34.918,111800.0
2023-03-13 14:00:00,35.76,36.14,35.57,35.84,56743.0,34.9473,35.3187,34.7616,35.0255,56743.0
2023-03-13 14:30:00,35.9,36.25,35.56,35.79,91057.0,35.0842,35.4262,34.7519,34.9767,91057.0
2023-03-13 15:00:00,35.8,35.82,34.95,35.17,162672.0,34.9864,35.006,34.1557,34.3707,162672.0
2023-03-13 15:30:00,35.14,35.67,34.93,35.02,94931.0,34.3414,34.8594,34.1362,34.2241,94931.0
2023-03-14 09:30:00,38.19,38.51,37.55,37.93,370272.0,37.3221,37.6348,36.6967,37.068,370272.0
2023-03-14 10:00:00,37.92,38.35,37.38,38.19,139226.0,37.0582,37.4785,36.5305,37.3221,139226.0
2023-03-14 10:30:00,38.19,38.45,37.75,37.77,309908.0,37.3221,37.5762,36.8921,36.9117,309908.0
2023-03-14 11:00:00,37.84,38.61,37.73,38.42,200767.0,36.9801,37.7326,36.8726,37.5469,200767.0
2023-03-14 11:30:00,38.43,38.5,37.88,38.1,163882.0,37.5567,37.6251,37.0192,37.2342,163882.0
2023-03-14 12:00:00,38.13,38.23,37.74,37.74,230740.0,37.2635,37.3612,36.8823,36.8823,230740.0
2023-03-14 12:30:00,37.75,38.03,37.48,37.61,227231.0,36.8921,37.1657,36.6282,36.7553,227231.0
2023-03-14 13:00:00,37.61,37.71,36.51,36.86,311191.0,36.7553,36.853,35.6803,36.0223,311191.0
2023-03-14 13:30:00,36.83,37.11,36.54,36.67,190139.0,35.993,36.2667,35.7096,35.8367,190139.0
2023-03-14 14:00:00,36.7,36.85,36.2,36.8,207859.0,35.866,36.0126,35.3773,35.9637,207859.0
2023-03-14 14:30:00,36.79,36.95,36.4,36.43,147927.0,35.9539,36.1103,35.5728,35.6021,147927.0
2023-03-14 15:00:00,36.45,36.56,35.81,36.22,217217.0,35.6217,35.7292,34.9962,35.3969,217217.0
2023-03-14 15:30:00,36.24,37.12,36.11,37.04,157339.0,35.4164,36.2764,35.2894,36.1982,157339.0
2023-03-15 09:30:00,34.09,34.91,33.91,34.09,302560.0,33.3153,34.1166,33.1394,33.3153,302560.0
2023-03-15 10:00:00,34.09,34.77,33.93,34.24,236885.0,33.3153,33.9798,33.1589,33.4619,236885.0
2023-03-15 10:30:00,34.24,34.6,33.69,34.35,388101.0,33.4619,33.8137,32.9244,33.5694,388101.0
2023-03-15 11:00:00,34.38,34.91,34.24,34.5,132901.0,33.5987,34.1166,33.4619,33.716,132901.0
2023-03-15 11:30:00,34.49,34.77,34.07,34.17,132257.0,33.7062,33.9798,33.2957,33.3935,132257.0
2023-03-15 12:00:00,34.23,34.28,33.52,33.75,97785.0,33.4521,33.501,32.7582,32.983,97785.0
2023-03-15 12:30:00,33.69,33.91,33.08,33.31,133131.0,32.9244,33.1394,32.3282,32.553,133131.0
2023-03-15 13:00:00,33.31,34.19,33.18,34.19,100091.0,32.553,33.413,32.426,33.413,100091.0
2023-03-15 13:30:00,34.16,34.34,33.58,34.15,108832.0,33.3837,33.5596,32.8169,33.3739,108832.0
2023-03-15 14:00:00,34.15,35.29,33.73,34.92,152952.0,33.3739,34.488,32.9635,34.1264,152952.0
2023-03-15 14:30:00,34.94,35.27,34.43,34.79,135707.0,34.146,34.4685,33.6476,33.9994,135707.0
2023-03-15 15:00:00,34.82,35.02,34.32,34.95,106087.0,34.0287,34.2241,33.5401,34.1557,106087.0
2023-03-15 15:30:00,34.9,35.19,34.41,35.19,167720.0,34.1069,34.3903,33.628,34.3903,167720.0
2023-03-16 09:30:00,33.82,34.5,33.44,34.35,90666.0,33.0514,33.716,32.6801,33.5694,90666.0
2023-03-16 10:00:00,34.34,34.35,33.19,33.59,97237.0,33.5596,33.5694,32.4357,32.8266,97237.0
2023-03-16 10:30:00,33.68,35.94,33.68,35.55,193006.0,32.9146,35.1232,32.9146,34.7421,193006.0
2023-03-16 11:00:00,35.47,36.01,35.09,35.77,137244.0,34.6639,35.1917,34.2926,34.9571,137244.0
2023-03-16 11:30:00,35.82,36.5,35.51,36.17,126380.0,35.006,35.6705,34.703,35.348,126380.0
2023-03-16 12:00:00,36.14,36.2,35.55,35.89,155964.0,35.3187,35.3773,34.7421,35.0744,155964.0
2023-03-16 12:30:00,35.92,36.8,35.73,36.76,100566.0,35.1037,35.9637,34.918,35.9246,100566.0
2023-03-16 13:00:00,36.82,37.34,36.56,36.87,213235.0,35.9832,36.4914,35.7292,36.0321,213235.0
2023-03-16 13:30:00,36.86,36.94,36.49,36.59,39239.0,36.0223,36.1005,35.6607,35.7585,39239.0
2023-03-16 14:00:00,36.62,36.62,36.2,36.42,23740.0,35.7878,35.7878,35.3773,35.5923,23740.0
2023-03-16 14:30:00,36.45,36.63,36.08,36.58,22257.0,35.6217,35.7976,35.2601,35.7487,22257.0
2023-03-16 15:00:00,36.63,36.83,36.51,36.74,35461.0,35.7976,35.993,35.6803,35.9051,35461.0
2023-03-16 15:30:00,36.75,36.77,36.29,36.53,58289.0,35.9148,35.9344,35.4653,35.6998,58289.0
2023-03-17 09:30:00,35.29,35.7,34.69,35.05,298466.0,34.488,34.8887,33.9016,34.2535,298466.0
2023-03-17 10:00:00,35.12,35.56,34.1,34.34,120784.0,34.3219,34.7519,33.3251,33.5596,120784.0
2023-03-17 10:30:00,34.37,34.45,33.84,34.01,200321.0,33.5889,33.6671,33.071,33.2371,200321.0
2023-03-17 11:00:00,33.98,34.23,33.53,33.62,135926.0,33.2078,33.4521,32.768,32.856,135926.0
2023-03-17 11:30:00,33.64,33.92,33.41,33.89,108815.0,32.8755,33.1491,32.6507,33.1198,108815.0
2023-03-17 12:00:00,33.92,34.25,33.85,34.25,73208.0,33.1491,33.4716,33.0807,33.4716,73208.0
2023-03-17 12:30:00,34.32,34.59,33.71,33.81,81926.0,33.5401,33.8039,32.9439,33.0416,81926.0
2023-03-17 13:00:00,33.85,34.22,33.8,34.01,60103.0,33.0807,33.4423,33.0319,33.2371,60103.0
2023-03-17 13:30:00,33.99,34.26,33.75,33.95,56523.0,33.2176,33.4814,32.983,33.1785,56523.0
2023-03-17 14:00:00,33.99,34.17,33.46,33.49,82996.0,33.2176,33.3935,32.6996,32.7289,82996.0
2023-03-17 14:30:00,33.47,33.78,33.32,33.63,109438.0,32.7094,33.0123,32.5628,32.8657,109438.0
2023-03-17 15:00:00,33.61,34.02,33.47,33.91,98410.0,32.8462,33.2469,32.7094,33.1394,98410.0
2023-03-17 15:30:00,33.93,33.93,33.43,33.62,149261.0,33.1589,33.1589,32.6703,32.856,149261.0
2023-03-20 09:30:00,34.52,35.22,34.31,35.1,224036.0,33.7355,34.4196,33.5303,34.3023,224036.0
2023-03-20 10:00:00,35.18,35.52,34.83,35.51,104948.0,34.3805,34.7128,34.0385,34.703,104948.0
2023-03-20 10:30:00,35.52,35.78,35.27,35.64,49715.0,34.7128,34.9669,34.4685,34.8301,49715.0
2023-03-20 11:00:00,35.73,35.96,35.51,35.89,57816.0,34.918,35.1428,34.703,35.0744,57816.0
2023-03-20 11:30:00,35.9,35.9,35.07,35.1,56995.0,35.0842,35.0842,34.273,34.3023,56995.0
2023-03-20 12:00:00,35.09,35.16,34.3,34.7,86467.0,34.2926,34.361,33.5205,33.9114,86467.0
2023-03-20 12:30:00,34.73,35.26,34.61,35.15,37845.0,33.9407,34.4587,33.8235,34.3512,37845.0
2023-03-20 13:00:00,35.15,35.51,35.13,35.29,64233.0,34.3512,34.703,34.3316,34.488,64233.0
2023-03-20 13:30:00,35.29,35.39,34.9,35.0,29328.0,34.488,34.5857,34.1069,34.2046,29328.0
2023-03-20 14:00:00,35.0,35.06,34.76,34.89,24499.0,34.2046,34.2632,33.9701,34.0971,24499.0
2023-03-20 14:30:00,34.91,35.04,34.62,34.8,71159.0,34.1166,34.2437,33.8332,34.0091,71159.0
2023-03-20 15:00:00,34.75,34.99,34.67,34.95,27324.0,33.9603,34.1948,33.8821,34.1557,27324.0
2023-03-20 15:30:00,34.93,35.13,34.81,34.88,61893.0,34.1362,34.3316,34.0189,34.0873,61893.0
2023-03-21 09:30:00,36.7,37.31,36.7,37.18,165827.0,35.866,36.4621,35.866,36.3351,165827.0
2023-03-21 10:00:00,37.24,37.67,36.45,36.68,152329.0,36.3937,36.8139,35.6217,35.8464,152329.0
2023-03-21 10:30:00,36.69,36.94,36.38,36.53,46551.0,35.8562,36.1005,35.5532,35.6998,46551.0
2023-03-21 11:00:00,36.47,37.03,36.47,36.94,29541.0,35.6412,36.1885,35.6412,36.1005,29541.0
2023-03-21 11:30:00,36.97,37.03,36.49,36.55,46194.0,36.1298,36.1885,35.6607,35.7194,46194.0
2023-03-21 12:00:00,36.51,36.77,36.46,36.67,17410.0,35.6803,35.9344,35.6314,35.8367,17410.0
2023-03-21 12:30:00,36.74,36.79,36.42,36.48,22062.0,35.9051,35.9539,35.5923,35.651,22062.0
2023-03-21 13:00:00,36.43,36.69,36.37,36.69,10231.0,35.6021,35.8562,35.5435,35.8562,10231.0
2023-03-21 13:30:00,36.75,36.8,36.38,36.38,31958.0,35.9148,35.9637,35.5532,35.5532,31958.0
2023-03-21 14:00:00,36.43,36.61,36.37,36.61,24982.0,35.6021,35.778,35.5435,35.778,24982.0
2023-03-21 14:30:00,36.59,36.81,36.58,36.76,22090.0,35.7585,35.9735,35.7487,35.9246,22090.0
2023-03-21 15:00:00,36.74,37.03,36.74,36.8,32804.0,35.9051,36.1885,35.9051,35.9637,32804.0
2023-03-21 15:30:00,36.84,37.16,36.75,36.81,84726.0,36.0028,36.3155,35.9148,35.9735,84726.0
2023-03-22 09:30:00,36.63,36.69,35.77,36.3,55085.0,35.8458,35.9046,35.0043,35.5229,55085.0
2023-03-22 10:00:00,36.31,36.62,36.23,36.61,23797.0,35.5327,35.8361,35.4544,35.8263,23797.0
2023-03-22 10:30:00,36.64,36.64,36.28,36.41,38201.0,35.8556,35.8556,35.5033,35.6306,38201.0
2023-03-22 11:00:00,36.46,36.47,35.97,35.97,46175.0,35.6795,35.6893,35.2,35.2,46175.0
2023-03-22 11:30:00,36.05,36.11,35.89,35.95,14020.0,35.2783,35.337,35.1217,35.1804,14020.0
2023-03-22 12:00:00,35.92,36.11,35.79,36.05,12671.0,35.151,35.337,35.0238,35.2783,12671.0
2023-03-22 12:30:00,36.05,36.07,35.87,35.87,39770.0,35.2783,35.2978,35.1021,35.1021,39770.0
2023-03-22 13:00:00,35.85,35.94,35.65,35.93,16972.0,35.0825,35.1706,34.8868,35.1608,16972.0
2023-03-22 13:30:00,35.97,36.11,35.83,36.06,27990.0,35.2,35.337,35.063,35.288,27990.0
2023-03-22 14:00:00,36.15,37.12,35.97,36.3,130069.0,35.3761,36.3254,35.2,35.5229,130069.0
2023-03-22 14:30:00,36.32,37.1,35.43,35.67,120758.0,35.5425,36.3058,34.6715,34.9064,120758.0
2023-03-22 15:00:00,35.6,36.07,34.81,35.69,111421.0,34.8379,35.2978,34.0648,34.926,111421.0
2023-03-22 15:30:00,35.65,35.65,33.52,33.53,132713.0,34.8868,34.8868,32.8024,32.8122,132713.0
2023-03-23 09:30:00,34.3,34.77,34.22,34.62,92946.0,33.5657,34.0257,33.4874,33.8789,92946.0
2023-03-23 10:00:00,34.68,35.06,34.63,34.79,67805.0,33.9376,34.3095,33.8887,34.0452,67805.0
2023-03-23 10:30:00,34.86,35.51,34.68,35.3,46984.0,34.1137,34.7498,33.9376,34.5443,46984.0
2023-03-23 11:00:00,35.32,35.51,34.99,35.02,61232.0,34.5639,34.7498,34.241,34.2703,61232.0
2023-03-23 11:30:00,35.04,35.22,34.71,34.74,14641.0,34.2899,34.466,33.9669,33.9963,14641.0
2023-03-23 12:00:00,34.72,34.79,34.24,34.38,22526.0,33.9767,34.0452,33.507,33.644,22526.0
2023-03-23 12:30:00,34.44,34.48,33.82,33.9,52825.0,33.7027,33.7419,33.096,33.1743,52825.0
2023-03-23 13:00:00,33.88,34.08,33.42,33.62,47899.0,33.1547,33.3504,32.7046,32.9003,47899.0
2023-03-23 13:30:00,33.61,33.77,33.37,33.4,35472.0,32.8905,33.0471,32.6556,32.685,35472.0
2023-03-23 14:00:00,33.46,33.6,32.74,32.74,60130.0,32.7437,32.8807,32.0391,32.0391,60130.0
2023-03-23 14:30:00,32.7,32.91,32.21,32.74,109987.0,32.0,32.2055,31.5205,32.0391,109987.0
2023-03-23 15:00:00,32.75,33.69,32.31,32.75,193731.0,32.0489,32.9688,31.6183,32.0489,193731.0
2023-03-23 15:30:00,32.62,33.72,32.54,33.08,107425.0,31.9217,32.9981,31.8434,32.3718,107425.0
2023-03-24 09:30:00,32.21,32.3,31.45,32.29,290538.0,31.5205,31.6085,30.7767,31.5988,290538.0
2023-03-24 10:00:00,32.28,32.96,31.98,32.95,231111.0,31.589,32.2544,31.2954,32.2446,231111.0
2023-03-24 10:30:00,32.95,33.06,32.2,32.39,52179.0,32.2446,32.3523,31.5107,31.6966,52179.0
2023-03-24 11:00:00,32.37,32.48,31.96,32.34,48407.0,31.677,31.7847,31.2758,31.6477,48407.0
2023-03-24 11:30:00,32.28,33.25,32.27,33.22,100981.0,31.589,32.5382,31.5792,32.5088,100981.0
2023-03-24 12:00:00,33.25,33.47,32.81,33.01,89764.0,32.5382,32.7535,32.1076,32.3033,89764.0
2023-03-24 12:30:00,33.03,33.44,32.92,33.32,117342.0,32.3229,32.7241,32.2153,32.6067,117342.0
2023-03-24 13:00:00,33.37,33.45,33.0,33.28,56966.0,32.6556,32.7339,32.2936,32.5676,56966.0
2023-03-24 13:30:00,33.31,33.52,33.07,33.29,117273.0,32.5969,32.8024,32.3621,32.5773,117273.0
2023-03-24 14:00:00,33.35,33.62,33.24,33.47,32318.0,32.6361,32.9003,32.5284,32.7535,32318.0
2023-03-24 14:30:00,33.46,33.77,33.43,33.61,56797.0,32.7437,33.0471,32.7143,32.8905,56797.0
2023-03-24 15:00:00,33.63,34.13,33.48,34.11,36974.0,32.9101,33.3994,32.7633,33.3798,36974.0
2023-03-24 15:30:00,34.12,34.14,33.63,34.0,53229.0,33.3896,33.4091,32.9101,33.2721,53229.0
2023-03-27 09:30:00,35.22,35.29,34.46,34.79,122868.0,34.466,34.5345,33.7223,34.0452,122868.0
2023-03-27 10:00:00,34.87,35.06,34.63,34.67,42760.0,34.1235,34.3095,33.8887,33.9278,42760.0
2023-03-27 10:30:00,34.6,34.83,34.45,34.45,41028.0,33.8593,34.0844,33.7125,33.7125,41028.0
2023-03-27 11:00:00,34.55,34.64,34.32,34.64,36151.0,33.8104,33.8984,33.5853,33.8984,36151.0
2023-03-27 11:30:00,34.64,34.72,34.35,34.6,20178.0,33.8984,33.9767,33.6147,33.8593,20178.0
2023-03-27 12:00:00,34.62,34.91,34.5,34.76,39667.0,33.8789,34.1627,33.7614,34.0159,39667.0
2023-03-27 12:30:00,34.89,34.95,34.71,34.91,25427.0,34.1431,34.2018,33.9669,34.1627,25427.0
2023-03-27 13:00:00,34.98,35.27,34.9,35.14,39671.0,34.2312,34.515,34.1529,34.3877,39671.0
2023-03-27 13:30:00,35.19,35.48,35.14,35.2,49454.0,34.4367,34.7205,34.3877,34.4465,49454.0
2023-03-27 14:00:00,35.18,35.44,35.09,35.37,28632.0,34.4269,34.6813,34.3388,34.6128,28632.0
2023-03-27 14:30:00,35.4,35.58,35.4,35.56,37986.0,34.6422,34.8183,34.6422,34.7987,37986.0
2023-03-27 15:00:00,35.54,35.68,35.35,35.54,53629.0,34.7792,34.9162,34.5932,34.7792,53629.0
2023-03-27 15:30:00,35.59,35.6,35.0,35.15,103726.0,34.8281,34.8379,34.2507,34.3975,103726.0
2023-03-28 09:30:00,34.77,35.48,34.49,35.27,96147.0,34.0257,34.7205,33.7517,34.515,96147.0
2023-03-28 10:00:00,35.27,35.57,35.11,35.33,42343.0,34.515,34.8085,34.3584,34.5737,42343.0
2023-03-28 10:30:00,35.36,35.36,34.87,35.04,38643.0,34.603,34.603,34.1235,34.2899,38643.0
2023-03-28 11:00:00,35.07,35.34,35.06,35.26,25356.0,34.3192,34.5835,34.3095,34.5052,25356.0
2023-03-28 11:30:00,35.26,35.41,35.21,35.35,6512.0,34.5052,34.652,34.4562,34.5932,6512.0
2023-03-28 12:00:00,35.36,35.36,35.11,35.15,5690.0,34.603,34.603,34.3584,34.3975,5690.0
2023-03-28 12:30:00,35.11,35.29,35.06,35.12,11931.0,34.3584,34.5345,34.3095,34.3682,11931.0
2023-03-28 13:00:00,35.14,35.15,34.81,34.86,11494.0,34.3877,34.3975,34.0648,34.1137,11494.0
2023-03-28 13:30:00,34.87,34.87,34.51,34.54,81360.0,34.1235,34.1235,33.7712,33.8006,81360.0
2023-03-28 14:00:00,34.52,34.74,34.52,34.7,87404.0,33.781,33.9963,33.781,33.9572,87404.0
2023-03-28 14:30:00,34.66,34.95,34.63,34.92,26362.0,33.918,34.2018,33.8887,34.1724,26362.0
2023-03-28 15:00:00,34.94,35.03,34.73,34.74,29134.0,34.192,34.2801,33.9865,33.9963,29134.0
2023-03-28 15:30:00,34.74,35.12,34.69,34.98,46771.0,33.9963,34.3682,33.9474,34.2312,46771.0
2023-03-29 09:30:00,36.08,36.14,35.43,36.03,157795.0,35.3076,35.3663,34.6715,35.2587,157795.0
2023-03-29 10:00:00,36.04,36.14,35.7,35.88,29684.0,35.2685,35.3663,34.9358,35.1119,29684.0
2023-03-29 10:30:00,35.88,35.98,35.25,35.25,61201.0,35.1119,35.2098,34.4954,34.4954,61201.0
2023-03-29 11:00:00,35.34,35.59,35.34,35.53,42729.0,34.5835,34.8281,34.5835,34.7694,42729.0
2023-03-29 11:30:00,35.52,35.71,35.51,35.67,16936.0,34.7596,34.9455,34.7498,34.9064,16936.0
2023-03-29 12:00:00,35.71,35.79,35.59,35.72,9632.0,34.9455,35.0238,34.8281,34.9553,9632.0
2023-03-29 12:30:00,35.85,35.85,35.43,35.46,13199.0,35.0825,35.0825,34.6715,34.7009,13199.0
2023-03-29 13:00:00,35.45,35.74,35.45,35.68,13843.0,34.6911,34.9749,34.6911,34.9162,13843.0
2023-03-29 13:30:00,35.69,35.71,35.47,35.6,16543.0,34.926,34.9455,34.7107,34.8379,16543.0
2023-03-29 14:00:00,35.58,35.73,35.49,35.64,11416.0,34.8183,34.9651,34.7302,34.877,11416.0
2023-03-29 14:30:00,35.69,35.95,35.68,35.91,21354.0,34.926,35.1804,34.9162,35.1413,21354.0
2023-03-29 15:00:00,35.91,36.1,35.66,36.01,56387.0,35.1413,35.3272,34.8966,35.2391,56387.0
2023-03-29 15:30:00,35.97,36.19,35.93,36.15,36825.0,35.2,35.4153,35.1608,35.3761,36825.0
2023-03-30 09:30:00,36.97,37.23,36.73,37.08,91919.0,36.1786,36.433,35.9437,36.2862,91919.0
2023-03-30 10:00:00,37.1,37.14,36.37,36.73,62341.0,36.3058,36.3449,35.5914,35.9437,62341.0
2023-03-30 10:30:00,36.83,36.89,36.47,36.51,33533.0,36.0416,36.1003,35.6893,35.7284,33533.0
2023-03-30 11:00:00,36.49,36.67,36.28,36.38,83359.0,35.7088,35.885,35.5033,35.6012,83359.0
2023-03-30 11:30:00,36.38,36.38,35.94,36.07,89113.0,35.6012,35.6012,35.1706,35.2978,89113.0
2023-03-30 12:00:00,36.03,36.07,35.9,35.98,11776.0,35.2587,35.2978,35.1315,35.2098,11776.0
2023-03-30 12:30:00,35.96,35.96,35.63,35.78,29390.0,35.1902,35.1902,34.8673,35.014,29390.0
2023-03-30 13:00:00,35.84,35.94,35.71,35.75,74158.0,35.0728,35.1706,34.9455,34.9847,74158.0
2023-03-30 13:30:00,35.71,35.74,35.47,35.74,19939.0,34.9455,34.9749,34.7107,34.9749,19939.0
2023-03-30 14:00:00,35.72,35.99,35.7,35.93,26393.0,34.9553,35.2195,34.9358,35.1608,26393.0
2023-03-30 14:30:00,35.94,35.99,35.75,35.83,19999.0,35.1706,35.2195,34.9847,35.063,19999.0
2023-03-30 15:00:00,35.81,35.9,35.65,35.73,19897.0,35.0434,35.1315,34.8868,34.9651,19897.0
2023-03-30 15:30:00,35.83,36.0,35.78,35.92,59273.0,35.063,35.2293,35.014,35.151,59273.0
2023-03-31 09:30:00,36.64,37.36,36.64,36.86,114818.0,35.8556,36.5602,35.8556,36.0709,114818.0
2023-03-31 10:00:00,36.89,37.5,36.85,37.41,89407.0,36.1003,36.6972,36.0611,36.6091,89407.0
2023-03-31 10:30:00,37.43,37.58,37.16,37.56,78089.0,36.6287,36.7755,36.3645,36.7559,78089.0
2023-03-31 11:00:00,37.55,38.03,37.54,38.03,69669.0,36.7461,37.2159,36.7364,37.2159,69669.0
2023-03-31 11:30:00,38.0,38.0,37.69,37.73,92214.0,37.1865,37.1865,36.8832,36.9223,92214.0
2023-03-31 12:00:00,37.76,37.92,37.75,37.82,53083.0,36.9517,37.1082,36.9419,37.0104,53083.0
2023-03-31 12:30:00,37.82,37.82,37.47,37.61,28314.0,37.0104,37.0104,36.6679,36.8049,28314.0
2023-03-31 13:00:00,37.64,37.65,37.45,37.51,22058.0,36.8342,36.844,36.6483,36.707,22058.0
2023-03-31 13:30:00,37.47,37.48,37.27,37.41,30915.0,36.6679,36.6776,36.4721,36.6091,30915.0
2023-03-31 14:00:00,37.41,37.61,37.31,37.35,34152.0,36.6091,36.8049,36.5113,36.5504,34152.0
2023-03-31 14:30:00,37.36,37.4,37.25,37.3,27133.0,36.5602,36.5994,36.4526,36.5015,27133.0
2023-03-31 15:00:00,37.32,37.63,37.29,37.63,37695.0,36.5211,36.8244,36.4917,36.8244,37695.0
2023-03-31 15:30:00,37.65,38.0,37.4,37.88,176999.0,36.844,37.1865,36.5994,37.0691,176999.0
2023-04-03 09:30:00,38.19,38.6,38.19,38.32,63301.0,37.3724,37.7737,37.3724,37.4997,63301.0
2023-04-03 10:00:00,38.38,38.75,38.26,38.73,36064.0,37.5584,37.9205,37.4409,37.9009,36064.0
2023-04-03 10:30:00,38.74,38.74,37.07,37.07,77041.0,37.9107,37.9107,36.2764,36.2764,77041.0
2023-04-03 11:00:00,37.2,37.25,36.66,37.0,66857.0,36.4036,36.4526,35.8752,36.2079,66857.0
2023-04-03 11:30:00,36.96,37.47,36.96,37.47,109129.0,36.1688,36.6679,36.1688,36.6679,109129.0
2023-04-03 12:00:00,37.4,37.51,37.25,37.47,11819.0,36.5994,36.707,36.4526,36.6679,11819.0
2023-04-03 12:30:00,37.4,37.52,37.36,37.36,11300.0,36.5994,36.7168,36.5602,36.5602,11300.0
2023-04-03 13:00:00,37.29,37.57,37.29,37.4,14597.0,36.4917,36.7657,36.4917,36.5994,14597.0
2023-04-03 13:30:00,37.3,37.36,37.14,37.33,10167.0,36.5015,36.5602,36.3449,36.5309,10167.0
2023-04-03 14:00:00,37.22,37.32,37.14,37.23,5913.0,36.4232,36.5211,36.3449,36.433,5913.0
2023-04-03 14:30:00,37.37,37.55,37.37,37.51,13463.0,36.57,36.7461,36.57,36.707,13463.0
2023-04-03 15:00:00,37.53,37.88,37.51,37.8,42290.0,36.7266,37.0691,36.707,36.9908,42290.0
2023-04-03 15:30:00,37.84,38.04,37.78,37.92,151387.0,37.0299,37.2257,36.9712,37.1082,151387.0
2023-04-04 09:30:00,38.2,38.29,37.03,37.22,84865.0,37.3822,37.4703,36.2373,36.4232,84865.0
2023-04-04 10:00:00,37.24,37.48,36.34,36.52,79997.0,36.4428,36.6776,35.5621,35.7382,79997.0
2023-04-04 10:30:00,36.53,36.71,35.9,35.96,72867.0,35.748,35.9241,35.1315,35.1902,72867.0
2023-04-04 11:00:00,35.9,35.95,35.38,35.75,76590.0,35.1315,35.1804,34.6226,34.9847,76590.0
2023-04-04 11:30:00,35.78,35.8,35.45,35.48,52360.0,35.014,35.0336,34.6911,34.7205,52360.0
2023-04-04 12:00:00,35.58,35.72,35.29,35.65,55951.0,34.8183,34.9553,34.5345,34.8868,55951.0
2023-04-04 12:30:00,35.72,35.79,35.6,35.6,26875.0,34.9553,35.0238,34.8379,34.8379,26875.0
2023-04-04 13:00:00,35.67,35.95,35.64,35.93,50956.0,34.9064,35.1804,34.877,35.1608,50956.0
2023-04-04 13:30:00,35.92,36.03,35.64,35.7,29870.0,35.151,35.2587,34.877,34.9358,29870.0
2023-04-04 14:00:00,35.66,35.84,35.47,35.48,18169.0,34.8966,35.0728,34.7107,34.7205,18169.0
2023-04-04 14:30:00,35.43,35.63,35.37,35.41,15495.0,34.6715,34.8673,34.6128,34.652,15495.0
2023-04-04 15:00:00,35.36,35.61,35.31,35.35,41803.0,34.603,34.8477,34.5541,34.5932,41803.0
2023-04-04 15:30:00,35.36,35.9,35.33,35.88,56782.0,34.603,35.1315,34.5737,35.1119,56782.0
2023-04-05 09:30:00,35.23,35.54,34.86,35.4,77391.0,34.4758,34.7792,34.1137,34.6422,77391.0
2023-04-05 10:00:00,35.38,35.38,34.48,34.59,66750.0,34.6226,34.6226,33.7419,33.8495,66750.0
2023-04-05 10:30:00,34.61,35.0,34.21,34.28,56781.0,33.8691,34.2507,33.4776,33.5462,56781.0
2023-04-05 11:00:00,34.29,34.48,34.15,34.31,32587.0,33.5559,33.7419,33.4189,33.5755,32587.0
2023-04-05 11:30:00,34.34,34.6,34.29,34.53,33453.0,33.6049,33.8593,33.5559,33.7908,33453.0
2023-04-05 12:00:00,34.55,34.58,34.24,34.37,31861.0,33.8104,33.8397,33.507,33.6342,31861.0
2023-04-05 12:30:00,34.3,34.47,34.2,34.38,31284.0,33.5657,33.7321,33.4679,33.644,31284.0
2023-04-05 13:00:00,34.36,34.74,34.36,34.67,23961.0,33.6244,33.9963,33.6244,33.9278,23961.0
2023-04-05 13:30:00,34.59,34.59,34.29,34.45,7400.0,33.8495,33.8495,33.5559,33.7125,7400.0
2023-04-05 14:00:00,34.45,34.71,34.45,34.56,23126.0,33.7125,33.9669,33.7125,33.8202,23126.0
2023-04-05 14:30:00,34.52,34.74,34.52,34.57,23319.0,33.781,33.9963,33.781,33.8299,23319.0
2023-04-05 15:00:00,34.5,34.58,34.37,34.58,30758.0,33.7614,33.8397,33.6342,33.8397,30758.0
2023-04-05 15:30:00,34.58,34.89,34.58,34.8,35831.0,33.8397,34.1431,33.8397,34.055,35831.0
2023-04-06 09:30:00,34.8,34.98,34.33,34.54,162962.0,34.055,34.2312,33.5951,33.8006,162962.0
2023-04-06 10:00:00,34.57,35.06,34.55,34.56,87594.0,33.8299,34.3095,33.8104,33.8202,87594.0
2023-04-06 10:30:00,34.52,34.75,34.23,34.42,119997.0,33.781,34.0061,33.4972,33.6832,119997.0
2023-04-06 11:00:00,34.46,34.8,34.4,34.57,49861.0,33.7223,34.055,33.6636,33.8299,49861.0
2023-04-06 11:30:00,34.58,34.87,34.54,34.83,10750.0,33.8397,34.1235,33.8006,34.0844,10750.0
2023-04-06 12:00:00,34.91,35.03,34.9,34.91,21774.0,34.1627,34.2801,34.1529,34.1627,21774.0
2023-04-06 12:30:00,35.04,35.27,34.99,35.0,13195.0,34.2899,34.515,34.241,34.2507,13195.0
2023-04-06 13:00:00,34.95,35.18,34.95,35.12,28498.0,34.2018,34.4269,34.2018,34.3682,28498.0
2023-04-06 13:30:00,35.2,35.2,34.97,35.01,9370.0,34.4465,34.4465,34.2214,34.2605,9370.0
2023-04-06 14:00:00,34.93,35.07,34.93,35.07,3550.0,34.1822,34.3192,34.1822,34.3192,3550.0
2023-04-06 14:30:00,35.07,35.1,34.94,34.94,6536.0,34.3192,34.3486,34.192,34.192,6536.0
2023-04-06 15:00:00,34.93,35.01,34.73,34.79,15057.0,34.1822,34.2605,33.9865,34.0452,15057.0
2023-04-06 15:30:00,34.9,35.0,34.82,34.95,21854.0,34.1529,34.2507,34.0746,34.2018,21854.0
2023-04-10 09:30:00,34.45,35.52,34.43,35.25,105735.0,33.7125,34.7596,33.6929,34.4954,105735.0
2023-04-10 10:00:00,35.29,35.84,35.25,35.57,34187.0,34.5345,35.0728,34.4954,34.8085,34187.0
2023-04-10 10:30:00,35.59,35.93,35.48,35.48,113251.0,34.8281,35.1608,34.7205,34.7205,113251.0
2023-04-10 11:00:00,35.48,35.63,35.45,35.54,97589.0,34.7205,34.8673,34.6911,34.7792,97589.0
2023-04-10 11:30:00,35.63,35.63,35.06,35.1,33596.0,34.8673,34.8673,34.3095,34.3486,33596.0
2023-04-10 12:00:00,35.16,35.19,34.99,35.04,24575.0,34.4073,34.4367,34.241,34.2899,24575.0
2023-04-10 12:30:00,35.09,35.51,35.08,35.45,15337.0,34.3388,34.7498,34.329,34.6911,15337.0
2023-04-10 13:00:00,35.5,35.76,35.5,35.68,33453.0,34.74,34.9945,34.74,34.9162,33453.0
2023-04-10 13:30:00,35.76,35.86,35.61,35.68,19117.0,34.9945,35.0923,34.8477,34.9162,19117.0
2023-04-10 14:00:00,35.63,35.88,35.6,35.8,8763.0,34.8673,35.1119,34.8379,35.0336,8763.0
2023-04-10 14:30:00,35.84,35.95,35.78,35.95,14909.0,35.0728,35.1804,35.014,35.1804,14909.0
2023-04-10 15:00:00,35.99,36.08,35.89,35.98,37540.0,35.2195,35.3076,35.1217,35.2098,37540.0
2023-04-10 15:30:00,35.97,36.12,35.95,36.1,32387.0,35.2,35.3468,35.1804,35.3272,32387.0
2023-04-11 09:30:00,36.49,37.02,36.46,36.75,193807.0,35.7088,36.2275,35.6795,35.9633,193807.0
2023-04-11 10:00:00,36.8,37.01,36.69,36.84,151404.0,36.0122,36.2177,35.9046,36.0513,151404.0
2023-04-11 10:30:00,36.91,36.91,36.28,36.57,36735.0,36.1198,36.1198,35.5033,35.7871,36735.0
2023-04-11 11:00:00,36.63,36.73,36.54,36.71,25675.0,35.8458,35.9437,35.7578,35.9241,25675.0
2023-04-11 11:30:00,36.61,36.89,36.52,36.88,19123.0,35.8263,36.1003,35.7382,36.0905,19123.0
2023-04-11 12:00:00,36.84,37.15,36.84,37.08,24673.0,36.0513,36.3547,36.0513,36.2862,24673.0
2023-04-11 12:30:00,37.13,37.19,36.95,37.08,12221.0,36.3351,36.3939,36.159,36.2862,12221.0
2023-04-11 13:00:00,37.11,37.17,36.9,36.99,97793.0,36.3156,36.3743,36.1101,36.1981,97793.0
2023-04-11 13:30:00,37.03,37.22,37.02,37.2,8793.0,36.2373,36.4232,36.2275,36.4036,8793.0
2023-04-11 14:00:00,37.22,37.26,37.16,37.21,43250.0,36.4232,36.4624,36.3645,36.4134,43250.0
2023-04-11 14:30:00,37.28,37.39,37.25,37.31,23739.0,36.4819,36.5896,36.4526,36.5113,23739.0
2023-04-11 15:00:00,37.3,37.36,37.16,37.33,14376.0,36.5015,36.5602,36.3645,36.5309,14376.0
2023-04-11 15:30:00,37.33,37.33,36.79,36.89,55004.0,36.5309,36.5309,36.0024,36.1003,55004.0
2023-04-12 09:30:00,37.93,38.0,37.09,37.14,89194.0,37.118,37.1865,36.296,36.3449,89194.0
2023-04-12 10:00:00,37.11,37.44,36.97,37.34,29540.0,36.3156,36.6385,36.1786,36.5406,29540.0
2023-04-12 10:30:00,37.36,37.36,36.6,36.6,15673.0,36.5602,36.5602,35.8165,35.8165,15673.0
2023-04-12 11:00:00,36.6,36.6,36.28,36.58,20077.0,35.8165,35.8165,35.5033,35.7969,20077.0
2023-04-12 11:30:00,36.67,36.94,36.52,36.92,20485.0,35.885,36.1492,35.7382,36.1296,20485.0
2023-04-12 12:00:00,36.95,37.06,36.83,36.97,18170.0,36.159,36.2666,36.0416,36.1786,18170.0
2023-04-12 12:30:00,37.01,37.01,36.77,36.9,8867.0,36.2177,36.2177,35.9828,36.1101,8867.0
2023-04-12 13:00:00,36.92,37.24,36.82,37.14,50344.0,36.1296,36.4428,36.0318,36.3449,50344.0
2023-04-12 13:30:00,37.2,37.25,36.88,36.94,42631.0,36.4036,36.4526,36.0905,36.1492,42631.0
2023-04-12 14:00:00,36.99,37.12,36.55,36.57,30558.0,36.1981,36.3254,35.7676,35.7871,30558.0
2023-04-12 14:30:00,36.55,36.55,36.29,36.46,19971.0,35.7676,35.7676,35.5131,35.6795,19971.0
2023-04-12 15:00:00,36.46,36.52,35.97,36.04,29229.0,35.6795,35.7382,35.2,35.2685,29229.0
2023-04-12 15:30:00,36.02,36.34,35.9,36.05,66313.0,35.2489,35.5621,35.1315,35.2783,66313.0
2023-04-13 09:30:00,36.5,36.74,36.08,36.4,62547.0,35.7186,35.9535,35.3076,35.6208,62547.0
2023-04-13 10:00:00,36.46,37.05,36.34,36.93,59602.0,35.6795,36.2569,35.5621,36.1394,59602.0
2023-04-13 10:30:00,37.01,37.02,36.69,36.72,39069.0,36.2177,36.2275,35.9046,35.9339,39069.0
2023-04-13 11:00:00,36.76,36.93,36.73,36.89,14268.0,35.9731,36.1394,35.9437,36.1003,14268.0
2023-04-13 11:30:00,36.85,37.0,36.83,37.0,7072.0,36.0611,36.2079,36.0416,36.2079,7072.0
2023-04-13 12:00:00,37.09,37.38,37.07,37.3,23409.0,36.296,36.5798,36.2764,36.5015,23409.0
2023-04-13 12:30:00,37.32,37.39,37.21,37.34,66416.0,36.5211,36.5896,36.4134,36.5406,66416.0
2023-04-13 13:00:00,37.38,37.49,37.22,37.35,9260.0,36.5798,36.6874,36.4232,36.5504,9260.0
2023-04-13 13:30:00,37.36,37.66,37.36,37.61,13664.0,36.5602,36.8538,36.5602,36.8049,13664.0
2023-04-13 14:00:00,37.59,37.75,37.53,37.66,38338.0,36.7853,36.9419,36.7266,36.8538,38338.0
2023-04-13 14:30:00,37.65,37.69,37.54,37.63,17508.0,36.844,36.8832,36.7364,36.8244,17508.0
2023-04-13 15:00:00,37.63,37.66,37.49,37.55,13714.0,36.8244,36.8538,36.6874,36.7461,13714.0
2023-04-13 15:30:00,37.54,37.55,37.37,37.46,33596.0,36.7364,36.7461,36.57,36.6581,33596.0
2023-04-14 09:30:00,37.52,38.11,37.47,38.08,53951.0,36.7168,37.2942,36.6679,37.2648,53951.0
2023-04-14 10:00:00,37.9,38.07,36.94,37.0,43156.0,37.0887,37.255,36.1492,36.2079,43156.0
2023-04-14 10:30:00,37.02,37.12,36.65,37.0,26975.0,36.2275,36.3254,35.8654,36.2079,26975.0
2023-04-14 11:00:00,36.83,36.83,36.29,36.33,24345.0,36.0416,36.0416,35.5131,35.5523,24345.0
2023-04-14 11:30:00,36.4,36.41,36.02,36.22,39936.0,35.6208,35.6306,35.2489,35.4446,39936.0
2023-04-14 12:00:00,36.2,36.22,35.99,36.09,19742.0,35.425,35.4446,35.2195,35.3174,19742.0
2023-04-14 12:30:00,36.09,36.11,35.81,35.95,27593.0,35.3174,35.337,35.0434,35.1804,27593.0
2023-04-14 13:00:00,36.04,36.2,35.96,35.96,63824.0,35.2685,35.425,35.1902,35.1902,63824.0
2023-04-14 13:30:00,35.84,35.96,35.68,35.92,64612.0,35.0728,35.1902,34.9162,35.151,64612.0
2023-04-14 14:00:00,35.95,36.17,35.82,36.17,20535.0,35.1804,35.3957,35.0532,35.3957,20535.0
2023-04-14 14:30:00,36.2,36.25,36.01,36.12,14767.0,35.425,35.474,35.2391,35.3468,14767.0
2023-04-14 15:00:00,36.13,36.13,35.72,36.09,27095.0,35.3565,35.3565,34.9553,35.3174,27095.0
2023-04-14 15:30:00,36.07,36.46,36.05,36.43,43505.0,35.2978,35.6795,35.2783,35.6501,43505.0
2023-04-17 09:30:00,36.65,37.24,36.65,37.08,55928.0,35.8654,36.4428,35.8654,36.2862,55928.0
2023-04-17 10:00:00,37.1,37.28,36.94,37.18,27899.0,36.3058,36.4819,36.1492,36.3841,27899.0
2023-04-17 10:30:00,37.25,37.35,36.94,37.19,39907.0,36.4526,36.5504,36.1492,36.3939,39907.0
2023-04-17 11:00:00,37.29,37.44,37.11,37.2,24869.0,36.4917,36.6385,36.3156,36.4036,24869.0
2023-04-17 11:30:00,37.15,37.21,36.9,37.07,21795.0,36.3547,36.4134,36.1101,36.2764,21795.0
2023-04-17 12:00:00,37.03,37.13,36.91,36.99,84729.0,36.2373,36.3351,36.1198,36.1981,84729.0
2023-04-17 12:30:00,37.05,37.16,36.97,37.04,15237.0,36.2569,36.3645,36.1786,36.2471,15237.0
2023-04-17 13:00:00,37.02,37.22,37.0,37.07,19195.0,36.2275,36.4232,36.2079,36.2764,19195.0
2023-04-17 13:30:00,37.08,37.15,36.78,36.83,7309.0,36.2862,36.3547,35.9926,36.0416,7309.0
2023-04-17 14:00:00,36.8,37.07,36.8,37.05,61183.0,36.0122,36.2764,36.0122,36.2569,61183.0
2023-04-17 14:30:00,37.06,37.4,37.06,37.4,21384.0,36.2666,36.5994,36.2666,36.5994,21384.0
2023-04-17 15:00:00,37.42,37.83,37.42,37.83,96371.0,36.6189,37.0202,36.6189,37.0202,96371.0
2023-04-17 15:30:00,37.75,37.82,37.52,37.76,52359.0,36.9419,37.0104,36.7168,36.9517,52359.0
2023-04-18 09:30:00,38.3,38.3,37.37,37.4,96970.0,37.4801,37.4801,36.57,36.5994,96970.0
2023-04-18 10:00:00,37.39,37.71,37.25,37.32,34848.0,36.5896,36.9027,36.4526,36.5211,34848.0
2023-04-18 10:30:00,37.3,37.36,37.0,37.17,25238.0,36.5015,36.5602,36.2079,36.3743,25238.0
2023-04-18 11:00:00,37.2,37.21,36.9,37.04,16257.0,36.4036,36.4134,36.1101,36.2471,16257.0
2023-04-18 11:30:00,37.04,37.15,36.85,36.99,12579.0,36.2471,36.3547,36.0611,36.1981,12579.0
2023-04-18 12:00:00,36.98,37.16,36.97,37.16,11494.0,36.1884,36.3645,36.1786,36.3645,11494.0
2023-04-18 12:30:00,37.14,37.2,36.93,36.95,7097.0,36.3449,36.4036,36.1394,36.159,7097.0
2023-04-18 13:00:00,36.92,37.04,36.8,36.84,20571.0,36.1296,36.2471,36.0122,36.0513,20571.0
2023-04-18 13:30:00,36.8,37.03,36.77,36.9,5083.0,36.0122,36.2373,35.9828,36.1101,5083.0
2023-04-18 14:00:00,36.9,37.06,36.8,37.03,12421.0,36.1101,36.2666,36.0122,36.2373,12421.0
2023-04-18 14:30:00,36.99,37.05,36.64,36.88,22982.0,36.1981,36.2569,35.8556,36.0905,22982.0
2023-04-18 15:00:00,36.91,37.08,36.87,37.01,14870.0,36.1198,36.2862,36.0807,36.2177,14870.0
2023-04-18 15:30:00,37.02,37.36,36.97,37.31,49750.0,36.2275,36.5602,36.1786,36.5113,49750.0
2023-04-19 09:30:00,36.71,36.81,36.38,36.44,59958.0,35.9241,36.022,35.6012,35.6599,59958.0
2023-04-19 10:00:00,36.51,36.87,36.46,36.77,18662.0,35.7284,36.0807,35.6795,35.9828,18662.0
2023-04-19 10:30:00,36.8,37.1,36.8,37.01,30593.0,36.0122,36.3058,36.0122,36.2177,30593.0
2023-04-19 11:00:00,37.02,37.04,36.72,36.78,11250.0,36.2275,36.2471,35.9339,35.9926,11250.0
2023-04-19 11:30:00,36.72,36.79,36.61,36.76,15981.0,35.9339,36.0024,35.8263,35.9731,15981.0
2023-04-19 12:00:00,36.74,36.87,36.6,36.82,10900.0,35.9535,36.0807,35.8165,36.0318,10900.0
2023-04-19 12:30:00,36.88,37.18,36.88,37.17,5780.0,36.0905,36.3841,36.0905,36.3743,5780.0
2023-04-19 13:00:00,37.16,37.43,37.14,37.34,13814.0,36.3645,36.6287,36.3449,36.5406,13814.0
2023-04-19 13:30:00,37.45,37.53,37.33,37.52,5216.0,36.6483,36.7266,36.5309,36.7168,5216.0
2023-04-19 14:00:00,37.55,37.73,37.51,37.73,14247.0,36.7461,36.9223,36.707,36.9223,14247.0
2023-04-19 14:30:00,37.71,37.75,37.52,37.63,7996.0,36.9027,36.9419,36.7168,36.8244,7996.0
2023-04-19 15:00:00,37.67,37.75,37.63,37.71,4839.0,36.8636,36.9419,36.8244,36.9027,4839.0
2023-04-19 15:30:00,37.74,37.74,37.35,37.5,32825.0,36.9321,36.9321,36.5504,36.6972,32825.0
2023-04-20 09:30:00,36.66,36.84,36.32,36.83,45719.0,35.8752,36.0513,35.5425,36.0416,45719.0
2023-04-20 10:00:00,36.85,37.37,36.79,37.3,100773.0,36.0611,36.57,36.0024,36.5015,100773.0
2023-04-20 10:30:00,37.35,37.5,37.2,37.3,13763.0,36.5504,36.6972,36.4036,36.5015,13763.0
2023-04-20 11:00:00,37.32,37.32,36.71,36.71,81338.0,36.5211,36.5211,35.9241,35.9241,81338.0
2023-04-20 11:30:00,36.67,36.85,36.59,36.78,11601.0,35.885,36.0611,35.8067,35.9926,11601.0
2023-04-20 12:00:00,36.75,36.88,36.6,36.84,8660.0,35.9633,36.0905,35.8165,36.0513,8660.0
2023-04-20 12:30:00,36.84,37.08,36.79,37.08,4572.0,36.0513,36.2862,36.0024,36.2862,4572.0
2023-04-20 13:00:00,37.09,37.21,37.09,37.21,5485.0,36.296,36.4134,36.296,36.4134,5485.0
2023-04-20 13:30:00,37.24,37.24,37.06,37.06,12680.0,36.4428,36.4428,36.2666,36.2666,12680.0
2023-04-20 14:00:00,37.06,37.06,36.86,36.86,5853.0,36.2666,36.2666,36.0709,36.0709,5853.0
2023-04-20 14:30:00,36.8,36.81,36.53,36.7,27789.0,36.0122,36.022,35.748,35.9143,27789.0
2023-04-20 15:00:00,36.75,36.75,36.37,36.38,16809.0,35.9633,35.9633,35.5914,35.6012,16809.0
2023-04-20 15:30:00,36.49,36.92,36.46,36.83,44041.0,35.7088,36.1296,35.6795,36.0416,44041.0
2023-04-21 09:30:00,37.08,37.12,36.49,36.7,61409.0,36.2862,36.3254,35.7088,35.9143,61409.0
2023-04-21 10:00:00,36.5,36.77,36.2,36.65,85264.0,35.7186,35.9828,35.425,35.8654,85264.0
2023-04-21 10:30:00,36.69,36.8,35.91,36.0,37340.0,35.9046,36.0122,35.1413,35.2293,37340.0
2023-04-21 11:00:00,36.09,36.49,36.09,36.49,15257.0,35.3174,35.7088,35.3174,35.7088,15257.0
2023-04-21 11:30:00,36.53,36.74,36.43,36.69,21087.0,35.748,35.9535,35.6501,35.9046,21087.0
2023-04-21 12:00:00,36.71,36.86,36.62,36.62,18119.0,35.9241,36.0709,35.8361,35.8361,18119.0
2023-04-21 12:30:00,36.59,36.71,36.5,36.67,10188.0,35.8067,35.9241,35.7186,35.885,10188.0
2023-04-21 13:00:00,36.71,36.71,36.44,36.44,3500.0,35.9241,35.9241,35.6599,35.6599,3500.0
2023-04-21 13:30:00,36.6,36.92,36.6,36.88,11083.0,35.8165,36.1296,35.8165,36.0905,11083.0
2023-04-21 14:00:00,36.95,37.15,36.95,37.15,16149.0,36.159,36.3547,36.159,36.3547,16149.0
2023-04-21 14:30:00,37.12,37.13,36.89,37.03,10613.0,36.3254,36.3351,36.1003,36.2373,10613.0
2023-04-21 15:00:00,37.02,37.03,36.74,36.74,6674.0,36.2275,36.2373,35.9535,35.9535,6674.0
2023-04-21 15:30:00,36.8,37.05,36.78,36.97,37562.0,36.0122,36.2569,35.9926,36.1786,37562.0
2023-04-24 09:30:00,36.83,37.29,36.75,37.25,27539.0,36.0416,36.4917,35.9633,36.4526,27539.0
2023-04-24 10:00:00,37.3,37.44,37.03,37.4,41707.0,36.5015,36.6385,36.2373,36.5994,41707.0
2023-04-24 10:30:00,37.41,37.48,36.58,36.58,28939.0,36.6091,36.6776,35.7969,35.7969,28939.0
2023-04-24 11:00:00,36.61,36.62,36.33,36.39,25138.0,35.8263,35.8361,35.5523,35.611,25138.0
2023-04-24 11:30:00,36.44,36.57,36.32,36.39,150731.0,35.6599,35.7871,35.5425,35.611,150731.0
2023-04-24 12:00:00,36.36,36.6,36.29,36.57,10813.0,35.5816,35.8165,35.5131,35.7871,10813.0
2023-04-24 12:30:00,36.57,36.67,36.56,36.6,14925.0,35.7871,35.885,35.7773,35.8165,14925.0
2023-04-24 13:00:00,36.59,36.71,36.53,36.71,3535.0,35.8067,35.9241,35.748,35.9241,3535.0
2023-04-24 13:30:00,36.76,36.94,36.74,36.94,11546.0,35.9731,36.1492,35.9535,36.1492,11546.0
2023-04-24 14:00:00,36.93,36.94,36.68,36.69,7446.0,36.1394,36.1492,35.8948,35.9046,7446.0
2023-04-24 14:30:00,36.68,36.73,36.62,36.7,5836.0,35.8948,35.9437,35.8361,35.9143,5836.0
2023-04-24 15:00:00,36.74,36.87,36.7,36.79,8739.0,35.9535,36.0807,35.9143,36.0024,8739.0
2023-04-24 15:30:00,36.78,36.89,36.72,36.84,26557.0,35.9926,36.1003,35.9339,36.0513,26557.0
2023-04-25 09:30:00,35.78,35.91,35.24,35.61,86279.0,35.014,35.1413,34.4856,34.8477,86279.0
2023-04-25 10:00:00,35.51,35.82,35.14,35.17,38411.0,34.7498,35.0532,34.3877,34.4171,38411.0
2023-04-25 10:30:00,35.24,35.38,34.96,35.37,32337.0,34.4856,34.6226,34.2116,34.6128,32337.0
2023-04-25 11:00:00,35.38,35.59,35.29,35.45,13926.0,34.6226,34.8281,34.5345,34.6911,13926.0
2023-04-25 11:30:00,35.26,35.31,35.06,35.06,6097.0,34.5052,34.5541,34.3095,34.3095,6097.0
2023-04-25 12:00:00,35.06,35.21,34.98,35.01,19152.0,34.3095,34.4562,34.2312,34.2605,19152.0
2023-04-25 12:30:00,35.0,35.08,34.83,34.87,9791.0,34.2507,34.329,34.0844,34.1235,9791.0
2023-04-25 13:00:00,34.88,34.91,34.2,34.41,52692.0,34.1333,34.1627,33.4679,33.6734,52692.0
2023-04-25 13:30:00,34.39,34.48,34.24,34.39,26972.0,33.6538,33.7419,33.507,33.6538,26972.0
2023-04-25 14:00:00,34.34,34.5,34.25,34.5,14961.0,33.6049,33.7614,33.5168,33.7614,14961.0
2023-04-25 14:30:00,34.49,34.58,34.28,34.31,13408.0,33.7517,33.8397,33.5462,33.5755,13408.0
2023-04-25 15:00:00,34.33,34.52,34.21,34.36,14431.0,33.5951,33.781,33.4776,33.6244,14431.0
2023-04-25 15:30:00,34.35,34.44,34.13,34.16,59878.0,33.6147,33.7027,33.3994,33.4287,59878.0
2023-04-26 09:30:00,33.66,34.32,33.58,33.8,82403.0,32.9394,33.5853,32.8611,33.0764,82403.0
2023-04-26 10:00:00,33.71,34.12,33.31,33.64,74508.0,32.9884,33.3896,32.5969,32.9199,74508.0
2023-04-26 10:30:00,33.63,33.88,33.5,33.87,30351.0,32.9101,33.1547,32.7828,33.1449,30351.0
2023-04-26 11:00:00,33.87,34.18,33.84,33.97,31960.0,33.1449,33.4483,33.1156,33.2428,31960.0
2023-04-26 11:30:00,33.97,34.19,33.94,34.03,22623.0,33.2428,33.4581,33.2134,33.3015,22623.0
2023-04-26 12:00:00,34.09,34.24,33.95,34.02,30060.0,33.3602,33.507,33.2232,33.2917,30060.0
2023-04-26 12:30:00,34.02,34.08,33.82,33.91,5089.0,33.2917,33.3504,33.096,33.1841,5089.0
2023-04-26 13:00:00,33.96,34.01,33.68,33.72,24254.0,33.233,33.2819,32.959,32.9981,24254.0
2023-04-26 13:30:00,33.8,33.89,33.48,33.51,29066.0,33.0764,33.1645,32.7633,32.7926,29066.0
2023-04-26 14:00:00,33.48,33.61,33.36,33.59,25654.0,32.7633,32.8905,32.6458,32.8709,25654.0
2023-04-26 14:30:00,33.54,33.56,32.98,33.18,79909.0,32.822,32.8416,32.274,32.4697,79909.0
2023-04-26 15:00:00,33.12,33.28,33.01,33.15,25465.0,32.411,32.5676,32.3033,32.4403,25465.0
2023-04-26 15:30:00,33.16,33.34,32.91,33.17,75485.0,32.4501,32.6263,32.2055,32.4599,75485.0
2023-04-27 09:30:00,33.47,33.72,33.12,33.69,74393.0,32.7535,32.9981,32.411,32.9688,74393.0
2023-04-27 10:00:00,33.66,33.8,33.35,33.5,36542.0,32.9394,33.0764,32.6361,32.7828,36542.0
2023-04-27 10:30:00,33.49,33.58,33.03,33.16,35463.0,32.7731,32.8611,32.3229,32.4501,35463.0
2023-04-27 11:00:00,33.15,33.53,32.85,33.49,61241.0,32.4403,32.8122,32.1468,32.7731,61241.0
2023-04-27 11:30:00,33.5,33.75,33.4,33.75,47337.0,32.7828,33.0275,32.685,33.0275,47337.0
2023-04-27 12:00:00,33.76,34.03,33.75,34.01,56291.0,33.0373,33.3015,33.0275,33.2819,56291.0
2023-04-27 12:30:00,33.99,34.03,33.75,33.75,11314.0,33.2624,33.3015,33.0275,33.0275,11314.0
2023-04-27 13:00:00,33.82,33.97,33.77,33.97,6531.0,33.096,33.2428,33.0471,33.2428,6531.0
2023-04-27 13:30:00,34.0,34.32,34.0,34.22,17885.0,33.2721,33.5853,33.2721,33.4874,17885.0
2023-04-27 14:00:00,34.22,34.34,34.17,34.33,14770.0,33.4874,33.6049,33.4385,33.5951,14770.0
2023-04-27 14:30:00,34.32,34.45,34.21,34.44,26269.0,33.5853,33.7125,33.4776,33.7027,26269.0
2023-04-27 15:00:00,34.41,34.52,34.37,34.39,15544.0,33.6734,33.781,33.6342,33.6538,15544.0
2023-04-27 15:30:00,34.38,34.44,34.29,34.41,35414.0,33.644,33.7027,33.5559,33.6734,35414.0
2023-04-28 09:30:00,34.22,34.95,34.16,34.71,67640.0,33.4874,34.2018,33.4287,33.9669,67640.0
2023-04-28 10:00:00,34.7,35.49,34.7,35.36,96747.0,33.9572,34.7302,33.9572,34.603,96747.0
2023-04-28 10:30:00,35.45,35.55,34.85,35.0,46186.0,34.6911,34.789,34.1039,34.2507,46186.0
2023-04-28 11:00:00,34.98,35.45,34.67,35.39,19443.0,34.2312,34.6911,33.9278,34.6324,19443.0
2023-04-28 11:30:00,35.45,35.55,35.32,35.48,21886.0,34.6911,34.789,34.5639,34.7205,21886.0
2023-04-28 12:00:00,35.52,35.56,35.38,35.38,14227.0,34.7596,34.7987,34.6226,34.6226,14227.0
2023-04-28 12:30:00,35.42,35.67,35.42,35.67,13762.0,34.6617,34.9064,34.6617,34.9064,13762.0
2023-04-28 13:00:00,35.62,35.62,35.45,35.55,20970.0,34.8575,34.8575,34.6911,34.789,20970.0
2023-04-28 13:30:00,35.57,35.59,35.3,35.36,26871.0,34.8085,34.8281,34.5443,34.603,26871.0
2023-04-28 14:00:00,35.4,35.52,35.17,35.21,12793.0,34.6422,34.7596,34.4171,34.4562,12793.0
2023-04-28 14:30:00,35.2,35.3,35.07,35.25,23375.0,34.4465,34.5443,34.3192,34.4954,23375.0
2023-04-28 15:00:00,35.26,35.4,35.21,35.23,17931.0,34.5052,34.6422,34.4562,34.4758,17931.0
2023-04-28 15:30:00,35.3,35.43,35.19,35.31,68033.0,34.5443,34.6715,34.4367,34.5541,68033.0
2023-05-01 09:30:00,35.2,36.16,35.11,35.94,44703.0,34.4465,35.3859,34.3584,35.1706,44703.0
2023-05-01 10:00:00,35.92,36.27,35.65,35.89,36901.0,35.151,35.4935,34.8868,35.1217,36901.0
2023-05-01 10:30:00,35.92,36.59,35.88,36.25,32756.0,35.151,35.8067,35.1119,35.474,32756.0
2023-05-01 11:00:00,36.22,36.22,35.39,35.44,23743.0,35.4446,35.4446,34.6324,34.6813,23743.0
2023-05-01 11:30:00,35.51,35.64,35.34,35.6,20204.0,34.7498,34.877,34.5835,34.8379,20204.0
2023-05-01 12:00:00,35.63,35.84,35.63,35.81,15579.0,34.8673,35.0728,34.8673,35.0434,15579.0
2023-05-01 12:30:00,35.96,36.01,35.81,35.83,19785.0,35.1902,35.2391,35.0434,35.063,19785.0
2023-05-01 13:00:00,35.79,35.83,35.44,35.46,34351.0,35.0238,35.063,34.6813,34.7009,34351.0
2023-05-01 13:30:00,35.45,35.52,35.33,35.52,9914.0,34.6911,34.7596,34.5737,34.7596,9914.0
2023-05-01 14:00:00,35.57,35.61,35.36,35.36,5693.0,34.8085,34.8477,34.603,34.603,5693.0
2023-05-01 14:30:00,35.39,35.39,35.05,35.31,18217.0,34.6324,34.6324,34.2997,34.5541,18217.0
2023-05-01 15:00:00,35.34,35.34,35.05,35.13,12048.0,34.5835,34.5835,34.2997,34.378,12048.0
2023-05-01 15:30:00,35.22,35.54,35.1,35.36,31126.0,34.466,34.7792,34.3486,34.603,31126.0
2023-05-02 09:30:00,34.81,34.84,33.9,33.99,93832.0,34.0648,34.0942,33.1743,33.2624,93832.0
2023-05-02 10:00:00,34.03,34.03,32.96,33.01,89661.0,33.3015,33.3015,32.2544,32.3033,89661.0
2023-05-02 10:30:00,33.01,33.01,32.4,32.41,84827.0,32.3033,32.3033,31.7064,31.7162,84827.0
2023-05-02 11:00:00,32.45,32.52,32.11,32.4,204570.0,31.7553,31.8238,31.4226,31.7064,204570.0
2023-05-02 11:30:00,32.43,32.74,32.12,32.48,64720.0,31.7358,32.0391,31.4324,31.7847,64720.0
2023-05-02 12:00:00,32.58,32.73,32.29,32.72,23443.0,31.8825,32.0293,31.5988,32.0195,23443.0
2023-05-02 12:30:00,32.71,32.84,32.58,32.83,65171.0,32.0098,32.137,31.8825,32.1272,65171.0
2023-05-02 13:00:00,32.84,33.01,32.73,32.99,18037.0,32.137,32.3033,32.0293,32.2838,18037.0
2023-05-02 13:30:00,32.96,33.34,32.9,33.18,41292.0,32.2544,32.6263,32.1957,32.4697,41292.0
2023-05-02 14:00:00,33.18,33.18,32.83,32.96,19062.0,32.4697,32.4697,32.1272,32.2544,19062.0
2023-05-02 14:30:00,33.0,33.29,32.86,33.17,32456.0,32.2936,32.5773,32.1565,32.4599,32456.0
2023-05-02 15:00:00,33.24,33.31,33.03,33.3,41927.0,32.5284,32.5969,32.3229,32.5871,41927.0
2023-05-02 15:30:00,33.2,33.37,33.1,33.14,84081.0,32.4893,32.6556,32.3914,32.4306,84081.0
2023-05-03 09:30:00,33.49,34.56,33.46,34.21,92594.0,32.7731,33.8202,32.7437,33.4776,92594.0
2023-05-03 10:00:00,34.28,34.45,33.96,34.31,38862.0,33.5462,33.7125,33.233,33.5755,38862.0
2023-05-03 10:30:00,34.3,34.45,33.98,34.17,52104.0,33.5657,33.7125,33.2526,33.4385,52104.0
2023-05-03 11:00:00,34.11,34.17,33.87,34.03,19350.0,33.3798,33.4385,33.1449,33.3015,19350.0
2023-05-03 11:30:00,34.05,34.21,33.93,34.2,6800.0,33.3211,33.4776,33.2036,33.4679,6800.0
2023-05-03 12:00:00,34.16,34.41,34.13,34.41,34359.0,33.4287,33.6734,33.3994,33.6734,34359.0
2023-05-03 12:30:00,34.38,34.51,34.3,34.51,6183.0,33.644,33.7712,33.5657,33.7712,6183.0
2023-05-03 13:00:00,34.53,34.76,34.51,34.74,35791.0,33.7908,34.0159,33.7712,33.9963,35791.0
2023-05-03 13:30:00,34.75,34.81,34.65,34.8,25460.0,34.0061,34.0648,33.9082,34.055,25460.0
2023-05-03 14:00:00,34.71,35.13,34.34,34.9,115266.0,33.9669,34.378,33.6049,34.1529,115266.0
2023-05-03 14:30:00,34.87,35.45,34.3,35.1,92555.0,34.1235,34.6911,33.5657,34.3486,92555.0
2023-05-03 15:00:00,35.09,35.28,33.83,33.84,80239.0,34.3388,34.5247,33.1058,33.1156,80239.0
2023-05-03 15:30:00,33.83,33.97,33.46,33.58,60438.0,33.1058,33.2428,32.7437,32.8611,60438.0
2023-05-04 09:30:00,32.92,33.03,31.76,32.29,204878.0,32.2153,32.3229,31.0801,31.5988,204878.0
2023-05-04 10:00:00,32.25,32.43,31.6,31.63,99096.0,31.5596,31.7358,30.9235,30.9529,99096.0
2023-05-04 10:30:00,31.61,32.28,31.49,31.81,72848.0,30.9333,31.589,30.8159,31.129,72848.0
2023-05-04 11:00:00,31.78,32.5,31.78,31.94,31145.0,31.0997,31.8043,31.0997,31.2562,31145.0
2023-05-04 11:30:00,32.0,32.0,31.66,31.66,47277.0,31.315,31.315,30.9822,30.9822,47277.0
2023-05-04 12:00:00,31.68,32.15,31.42,32.0,51614.0,31.0018,31.4617,30.7474,31.315,51614.0
2023-05-04 12:30:00,32.1,32.23,31.79,32.2,14461.0,31.4128,31.54,31.1095,31.5107,14461.0
2023-05-04 13:00:00,32.26,32.62,32.08,32.45,49142.0,31.5694,31.9217,31.3932,31.7553,49142.0
2023-05-04 13:30:00,32.48,32.68,32.28,32.44,23424.0,31.7847,31.9804,31.589,31.7455,23424.0
2023-05-04 14:00:00,32.48,32.54,32.3,32.3,14761.0,31.7847,31.8434,31.6085,31.6085,14761.0
2023-05-04 14:30:00,32.2,32.38,32.08,32.3,16166.0,31.5107,31.6868,31.3932,31.6085,16166.0
2023-05-04 15:00:00,32.34,32.58,32.17,32.37,15390.0,31.6477,31.8825,31.4813,31.677,15390.0
2023-05-04 15:30:00,32.38,32.57,32.16,32.35,48093.0,31.6868,31.8728,31.4715,31.6575,48093.0
2023-05-05 09:30:00,34.0,34.49,33.92,34.09,156857.0,33.2721,33.7517,33.1939,33.3602,156857.0
2023-05-05 10:00:00,34.12,34.37,33.97,34.2,60812.0,33.3896,33.6342,33.2428,33.4679,60812.0
2023-05-05 10:30:00,34.27,34.38,33.89,33.95,25917.0,33.5364,33.644,33.1645,33.2232,25917.0
2023-05-05 11:00:00,33.95,34.27,33.94,34.15,14879.0,33.2232,33.5364,33.2134,33.4189,14879.0
2023-05-05 11:30:00,34.21,34.36,34.07,34.2,11096.0,33.4776,33.6244,33.3406,33.4679,11096.0
2023-05-05 12:00:00,34.31,34.43,34.23,34.24,17331.0,33.5755,33.6929,33.4972,33.507,17331.0
2023-05-05 12:30:00,34.27,34.33,34.0,34.27,13917.0,33.5364,33.5951,33.2721,33.5364,13917.0
2023-05-05 13:00:00,34.34,34.34,34.24,34.33,7094.0,33.6049,33.6049,33.507,33.5951,7094.0
2023-05-05 13:30:00,34.35,34.41,34.27,34.32,20190.0,33.6147,33.6734,33.5364,33.5853,20190.0
2023-05-05 14:00:00,34.38,34.62,34.32,34.57,54893.0,33.644,33.8789,33.5853,33.8299,54893.0
2023-05-05 14:30:00,34.58,35.01,34.58,34.83,63220.0,33.8397,34.2605,33.8397,34.0844,63220.0
2023-05-05 15:00:00,34.84,34.89,34.63,34.71,51403.0,34.0942,34.1431,33.8887,33.9669,51403.0
2023-05-05 15:30:00,34.77,34.83,34.6,34.67,39370.0,34.0257,34.0844,33.8593,33.9278,39370.0
2023-05-08 09:30:00,35.14,35.28,34.33,34.4,57377.0,34.3877,34.5247,33.5951,33.6636,57377.0
2023-05-08 10:00:00,34.45,34.57,33.96,33.98,35190.0,33.7125,33.8299,33.233,33.2526,35190.0
2023-05-08 10:30:00,34.16,34.45,34.05,34.39,10089.0,33.4287,33.7125,33.3211,33.6538,10089.0
2023-05-08 11:00:00,34.44,34.48,34.0,34.0,11841.0,33.7027,33.7419,33.2721,33.2721,11841.0
2023-05-08 11:30:00,34.0,34.21,33.87,34.14,18065.0,33.2721,33.4776,33.1449,33.4091,18065.0
2023-05-08 12:00:00,34.08,34.13,33.97,34.1,11928.0,33.3504,33.3994,33.2428,33.37,11928.0
2023-05-08 12:30:00,34.12,34.16,33.92,34.01,28569.0,33.3896,33.4287,33.1939,33.2819,28569.0
2023-05-08 13:00:00,34.1,34.24,33.97,34.14,6150.0,33.37,33.507,33.2428,33.4091,6150.0
2023-05-08 13:30:00,34.17,34.32,34.17,34.32,16633.0,33.4385,33.5853,33.4385,33.5853,16633.0
2023-05-08 14:00:00,34.34,34.41,33.85,34.38,21544.0,33.6049,33.6734,33.1254,33.644,21544.0
2023-05-08 14:30:00,34.41,34.48,34.36,34.42,12161.0,33.6734,33.7419,33.6244,33.6832,12161.0
2023-05-08 15:00:00,34.34,34.41,34.21,34.22,19642.0,33.6049,33.6734,33.4776,33.4874,19642.0
2023-05-08 15:30:00,34.24,34.51,34.24,34.35,18814.0,33.507,33.7712,33.507,33.6147,18814.0
2023-05-09 09:30:00,33.72,33.8,33.34,33.72,50997.0,32.9981,33.0764,32.6263,32.9981,50997.0
2023-05-09 10:00:00,33.74,33.76,33.3,33.75,32084.0,33.0177,33.0373,32.5871,33.0275,32084.0
2023-05-09 10:30:00,33.67,34.02,33.67,33.91,9798.0,32.9492,33.2917,32.9492,33.1841,9798.0
2023-05-09 11:00:00,33.97,34.09,33.8,33.88,14662.0,33.2428,33.3602,33.0764,33.1547,14662.0
2023-05-09 11:30:00,33.95,34.05,33.79,33.82,7093.0,33.2232,33.3211,33.0666,33.096,7093.0
2023-05-09 12:00:00,33.91,34.0,33.84,33.9,4577.0,33.1841,33.2721,33.1156,33.1743,4577.0
2023-05-09 12:30:00,33.93,34.09,33.9,34.05,23414.0,33.2036,33.3602,33.1743,33.3211,23414.0
2023-05-09 13:00:00,34.08,34.13,33.94,34.13,4707.0,33.3504,33.3994,33.2134,33.3994,4707.0
2023-05-09 13:30:00,34.14,34.43,34.11,34.4,26831.0,33.4091,33.6929,33.3798,33.6636,26831.0
2023-05-09 14:00:00,34.46,34.51,34.38,34.47,7676.0,33.7223,33.7712,33.644,33.7321,7676.0
2023-05-09 14:30:00,34.51,34.52,34.2,34.33,10852.0,33.7712,33.781,33.4679,33.5951,10852.0
2023-05-09 15:00:00,34.33,34.45,34.3,34.32,8989.0,33.5951,33.7125,33.5657,33.5853,8989.0
2023-05-09 15:30:00,34.33,34.39,34.06,34.11,38547.0,33.5951,33.6538,33.3309,33.3798,38547.0
2023-05-10 09:30:00,35.5,35.5,34.53,34.73,122164.0,34.74,34.74,33.7908,33.9865,122164.0
2023-05-10 10:00:00,34.71,35.0,34.2,34.38,45575.0,33.9669,34.2507,33.4679,33.644,45575.0
2023-05-10 10:30:00,34.44,34.51,33.88,34.23,58886.0,33.7027,33.7712,33.1547,33.4972,58886.0
2023-05-10 11:00:00,34.28,34.62,34.28,34.59,7458.0,33.5462,33.8789,33.5462,33.8495,7458.0
2023-05-10 11:30:00,34.57,34.63,34.36,34.43,10863.0,33.8299,33.8887,33.6244,33.6929,10863.0
2023-05-10 12:00:00,34.34,34.55,34.15,34.48,11072.0,33.6049,33.8104,33.4189,33.7419,11072.0
2023-05-10 12:30:00,34.47,34.47,34.08,34.17,5137.0,33.7321,33.7321,33.3504,33.4385,5137.0
2023-05-10 13:00:00,34.14,34.17,33.67,33.69,23350.0,33.4091,33.4385,32.9492,32.9688,23350.0
2023-05-10 13:30:00,33.79,34.05,33.6,34.03,26109.0,33.0666,33.3211,32.8807,33.3015,26109.0
2023-05-10 14:00:00,34.06,34.25,34.06,34.25,11767.0,33.3309,33.5168,33.3309,33.5168,11767.0
2023-05-10 14:30:00,34.25,34.46,34.24,34.32,16912.0,33.5168,33.7223,33.507,33.5853,16912.0
2023-05-10 15:00:00,34.29,34.82,34.29,34.69,41372.0,33.5559,34.0746,33.5559,33.9474,41372.0
2023-05-10 15:30:00,34.69,34.88,34.57,34.57,36414.0,33.9474,34.1333,33.8299,33.8299,36414.0
2023-05-11 09:30:00,33.82,34.18,33.54,33.9,97392.0,33.096,33.4483,32.822,33.1743,97392.0
2023-05-11 10:00:00,33.84,33.85,33.2,33.51,361020.0,33.1156,33.1254,32.4893,32.7926,361020.0
2023-05-11 10:30:00,33.52,33.63,33.2,33.45,161462.0,32.8024,32.9101,32.4893,32.7339,161462.0
2023-05-11 11:00:00,33.5,33.61,33.3,33.41,22950.0,32.7828,32.8905,32.5871,32.6948,22950.0
2023-05-11 11:30:00,33.44,33.76,33.44,33.66,15466.0,32.7241,33.0373,32.7241,32.9394,15466.0
2023-05-11 12:00:00,33.7,33.78,33.48,33.58,23690.0,32.9786,33.0569,32.7633,32.8611,23690.0
2023-05-11 12:30:00,33.61,33.74,33.59,33.64,11673.0,32.8905,33.0177,32.8709,32.9199,11673.0
2023-05-11 13:00:00,33.66,33.75,33.53,33.61,21782.0,32.9394,33.0275,32.8122,32.8905,21782.0
2023-05-11 13:30:00,33.6,33.7,33.23,33.53,24134.0,32.8807,32.9786,32.5186,32.8122,24134.0
2023-05-11 14:00:00,33.54,33.6,33.46,33.59,12862.0,32.822,32.8807,32.7437,32.8709,12862.0
2023-05-11 14:30:00,33.59,33.83,33.59,33.75,21546.0,32.8709,33.1058,32.8709,33.0275,21546.0
2023-05-11 15:00:00,33.73,33.77,33.61,33.69,13171.0,33.0079,33.0471,32.8905,32.9688,13171.0
2023-05-11 15:30:00,33.7,33.81,33.55,33.73,37727.0,32.9786,33.0862,32.8318,33.0079,37727.0
2023-05-12 09:30:00,34.04,34.4,34.02,34.15,98253.0,33.3113,33.6636,33.2917,33.4189,98253.0
2023-05-12 10:00:00,34.04,34.08,33.43,33.56,65858.0,33.3113,33.3504,32.7143,32.8416,65858.0
2023-05-12 10:30:00,33.55,33.62,33.29,33.44,32130.0,32.8318,32.9003,32.5773,32.7241,32130.0
2023-05-12 11:00:00,33.52,33.67,33.29,33.38,22745.0,32.8024,32.9492,32.5773,32.6654,22745.0
2023-05-12 11:30:00,33.37,33.47,33.29,33.46,25699.0,32.6556,32.7535,32.5773,32.7437,25699.0
2023-05-12 12:00:00,33.54,33.54,33.04,33.08,63396.0,32.822,32.822,32.3327,32.3718,63396.0
2023-05-12 12:30:00,33.08,33.23,32.93,32.99,12760.0,32.3718,32.5186,32.2251,32.2838,12760.0
2023-05-12 13:00:00,32.98,33.3,32.94,33.25,26248.0,32.274,32.5871,32.2348,32.5382,26248.0
2023-05-12 13:30:00,33.26,33.33,32.96,32.96,33278.0,32.548,32.6165,32.2544,32.2544,33278.0
2023-05-12 14:00:00,32.96,33.15,32.94,33.09,18478.0,32.2544,32.4403,32.2348,32.3816,18478.0
2023-05-12 14:30:00,33.11,33.17,32.94,33.12,31190.0,32.4012,32.4599,32.2348,32.411,31190.0
2023-05-12 15:00:00,33.12,33.27,33.09,33.23,12443.0,32.411,32.5578,32.3816,32.5186,12443.0
2023-05-12 15:30:00,33.29,33.58,33.27,33.55,37366.0,32.5773,32.8611,32.5578,32.8318,37366.0
2023-05-15 09:30:00,33.86,34.12,33.58,34.07,367325.0,33.1351,33.3896,32.8611,33.3406,367325.0
2023-05-15 10:00:00,34.1,34.23,33.88,34.18,20072.0,33.37,33.4972,33.1547,33.4483,20072.0
2023-05-15 10:30:00,34.16,34.45,34.1,34.32,22454.0,33.4287,33.7125,33.37,33.5853,22454.0
2023-05-15 11:00:00,34.31,34.55,34.31,34.55,37646.0,33.5755,33.8104,33.5755,33.8104,37646.0
2023-05-15 11:30:00,34.52,34.56,34.36,34.49,33664.0,33.781,33.8202,33.6244,33.7517,33664.0
2023-05-15 12:00:00,34.44,34.62,34.36,34.57,15331.0,33.7027,33.8789,33.6244,33.8299,15331.0
2023-05-15 12:30:00,34.58,34.96,34.55,34.94,34893.0,33.8397,34.2116,33.8104,34.192,34893.0
2023-05-15 13:00:00,34.96,35.25,34.92,34.92,61171.0,34.2116,34.4954,34.1724,34.1724,61171.0
2023-05-15 13:30:00,34.91,34.96,34.65,34.83,9928.0,34.1627,34.2116,33.9082,34.0844,9928.0
2023-05-15 14:00:00,34.82,34.86,34.66,34.67,5803.0,34.0746,34.1137,33.918,33.9278,5803.0
2023-05-15 14:30:00,34.65,34.77,34.61,34.69,5298.0,33.9082,34.0257,33.8691,33.9474,5298.0
2023-05-15 15:00:00,34.69,34.81,34.69,34.75,3652.0,33.9474,34.0648,33.9474,34.0061,3652.0
2023-05-15 15:30:00,34.75,34.78,34.67,34.77,46837.0,34.0061,34.0354,33.9278,34.0257,46837.0
2023-05-16 09:30:00,33.97,34.08,33.41,33.56,86455.0,33.2428,33.3504,32.6948,32.8416,86455.0
2023-05-16 10:00:00,33.56,33.56,33.2,33.5,40565.0,32.8416,32.8416,32.4893,32.7828,40565.0
2023-05-16 10:30:00,33.53,33.72,33.4,33.6,21880.0,32.8122,32.9981,32.685,32.8807,21880.0
2023-05-16 11:00:00,33.64,33.71,33.46,33.66,7988.0,32.9199,32.9884,32.7437,32.9394,7988.0
2023-05-16 11:30:00,33.68,33.86,33.38,33.67,12896.0,32.959,33.1351,32.6654,32.9492,12896.0
2023-05-16 12:00:00,33.66,33.67,33.5,33.5,15847.0,32.9394,32.9492,32.7828,32.7828,15847.0
2023-05-16 12:30:00,33.58,33.76,33.53,33.68,9852.0,32.8611,33.0373,32.8122,32.959,9852.0
2023-05-16 13:00:00,33.73,33.76,33.5,33.5,17055.0,33.0079,33.0373,32.7828,32.7828,17055.0
2023-05-16 13:30:00,33.53,33.57,33.41,33.55,5743.0,32.8122,32.8514,32.6948,32.8318,5743.0
2023-05-16 14:00:00,33.53,33.53,33.36,33.45,11101.0,32.8122,32.8122,32.6458,32.7339,11101.0
2023-05-16 14:30:00,33.41,33.64,33.38,33.58,4909.0,32.6948,32.9199,32.6654,32.8611,4909.0
2023-05-16 15:00:00,33.62,33.64,33.49,33.56,5713.0,32.9003,32.9199,32.7731,32.8416,5713.0
2023-05-16 15:30:00,33.61,33.63,33.2,33.2,74726.0,32.8905,32.9101,32.4893,32.4893,74726.0
2023-05-17 09:30:00,33.87,33.88,33.16,33.16,67022.0,33.1449,33.1547,32.4501,32.4501,67022.0
2023-05-17 10:00:00,33.14,33.93,33.13,33.93,32579.0,32.4306,33.2036,32.4208,33.2036,32579.0
2023-05-17 10:30:00,33.93,34.11,33.85,34.1,27156.0,33.2036,33.3798,33.1254,33.37,27156.0
2023-05-17 11:00:00,34.14,34.5,34.05,34.48,75264.0,33.4091,33.7614,33.3211,33.7419,75264.0
2023-05-17 11:30:00,34.44,34.7,34.42,34.59,35570.0,33.7027,33.9572,33.6832,33.8495,35570.0
2023-05-17 12:00:00,34.59,34.76,34.54,34.76,21933.0,33.8495,34.0159,33.8006,34.0159,21933.0
2023-05-17 12:30:00,34.77,35.26,34.74,35.19,57088.0,34.0257,34.5052,33.9963,34.4367,57088.0
2023-05-17 13:00:00,35.23,35.49,35.23,35.47,58316.0,34.4758,34.7302,34.4758,34.7107,58316.0
2023-05-17 13:30:00,35.48,35.56,35.41,35.5,52921.0,34.7205,34.7987,34.652,34.74,52921.0
2023-05-17 14:00:00,35.53,35.53,35.24,35.26,41924.0,34.7694,34.7694,34.4856,34.5052,41924.0
2023-05-17 14:30:00,35.3,35.36,35.16,35.24,41767.0,34.5443,34.603,34.4073,34.4856,41767.0
2023-05-17 15:00:00,35.25,35.6,35.25,35.27,39881.0,34.4954,34.8379,34.4954,34.515,39881.0
2023-05-17 15:30:00,35.38,35.65,35.26,35.47,76606.0,34.6226,34.8868,34.5052,34.7107,76606.0
2023-05-18 09:30:00,35.02,35.25,34.75,35.05,107769.0,34.2703,34.4954,34.0061,34.2997,107769.0
2023-05-18 10:00:00,35.05,35.75,35.05,35.59,51094.0,34.2997,34.9847,34.2997,34.8281,51094.0
2023-05-18 10:30:00,35.64,35.81,35.6,35.75,42549.0,34.877,35.0434,34.8379,34.9847,42549.0
2023-05-18 11:00:00,35.81,35.9,35.62,35.74,30592.0,35.0434,35.1315,34.8575,34.9749,30592.0
2023-05-18 11:30:00,35.78,36.09,35.63,35.65,68612.0,35.014,35.3174,34.8673,34.8868,68612.0
2023-05-18 12:00:00,35.69,35.69,35.12,35.14,53319.0,34.926,34.926,34.3682,34.3877,53319.0
2023-05-18 12:30:00,35.21,35.31,35.07,35.2,36736.0,34.4562,34.5541,34.3192,34.4465,36736.0
2023-05-18 13:00:00,35.23,35.45,35.11,35.11,34305.0,34.4758,34.6911,34.3584,34.3584,34305.0
2023-05-18 13:30:00,35.06,35.23,34.92,34.99,50902.0,34.3095,34.4758,34.1724,34.241,50902.0
2023-05-18 14:00:00,34.99,35.34,34.97,35.25,8539.0,34.241,34.5835,34.2214,34.4954,8539.0
2023-05-18 14:30:00,35.27,35.53,35.27,35.53,17224.0,34.515,34.7694,34.515,34.7694,17224.0
2023-05-18 15:00:00,35.54,35.82,35.41,35.61,30642.0,34.7792,35.0532,34.652,34.8477,30642.0
2023-05-18 15:30:00,35.7,36.26,35.67,36.04,57774.0,34.9358,35.4838,34.9064,35.2685,57774.0
2023-05-19 09:30:00,36.87,36.89,36.31,36.43,111391.0,36.0807,36.1003,35.5327,35.6501,111391.0
2023-05-19 10:00:00,36.45,36.45,36.08,36.13,50611.0,35.6697,35.6697,35.3076,35.3565,50611.0
2023-05-19 10:30:00,36.24,36.24,35.84,36.12,36932.0,35.4642,35.4642,35.0728,35.3468,36932.0
2023-05-19 11:00:00,36.13,36.23,35.41,35.41,77355.0,35.3565,35.4544,34.652,34.652,77355.0
2023-05-19 11:30:00,35.35,35.41,34.88,35.22,103392.0,34.5932,34.652,34.1333,34.466,103392.0
2023-05-19 12:00:00,35.18,35.35,35.04,35.19,21342.0,34.4269,34.5932,34.2899,34.4367,21342.0
2023-05-19 12:30:00,35.0,35.42,34.97,35.33,13369.0,34.2507,34.6617,34.2214,34.5737,13369.0
2023-05-19 13:00:00,35.33,35.49,35.25,35.25,7075.0,34.5737,34.7302,34.4954,34.4954,7075.0
2023-05-19 13:30:00,35.27,35.32,35.08,35.1,13986.0,34.515,34.5639,34.329,34.3486,13986.0
2023-05-19 14:00:00,35.1,35.25,34.98,35.08,43131.0,34.3486,34.4954,34.2312,34.329,43131.0
2023-05-19 14:30:00,35.05,35.3,35.02,35.3,13754.0,34.2997,34.5443,34.2703,34.5443,13754.0
2023-05-19 15:00:00,35.31,35.36,35.19,35.2,7106.0,34.5541,34.603,34.4367,34.4465,7106.0
2023-05-19 15:30:00,35.22,35.38,35.19,35.35,22941.0,34.466,34.6226,34.4367,34.5932,22941.0
2023-05-22 09:30:00,35.63,36.32,35.58,35.85,92309.0,34.8673,35.5425,34.8183,35.0825,92309.0
2023-05-22 10:00:00,35.78,36.08,35.33,36.02,71041.0,35.014,35.3076,34.5737,35.2489,71041.0
2023-05-22 10:30:00,36.06,36.15,35.7,35.94,30979.0,35.288,35.3761,34.9358,35.1706,30979.0
2023-05-22 11:00:00,35.99,36.32,35.96,36.28,60853.0,35.2195,35.5425,35.1902,35.5033,60853.0
2023-05-22 11:30:00,36.29,36.7,36.24,36.69,53097.0,35.5131,35.9143,35.4642,35.9046,53097.0
2023-05-22 12:00:00,36.69,36.86,36.5,36.66,40941.0,35.9046,36.0709,35.7186,35.8752,40941.0
2023-05-22 12:30:00,36.58,36.7,36.56,36.7,13037.0,35.7969,35.9143,35.7773,35.9143,13037.0
2023-05-22 13:00:00,36.71,36.79,36.44,36.67,54688.0,35.9241,36.0024,35.6599,35.885,54688.0
2023-05-22 13:30:00,36.66,36.81,36.63,36.64,20029.0,35.8752,36.022,35.8458,35.8556,20029.0
2023-05-22 14:00:00,36.66,36.83,36.6,36.82,8108.0,35.8752,36.0416,35.8165,36.0318,8108.0
2023-05-22 14:30:00,36.84,37.1,36.82,36.98,42096.0,36.0513,36.3058,36.0318,36.1884,42096.0
2023-05-22 15:00:00,37.02,37.03,36.66,36.72,28420.0,36.2275,36.2373,35.8752,35.9339,28420.0
2023-05-22 15:30:00,36.73,36.74,36.5,36.62,57820.0,35.9437,35.9535,35.7186,35.8361,57820.0
2023-05-23 09:30:00,36.45,37.26,36.3,37.1,88185.0,35.6697,36.4624,35.5229,36.3058,88185.0
2023-05-23 10:00:00,37.21,37.6,37.16,37.59,83216.0,36.4134,36.7951,36.3645,36.7853,83216.0
2023-05-23 10:30:00,37.6,37.96,37.54,37.64,87192.0,36.7951,37.1474,36.7364,36.8342,87192.0
2023-05-23 11:00:00,37.67,37.98,37.67,37.97,34637.0,36.8636,37.1669,36.8636,37.1572,34637.0
2023-05-23 11:30:00,37.97,38.03,37.77,37.81,32417.0,37.1572,37.2159,36.9614,37.0006,32417.0
2023-05-23 12:00:00,37.86,37.86,37.24,37.27,25308.0,37.0495,37.0495,36.4428,36.4721,25308.0
2023-05-23 12:30:00,37.26,37.37,36.8,36.93,62256.0,36.4624,36.57,36.0122,36.1394,62256.0
2023-05-23 13:00:00,36.95,37.24,36.78,36.81,60730.0,36.159,36.4428,35.9926,36.022,60730.0
2023-05-23 13:30:00,36.79,37.02,36.63,36.93,33175.0,36.0024,36.2275,35.8458,36.1394,33175.0
2023-05-23 14:00:00,36.89,37.08,36.19,36.31,66569.0,36.1003,36.2862,35.4153,35.5327,66569.0
2023-05-23 14:30:00,36.3,36.52,36.24,36.51,45230.0,35.5229,35.7382,35.4642,35.7284,45230.0
2023-05-23 15:00:00,36.51,36.52,36.11,36.39,28268.0,35.7284,35.7382,35.337,35.611,28268.0
2023-05-23 15:30:00,36.4,36.47,36.15,36.17,38152.0,35.6208,35.6893,35.3761,35.3957,38152.0
2023-05-24 09:30:00,35.58,35.66,34.67,34.72,113114.0,34.8183,34.8966,33.9278,33.9767,113114.0
2023-05-24 10:00:00,34.71,34.88,34.55,34.68,63667.0,33.9669,34.1333,33.8104,33.9376,63667.0
2023-05-24 10:30:00,34.66,35.07,34.66,34.74,55327.0,33.918,34.3192,33.918,33.9963,55327.0
2023-05-24 11:00:00,34.7,35.24,34.6,34.97,22440.0,33.9572,34.4856,33.8593,34.2214,22440.0
2023-05-24 11:30:00,34.98,35.01,34.74,34.86,17376.0,34.2312,34.2605,33.9963,34.1137,17376.0
2023-05-24 12:00:00,35.01,35.05,34.63,34.72,27812.0,34.2605,34.2997,33.8887,33.9767,27812.0
2023-05-24 12:30:00,34.72,34.93,34.67,34.77,10897.0,33.9767,34.1822,33.9278,34.0257,10897.0
2023-05-24 13:00:00,34.76,34.82,34.44,34.65,39205.0,34.0159,34.0746,33.7027,33.9082,39205.0
2023-05-24 13:30:00,34.66,34.99,34.66,34.82,19045.0,33.918,34.241,33.918,34.0746,19045.0
2023-05-24 14:00:00,34.86,34.9,34.56,34.6,17709.0,34.1137,34.1529,33.8202,33.8593,17709.0
2023-05-24 14:30:00,34.56,34.86,34.55,34.67,43259.0,33.8202,34.1137,33.8104,33.9278,43259.0
2023-05-24 15:00:00,34.68,35.16,34.56,35.06,112012.0,33.9376,34.4073,33.8202,34.3095,112012.0
2023-05-24 15:30:00,35.09,35.33,34.85,34.96,66640.0,34.3388,34.5737,34.1039,34.2116,66640.0
2023-05-25 09:30:00,34.77,34.89,34.34,34.59,80948.0,34.0257,34.1431,33.6049,33.8495,80948.0
2023-05-25 10:00:00,34.64,34.64,33.85,34.02,48640.0,33.8984,33.8984,33.1254,33.2917,48640.0
2023-05-25 10:30:00,34.05,34.05,33.75,33.92,43594.0,33.3211,33.3211,33.0275,33.1939,43594.0
2023-05-25 11:00:00,33.89,33.99,33.48,33.56,33787.0,33.1645,33.2624,32.7633,32.8416,33787.0
2023-05-25 11:30:00,33.53,33.65,33.22,33.65,46731.0,32.8122,32.9296,32.5088,32.9296,46731.0
2023-05-25 12:00:00,33.67,33.85,33.62,33.73,32834.0,32.9492,33.1254,32.9003,33.0079,32834.0
2023-05-25 12:30:00,33.78,33.83,33.57,33.58,30941.0,33.0569,33.1058,32.8514,32.8611,30941.0
2023-05-25 13:00:00,33.59,34.1,33.51,34.06,39409.0,32.8709,33.37,32.7926,33.3309,39409.0
2023-05-25 13:30:00,34.07,34.24,33.92,34.01,19802.0,33.3406,33.507,33.1939,33.2819,19802.0
2023-05-25 14:00:00,34.07,34.33,34.04,34.1,49489.0,33.3406,33.5951,33.3113,33.37,49489.0
2023-05-25 14:30:00,34.06,34.06,33.75,33.86,25214.0,33.3309,33.3309,33.0275,33.1351,25214.0
2023-05-25 15:00:00,33.9,34.24,33.82,34.24,13385.0,33.1743,33.507,33.096,33.507,13385.0
2023-05-25 15:30:00,34.17,34.3,34.0,34.13,62230.0,33.4385,33.5657,33.2721,33.3994,62230.0
2023-05-26 09:30:00,34.21,34.69,34.02,34.33,74948.0,33.4776,33.9474,33.2917,33.5951,74948.0
2023-05-26 10:00:00,34.27,35.01,34.17,35.01,117729.0,33.5364,34.2605,33.4385,34.2605,117729.0
2023-05-26 10:30:00,35.03,35.16,34.8,34.8,59700.0,34.2801,34.4073,34.055,34.055,59700.0
2023-05-26 11:00:00,34.83,34.92,34.49,34.5,35324.0,34.0844,34.1724,33.7517,33.7614,35324.0
2023-05-26 11:30:00,34.51,34.75,34.49,34.5,15081.0,33.7712,34.0061,33.7517,33.7614,15081.0
2023-05-26 12:00:00,34.5,35.29,34.5,35.26,47792.0,33.7614,34.5345,33.7614,34.5052,47792.0
2023-05-26 12:30:00,35.29,35.36,35.18,35.24,36307.0,34.5345,34.603,34.4269,34.4856,36307.0
2023-05-26 13:00:00,35.27,35.31,35.04,35.07,13741.0,34.515,34.5541,34.2899,34.3192,13741.0
2023-05-26 13:30:00,35.09,35.19,34.86,35.03,18073.0,34.3388,34.4367,34.1137,34.2801,18073.0
2023-05-26 14:00:00,35.02,35.12,34.83,35.12,10155.0,34.2703,34.3682,34.0844,34.3682,10155.0
2023-05-26 14:30:00,35.11,35.27,35.08,35.17,45840.0,34.3584,34.515,34.329,34.4171,45840.0
2023-05-26 15:00:00,35.19,35.33,35.1,35.12,25279.0,34.4367,34.5737,34.3486,34.3682,25279.0
2023-05-26 15:30:00,35.14,35.32,35.11,35.24,48279.0,34.3877,34.5639,34.3584,34.4856,48279.0
2023-05-30 09:30:00,35.63,36.07,35.23,35.4,163370.0,34.8673,35.2978,34.4758,34.6422,163370.0
2023-05-30 10:00:00,35.42,35.64,34.7,34.82,63102.0,34.6617,34.877,33.9572,34.0746,63102.0
2023-05-30 10:30:00,34.81,34.97,34.7,34.78,49577.0,34.0648,34.2214,33.9572,34.0354,49577.0
2023-05-30 11:00:00,34.84,34.94,34.44,34.68,49754.0,34.0942,34.192,33.7027,33.9376,49754.0
2023-05-30 11:30:00,34.7,34.95,34.65,34.87,20386.0,33.9572,34.2018,33.9082,34.1235,20386.0
2023-05-30 12:00:00,34.89,34.92,34.65,34.79,6996.0,34.1431,34.1724,33.9082,34.0452,6996.0
2023-05-30 12:30:00,34.77,34.84,34.57,34.76,9404.0,34.0257,34.0942,33.8299,34.0159,9404.0
2023-05-30 13:00:00,34.81,34.81,34.49,34.5,14887.0,34.0648,34.0648,33.7517,33.7614,14887.0
2023-05-30 13:30:00,34.5,34.66,34.42,34.44,25406.0,33.7614,33.918,33.6832,33.7027,25406.0
2023-05-30 14:00:00,34.53,34.79,34.41,34.79,20165.0,33.7908,34.0452,33.6734,34.0452,20165.0
2023-05-30 14:30:00,34.77,34.99,34.76,34.77,44155.0,34.0257,34.241,34.0159,34.0257,44155.0
2023-05-30 15:00:00,34.76,34.91,34.7,34.88,11667.0,34.0159,34.1627,33.9572,34.1333,11667.0
2023-05-30 15:30:00,34.93,35.1,34.73,34.86,52703.0,34.1822,34.3486,33.9865,34.1137,52703.0
2023-05-31 09:30:00,34.33,35.1,33.97,34.16,77249.0,33.5951,34.3486,33.2428,33.4287,77249.0
2023-05-31 10:00:00,34.12,34.12,33.3,33.34,423646.0,33.3896,33.3896,32.5871,32.6263,423646.0
2023-05-31 10:30:00,33.34,33.43,33.14,33.25,154035.0,32.6263,32.7143,32.4306,32.5382,154035.0
2023-05-31 11:00:00,33.24,33.39,33.01,33.02,162508.0,32.5284,32.6752,32.3033,32.3131,162508.0
2023-05-31 11:30:00,33.02,33.28,32.98,33.17,32568.0,32.3131,32.5676,32.274,32.4599,32568.0
2023-05-31 12:00:00,33.16,33.31,33.08,33.19,37103.0,32.4501,32.5969,32.3718,32.4795,37103.0
2023-05-31 12:30:00,33.19,33.48,33.12,33.23,29420.0,32.4795,32.7633,32.411,32.5186,29420.0
2023-05-31 13:00:00,33.27,33.56,33.22,33.56,34619.0,32.5578,32.8416,32.5088,32.8416,34619.0
2023-05-31 13:30:00,33.58,33.8,33.53,33.71,67484.0,32.8611,33.0764,32.8122,32.9884,67484.0
2023-05-31 14:00:00,33.7,33.86,33.64,33.85,24404.0,32.9786,33.1351,32.9199,33.1254,24404.0
2023-05-31 14:30:00,33.88,33.92,33.56,33.65,27567.0,33.1547,33.1939,32.8416,32.9296,27567.0
2023-05-31 15:00:00,33.72,33.73,33.54,33.66,18723.0,32.9981,33.0079,32.822,32.9394,18723.0
2023-05-31 15:30:00,33.63,34.0,33.57,33.77,190323.0,32.9101,33.2721,32.8514,33.0471,190323.0
2023-06-01 09:30:00,33.83,33.94,33.28,33.4,53109.0,33.1058,33.2134,32.5676,32.685,53109.0
2023-06-01 10:00:00,33.42,33.92,33.37,33.85,36946.0,32.7046,33.1939,32.6556,33.1254,36946.0
2023-06-01 10:30:00,33.86,34.6,33.77,34.47,60735.0,33.1351,33.8593,33.0471,33.7321,60735.0
2023-06-01 11:00:00,34.5,34.96,34.39,34.86,95999.0,33.7614,34.2116,33.6538,34.1137,95999.0
2023-06-01 11:30:00,34.88,35.21,34.86,35.04,95610.0,34.1333,34.4562,34.1137,34.2899,95610.0
2023-06-01 12:00:00,35.02,35.17,34.94,35.12,46313.0,34.2703,34.4171,34.192,34.3682,46313.0
2023-06-01 12:30:00,35.12,35.15,34.89,34.97,46361.0,34.3682,34.3975,34.1431,34.2214,46361.0
2023-06-01 13:00:00,34.97,35.05,34.85,34.97,20751.0,34.2214,34.2997,34.1039,34.2214,20751.0
2023-06-01 13:30:00,34.94,35.11,34.93,35.11,31068.0,34.192,34.3584,34.1822,34.3584,31068.0
2023-06-01 14:00:00,35.12,35.16,35.02,35.05,14232.0,34.3682,34.4073,34.2703,34.2997,14232.0
2023-06-01 14:30:00,35.01,35.1,35.0,35.09,7512.0,34.2605,34.3486,34.2507,34.3388,7512.0
2023-06-01 15:00:00,35.09,35.16,34.91,34.91,472400.0,34.3388,34.4073,34.1627,34.1627,472400.0
2023-06-01 15:30:00,34.93,34.97,34.7,34.85,132077.0,34.1822,34.2214,33.9572,34.1039,132077.0
2023-06-02 09:30:00,36.29,36.88,35.98,36.09,292878.0,35.5131,36.0905,35.2098,35.3174,292878.0
2023-06-02 10:00:00,35.99,36.76,35.92,36.71,89359.0,35.2195,35.9731,35.151,35.9241,89359.0
2023-06-02 10:30:00,36.73,37.1,36.59,37.1,115643.0,35.9437,36.3058,35.8067,36.3058,115643.0
2023-06-02 11:00:00,37.12,37.46,37.11,37.38,164327.0,36.3254,36.6581,36.3156,36.5798,164327.0
2023-06-02 11:30:00,37.39,37.4,37.1,37.36,45961.0,36.5896,36.5994,36.3058,36.5602,45961.0
2023-06-02 12:00:00,37.38,37.56,37.3,37.56,60740.0,36.5798,36.7559,36.5015,36.7559,60740.0
2023-06-02 12:30:00,37.57,37.78,37.54,37.7,79986.0,36.7657,36.9712,36.7364,36.8929,79986.0
2023-06-02 13:00:00,37.69,38.09,37.61,38.09,96428.0,36.8832,37.2746,36.8049,37.2746,96428.0
2023-06-02 13:30:00,38.09,38.28,37.98,38.19,123197.0,37.2746,37.4605,37.1669,37.3724,123197.0
2023-06-02 14:00:00,38.17,38.25,37.93,38.01,55697.0,37.3529,37.4312,37.118,37.1963,55697.0
2023-06-02 14:30:00,38.05,38.21,38.02,38.2,32414.0,37.2354,37.392,37.2061,37.3822,32414.0
2023-06-02 15:00:00,38.22,38.46,38.22,38.41,60391.0,37.4018,37.6367,37.4018,37.5877,60391.0
2023-06-02 15:30:00,38.38,38.66,38.36,38.6,136456.0,37.5584,37.8324,37.5388,37.7737,136456.0
2023-06-05 09:30:00,38.17,38.23,37.3,37.45,187334.0,37.3529,37.4116,36.5015,36.6483,187334.0
2023-06-05 10:00:00,37.48,37.79,36.37,36.43,195234.0,36.6776,36.981,35.5914,35.6501,195234.0
2023-06-05 10:30:00,36.4,37.05,36.38,36.87,79486.0,35.6208,36.2569,35.6012,36.0807,79486.0
2023-06-05 11:00:00,36.91,37.28,36.89,37.28,109268.0,36.1198,36.4819,36.1003,36.4819,109268.0
2023-06-05 11:30:00,37.24,37.52,37.11,37.33,48937.0,36.4428,36.7168,36.3156,36.5309,48937.0
2023-06-05 12:00:00,37.4,37.65,37.17,37.65,47871.0,36.5994,36.844,36.3743,36.844,47871.0
2023-06-05 12:30:00,37.65,37.73,37.48,37.69,24163.0,36.844,36.9223,36.6776,36.8832,24163.0
2023-06-05 13:00:00,37.74,37.74,37.33,37.41,28352.0,36.9321,36.9321,36.5309,36.6091,28352.0
2023-06-05 13:30:00,37.38,37.52,37.17,37.51,29932.0,36.5798,36.7168,36.3743,36.707,29932.0
2023-06-05 14:00:00,37.45,37.5,37.15,37.3,34005.0,36.6483,36.6972,36.3547,36.5015,34005.0
2023-06-05 14:30:00,37.26,37.26,36.79,37.16,88333.0,36.4624,36.4624,36.0024,36.3645,88333.0
2023-06-05 15:00:00,37.16,37.16,36.87,37.02,34625.0,36.3645,36.3645,36.0807,36.2275,34625.0
2023-06-05 15:30:00,37.01,37.24,36.96,37.06,40097.0,36.2177,36.4428,36.1688,36.2666,40097.0
2023-06-06 09:30:00,36.66,37.95,36.66,37.86,125811.0,35.8752,37.1376,35.8752,37.0495,125811.0
2023-06-06 10:00:00,37.87,38.96,37.87,38.93,181403.0,37.0593,38.126,37.0593,38.0966,181403.0
2023-06-06 10:30:00,38.95,39.64,38.89,39.62,215107.0,38.1162,38.7914,38.0575,38.7718,215107.0
2023-06-06 11:00:00,39.63,40.13,39.5,39.8,160293.0,38.7816,39.2709,38.6544,38.948,160293.0
2023-06-06 11:30:00,39.82,40.36,39.82,40.26,120941.0,38.9676,39.496,38.9676,39.3981,120941.0
2023-06-06 12:00:00,40.24,40.38,39.97,39.98,59872.0,39.3786,39.5156,39.1143,39.1241,59872.0
2023-06-06 12:30:00,40.04,40.04,39.57,39.65,58898.0,39.1828,39.1828,38.7229,38.8012,58898.0
2023-06-06 13:00:00,39.66,39.95,39.45,39.67,76314.0,38.811,39.0948,38.6055,38.8208,76314.0
2023-06-06 13:30:00,39.64,39.73,39.52,39.62,21097.0,38.7914,38.8795,38.674,38.7718,21097.0
2023-06-06 14:00:00,39.64,39.89,39.49,39.89,22521.0,38.7914,39.0361,38.6446,39.0361,22521.0
2023-06-06 14:30:00,39.86,40.02,39.8,39.98,71446.0,39.0067,39.1633,38.948,39.1241,71446.0
2023-06-06 15:00:00,40.01,40.1,39.89,40.08,33275.0,39.1535,39.2416,39.0361,39.222,33275.0
2023-06-06 15:30:00,40.08,40.24,39.93,40.02,70159.0,39.222,39.3786,39.0752,39.1633,70159.0
2023-06-07 09:30:00,40.78,42.34,40.77,42.34,468566.0,39.907,41.4336,39.8972,41.4336,468566.0
2023-06-07 10:00:00,42.35,42.43,41.61,41.75,279672.0,41.4434,41.5217,40.7192,40.8562,279672.0
2023-06-07 10:30:00,41.77,42.0,41.28,41.85,155924.0,40.8758,41.1009,40.3963,40.9541,155924.0
2023-06-07 11:00:00,41.88,42.3,41.77,42.26,61486.0,40.9835,41.3945,40.8758,41.3553,61486.0
2023-06-07 11:30:00,42.27,42.5,41.61,41.72,57503.0,41.3651,41.5902,40.7192,40.8269,57503.0
2023-06-07 12:00:00,41.65,42.01,41.65,41.82,28711.0,40.7584,41.1107,40.7584,40.9247,28711.0
2023-06-07 12:30:00,41.82,42.18,41.82,42.0,29041.0,40.9247,41.277,40.9247,41.1009,29041.0
2023-06-07 13:00:00,41.94,42.01,41.7,41.84,28229.0,41.0422,41.1107,40.8073,40.9443,28229.0
2023-06-07 13:30:00,41.89,41.92,41.58,41.92,31711.0,40.9932,41.0226,40.6899,41.0226,31711.0
2023-06-07 14:00:00,41.94,42.42,41.94,42.26,43604.0,41.0422,41.5119,41.0422,41.3553,43604.0
2023-06-07 14:30:00,42.29,42.42,42.1,42.41,39894.0,41.3847,41.5119,41.1987,41.5021,39894.0
2023-06-07 15:00:00,42.45,42.57,42.36,42.43,65516.0,41.5413,41.6587,41.4532,41.5217,65516.0
2023-06-07 15:30:00,42.41,42.54,42.16,42.2,100609.0,41.5021,41.6293,41.2575,41.2966,100609.0
2023-06-08 09:30:00,41.84,42.29,40.65,41.1,189288.0,40.9443,41.3847,39.7798,40.2202,189288.0
2023-06-08 10:00:00,41.12,41.26,40.87,41.07,63067.0,40.2397,40.3767,39.9951,40.1908,63067.0
2023-06-08 10:30:00,41.16,41.22,40.88,41.0,83401.0,40.2789,40.3376,40.0049,40.1223,83401.0
2023-06-08 11:00:00,41.02,41.28,40.62,41.27,79729.0,40.1419,40.3963,39.7504,40.3865,79729.0
2023-06-08 11:30:00,41.37,41.46,41.14,41.18,114202.0,40.4844,40.5724,40.2593,40.2984,114202.0
2023-06-08 12:00:00,41.15,41.53,41.07,41.53,61294.0,40.2691,40.6409,40.1908,40.6409,61294.0
2023-06-08 12:30:00,41.49,41.51,41.31,41.44,28446.0,40.6018,40.6214,40.4257,40.5529,28446.0
2023-06-08 13:00:00,41.45,41.81,41.43,41.79,28093.0,40.5627,40.915,40.5431,40.8954,28093.0
2023-06-08 13:30:00,41.8,41.81,41.37,41.51,52845.0,40.9052,40.915,40.4844,40.6214,52845.0
2023-06-08 14:00:00,41.55,41.75,41.4,41.75,20531.0,40.6605,40.8562,40.5137,40.8562,20531.0
2023-06-08 14:30:00,41.77,42.0,41.77,41.89,48422.0,40.8758,41.1009,40.8758,40.9932,48422.0
2023-06-08 15:00:00,41.9,41.92,41.68,41.78,26031.0,41.003,41.0226,40.7877,40.8856,26031.0
2023-06-08 15:30:00,41.7,41.8,41.51,41.66,62930.0,40.8073,40.9052,40.6214,40.7682,62930.0
2023-06-09 09:30:00,41.58,41.74,41.03,41.25,121226.0,40.6899,40.8465,40.1517,40.3669,121226.0
2023-06-09 10:00:00,41.36,41.67,41.35,41.64,75532.0,40.4746,40.7779,40.4648,40.7486,75532.0
2023-06-09 10:30:00,41.72,41.74,41.2,41.3,67116.0,40.8269,40.8465,40.318,40.4159,67116.0
2023-06-09 11:00:00,41.37,41.4,40.6,40.61,77885.0,40.4844,40.5137,39.7309,39.7406,77885.0
2023-06-09 11:30:00,40.6,40.94,40.4,40.65,70775.0,39.7309,40.0636,39.5351,39.7798,70775.0
2023-06-09 12:00:00,40.65,40.77,40.48,40.6,57284.0,39.7798,39.8972,39.6134,39.7309,57284.0
2023-06-09 12:30:00,40.59,40.73,40.43,40.65,22520.0,39.7211,39.8581,39.5645,39.7798,22520.0
2023-06-09 13:00:00,40.65,40.74,40.58,40.61,16217.0,39.7798,39.8679,39.7113,39.7406,16217.0
2023-06-09 13:30:00,40.66,40.74,40.56,40.68,24379.0,39.7896,39.8679,39.6917,39.8091,24379.0
2023-06-09 14:00:00,40.67,40.77,40.59,40.62,31859.0,39.7994,39.8972,39.7211,39.7504,31859.0
2023-06-09 14:30:00,40.63,40.63,40.38,40.55,22321.0,39.7602,39.7602,39.5156,39.6819,22321.0
2023-06-09 15:00:00,40.58,40.7,40.43,40.49,14609.0,39.7113,39.8287,39.5645,39.6232,14609.0
2023-06-09 15:30:00,40.48,40.66,40.31,40.66,108628.0,39.6134,39.7896,39.4471,39.7896,108628.0
2023-06-12 09:30:00,40.82,41.45,40.14,41.45,211790.0,39.9461,40.5627,39.2807,40.5627,211790.0
2023-06-12 10:00:00,41.44,41.74,41.05,41.35,114068.0,40.5529,40.8465,40.1712,40.4648,114068.0
2023-06-12 10:30:00,41.31,41.33,40.78,41.13,55254.0,40.4257,40.4452,39.907,40.2495,55254.0
2023-06-12 11:00:00,41.23,41.51,41.04,41.08,60165.0,40.3474,40.6214,40.1614,40.2006,60165.0
2023-06-12 11:30:00,41.1,41.11,40.8,41.0,47244.0,40.2202,40.2299,39.9266,40.1223,47244.0
2023-06-12 12:00:00,41.03,41.24,41.0,41.15,31118.0,40.1517,40.3572,40.1223,40.2691,31118.0
2023-06-12 12:30:00,41.16,41.28,41.11,41.16,38242.0,40.2789,40.3963,40.2299,40.2789,38242.0
2023-06-12 13:00:00,41.17,41.2,40.84,40.85,26071.0,40.2887,40.318,39.9657,39.9755,26071.0
2023-06-12 13:30:00,40.83,41.06,40.71,41.05,41890.0,39.9559,40.181,39.8385,40.1712,41890.0
2023-06-12 14:00:00,41.07,41.2,41.0,41.13,37657.0,40.1908,40.318,40.1223,40.2495,37657.0
2023-06-12 14:30:00,41.13,41.28,41.08,41.16,47859.0,40.2495,40.3963,40.2006,40.2789,47859.0
2023-06-12 15:00:00,41.18,41.56,41.15,41.39,92627.0,40.2984,40.6703,40.2691,40.5039,92627.0
2023-06-12 15:30:00,41.39,41.42,41.04,41.2,153595.0,40.5039,40.5333,40.1614,40.318,153595.0
2023-06-13 09:30:00,41.64,42.77,41.48,42.21,289698.0,40.7486,41.8544,40.592,41.3064,289698.0
2023-06-13 10:00:00,42.33,43.22,42.22,43.21,178134.0,41.4238,42.2948,41.3162,42.285,178134.0
2023-06-13 10:30:00,43.23,43.26,42.56,42.58,61836.0,42.3046,42.3339,41.6489,41.6685,61836.0
2023-06-13 11:00:00,42.57,42.73,42.29,42.68,77143.0,41.6587,41.8153,41.3847,41.7663,77143.0
2023-06-13 11:30:00,42.68,42.72,42.28,42.32,41022.0,41.7663,41.8055,41.3749,41.414,41022.0
2023-06-13 12:00:00,42.32,42.69,42.2,42.67,59543.0,41.414,41.7761,41.2966,41.7565,59543.0
2023-06-13 12:30:00,42.65,42.83,42.65,42.78,96160.0,41.737,41.9131,41.737,41.8642,96160.0
2023-06-13 13:00:00,42.82,42.87,42.61,42.79,54105.0,41.9033,41.9523,41.6978,41.874,54105.0
2023-06-13 13:30:00,42.79,42.86,42.67,42.77,41030.0,41.874,41.9425,41.7565,41.8544,41030.0
2023-06-13 14:00:00,42.73,42.83,42.28,42.3,46200.0,41.8153,41.9131,41.3749,41.3945,46200.0
2023-06-13 14:30:00,42.29,42.65,42.22,42.64,63922.0,41.3847,41.737,41.3162,41.7272,63922.0
2023-06-13 15:00:00,42.65,42.84,42.65,42.73,100397.0,41.737,41.9229,41.737,41.8153,100397.0
2023-06-13 15:30:00,42.76,42.88,42.5,42.58,125711.0,41.8446,41.962,41.5902,41.6685,125711.0
2023-06-14 09:30:00,42.87,43.41,42.48,42.62,119403.0,41.9523,42.4807,41.5706,41.7076,119403.0
2023-06-14 10:00:00,42.69,42.76,42.31,42.38,91632.0,41.7761,41.8446,41.4042,41.4727,91632.0
2023-06-14 10:30:00,42.33,42.66,42.29,42.38,65710.0,41.4238,41.7468,41.3847,41.4727,65710.0
2023-06-14 11:00:00,42.39,42.75,42.34,42.59,58023.0,41.4825,41.8348,41.4336,41.6783,58023.0
2023-06-14 11:30:00,42.63,42.68,42.32,42.36,137656.0,41.7174,41.7663,41.414,41.4532,137656.0
2023-06-14 12:00:00,42.4,42.42,42.04,42.25,167739.0,41.4923,41.5119,41.14,41.3455,167739.0
2023-06-14 12:30:00,42.23,42.24,42.04,42.14,33186.0,41.326,41.3357,41.14,41.2379,33186.0
2023-06-14 13:00:00,42.11,42.12,41.58,41.71,74031.0,41.2085,41.2183,40.6899,40.8171,74031.0
2023-06-14 13:30:00,41.69,41.8,41.54,41.69,63420.0,40.7975,40.9052,40.6507,40.7975,63420.0
2023-06-14 14:00:00,41.65,41.65,40.26,40.44,276016.0,40.7584,40.7584,39.3981,39.5743,276016.0
2023-06-14 14:30:00,40.41,41.5,40.33,41.28,166058.0,39.5449,40.6116,39.4666,40.3963,166058.0
2023-06-14 15:00:00,41.44,41.85,40.86,41.33,121656.0,40.5529,40.9541,39.9853,40.4452,121656.0
2023-06-14 15:30:00,41.34,41.47,40.58,41.23,121189.0,40.455,40.5822,39.7113,40.3474,121189.0
2023-06-15 09:30:00,40.58,41.27,40.48,41.27,184376.0,39.7113,40.3865,39.6134,40.3865,184376.0
2023-06-15 10:00:00,41.29,41.5,41.03,41.23,189662.0,40.4061,40.6116,40.1517,40.3474,189662.0
2023-06-15 10:30:00,41.31,41.31,40.7,40.71,70878.0,40.4257,40.4257,39.8287,39.8385,70878.0
2023-06-15 11:00:00,40.83,41.43,40.65,41.43,71258.0,39.9559,40.5431,39.7798,40.5431,71258.0
2023-06-15 11:30:00,41.39,41.51,41.15,41.26,106758.0,40.5039,40.6214,40.2691,40.3767,106758.0
2023-06-15 12:00:00,41.3,41.32,41.04,41.16,18288.0,40.4159,40.4354,40.1614,40.2789,18288.0
2023-06-15 12:30:00,41.18,41.25,41.08,41.24,20809.0,40.2984,40.3669,40.2006,40.3572,20809.0
2023-06-15 13:00:00,41.23,41.25,40.95,41.15,29863.0,40.3474,40.3669,40.0734,40.2691,29863.0
2023-06-15 13:30:00,41.16,41.68,41.15,41.61,87518.0,40.2789,40.7877,40.2691,40.7192,87518.0
2023-06-15 14:00:00,41.65,41.7,41.36,41.56,88171.0,40.7584,40.8073,40.4746,40.6703,88171.0
2023-06-15 14:30:00,41.55,42.11,41.54,42.04,183878.0,40.6605,41.2085,40.6507,41.14,183878.0
2023-06-15 15:00:00,42.05,42.14,41.74,41.83,65006.0,41.1498,41.2379,40.8465,40.9345,65006.0
2023-06-15 15:30:00,41.85,42.19,41.77,42.15,104770.0,40.9541,41.2868,40.8758,41.2477,104770.0
2023-06-16 09:30:00,42.46,42.82,41.4,41.56,133814.0,41.551,41.9033,40.5137,40.6703,133814.0
2023-06-16 10:00:00,41.55,42.16,41.48,41.72,75717.0,40.6605,41.2575,40.592,40.8269,75717.0
2023-06-16 10:30:00,41.72,41.81,41.07,41.14,67185.0,40.8269,40.915,40.1908,40.2593,67185.0
2023-06-16 11:00:00,41.1,41.3,40.7,40.89,89071.0,40.2202,40.4159,39.8287,40.0146,89071.0
2023-06-16 11:30:00,40.91,41.06,40.55,40.89,57777.0,40.0342,40.181,39.6819,40.0146,57777.0
2023-06-16 12:00:00,40.92,41.13,40.78,41.12,28617.0,40.044,40.2495,39.907,40.2397,28617.0
2023-06-16 12:30:00,41.17,41.35,41.12,41.29,26903.0,40.2887,40.4648,40.2397,40.4061,26903.0
2023-06-16 13:00:00,41.33,41.33,40.93,40.93,18921.0,40.4452,40.4452,40.0538,40.0538,18921.0
2023-06-16 13:30:00,40.95,41.01,40.81,41.01,29832.0,40.0734,40.1321,39.9364,40.1321,29832.0
2023-06-16 14:00:00,41.0,41.0,40.81,40.9,14210.0,40.1223,40.1223,39.9364,40.0244,14210.0
2023-06-16 14:30:00,40.88,40.88,40.72,40.83,19053.0,40.0049,40.0049,39.8483,39.9559,19053.0
2023-06-16 15:00:00,40.83,40.88,40.63,40.73,31385.0,39.9559,40.0049,39.7602,39.8581,31385.0
2023-06-16 15:30:00,40.77,41.22,40.76,41.07,70388.0,39.8972,40.3376,39.8874,40.1908,70388.0
2023-06-20 09:30:00,40.62,40.75,40.21,40.34,101669.0,39.7504,39.8776,39.3492,39.4764,101669.0
2023-06-20 10:00:00,40.32,40.57,39.66,39.7,74009.0,39.4568,39.7015,38.811,38.8501,74009.0
2023-06-20 10:30:00,39.77,40.13,39.77,40.07,38237.0,38.9186,39.2709,38.9186,39.2122,38237.0
2023-06-20 11:00:00,40.09,40.2,39.89,39.89,39485.0,39.2318,39.3394,39.0361,39.0361,39485.0
2023-06-20 11:30:00,39.91,40.35,39.91,40.23,10200.0,39.0556,39.4862,39.0556,39.3688,10200.0
2023-06-20 12:00:00,40.15,40.45,40.07,40.38,20376.0,39.2905,39.5841,39.2122,39.5156,20376.0
2023-06-20 12:30:00,40.4,40.61,40.27,40.6,24107.0,39.5351,39.7406,39.4079,39.7309,24107.0
2023-06-20 13:00:00,40.61,40.72,40.51,40.58,17251.0,39.7406,39.8483,39.6428,39.7113,17251.0
2023-06-20 13:30:00,40.58,40.66,40.45,40.51,11350.0,39.7113,39.7896,39.5841,39.6428,11350.0
2023-06-20 14:00:00,40.49,40.56,40.42,40.48,14130.0,39.6232,39.6917,39.5547,39.6134,14130.0
2023-06-20 14:30:00,40.49,40.52,40.32,40.52,13398.0,39.6232,39.6526,39.4568,39.6526,13398.0
2023-06-20 15:00:00,40.58,40.77,40.5,40.76,15698.0,39.7113,39.8972,39.633,39.8874,15698.0
2023-06-20 15:30:00,40.78,40.8,40.55,40.56,33502.0,39.907,39.9266,39.6819,39.6917,33502.0
2023-06-21 09:30:00,39.97,40.17,39.47,39.95,128023.0,39.1966,39.3927,38.7062,39.177,128023.0
2023-06-21 10:00:00,39.97,40.29,39.71,40.25,52832.0,39.1966,39.5104,38.9416,39.4711,52832.0
2023-06-21 10:30:00,40.26,40.35,39.65,40.1,34928.0,39.481,39.5692,38.8828,39.3241,34928.0
2023-06-21 11:00:00,40.14,40.27,39.75,40.09,33112.0,39.3633,39.4908,38.9808,39.3142,33112.0
2023-06-21 11:30:00,40.08,40.2,39.92,40.11,15718.0,39.3044,39.4221,39.1475,39.3339,15718.0
2023-06-21 12:00:00,40.09,40.27,40.05,40.24,18024.0,39.3142,39.4908,39.275,39.4613,18024.0
2023-06-21 12:30:00,40.27,40.37,39.99,40.03,15623.0,39.4908,39.5888,39.2162,39.2554,15623.0
2023-06-21 13:00:00,40.01,40.14,39.99,40.1,14061.0,39.2358,39.3633,39.2162,39.3241,14061.0
2023-06-21 13:30:00,40.08,40.55,40.08,40.54,9785.0,39.3044,39.7653,39.3044,39.7555,9785.0
2023-06-21 14:00:00,40.55,40.91,40.53,40.91,25317.0,39.7653,40.1184,39.7457,40.1184,25317.0
2023-06-21 14:30:00,40.92,40.96,40.74,40.74,23426.0,40.1282,40.1674,39.9517,39.9517,23426.0
2023-06-21 15:00:00,40.71,40.72,40.51,40.58,23114.0,39.9222,39.9321,39.7261,39.7948,23114.0
2023-06-21 15:30:00,40.51,40.54,40.18,40.19,53233.0,39.7261,39.7555,39.4025,39.4123,53233.0
2023-06-22 09:30:00,39.81,39.82,38.7,39.05,216056.0,39.0397,39.0495,37.9511,38.2944,216056.0
2023-06-22 10:00:00,39.01,39.6,38.89,39.55,210552.0,38.2551,38.8337,38.1375,38.7847,210552.0
2023-06-22 10:30:00,39.55,39.61,38.99,39.13,55616.0,38.7847,38.8435,38.2355,38.3728,55616.0
2023-06-22 11:00:00,39.16,39.19,38.81,39.06,30526.0,38.4022,38.4317,38.059,38.3042,30526.0
2023-06-22 11:30:00,39.08,39.42,39.03,39.32,39804.0,38.3238,38.6572,38.2748,38.5591,39804.0
2023-06-22 12:00:00,39.27,39.35,39.14,39.3,36550.0,38.5101,38.5886,38.3826,38.5395,36550.0
2023-06-22 12:30:00,39.34,39.45,39.16,39.23,12423.0,38.5788,38.6866,38.4022,38.4709,12423.0
2023-06-22 13:00:00,39.24,39.35,39.05,39.27,19050.0,38.4807,38.5886,38.2944,38.5101,19050.0
2023-06-22 13:30:00,39.3,39.41,39.28,39.41,20722.0,38.5395,38.6474,38.5199,38.6474,20722.0
2023-06-22 14:00:00,39.41,39.54,39.28,39.54,13141.0,38.6474,38.7749,38.5199,38.7749,13141.0
2023-06-22 14:30:00,39.52,39.62,39.43,39.56,36853.0,38.7553,38.8533,38.667,38.7945,36853.0
2023-06-22 15:00:00,39.58,39.59,39.14,39.14,31972.0,38.8141,38.8239,38.3826,38.3826,31972.0
2023-06-22 15:30:00,39.11,39.31,39.06,39.23,64728.0,38.3532,38.5493,38.3042,38.4709,64728.0
2023-06-23 09:30:00,37.59,38.49,37.54,38.47,252893.0,36.8626,37.7452,36.8136,37.7256,252893.0
2023-06-23 10:00:00,38.49,38.63,38.15,38.3,58439.0,37.7452,37.8825,37.4118,37.5589,58439.0
2023-06-23 10:30:00,38.31,38.6,37.96,38.23,32373.0,37.5687,37.8531,37.2255,37.4902,32373.0
2023-06-23 11:00:00,38.22,38.32,37.78,37.81,28381.0,37.4804,37.5785,37.0489,37.0784,28381.0
2023-06-23 11:30:00,37.86,38.04,37.75,37.83,46159.0,37.1274,37.3039,37.0195,37.098,46159.0
2023-06-23 12:00:00,37.89,38.14,37.87,38.14,17784.0,37.1568,37.402,37.1372,37.402,17784.0
2023-06-23 12:30:00,38.19,38.27,37.97,38.08,21341.0,37.451,37.5295,37.2353,37.3431,21341.0
2023-06-23 13:00:00,38.11,38.17,38.01,38.17,7678.0,37.3726,37.4314,37.2745,37.4314,7678.0
2023-06-23 13:30:00,38.19,38.3,38.18,38.22,12235.0,37.451,37.5589,37.4412,37.4804,12235.0
2023-06-23 14:00:00,38.18,38.18,37.87,37.87,19790.0,37.4412,37.4412,37.1372,37.1372,19790.0
2023-06-23 14:30:00,37.86,37.86,37.37,37.37,90082.0,37.1274,37.1274,36.6469,36.6469,90082.0
2023-06-23 15:00:00,37.32,37.4,37.13,37.27,65737.0,36.5978,36.6763,36.4115,36.5488,65737.0
2023-06-23 15:30:00,37.3,37.44,37.19,37.32,83497.0,36.5782,36.7155,36.4704,36.5978,83497.0
2023-06-26 09:30:00,37.35,38.79,37.33,38.45,167002.0,36.6273,38.0394,36.6077,37.706,167002.0
2023-06-26 10:00:00,38.44,38.44,37.89,38.16,101213.0,37.6962,37.6962,37.1568,37.4216,101213.0
2023-06-26 10:30:00,38.11,38.15,37.66,38.04,65584.0,37.3726,37.4118,36.9313,37.3039,65584.0
2023-06-26 11:00:00,38.08,38.1,37.77,37.91,31253.0,37.3431,37.3628,37.0391,37.1764,31253.0
2023-06-26 11:30:00,37.9,38.25,37.84,38.24,14099.0,37.1666,37.5099,37.1078,37.5,14099.0
2023-06-26 12:00:00,38.26,38.26,37.73,37.73,51339.0,37.5197,37.5197,36.9999,36.9999,51339.0
2023-06-26 12:30:00,37.74,37.77,37.45,37.76,174784.0,37.0097,37.0391,36.7253,37.0293,174784.0
2023-06-26 13:00:00,37.92,38.1,37.84,38.07,27067.0,37.1862,37.3628,37.1078,37.3333,27067.0
2023-06-26 13:30:00,38.1,38.27,37.96,38.06,8122.0,37.3628,37.5295,37.2255,37.3235,8122.0
2023-06-26 14:00:00,38.03,38.18,38.03,38.14,4832.0,37.2941,37.4412,37.2941,37.402,4832.0
2023-06-26 14:30:00,38.12,38.35,38.12,38.32,33298.0,37.3824,37.6079,37.3824,37.5785,33298.0
2023-06-26 15:00:00,38.33,38.41,38.17,38.29,16357.0,37.5883,37.6668,37.4314,37.5491,16357.0
2023-06-26 15:30:00,38.26,38.33,37.54,37.55,43437.0,37.5197,37.5883,36.8136,36.8234,43437.0
2023-06-27 09:30:00,37.87,38.01,37.37,37.78,88481.0,37.1372,37.2745,36.6469,37.0489,88481.0
2023-06-27 10:00:00,37.87,38.31,37.66,38.2,46335.0,37.1372,37.5687,36.9313,37.4608,46335.0
2023-06-27 10:30:00,38.28,38.84,38.25,38.83,84095.0,37.5393,38.0884,37.5099,38.0786,84095.0
2023-06-27 11:00:00,38.88,38.89,38.51,38.74,52624.0,38.1277,38.1375,37.7648,37.9904,52624.0
2023-06-27 11:30:00,38.76,38.9,38.73,38.8,57727.0,38.01,38.1473,37.9806,38.0492,57727.0
2023-06-27 12:00:00,38.82,39.1,38.82,39.03,27406.0,38.0688,38.3434,38.0688,38.2748,27406.0
2023-06-27 12:30:00,39.0,39.43,39.0,39.2,28928.0,38.2453,38.667,38.2453,38.4415,28928.0
2023-06-27 13:00:00,39.19,39.51,39.06,39.43,33896.0,38.4317,38.7455,38.3042,38.667,33896.0
2023-06-27 13:30:00,39.43,39.56,39.42,39.43,24470.0,38.667,38.7945,38.6572,38.667,24470.0
2023-06-27 14:00:00,39.41,39.46,39.31,39.42,18283.0,38.6474,38.6964,38.5493,38.6572,18283.0
2023-06-27 14:30:00,39.41,39.49,39.28,39.28,14979.0,38.6474,38.7259,38.5199,38.5199,14979.0
2023-06-27 15:00:00,39.34,39.44,39.19,39.44,22824.0,38.5788,38.6768,38.4317,38.6768,22824.0
2023-06-27 15:30:00,39.41,39.56,39.14,39.19,40274.0,38.6474,38.7945,38.3826,38.4317,40274.0
2023-06-28 09:30:00,38.97,39.24,38.38,39.23,102083.0,38.2159,38.4807,37.6373,38.4709,102083.0
2023-06-28 10:00:00,39.25,39.34,38.92,39.02,55762.0,38.4905,38.5788,38.1669,38.265,55762.0
2023-06-28 10:30:00,39.2,39.49,38.95,39.0,33223.0,38.4415,38.7259,38.1963,38.2453,33223.0
2023-06-28 11:00:00,39.06,39.35,39.02,39.33,20888.0,38.3042,38.5886,38.265,38.569,20888.0
2023-06-28 11:30:00,39.32,39.69,39.32,39.51,41057.0,38.5591,38.922,38.5591,38.7455,41057.0
2023-06-28 12:00:00,39.54,39.86,39.44,39.61,28215.0,38.7749,39.0887,38.6768,38.8435,28215.0
2023-06-28 12:30:00,39.6,39.71,39.12,39.28,111973.0,38.8337,38.9416,38.363,38.5199,111973.0
2023-06-28 13:00:00,39.27,39.52,39.14,39.52,19848.0,38.5101,38.7553,38.3826,38.7553,19848.0
2023-06-28 13:30:00,39.52,39.54,39.37,39.44,27375.0,38.7553,38.7749,38.6082,38.6768,27375.0
2023-06-28 14:00:00,39.51,39.71,39.51,39.67,21005.0,38.7455,38.9416,38.7455,38.9024,21005.0
2023-06-28 14:30:00,39.67,39.7,39.51,39.52,50163.0,38.9024,38.9318,38.7455,38.7553,50163.0
2023-06-28 15:00:00,39.56,39.71,39.32,39.6,16681.0,38.7945,38.9416,38.5591,38.8337,16681.0
2023-06-28 15:30:00,39.6,39.75,39.55,39.72,87010.0,38.8337,38.9808,38.7847,38.9514,87010.0
2023-06-29 09:30:00,39.98,41.39,39.87,41.27,145545.0,39.2064,40.5891,39.0985,40.4714,145545.0
2023-06-29 10:00:00,41.28,41.56,41.13,41.47,84535.0,40.4812,40.7558,40.3341,40.6675,84535.0
2023-06-29 10:30:00,41.5,41.5,40.96,41.03,64629.0,40.697,40.697,40.1674,40.2361,64629.0
2023-06-29 11:00:00,41.0,41.36,40.93,41.1,20850.0,40.2066,40.5597,40.138,40.3047,20850.0
2023-06-29 11:30:00,41.09,41.2,40.77,40.78,28515.0,40.2949,40.4028,39.9811,39.9909,28515.0
2023-06-29 12:00:00,40.88,41.34,40.87,41.26,66940.0,40.089,40.5401,40.0792,40.4616,66940.0
2023-06-29 12:30:00,41.25,41.44,41.21,41.24,41255.0,40.4518,40.6381,40.4126,40.442,41255.0
2023-06-29 13:00:00,41.25,41.37,40.95,41.37,16209.0,40.4518,40.5695,40.1576,40.5695,16209.0
2023-06-29 13:30:00,41.4,41.5,41.14,41.17,45106.0,40.5989,40.697,40.3439,40.3733,45106.0
2023-06-29 14:00:00,41.15,41.22,40.84,41.21,20186.0,40.3537,40.4224,40.0497,40.4126,20186.0
2023-06-29 14:30:00,41.2,41.27,41.05,41.12,12683.0,40.4028,40.4714,40.2557,40.3243,12683.0
2023-06-29 15:00:00,41.19,41.24,41.08,41.19,14642.0,40.393,40.442,40.2851,40.393,14642.0
2023-06-29 15:30:00,41.21,41.33,41.14,41.29,72141.0,40.4126,40.5303,40.3439,40.491,72141.0
2023-06-30 09:30:00,42.3,42.3,41.68,42.1,101216.0,41.4815,41.4815,40.8735,41.2854,101216.0
2023-06-30 10:00:00,42.07,42.25,41.81,42.04,124770.0,41.2559,41.4324,41.001,41.2265,124770.0
2023-06-30 10:30:00,42.06,42.17,41.43,41.64,58780.0,41.2461,41.354,40.6283,40.8343,58780.0
2023-06-30 11:00:00,41.79,41.91,41.7,41.7,32369.0,40.9814,41.099,40.8931,40.8931,32369.0
2023-06-30 11:30:00,41.79,41.93,41.65,41.84,24541.0,40.9814,41.1186,40.8441,41.0304,24541.0
2023-06-30 12:00:00,41.87,42.15,41.82,42.15,45369.0,41.0598,41.3344,41.0108,41.3344,45369.0
2023-06-30 12:30:00,42.15,42.42,42.15,42.3,36454.0,41.3344,41.5992,41.3344,41.4815,36454.0
2023-06-30 13:00:00,42.3,42.35,42.19,42.22,22081.0,41.4815,41.5305,41.3736,41.403,22081.0
2023-06-30 13:30:00,42.25,42.25,42.15,42.17,2122.0,41.4324,41.4324,41.3344,41.354,2122.0
2023-06-30 14:00:00,42.16,42.25,42.12,42.25,6854.0,41.3442,41.4324,41.305,41.4324,6854.0
2023-06-30 14:30:00,42.25,42.3,42.1,42.14,35049.0,41.4324,41.4815,41.2854,41.3246,35049.0
2023-06-30 15:00:00,42.18,42.18,41.9,42.0,27528.0,41.3638,41.3638,41.0892,41.1873,27528.0
2023-06-30 15:30:00,41.96,41.96,41.58,41.58,66853.0,41.1481,41.1481,40.7754,40.7754,66853.0
2023-07-03 09:30:00,41.52,42.68,41.31,42.16,78776.0,40.7166,41.8541,40.5106,41.3442,78776.0
2023-07-03 10:00:00,42.25,42.46,42.1,42.33,41196.0,41.4324,41.6384,41.2854,41.5109,41196.0
2023-07-03 10:30:00,42.28,42.31,41.83,41.83,31087.0,41.4619,41.4913,41.0206,41.0206,31087.0
2023-07-03 11:00:00,41.92,42.26,41.85,41.93,14804.0,41.1088,41.4423,41.0402,41.1186,14804.0
2023-07-03 11:30:00,41.96,42.0,41.85,41.95,20205.0,41.1481,41.1873,41.0402,41.1383,20205.0
2023-07-03 12:00:00,41.92,42.0,41.79,41.84,10214.0,41.1088,41.1873,40.9814,41.0304,10214.0
2023-07-03 12:30:00,41.9,42.21,41.83,42.12,25646.0,41.0892,41.3932,41.0206,41.305,25646.0
2023-07-05 09:30:00,41.57,41.58,40.46,40.9,153146.0,40.7656,40.7754,39.6771,40.1086,153146.0
2023-07-05 10:00:00,40.94,41.36,40.83,40.87,87162.0,40.1478,40.5597,40.0399,40.0792,87162.0
2023-07-05 10:30:00,40.93,41.11,40.64,41.03,53606.0,40.138,40.3145,39.8536,40.2361,53606.0
2023-07-05 11:00:00,41.1,41.13,40.79,41.1,16319.0,40.3047,40.3341,40.0007,40.3047,16319.0
2023-07-05 11:30:00,41.09,41.3,41.01,41.09,19302.0,40.2949,40.5008,40.2164,40.2949,19302.0
2023-07-05 12:00:00,41.09,41.2,41.06,41.07,15837.0,40.2949,40.4028,40.2655,40.2753,15837.0
2023-07-05 12:30:00,41.08,41.08,40.82,41.0,25760.0,40.2851,40.2851,40.0301,40.2066,25760.0
2023-07-05 13:00:00,40.92,41.06,40.82,41.0,10325.0,40.1282,40.2655,40.0301,40.2066,10325.0
2023-07-05 13:30:00,40.99,41.1,40.99,41.08,1380.0,40.1968,40.3047,40.1968,40.2851,1380.0
2023-07-05 14:00:00,41.16,41.17,40.78,40.85,8912.0,40.3635,40.3733,39.9909,40.0595,8912.0
2023-07-05 14:30:00,40.92,41.18,40.9,41.15,4476.0,40.1282,40.3832,40.1086,40.3537,4476.0
2023-07-05 15:00:00,41.24,41.24,41.13,41.17,6110.0,40.442,40.442,40.3341,40.3733,6110.0
2023-07-05 15:30:00,41.14,41.14,40.6,40.63,112977.0,40.3439,40.3439,39.8144,39.8438,112977.0
2023-07-06 09:30:00,39.24,39.24,38.39,38.62,129861.0,38.4807,38.4807,37.6471,37.8727,129861.0
2023-07-06 10:00:00,38.6,38.64,37.72,37.75,113770.0,37.8531,37.8923,36.9901,37.0195,113770.0
2023-07-06 10:30:00,37.7,37.8,37.37,37.41,87219.0,36.9705,37.0686,36.6469,36.6861,87219.0
2023-07-06 11:00:00,37.45,37.52,37.28,37.43,52454.0,36.7253,36.794,36.5586,36.7057,52454.0
2023-07-06 11:30:00,37.58,37.83,37.48,37.83,34613.0,36.8528,37.098,36.7547,37.098,34613.0
2023-07-06 12:00:00,37.82,37.93,37.74,37.75,32841.0,37.0882,37.196,37.0097,37.0195,32841.0
2023-07-06 12:30:00,37.78,38.18,37.78,38.17,32111.0,37.0489,37.4412,37.0489,37.4314,32111.0
2023-07-06 13:00:00,38.18,38.43,38.11,38.3,43560.0,37.4412,37.6864,37.3726,37.5589,43560.0
2023-07-06 13:30:00,38.31,38.5,38.26,38.46,42663.0,37.5687,37.755,37.5197,37.7158,42663.0
2023-07-06 14:00:00,38.43,38.45,38.24,38.32,15314.0,37.6864,37.706,37.5,37.5785,15314.0
2023-07-06 14:30:00,38.32,38.7,38.32,38.68,42909.0,37.5785,37.9511,37.5785,37.9315,42909.0
2023-07-06 15:00:00,38.68,38.68,38.42,38.58,14637.0,37.9315,37.9315,37.6766,37.8335,14637.0
2023-07-06 15:30:00,38.54,38.66,38.28,38.62,33394.0,37.7942,37.9119,37.5393,37.8727,33394.0
2023-07-07 09:30:00,38.68,39.95,38.68,39.76,114954.0,37.9315,39.177,37.9315,38.9906,114954.0
2023-07-07 10:00:00,39.8,39.97,39.55,39.87,84254.0,39.0299,39.1966,38.7847,39.0985,84254.0
2023-07-07 10:30:00,39.85,40.25,39.68,40.17,45370.0,39.0789,39.4711,38.9122,39.3927,45370.0
2023-07-07 11:00:00,40.19,40.56,40.18,40.56,34191.0,39.4123,39.7752,39.4025,39.7752,34191.0
2023-07-07 11:30:00,40.55,40.58,40.18,40.24,24177.0,39.7653,39.7948,39.4025,39.4613,24177.0
2023-07-07 12:00:00,40.25,40.49,40.2,40.43,11089.0,39.4711,39.7065,39.4221,39.6477,11089.0
2023-07-07 12:30:00,40.45,40.88,40.44,40.86,38459.0,39.6673,40.089,39.6575,40.0693,38459.0
2023-07-07 13:00:00,40.84,40.94,40.79,40.85,15346.0,40.0497,40.1478,40.0007,40.0595,15346.0
2023-07-07 13:30:00,40.88,40.88,40.49,40.56,21186.0,40.089,40.089,39.7065,39.7752,21186.0
2023-07-07 14:00:00,40.56,40.75,40.53,40.73,19519.0,39.7752,39.9615,39.7457,39.9419,19519.0
2023-07-07 14:30:00,40.71,40.71,40.41,40.47,10818.0,39.9222,39.9222,39.6281,39.6869,10818.0
2023-07-07 15:00:00,40.49,40.55,40.41,40.45,14505.0,39.7065,39.7653,39.6281,39.6673,14505.0
2023-07-07 15:30:00,40.44,40.54,39.84,39.95,97277.0,39.6575,39.7555,39.0691,39.177,97277.0
2023-07-10 09:30:00,39.75,41.21,39.48,41.21,106540.0,38.9808,40.4126,38.716,40.4126,106540.0
2023-07-10 10:00:00,41.23,41.76,41.23,41.36,123258.0,40.4322,40.9519,40.4322,40.5597,123258.0
2023-07-10 10:30:00,41.37,41.69,41.04,41.41,51195.0,40.5695,40.8833,40.2459,40.6087,51195.0
2023-07-10 11:00:00,41.55,41.56,41.16,41.26,20971.0,40.746,40.7558,40.3635,40.4616,20971.0
2023-07-10 11:30:00,41.3,41.5,41.26,41.47,7747.0,40.5008,40.697,40.4616,40.6675,7747.0
2023-07-10 12:00:00,41.47,41.55,41.2,41.55,13397.0,40.6675,40.746,40.4028,40.746,13397.0
2023-07-10 12:30:00,41.55,41.59,41.27,41.48,14499.0,40.746,40.7852,40.4714,40.6773,14499.0
2023-07-10 13:00:00,41.49,41.58,41.43,41.53,8477.0,40.6872,40.7754,40.6283,40.7264,8477.0
2023-07-10 13:30:00,41.59,41.68,41.58,41.66,39392.0,40.7852,40.8735,40.7754,40.8539,39392.0
2023-07-10 14:00:00,41.69,41.83,41.55,41.83,41283.0,40.8833,41.0206,40.746,41.0206,41283.0
2023-07-10 14:30:00,41.77,41.78,41.55,41.77,23721.0,40.9617,40.9715,40.746,40.9617,23721.0
2023-07-10 15:00:00,41.78,41.78,41.6,41.66,11921.0,40.9715,40.9715,40.795,40.8539,11921.0
2023-07-10 15:30:00,41.65,41.99,41.59,41.99,34869.0,40.8441,41.1775,40.7852,41.1775,34869.0
2023-07-11 09:30:00,42.29,42.67,41.85,42.61,109440.0,41.4717,41.8443,41.0402,41.7855,109440.0
2023-07-11 10:00:00,42.65,42.96,42.45,42.83,117223.0,41.8247,42.1287,41.6286,42.0012,117223.0
2023-07-11 10:30:00,42.68,42.79,42.32,42.68,96860.0,41.8541,41.962,41.5011,41.8541,96860.0
2023-07-11 11:00:00,42.66,42.72,42.16,42.31,39496.0,41.8345,41.8934,41.3442,41.4913,39496.0
2023-07-11 11:30:00,42.26,42.49,42.18,42.25,15525.0,41.4423,41.6678,41.3638,41.4324,15525.0
2023-07-11 12:00:00,42.25,42.6,42.17,42.34,14352.0,41.4324,41.7757,41.354,41.5207,14352.0
2023-07-11 12:30:00,42.42,42.56,42.4,42.53,5672.0,41.5992,41.7365,41.5795,41.707,5672.0
2023-07-11 13:00:00,42.53,42.62,42.41,42.58,3977.0,41.707,41.7953,41.5894,41.7561,3977.0
2023-07-11 13:30:00,42.54,42.62,42.5,42.62,25251.0,41.7168,41.7953,41.6776,41.7953,25251.0
2023-07-11 14:00:00,42.61,42.67,42.48,42.67,11271.0,41.7855,41.8443,41.658,41.8443,11271.0
2023-07-11 14:30:00,42.69,42.91,42.6,42.91,13721.0,41.8639,42.0797,41.7757,42.0797,13721.0
2023-07-11 15:00:00,42.93,43.05,42.86,42.99,33237.0,42.0993,42.217,42.0306,42.1581,33237.0
2023-07-11 15:30:00,43.0,43.32,42.91,43.14,59500.0,42.1679,42.4817,42.0797,42.3052,59500.0
2023-07-12 09:30:00,45.16,45.32,44.43,44.68,150188.0,44.2861,44.443,43.5703,43.8154,150188.0
2023-07-12 10:00:00,44.77,44.85,44.21,44.57,200851.0,43.9037,43.9821,43.3545,43.7076,200851.0
2023-07-12 10:30:00,44.62,45.04,44.61,44.82,65403.0,43.7566,44.1685,43.7468,43.9527,65403.0
2023-07-12 11:00:00,44.9,45.01,44.83,44.9,32217.0,44.0312,44.139,43.9625,44.0312,32217.0
2023-07-12 11:30:00,44.92,45.0,44.29,44.48,68860.0,44.0508,44.1292,43.433,43.6193,68860.0
2023-07-12 12:00:00,44.46,44.6,44.33,44.49,57246.0,43.5997,43.737,43.4722,43.6291,57246.0
2023-07-12 12:30:00,44.44,44.92,44.44,44.79,40340.0,43.5801,44.0508,43.5801,43.9233,40340.0
2023-07-12 13:00:00,44.79,44.97,44.7,44.94,25874.0,43.9233,44.0998,43.835,44.0704,25874.0
2023-07-12 13:30:00,44.93,45.02,44.87,45.02,27309.0,44.0606,44.1488,44.0018,44.1488,27309.0
2023-07-12 14:00:00,45.05,45.08,44.89,45.04,28486.0,44.1783,44.2077,44.0214,44.1685,28486.0
2023-07-12 14:30:00,45.03,45.03,44.88,45.01,51391.0,44.1587,44.1587,44.0116,44.139,51391.0
2023-07-12 15:00:00,45.03,45.03,44.47,44.54,14243.0,44.1587,44.1587,43.6095,43.6781,14243.0
2023-07-12 15:30:00,44.56,44.88,44.4,44.54,48768.0,43.6977,44.0116,43.5408,43.6781,48768.0
2023-07-13 09:30:00,44.98,45.7,44.47,45.68,97002.0,44.1096,44.8157,43.6095,44.7961,97002.0
2023-07-13 10:00:00,45.67,45.7,45.08,45.37,88809.0,44.7863,44.8157,44.2077,44.4921,88809.0
2023-07-13 10:30:00,45.3,45.56,45.13,45.27,29753.0,44.4234,44.6784,44.2567,44.394,29753.0
2023-07-13 11:00:00,45.3,45.31,45.09,45.31,55777.0,44.4234,44.4332,44.2175,44.4332,55777.0
2023-07-13 11:30:00,45.27,45.48,45.24,45.44,15209.0,44.394,44.5999,44.3646,44.5607,15209.0
2023-07-13 12:00:00,45.36,45.56,45.3,45.55,21124.0,44.4823,44.6784,44.4234,44.6686,21124.0
2023-07-13 12:30:00,45.56,45.61,45.39,45.52,19515.0,44.6784,44.7274,44.5117,44.6392,19515.0
2023-07-13 13:00:00,45.52,45.61,45.43,45.6,18667.0,44.6392,44.7274,44.5509,44.7176,18667.0
2023-07-13 13:30:00,45.62,45.64,45.5,45.62,13841.0,44.7372,44.7569,44.6196,44.7372,13841.0
2023-07-13 14:00:00,45.64,45.72,45.55,45.61,72044.0,44.7569,44.8353,44.6686,44.7274,72044.0
2023-07-13 14:30:00,45.59,45.63,45.42,45.63,55003.0,44.7078,44.747,44.5411,44.747,55003.0
2023-07-13 15:00:00,45.65,45.7,45.52,45.61,113073.0,44.7667,44.8157,44.6392,44.7274,113073.0
2023-07-13 15:30:00,45.63,45.75,45.55,45.58,129332.0,44.747,44.8647,44.6686,44.698,129332.0
2023-07-14 09:30:00,45.53,45.53,44.55,44.68,140984.0,44.649,44.649,43.6879,43.8154,140984.0
2023-07-14 10:00:00,44.61,44.65,43.99,44.0,164937.0,43.7468,43.786,43.1388,43.1486,164937.0
2023-07-14 10:30:00,43.99,44.07,43.37,43.8,145320.0,43.1388,43.2172,42.5308,42.9525,145320.0
2023-07-14 11:00:00,43.82,44.12,43.76,44.01,34863.0,42.9721,43.2663,42.9132,43.1584,34863.0
2023-07-14 11:30:00,44.07,44.22,43.8,44.1,41115.0,43.2172,43.3643,42.9525,43.2467,41115.0
2023-07-14 12:00:00,44.15,44.15,43.88,44.09,15363.0,43.2957,43.2957,43.0309,43.2368,15363.0
2023-07-14 12:30:00,44.11,44.35,44.11,44.27,43144.0,43.2565,43.4918,43.2565,43.4134,43144.0
2023-07-14 13:00:00,44.29,44.35,44.06,44.31,33145.0,43.433,43.4918,43.2074,43.4526,33145.0
2023-07-14 13:30:00,44.34,44.45,44.28,44.31,15884.0,43.482,43.5899,43.4232,43.4526,15884.0
2023-07-14 14:00:00,44.3,44.37,44.13,44.13,20833.0,43.4428,43.5114,43.2761,43.2761,20833.0
2023-07-14 14:30:00,44.14,44.24,43.99,44.07,85768.0,43.2859,43.3839,43.1388,43.2172,85768.0
2023-07-14 15:00:00,44.06,44.25,43.9,44.1,41741.0,43.2074,43.3937,43.0505,43.2467,41741.0
2023-07-14 15:30:00,44.12,44.3,44.05,44.24,51336.0,43.2663,43.4428,43.1976,43.3839,51336.0
2023-07-17 09:30:00,44.05,45.35,43.96,45.21,124741.0,43.1976,44.4725,43.1094,44.3352,124741.0
2023-07-17 10:00:00,45.24,45.44,45.02,45.16,102541.0,44.3646,44.5607,44.1488,44.2861,102541.0
2023-07-17 10:30:00,45.24,45.52,44.98,45.42,45356.0,44.3646,44.6392,44.1096,44.5411,45356.0
2023-07-17 11:00:00,45.4,45.54,45.33,45.39,14036.0,44.5215,44.6588,44.4528,44.5117,14036.0
2023-07-17 11:30:00,45.41,45.82,45.33,45.73,17251.0,44.5313,44.9334,44.4528,44.8451,17251.0
2023-07-17 12:00:00,45.74,46.05,45.72,45.83,47124.0,44.8549,45.1589,44.8353,44.9432,47124.0
2023-07-17 12:30:00,45.9,45.96,45.81,45.93,19947.0,45.0118,45.0707,44.9236,45.0412,19947.0
2023-07-17 13:00:00,45.89,46.04,45.82,46.03,20699.0,45.002,45.1491,44.9334,45.1393,20699.0
2023-07-17 13:30:00,45.99,46.17,45.96,46.01,13412.0,45.1001,45.2766,45.0707,45.1197,13412.0
2023-07-17 14:00:00,46.02,46.13,45.96,46.11,7844.0,45.1295,45.2374,45.0707,45.2178,7844.0
2023-07-17 14:30:00,46.07,46.07,45.87,45.96,17008.0,45.1785,45.1785,44.9824,45.0707,17008.0
2023-07-17 15:00:00,45.95,46.0,45.8,45.86,39036.0,45.0609,45.1099,44.9138,44.9726,39036.0
2023-07-17 15:30:00,45.86,45.92,45.58,45.65,46195.0,44.9726,45.0314,44.698,44.7667,46195.0
2023-07-18 09:30:00,45.77,47.33,45.67,47.33,159815.0,44.8843,46.4141,44.7863,46.4141,159815.0
2023-07-18 10:00:00,47.36,47.61,47.27,47.33,98884.0,46.4436,46.6887,46.3553,46.4141,98884.0
2023-07-18 10:30:00,47.37,47.39,46.89,47.11,47432.0,46.4534,46.473,45.9827,46.1984,47432.0
2023-07-18 11:00:00,47.14,47.33,46.98,47.33,18225.0,46.2278,46.4141,46.0709,46.4141,18225.0
2023-07-18 11:30:00,47.25,47.25,46.73,47.09,41771.0,46.3357,46.3357,45.8258,46.1788,41771.0
2023-07-18 12:00:00,47.07,47.09,46.82,46.97,25615.0,46.1592,46.1788,45.914,46.0611,25615.0
2023-07-18 12:30:00,46.94,46.98,46.79,46.96,23712.0,46.0317,46.0709,45.8846,46.0513,23712.0
2023-07-18 13:00:00,46.98,47.05,46.93,47.03,9821.0,46.0709,46.1396,46.0219,46.12,9821.0
2023-07-18 13:30:00,47.0,47.0,46.78,46.82,20579.0,46.0905,46.0905,45.8748,45.914,20579.0
2023-07-18 14:00:00,46.89,47.22,46.86,47.22,23242.0,45.9827,46.3063,45.9532,46.3063,23242.0
2023-07-18 14:30:00,47.2,47.28,47.07,47.22,13493.0,46.2867,46.3651,46.1592,46.3063,13493.0
2023-07-18 15:00:00,47.27,47.42,47.18,47.36,29793.0,46.3553,46.5024,46.2671,46.4436,29793.0
2023-07-18 15:30:00,47.35,47.46,47.16,47.37,53638.0,46.4338,46.5416,46.2474,46.4534,53638.0
2023-07-19 09:30:00,47.87,48.51,47.66,48.2,139855.0,46.9437,47.5713,46.7378,47.2673,139855.0
2023-07-19 10:00:00,48.24,48.35,47.94,48.13,55552.0,47.3065,47.4144,47.0123,47.1987,55552.0
2023-07-19 10:30:00,48.16,48.18,47.56,47.76,71600.0,47.2281,47.2477,46.6397,46.8358,71600.0
2023-07-19 11:00:00,47.75,48.01,47.6,48.0,32230.0,46.826,47.081,46.6789,47.0712,32230.0
2023-07-19 11:30:00,48.02,48.21,47.94,47.99,25163.0,47.0908,47.2771,47.0123,47.0614,25163.0
2023-07-19 12:00:00,48.13,48.15,47.69,47.69,30821.0,47.1987,47.2183,46.7672,46.7672,30821.0
2023-07-19 12:30:00,47.6,47.8,47.31,47.79,55224.0,46.6789,46.8751,46.3945,46.8652,55224.0
2023-07-19 13:00:00,47.82,47.83,47.43,47.66,26241.0,46.8947,46.9045,46.5122,46.7378,26241.0
2023-07-19 13:30:00,47.65,47.66,47.46,47.61,43704.0,46.728,46.7378,46.5416,46.6887,43704.0
2023-07-19 14:00:00,47.64,47.7,47.4,47.59,25342.0,46.7182,46.777,46.4828,46.6691,25342.0
2023-07-19 14:30:00,47.56,47.84,47.56,47.69,11108.0,46.6397,46.9143,46.6397,46.7672,11108.0
2023-07-19 15:00:00,47.73,48.03,47.7,47.95,8574.0,46.8064,47.1006,46.777,47.0222,8574.0
2023-07-19 15:30:00,47.94,48.06,47.74,47.87,109948.0,47.0123,47.13,46.8162,46.9437,109948.0
2023-07-20 09:30:00,47.99,47.99,46.95,47.29,83698.0,47.0614,47.0614,46.0415,46.3749,83698.0
2023-07-20 10:00:00,47.39,47.39,46.2,46.32,54707.0,46.473,46.473,45.306,45.4237,54707.0
2023-07-20 10:30:00,46.31,46.73,46.05,46.73,57484.0,45.4139,45.8258,45.1589,45.8258,57484.0
2023-07-20 11:00:00,46.65,46.85,46.58,46.65,23686.0,45.7473,45.9434,45.6787,45.7473,23686.0
2023-07-20 11:30:00,46.61,46.81,46.5,46.78,12877.0,45.7081,45.9042,45.6002,45.8748,12877.0
2023-07-20 12:00:00,46.88,47.05,46.6,46.62,56941.0,45.9729,46.1396,45.6983,45.7179,56941.0
2023-07-20 12:30:00,46.59,46.7,46.32,46.52,7850.0,45.6885,45.7963,45.4237,45.6198,7850.0
2023-07-20 13:00:00,46.49,46.52,46.27,46.51,14932.0,45.5904,45.6198,45.3747,45.61,14932.0
2023-07-20 13:30:00,46.53,46.61,46.36,46.52,11076.0,45.6296,45.7081,45.4629,45.6198,11076.0
2023-07-20 14:00:00,46.48,46.63,46.25,46.25,26723.0,45.5806,45.7277,45.355,45.355,26723.0
2023-07-20 14:30:00,46.25,46.75,46.24,46.6,11655.0,45.355,45.8454,45.3452,45.6983,11655.0
2023-07-20 15:00:00,46.6,46.68,46.38,46.43,26071.0,45.6983,45.7767,45.4825,45.5316,26071.0
2023-07-20 15:30:00,46.5,46.74,46.5,46.68,89667.0,45.6002,45.8356,45.6002,45.7767,89667.0
2023-07-21 09:30:00,47.57,47.69,46.22,46.38,141657.0,46.6495,46.7672,45.3256,45.4825,141657.0
2023-07-21 10:00:00,46.53,46.9,46.15,46.29,20361.0,45.6296,45.9925,45.257,45.3943,20361.0
2023-07-21 10:30:00,46.27,46.84,46.19,46.5,22055.0,45.3747,45.9336,45.2962,45.6002,22055.0
2023-07-21 11:00:00,46.51,46.78,46.42,46.78,23836.0,45.61,45.8748,45.5218,45.8748,23836.0
2023-07-21 11:30:00,46.81,46.96,46.65,46.75,10503.0,45.9042,46.0513,45.7473,45.8454,10503.0
2023-07-21 12:00:00,46.72,46.81,46.53,46.53,11843.0,45.816,45.9042,45.6296,45.6296,11843.0
2023-07-21 12:30:00,46.52,46.58,46.16,46.29,12063.0,45.6198,45.6787,45.2668,45.3943,12063.0
2023-07-21 13:00:00,46.31,46.61,46.31,46.56,7819.0,45.4139,45.7081,45.4139,45.659,7819.0
2023-07-21 13:30:00,46.62,46.76,46.6,46.76,10150.0,45.7179,45.8552,45.6983,45.8552,10150.0
2023-07-21 14:00:00,46.77,46.77,46.3,46.35,22042.0,45.865,45.865,45.4041,45.4531,22042.0
2023-07-21 14:30:00,46.32,46.5,46.25,46.29,12275.0,45.4237,45.6002,45.355,45.3943,12275.0
2023-07-21 15:00:00,46.31,46.32,45.89,46.2,45197.0,45.4139,45.4237,45.002,45.306,45197.0
2023-07-21 15:30:00,46.18,46.22,46.02,46.12,57157.0,45.2864,45.3256,45.1295,45.2276,57157.0
2023-07-24 09:30:00,46.19,47.42,46.04,46.16,400376.0,45.2962,46.5024,45.1491,45.2668,400376.0
2023-07-24 10:00:00,46.16,46.42,45.92,46.14,80371.0,45.2668,45.5218,45.0314,45.2472,80371.0
2023-07-24 10:30:00,46.12,46.31,45.82,46.05,39015.0,45.2276,45.4139,44.9334,45.1589,39015.0
2023-07-24 11:00:00,46.1,46.35,45.96,46.34,15065.0,45.208,45.4531,45.0707,45.4433,15065.0
2023-07-24 11:30:00,46.31,46.52,46.14,46.52,9436.0,45.4139,45.6198,45.2472,45.6198,9436.0
2023-07-24 12:00:00,46.6,46.73,46.28,46.48,11723.0,45.6983,45.8258,45.3845,45.5806,11723.0
2023-07-24 12:30:00,46.51,46.61,46.41,46.58,5838.0,45.61,45.7081,45.512,45.6787,5838.0
2023-07-24 13:00:00,46.6,46.7,46.42,46.66,14904.0,45.6983,45.7963,45.5218,45.7571,14904.0
2023-07-24 13:30:00,46.68,46.71,46.56,46.61,4810.0,45.7767,45.8061,45.659,45.7081,4810.0
2023-07-24 14:00:00,46.54,46.75,46.54,46.66,8374.0,45.6394,45.8454,45.6394,45.7571,8374.0
2023-07-24 14:30:00,46.55,46.58,46.29,46.48,18255.0,45.6492,45.6787,45.3943,45.5806,18255.0
2023-07-24 15:00:00,46.49,46.49,46.2,46.23,44733.0,45.5904,45.5904,45.306,45.3354,44733.0
2023-07-24 15:30:00,46.21,46.62,46.2,46.46,52100.0,45.3158,45.7179,45.306,45.561,52100.0
2023-07-25 09:30:00,46.21,46.97,46.09,46.4,73345.0,45.3158,46.0611,45.1981,45.5021,73345.0
2023-07-25 10:00:00,46.5,47.28,46.5,47.14,79275.0,45.6002,46.3651,45.6002,46.2278,79275.0
2023-07-25 10:30:00,47.03,47.18,46.81,47.0,33658.0,46.12,46.2671,45.9042,46.0905,33658.0
2023-07-25 11:00:00,46.86,46.98,46.7,46.95,9410.0,45.9532,46.0709,45.7963,46.0415,9410.0
2023-07-25 11:30:00,47.0,47.04,46.7,46.74,19728.0,46.0905,46.1298,45.7963,45.8356,19728.0
2023-07-25 12:00:00,46.8,46.98,46.77,46.89,7438.0,45.8944,46.0709,45.865,45.9827,7438.0
2023-07-25 12:30:00,46.82,46.97,46.76,46.97,10270.0,45.914,46.0611,45.8552,46.0611,10270.0
2023-07-25 13:00:00,46.98,47.07,46.83,47.07,33729.0,46.0709,46.1592,45.9238,46.1592,33729.0
2023-07-25 13:30:00,47.01,47.16,46.98,47.16,7114.0,46.1003,46.2474,46.0709,46.2474,7114.0
2023-07-25 14:00:00,47.08,47.27,47.07,47.26,11085.0,46.169,46.3553,46.1592,46.3455,11085.0
2023-07-25 14:30:00,47.26,47.36,46.75,46.79,58742.0,46.3455,46.4436,45.8454,45.8846,58742.0
2023-07-25 15:00:00,46.92,46.93,46.68,46.81,10892.0,46.0121,46.0219,45.7767,45.9042,10892.0
2023-07-25 15:30:00,46.78,46.79,46.42,46.53,40515.0,45.8748,45.8846,45.5218,45.6296,40515.0
2023-07-26 09:30:00,46.32,47.67,46.28,47.2,83324.0,45.4237,46.7476,45.3845,46.2867,83324.0
2023-07-26 10:00:00,47.3,47.4,47.06,47.33,29394.0,46.3847,46.4828,46.1494,46.4141,29394.0
2023-07-26 10:30:00,47.4,47.42,46.9,47.01,10975.0,46.4828,46.5024,45.9925,46.1003,10975.0
2023-07-26 11:00:00,46.93,47.23,46.81,46.99,16122.0,46.0219,46.3161,45.9042,46.0807,16122.0
2023-07-26 11:30:00,46.98,47.26,46.97,47.26,14854.0,46.0709,46.3455,46.0611,46.3455,14854.0
2023-07-26 12:00:00,47.23,47.25,47.14,47.23,4027.0,46.3161,46.3357,46.2278,46.3161,4027.0
2023-07-26 12:30:00,47.3,47.31,47.04,47.15,1278.0,46.3847,46.3945,46.1298,46.2376,1278.0
2023-07-26 13:00:00,47.14,47.23,47.14,47.23,453.0,46.2278,46.3161,46.2278,46.3161,453.0
2023-07-26 13:30:00,47.08,47.09,46.9,46.93,3813.0,46.169,46.1788,45.9925,46.0219,3813.0
2023-07-26 14:00:00,46.85,47.16,46.78,47.05,23541.0,45.9434,46.2474,45.8748,46.1396,23541.0
2023-07-26 14:30:00,47.05,48.02,46.98,47.78,95373.0,46.1396,47.0908,46.0709,46.8554,95373.0
2023-07-26 15:00:00,47.74,47.85,46.96,47.4,58851.0,46.8162,46.9241,46.0513,46.4828,58851.0
2023-07-26 15:30:00,47.33,47.73,47.31,47.53,20941.0,46.4141,46.8064,46.3945,46.6103,20941.0
2023-07-27 09:30:00,48.32,48.51,47.55,47.83,91205.0,47.385,47.5713,46.6299,46.9045,91205.0
2023-07-27 10:00:00,47.9,47.95,47.34,47.36,38751.0,46.9731,47.0222,46.424,46.4436,38751.0
2023-07-27 10:30:00,47.38,47.88,47.37,47.4,28978.0,46.4632,46.9535,46.4534,46.4828,28978.0
2023-07-27 11:00:00,47.45,47.54,47.04,47.26,14912.0,46.5318,46.6201,46.1298,46.3455,14912.0
2023-07-27 11:30:00,47.28,47.3,46.94,47.04,15449.0,46.3651,46.3847,46.0317,46.1298,15449.0
2023-07-27 12:00:00,47.07,47.48,47.06,47.48,19513.0,46.1592,46.5612,46.1494,46.5612,19513.0
2023-07-27 12:30:00,47.53,47.62,47.42,47.48,19499.0,46.6103,46.6985,46.5024,46.5612,19499.0
2023-07-27 13:00:00,47.45,47.49,46.73,46.73,20483.0,46.5318,46.5711,45.8258,45.8258,20483.0
2023-07-27 13:30:00,46.76,46.78,46.45,46.61,51301.0,45.8552,45.8748,45.5512,45.7081,51301.0
2023-07-27 14:00:00,46.58,46.64,45.98,45.98,41703.0,45.6787,45.7375,45.0903,45.0903,41703.0
2023-07-27 14:30:00,45.96,46.06,45.5,45.54,56015.0,45.0707,45.1687,44.6196,44.6588,56015.0
2023-07-27 15:00:00,45.48,45.79,45.37,45.59,53919.0,44.5999,44.9039,44.4921,44.7078,53919.0
2023-07-27 15:30:00,45.56,45.72,45.13,45.66,48183.0,44.6784,44.8353,44.2567,44.7765,48183.0
2023-07-28 09:30:00,47.09,47.64,46.76,47.4,86292.0,46.1788,46.7182,45.8552,46.4828,86292.0
2023-07-28 10:00:00,47.33,47.75,47.16,47.28,25576.0,46.4141,46.826,46.2474,46.3651,25576.0
2023-07-28 10:30:00,47.33,47.5,47.1,47.47,13086.0,46.4141,46.5809,46.1886,46.5514,13086.0
2023-07-28 11:00:00,47.47,47.51,47.31,47.48,9366.0,46.5514,46.5907,46.3945,46.5612,9366.0
2023-07-28 11:30:00,47.47,47.62,47.4,47.53,16927.0,46.5514,46.6985,46.4828,46.6103,16927.0
2023-07-28 12:00:00,47.55,47.61,47.3,47.61,24279.0,46.6299,46.6887,46.3847,46.6887,24279.0
2023-07-28 12:30:00,47.61,47.75,47.53,47.61,10292.0,46.6887,46.826,46.6103,46.6887,10292.0
2023-07-28 13:00:00,47.55,47.55,47.3,47.33,6515.0,46.6299,46.6299,46.3847,46.4141,6515.0
2023-07-28 13:30:00,47.29,47.34,46.89,47.33,14285.0,46.3749,46.424,45.9827,46.4141,14285.0
2023-07-28 14:00:00,47.41,47.52,47.31,47.52,3447.0,46.4926,46.6005,46.3945,46.6005,3447.0
2023-07-28 14:30:00,47.44,47.62,47.4,47.53,15411.0,46.522,46.6985,46.4828,46.6103,15411.0
2023-07-28 15:00:00,47.53,47.62,47.41,47.41,13148.0,46.6103,46.6985,46.4926,46.4926,13148.0
2023-07-28 15:30:00,47.4,47.56,47.38,47.41,38745.0,46.4828,46.6397,46.4632,46.4926,38745.0
2023-07-31 09:30:00,47.79,48.81,47.79,48.56,66444.0,46.8652,47.8655,46.8652,47.6203,66444.0
2023-07-31 10:00:00,48.65,48.92,48.46,48.69,19877.0,47.7086,47.9734,47.5223,47.7478,19877.0
2023-07-31 10:30:00,48.74,48.74,48.23,48.29,28966.0,47.7969,47.7969,47.2967,47.3556,28966.0
2023-07-31 11:00:00,48.4,48.69,48.39,48.68,30388.0,47.4634,47.7478,47.4536,47.738,30388.0
2023-07-31 11:30:00,48.69,48.79,48.53,48.64,39567.0,47.7478,47.8459,47.5909,47.6988,39567.0
2023-07-31 12:00:00,48.67,48.74,48.5,48.69,19406.0,47.7282,47.7969,47.5615,47.7478,19406.0
2023-07-31 12:30:00,48.63,48.65,48.41,48.43,3975.0,47.689,47.7086,47.4733,47.4929,3975.0
2023-07-31 13:00:00,48.32,48.54,48.19,48.54,19601.0,47.385,47.6007,47.2575,47.6007,19601.0
2023-07-31 13:30:00,48.56,48.7,48.53,48.68,3550.0,47.6203,47.7576,47.5909,47.738,3550.0
2023-07-31 14:00:00,48.68,48.8,48.62,48.67,9239.0,47.738,47.8557,47.6792,47.7282,9239.0
2023-07-31 14:30:00,48.69,48.75,48.63,48.75,3835.0,47.7478,47.8067,47.689,47.8067,3835.0
2023-07-31 15:00:00,48.7,48.72,48.64,48.72,9094.0,47.7576,47.7773,47.6988,47.7773,9094.0
2023-07-31 15:30:00,48.65,49.07,48.57,49.02,60620.0,47.7086,48.1205,47.6302,48.0714,60620.0
2023-08-01 09:30:00,48.12,48.31,47.45,48.31,75373.0,47.1889,47.3752,46.5318,47.3752,75373.0
2023-08-01 10:00:00,48.06,48.29,46.93,47.04,84267.0,47.13,47.3556,46.0219,46.1298,84267.0
2023-08-01 10:30:00,46.95,47.54,46.87,47.38,51739.0,46.0415,46.6201,45.9631,46.4632,51739.0
2023-08-01 11:00:00,47.38,47.46,47.23,47.46,25834.0,46.4632,46.5416,46.3161,46.5416,25834.0
2023-08-01 11:30:00,47.49,47.7,47.48,47.57,11011.0,46.5711,46.777,46.5612,46.6495,11011.0
2023-08-01 12:00:00,47.55,47.55,47.37,47.45,5250.0,46.6299,46.6299,46.4534,46.5318,5250.0
2023-08-01 12:30:00,47.43,47.82,47.39,47.72,7348.0,46.5122,46.8947,46.473,46.7966,7348.0
2023-08-01 13:00:00,47.74,47.99,47.7,47.95,15540.0,46.8162,47.0614,46.777,47.0222,15540.0
2023-08-01 13:30:00,47.92,48.0,47.85,47.97,4248.0,46.9927,47.0712,46.9241,47.0418,4248.0
2023-08-01 14:00:00,47.98,48.23,47.96,48.03,12511.0,47.0516,47.2967,47.032,47.1006,12511.0
2023-08-01 14:30:00,48.06,48.21,48.0,48.13,9183.0,47.13,47.2771,47.0712,47.1987,9183.0
2023-08-01 15:00:00,48.14,48.31,48.14,48.22,4875.0,47.2085,47.3752,47.2085,47.2869,4875.0
2023-08-01 15:30:00,48.31,48.45,48.09,48.36,19292.0,47.3752,47.5125,47.1594,47.4242,19292.0
2023-08-02 09:30:00,46.76,47.05,46.3,46.66,103737.0,45.8552,46.1396,45.4041,45.7571,103737.0
2023-08-02 10:00:00,46.7,46.8,46.16,46.59,86977.0,45.7963,45.8944,45.2668,45.6885,86977.0
2023-08-02 10:30:00,46.64,46.75,45.87,45.91,30713.0,45.7375,45.8454,44.9824,45.0216,30713.0
2023-08-02 11:00:00,45.87,46.22,45.81,46.21,40382.0,44.9824,45.3256,44.9236,45.3158,40382.0
2023-08-02 11:30:00,46.15,46.35,45.93,45.93,19754.0,45.257,45.4531,45.0412,45.0412,19754.0
2023-08-02 12:00:00,45.95,46.07,45.65,45.88,36610.0,45.0609,45.1785,44.7667,44.9922,36610.0
2023-08-02 12:30:00,45.95,46.37,45.93,46.19,15179.0,45.0609,45.4727,45.0412,45.2962,15179.0
2023-08-02 13:00:00,46.31,46.46,46.27,46.34,20150.0,45.4139,45.561,45.3747,45.4433,20150.0
2023-08-02 13:30:00,46.33,46.56,46.33,46.44,15080.0,45.4335,45.659,45.4335,45.5414,15080.0
2023-08-02 14:00:00,46.41,46.59,46.4,46.57,6363.0,45.512,45.6885,45.5021,45.6689,6363.0
2023-08-02 14:30:00,46.57,46.62,46.34,46.48,10677.0,45.6689,45.7179,45.4433,45.5806,10677.0
2023-08-02 15:00:00,46.53,46.53,46.0,46.0,26489.0,45.6296,45.6296,45.1099,45.1099,26489.0
2023-08-02 15:30:00,46.02,46.53,46.02,46.36,44716.0,45.1295,45.6296,45.1295,45.4629,44716.0
2023-08-03 09:30:00,45.76,45.99,45.09,45.45,54422.0,44.8745,45.1001,44.2175,44.5705,54422.0
2023-08-03 10:00:00,45.56,45.68,44.93,44.96,60727.0,44.6784,44.7961,44.0606,44.09,60727.0
2023-08-03 10:30:00,44.95,45.62,44.89,45.58,41274.0,44.0802,44.7372,44.0214,44.698,41274.0
2023-08-03 11:00:00,45.54,46.05,45.54,46.05,23421.0,44.6588,45.1589,44.6588,45.1589,23421.0
2023-08-03 11:30:00,45.98,46.09,45.79,45.97,15891.0,45.0903,45.1981,44.9039,45.0805,15891.0
2023-08-03 12:00:00,45.97,46.23,45.9,46.16,7383.0,45.0805,45.3354,45.0118,45.2668,7383.0
2023-08-03 12:30:00,46.27,46.63,46.24,46.62,23429.0,45.3747,45.7277,45.3452,45.7179,23429.0
2023-08-03 13:00:00,46.63,46.68,46.39,46.63,20327.0,45.7277,45.7767,45.4923,45.7277,20327.0
2023-08-03 13:30:00,46.66,46.67,46.1,46.11,18210.0,45.7571,45.7669,45.208,45.2178,18210.0
2023-08-03 14:00:00,46.17,46.35,46.07,46.28,14271.0,45.2766,45.4531,45.1785,45.3845,14271.0
2023-08-03 14:30:00,46.25,46.26,46.0,46.21,6448.0,45.355,45.3649,45.1099,45.3158,6448.0
2023-08-03 15:00:00,46.19,46.24,45.91,46.08,14885.0,45.2962,45.3452,45.0216,45.1883,14885.0
2023-08-03 15:30:00,46.05,46.14,45.84,45.92,16886.0,45.1589,45.2472,44.953,45.0314,16886.0
2023-08-04 09:30:00,46.06,46.53,45.64,45.83,81131.0,45.1687,45.6296,44.7569,44.9432,81131.0
2023-08-04 10:00:00,45.8,46.3,45.33,46.29,82106.0,44.9138,45.4041,44.4528,45.3943,82106.0
2023-08-04 10:30:00,46.38,46.62,46.32,46.62,44217.0,45.4825,45.7179,45.4237,45.7179,44217.0
2023-08-04 11:00:00,46.63,46.63,46.31,46.62,84060.0,45.7277,45.7277,45.4139,45.7179,84060.0
2023-08-04 11:30:00,46.66,46.82,46.52,46.79,31126.0,45.7571,45.914,45.6198,45.8846,31126.0
2023-08-04 12:00:00,46.7,47.0,46.62,47.0,18209.0,45.7963,46.0905,45.7179,46.0905,18209.0
2023-08-04 12:30:00,47.01,47.14,46.99,47.14,11281.0,46.1003,46.2278,46.0807,46.2278,11281.0
2023-08-04 13:00:00,47.05,47.08,46.78,46.87,84864.0,46.1396,46.169,45.8748,45.9631,84864.0
2023-08-04 13:30:00,46.84,46.87,46.58,46.61,28612.0,45.9336,45.9631,45.6787,45.7081,28612.0
2023-08-04 14:00:00,46.59,46.59,45.82,45.89,42878.0,45.6885,45.6885,44.9334,45.002,42878.0
2023-08-04 14:30:00,45.93,45.93,45.49,45.64,41996.0,45.0412,45.0412,44.6098,44.7569,41996.0
2023-08-04 15:00:00,45.62,45.82,45.49,45.6,23288.0,44.7372,44.9334,44.6098,44.7176,23288.0
2023-08-04 15:30:00,45.73,45.79,45.5,45.65,35054.0,44.8451,44.9039,44.6196,44.7667,35054.0
2023-08-07 09:30:00,45.92,46.2,44.81,44.93,75429.0,45.0314,45.306,43.9429,44.0606,75429.0
2023-08-07 10:00:00,44.92,45.58,44.6,45.57,35671.0,44.0508,44.698,43.737,44.6882,35671.0
2023-08-07 10:30:00,45.56,45.69,45.31,45.51,14406.0,44.6784,44.8059,44.4332,44.6294,14406.0
2023-08-07 11:00:00,45.46,45.63,45.4,45.4,9636.0,44.5803,44.747,44.5215,44.5215,9636.0
2023-08-07 11:30:00,45.4,45.56,45.24,45.5,11587.0,44.5215,44.6784,44.3646,44.6196,11587.0
2023-08-07 12:00:00,45.51,45.53,45.35,45.5,12428.0,44.6294,44.649,44.4725,44.6196,12428.0
2023-08-07 12:30:00,45.39,45.72,45.34,45.59,8552.0,44.5117,44.8353,44.4627,44.7078,8552.0
2023-08-07 13:00:00,45.6,45.76,45.6,45.63,6213.0,44.7176,44.8745,44.7176,44.747,6213.0
2023-08-07 13:30:00,45.66,45.72,45.57,45.71,5105.0,44.7765,44.8353,44.6882,44.8255,5105.0
2023-08-07 14:00:00,45.73,45.76,45.46,45.49,21994.0,44.8451,44.8745,44.5803,44.6098,21994.0
2023-08-07 14:30:00,45.58,45.67,45.55,45.55,5712.0,44.698,44.7863,44.6686,44.6686,5712.0
2023-08-07 15:00:00,45.58,45.69,45.52,45.58,11793.0,44.698,44.8059,44.6392,44.698,11793.0
2023-08-07 15:30:00,45.53,45.84,45.51,45.76,22753.0,44.649,44.953,44.6294,44.8745,22753.0
2023-08-08 09:30:00,44.17,44.2,43.31,43.73,104292.0,43.3153,43.3447,42.4719,42.8838,104292.0
2023-08-08 10:00:00,43.61,43.75,43.06,43.46,68081.0,42.7661,42.9034,42.2268,42.619,68081.0
2023-08-08 10:30:00,43.56,43.72,43.19,43.53,18424.0,42.7171,42.874,42.3543,42.6877,18424.0
2023-08-08 11:00:00,43.53,43.7,43.24,43.7,30276.0,42.6877,42.8544,42.4033,42.8544,30276.0
2023-08-08 11:30:00,43.68,43.69,43.49,43.55,28204.0,42.8348,42.8446,42.6485,42.7073,28204.0
2023-08-08 12:00:00,43.57,43.84,43.57,43.82,16251.0,42.7269,42.9917,42.7269,42.9721,16251.0
2023-08-08 12:30:00,43.79,43.95,43.79,43.88,5452.0,42.9426,43.0996,42.9426,43.0309,5452.0
2023-08-08 13:00:00,43.96,44.29,43.96,44.15,26059.0,43.1094,43.433,43.1094,43.2957,26059.0
2023-08-08 13:30:00,44.18,44.43,44.1,44.43,7994.0,43.3251,43.5703,43.2467,43.5703,7994.0
2023-08-08 14:00:00,44.39,44.65,44.34,44.6,29212.0,43.531,43.786,43.482,43.737,29212.0
2023-08-08 14:30:00,44.57,44.8,44.49,44.73,24717.0,43.7076,43.9331,43.6291,43.8645,24717.0
2023-08-08 15:00:00,44.67,44.96,44.67,44.91,15677.0,43.8056,44.09,43.8056,44.041,15677.0
2023-08-08 15:30:00,44.85,44.97,44.74,44.89,33126.0,43.9821,44.0998,43.8743,44.0214,33126.0
2023-08-09 09:30:00,44.67,44.67,43.95,44.41,63396.0,43.8056,43.8056,43.0996,43.5507,63396.0
2023-08-09 10:00:00,44.39,44.62,43.81,44.15,34243.0,43.531,43.7566,42.9623,43.2957,34243.0
2023-08-09 10:30:00,44.19,44.34,43.95,43.99,16098.0,43.3349,43.482,43.0996,43.1388,16098.0
2023-08-09 11:00:00,43.99,44.2,43.6,43.62,29323.0,43.1388,43.3447,42.7563,42.7759,29323.0
2023-08-09 11:30:00,43.56,43.8,43.22,43.36,26283.0,42.7171,42.9525,42.3837,42.521,26283.0
2023-08-09 12:00:00,43.36,43.65,43.35,43.65,13315.0,42.521,42.8054,42.5112,42.8054,13315.0
2023-08-09 12:30:00,43.58,43.73,43.51,43.69,13902.0,42.7367,42.8838,42.6681,42.8446,13902.0
2023-08-09 13:00:00,43.67,44.03,43.6,43.95,17883.0,42.825,43.178,42.7563,43.0996,17883.0
2023-08-09 13:30:00,44.01,44.1,43.98,43.99,11239.0,43.1584,43.2467,43.129,43.1388,11239.0
2023-08-09 14:00:00,43.97,44.42,43.95,44.33,18539.0,43.1192,43.5605,43.0996,43.4722,18539.0
2023-08-09 14:30:00,44.41,44.49,44.17,44.17,21688.0,43.5507,43.6291,43.3153,43.3153,21688.0
2023-08-09 15:00:00,44.19,44.21,43.88,44.08,11845.0,43.3349,43.3545,43.0309,43.227,11845.0
2023-08-09 15:30:00,44.11,44.13,43.6,43.76,36534.0,43.2565,43.2761,42.7563,42.9132,36534.0
2023-08-10 09:30:00,44.23,44.95,44.08,44.89,62225.0,43.3741,44.0802,43.227,44.0214,62225.0
2023-08-10 10:00:00,45.0,45.45,44.82,44.86,63217.0,44.1292,44.5705,43.9527,43.9919,63217.0
2023-08-10 10:30:00,44.89,44.94,43.96,44.14,49521.0,44.0214,44.0704,43.1094,43.2859,49521.0
2023-08-10 11:00:00,44.14,44.18,43.79,44.08,34134.0,43.2859,43.3251,42.9426,43.227,34134.0
2023-08-10 11:30:00,44.07,44.25,43.47,43.79,35639.0,43.2172,43.3937,42.6288,42.9426,35639.0
2023-08-10 12:00:00,43.79,43.86,43.24,43.49,29665.0,42.9426,43.0113,42.4033,42.6485,29665.0
2023-08-10 12:30:00,43.41,43.74,43.1,43.18,37236.0,42.57,42.8936,42.266,42.3445,37236.0
2023-08-10 13:00:00,43.15,43.31,42.85,42.86,75003.0,42.315,42.4719,42.0208,42.0306,75003.0
2023-08-10 13:30:00,42.85,43.03,42.6,42.69,28174.0,42.0208,42.1974,41.7757,41.8639,28174.0
2023-08-10 14:00:00,42.68,43.29,42.65,43.1,64992.0,41.8541,42.4523,41.8247,42.266,64992.0
2023-08-10 14:30:00,43.12,43.45,42.94,43.43,21875.0,42.2856,42.6092,42.1091,42.5896,21875.0
2023-08-10 15:00:00,43.42,43.45,43.1,43.14,17228.0,42.5798,42.6092,42.266,42.3052,17228.0
2023-08-10 15:30:00,43.08,43.2,42.92,43.16,30743.0,42.2464,42.3641,42.0895,42.3248,30743.0
2023-08-11 09:30:00,42.63,43.11,42.5,42.86,54082.0,41.8051,42.2758,41.6776,42.0306,54082.0
2023-08-11 10:00:00,42.9,43.58,42.9,43.43,44817.0,42.0699,42.7367,42.0699,42.5896,44817.0
2023-08-11 10:30:00,43.47,43.77,43.3,43.35,34809.0,42.6288,42.923,42.4621,42.5112,34809.0
2023-08-11 11:00:00,43.33,43.44,43.07,43.15,32566.0,42.4916,42.5994,42.2366,42.315,32566.0
2023-08-11 11:30:00,43.13,43.39,42.99,43.39,11545.0,42.2954,42.5504,42.1581,42.5504,11545.0
2023-08-11 12:00:00,43.44,43.63,43.26,43.35,15608.0,42.5994,42.7857,42.4229,42.5112,15608.0
2023-08-11 12:30:00,43.42,43.46,43.14,43.22,6101.0,42.5798,42.619,42.3052,42.3837,6101.0
2023-08-11 13:00:00,43.21,43.42,43.11,43.41,9667.0,42.3739,42.5798,42.2758,42.57,9667.0
2023-08-11 13:30:00,43.42,43.42,43.07,43.24,7157.0,42.5798,42.5798,42.2366,42.4033,7157.0
2023-08-11 14:00:00,43.19,43.4,43.19,43.37,6312.0,42.3543,42.5602,42.3543,42.5308,6312.0
2023-08-11 14:30:00,43.37,43.46,43.27,43.4,9086.0,42.5308,42.619,42.4327,42.5602,9086.0
2023-08-11 15:00:00,43.38,43.48,43.26,43.48,30851.0,42.5406,42.6386,42.4229,42.6386,30851.0
2023-08-11 15:30:00,43.42,43.49,43.18,43.31,21219.0,42.5798,42.6485,42.3445,42.4719,21219.0
2023-08-14 09:30:00,42.63,42.68,41.7,41.95,101761.0,41.8051,41.8541,40.8931,41.1383,101761.0
2023-08-14 10:00:00,41.91,42.4,41.81,42.11,42081.0,41.099,41.5795,41.001,41.2952,42081.0
2023-08-14 10:30:00,42.19,42.67,42.11,42.47,44465.0,41.3736,41.8443,41.2952,41.6482,44465.0
2023-08-14 11:00:00,42.49,42.61,42.3,42.61,11528.0,41.6678,41.7855,41.4815,41.7855,11528.0
2023-08-14 11:30:00,42.6,42.84,42.54,42.76,17228.0,41.7757,42.011,41.7168,41.9326,17228.0
2023-08-14 12:00:00,42.79,42.87,42.58,42.65,48646.0,41.962,42.0405,41.7561,41.8247,48646.0
2023-08-14 12:30:00,42.68,42.92,42.68,42.86,7844.0,41.8541,42.0895,41.8541,42.0306,7844.0
2023-08-14 13:00:00,42.87,42.94,42.8,42.86,7908.0,42.0405,42.1091,41.9718,42.0306,7908.0
2023-08-14 13:30:00,42.89,42.93,42.75,42.77,9226.0,42.0601,42.0993,41.9228,41.9424,9226.0
2023-08-14 14:00:00,42.79,42.87,42.66,42.82,9986.0,41.962,42.0405,41.8345,41.9914,9986.0
2023-08-14 14:30:00,42.81,42.9,42.71,42.89,9461.0,41.9816,42.0699,41.8835,42.0601,9461.0
2023-08-14 15:00:00,42.87,43.04,42.82,42.97,16219.0,42.0405,42.2072,41.9914,42.1385,16219.0
2023-08-14 15:30:00,42.96,43.07,42.9,43.07,35154.0,42.1287,42.2366,42.0699,42.2366,35154.0
2023-08-15 09:30:00,42.24,42.33,41.64,41.97,49671.0,41.4226,41.5109,40.8343,41.1579,49671.0
2023-08-15 10:00:00,41.93,42.0,41.36,41.42,60366.0,41.1186,41.1873,40.5597,40.6185,60366.0
2023-08-15 10:30:00,41.46,41.79,41.33,41.78,31555.0,40.6577,40.9814,40.5303,40.9715,31555.0
2023-08-15 11:00:00,41.78,42.09,41.78,41.94,60934.0,40.9715,41.2755,40.9715,41.1284,60934.0
2023-08-15 11:30:00,41.93,42.06,41.78,41.81,26046.0,41.1186,41.2461,40.9715,41.001,26046.0
2023-08-15 12:00:00,41.84,41.93,41.53,41.66,23274.0,41.0304,41.1186,40.7264,40.8539,23274.0
2023-08-15 12:30:00,41.59,41.62,41.36,41.5,12396.0,40.7852,40.8146,40.5597,40.697,12396.0
2023-08-15 13:00:00,41.47,41.63,41.43,41.6,35128.0,40.6675,40.8244,40.6283,40.795,35128.0
2023-08-15 13:30:00,41.61,41.61,41.38,41.48,23684.0,40.8048,40.8048,40.5793,40.6773,23684.0
2023-08-15 14:00:00,41.46,41.54,41.45,41.48,10247.0,40.6577,40.7362,40.6479,40.6773,10247.0
2023-08-15 14:30:00,41.48,41.68,41.47,41.57,33820.0,40.6773,40.8735,40.6675,40.7656,33820.0
2023-08-15 15:00:00,41.64,41.73,41.32,41.32,33292.0,40.8343,40.9225,40.5204,40.5204,33292.0
2023-08-15 15:30:00,41.29,41.47,41.28,41.41,66299.0,40.491,40.6675,40.4812,40.6087,66299.0
2023-08-16 09:30:00,41.23,41.93,41.23,41.52,70860.0,40.4322,41.1186,40.4322,40.7166,70860.0
2023-08-16 10:00:00,41.51,41.51,40.94,41.05,29525.0,40.7068,40.7068,40.1478,40.2557,29525.0
2023-08-16 10:30:00,41.07,41.32,41.02,41.32,13747.0,40.2753,40.5204,40.2262,40.5204,13747.0
2023-08-16 11:00:00,41.22,41.24,41.07,41.07,23902.0,40.4224,40.442,40.2753,40.2753,23902.0
2023-08-16 11:30:00,41.08,41.13,40.7,40.74,55936.0,40.2851,40.3341,39.9124,39.9517,55936.0
2023-08-16 12:00:00,40.82,40.9,40.52,40.55,14966.0,40.0301,40.1086,39.7359,39.7653,14966.0
2023-08-16 12:30:00,40.65,40.78,40.61,40.63,28171.0,39.8634,39.9909,39.8242,39.8438,28171.0
2023-08-16 13:00:00,40.66,40.66,40.31,40.4,84868.0,39.8732,39.8732,39.53,39.6182,84868.0
2023-08-16 13:30:00,40.4,40.71,40.4,40.63,12751.0,39.6182,39.9222,39.6182,39.8438,12751.0
2023-08-16 14:00:00,40.61,40.66,40.21,40.66,46635.0,39.8242,39.8732,39.4319,39.8732,46635.0
2023-08-16 14:30:00,40.67,40.75,40.28,40.37,25636.0,39.883,39.9615,39.5006,39.5888,25636.0
2023-08-16 15:00:00,40.3,40.37,39.96,40.09,52172.0,39.5202,39.5888,39.1868,39.3142,52172.0
2023-08-16 15:30:00,40.07,40.23,39.8,39.83,92771.0,39.2946,39.4515,39.0299,39.0593,92771.0
2023-08-17 09:30:00,40.11,40.33,39.53,39.62,76243.0,39.3339,39.5496,38.7651,38.8533,76243.0
2023-08-17 10:00:00,39.66,39.98,39.49,39.5,32622.0,38.8926,39.2064,38.7259,38.7357,32622.0
2023-08-17 10:30:00,39.5,39.61,39.32,39.49,37928.0,38.7357,38.8435,38.5591,38.7259,37928.0
2023-08-17 11:00:00,39.48,39.5,39.2,39.25,15988.0,38.716,38.7357,38.4415,38.4905,15988.0
2023-08-17 11:30:00,39.23,39.33,39.14,39.22,18178.0,38.4709,38.569,38.3826,38.4611,18178.0
2023-08-17 12:00:00,39.22,39.61,39.17,39.59,89183.0,38.4611,38.8435,38.412,38.8239,89183.0
2023-08-17 12:30:00,39.6,39.6,39.36,39.56,29725.0,38.8337,38.8337,38.5984,38.7945,29725.0
2023-08-17 13:00:00,39.59,39.6,39.28,39.28,13056.0,38.8239,38.8337,38.5199,38.5199,13056.0
2023-08-17 13:30:00,39.29,39.29,39.03,39.1,27692.0,38.5297,38.5297,38.2748,38.3434,27692.0
2023-08-17 14:00:00,39.07,39.09,38.84,38.91,65624.0,38.314,38.3336,38.0884,38.1571,65624.0
2023-08-17 14:30:00,38.89,38.89,38.52,38.57,43665.0,38.1375,38.1375,37.7746,37.8237,43665.0
2023-08-17 15:00:00,38.55,38.69,38.39,38.66,41844.0,37.804,37.9413,37.6471,37.9119,41844.0
2023-08-17 15:30:00,38.65,38.68,38.36,38.4,70605.0,37.9021,37.9315,37.6177,37.6569,70605.0
2023-08-18 09:30:00,37.48,38.96,37.29,38.49,138612.0,36.7547,38.2061,36.5684,37.7452,138612.0
2023-08-18 10:00:00,38.5,38.61,38.17,38.3,108451.0,37.755,37.8629,37.4314,37.5589,108451.0
2023-08-18 10:30:00,38.27,38.72,38.24,38.68,61472.0,37.5295,37.9708,37.5,37.9315,61472.0
2023-08-18 11:00:00,38.75,39.11,38.74,38.93,76497.0,38.0002,38.3532,37.9904,38.1767,76497.0
2023-08-18 11:30:00,38.95,39.05,38.78,39.05,40323.0,38.1963,38.2944,38.0296,38.2944,40323.0
2023-08-18 12:00:00,39.06,39.14,38.97,39.02,49530.0,38.3042,38.3826,38.2159,38.265,49530.0
2023-08-18 12:30:00,39.03,39.2,38.98,39.05,37054.0,38.2748,38.4415,38.2257,38.2944,37054.0
2023-08-18 13:00:00,39.02,39.13,38.83,39.02,27344.0,38.265,38.3728,38.0786,38.265,27344.0
2023-08-18 13:30:00,39.06,39.23,38.99,39.14,63530.0,38.3042,38.4709,38.2355,38.3826,63530.0
2023-08-18 14:00:00,39.19,39.26,39.08,39.2,47554.0,38.4317,38.5003,38.3238,38.4415,47554.0
2023-08-18 14:30:00,39.22,39.33,39.16,39.18,33229.0,38.4611,38.569,38.4022,38.4219,33229.0
2023-08-18 15:00:00,39.13,39.25,39.0,39.16,49103.0,38.3728,38.4905,38.2453,38.4022,49103.0
2023-08-18 15:30:00,39.15,39.33,38.9,39.01,85971.0,38.3924,38.569,38.1473,38.2551,85971.0
2023-08-21 09:30:00,38.97,39.35,38.58,38.94,143765.0,38.2159,38.5886,37.8335,38.1865,143765.0
2023-08-21 10:00:00,38.92,38.93,38.42,38.45,23427.0,38.1669,38.1767,37.6766,37.706,23427.0
2023-08-21 10:30:00,38.38,38.77,38.34,38.72,15247.0,37.6373,38.0198,37.5981,37.9708,15247.0
2023-08-21 11:00:00,38.7,38.73,38.17,38.19,65655.0,37.9511,37.9806,37.4314,37.451,65655.0
2023-08-21 11:30:00,38.24,38.31,38.0,38.09,9850.0,37.5,37.5687,37.2647,37.3529,9850.0
2023-08-21 12:00:00,38.13,38.4,38.08,38.37,38268.0,37.3922,37.6569,37.3431,37.6275,38268.0
2023-08-21 12:30:00,38.36,38.38,38.2,38.38,11856.0,37.6177,37.6373,37.4608,37.6373,11856.0
2023-08-21 13:00:00,38.28,38.58,38.28,38.54,12519.0,37.5393,37.8335,37.5393,37.7942,12519.0
2023-08-21 13:30:00,38.53,38.7,38.53,38.58,16684.0,37.7844,37.9511,37.7844,37.8335,16684.0
2023-08-21 14:00:00,38.65,38.78,38.58,38.68,28244.0,37.9021,38.0296,37.8335,37.9315,28244.0
2023-08-21 14:30:00,38.68,38.84,38.64,38.77,14378.0,37.9315,38.0884,37.8923,38.0198,14378.0
2023-08-21 15:00:00,38.84,39.02,38.83,38.95,52988.0,38.0884,38.265,38.0786,38.1963,52988.0
2023-08-21 15:30:00,38.92,39.05,38.72,38.76,46566.0,38.1669,38.2944,37.9708,38.01,46566.0
2023-08-22 09:30:00,39.23,39.52,38.49,38.52,104399.0,38.4709,38.7553,37.7452,37.7746,104399.0
2023-08-22 10:00:00,38.44,38.72,38.33,38.51,39985.0,37.6962,37.9708,37.5883,37.7648,39985.0
2023-08-22 10:30:00,38.5,38.63,38.26,38.56,21635.0,37.755,37.8825,37.5197,37.8139,21635.0
2023-08-22 11:00:00,38.55,38.6,38.32,38.53,16451.0,37.804,37.8531,37.5785,37.7844,16451.0
2023-08-22 11:30:00,38.48,38.65,38.39,38.43,13140.0,37.7354,37.9021,37.6471,37.6864,13140.0
2023-08-22 12:00:00,38.47,38.47,38.08,38.27,39438.0,37.7256,37.7256,37.3431,37.5295,39438.0
2023-08-22 12:30:00,38.29,38.42,38.16,38.34,10620.0,37.5491,37.6766,37.4216,37.5981,10620.0
2023-08-22 13:00:00,38.31,38.36,38.1,38.26,12508.0,37.5687,37.6177,37.3628,37.5197,12508.0
2023-08-22 13:30:00,38.32,38.34,38.2,38.31,10549.0,37.5785,37.5981,37.4608,37.5687,10549.0
2023-08-22 14:00:00,38.29,38.57,38.22,38.57,9610.0,37.5491,37.8237,37.4804,37.8237,9610.0
2023-08-22 14:30:00,38.57,38.6,38.43,38.53,7513.0,37.8237,37.8531,37.6864,37.7844,7513.0
2023-08-22 15:00:00,38.59,38.81,38.58,38.62,35543.0,37.8433,38.059,37.8335,37.8727,35543.0
2023-08-22 15:30:00,38.63,38.63,38.38,38.46,35073.0,37.8825,37.8825,37.6373,37.7158,35073.0
2023-08-23 09:30:00,38.56,38.81,38.18,38.72,92962.0,37.8139,38.059,37.4412,37.9708,92962.0
2023-08-23 10:00:00,38.74,39.14,38.71,38.97,34502.0,37.9904,38.3826,37.9609,38.2159,34502.0
2023-08-23 10:30:00,38.97,39.24,38.81,39.24,34346.0,38.2159,38.4807,38.059,38.4807,34346.0
2023-08-23 11:00:00,39.25,39.51,39.15,39.46,16167.0,38.4905,38.7455,38.3924,38.6964,16167.0
2023-08-23 11:30:00,39.52,39.62,39.44,39.54,20419.0,38.7553,38.8533,38.6768,38.7749,20419.0
2023-08-23 12:00:00,39.54,39.62,39.47,39.57,12068.0,38.7749,38.8533,38.7062,38.8043,12068.0
2023-08-23 12:30:00,39.57,39.73,39.54,39.58,9770.0,38.8043,38.9612,38.7749,38.8141,9770.0
2023-08-23 13:00:00,39.57,39.79,39.56,39.78,26660.0,38.8043,39.0201,38.7945,39.0102,26660.0
2023-08-23 13:30:00,39.82,39.84,39.73,39.77,34262.0,39.0495,39.0691,38.9612,39.0004,34262.0
2023-08-23 14:00:00,39.75,39.78,39.61,39.66,16719.0,38.9808,39.0102,38.8435,38.8926,16719.0
2023-08-23 14:30:00,39.63,39.65,39.57,39.64,38599.0,38.8631,38.8828,38.8043,38.873,38599.0
2023-08-23 15:00:00,39.66,39.75,39.61,39.71,11457.0,38.8926,38.9808,38.8435,38.9416,11457.0
2023-08-23 15:30:00,39.68,39.71,39.49,39.6,29590.0,38.9122,38.9416,38.7259,38.8337,29590.0
2023-08-24 09:30:00,39.3,39.83,38.81,39.82,160711.0,38.5395,39.0593,38.059,39.0495,160711.0
2023-08-24 10:00:00,39.87,39.95,39.14,39.15,99253.0,39.0985,39.177,38.3826,38.3924,99253.0
2023-08-24 10:30:00,39.12,39.42,38.96,38.96,60103.0,38.363,38.6572,38.2061,38.2061,60103.0
2023-08-24 11:00:00,38.96,38.96,38.54,38.59,22584.0,38.2061,38.2061,37.7942,37.8433,22584.0
2023-08-24 11:30:00,38.54,38.55,38.27,38.33,22245.0,37.7942,37.804,37.5295,37.5883,22245.0
2023-08-24 12:00:00,38.32,38.66,38.28,38.54,22119.0,37.5785,37.9119,37.5393,37.7942,22119.0
2023-08-24 12:30:00,38.59,38.76,38.45,38.51,58682.0,37.8433,38.01,37.706,37.7648,58682.0
2023-08-24 13:00:00,38.5,38.5,38.2,38.21,8985.0,37.755,37.755,37.4608,37.4706,8985.0
2023-08-24 13:30:00,38.23,38.39,38.22,38.3,6733.0,37.4902,37.6471,37.4804,37.5589,6733.0
2023-08-24 14:00:00,38.32,38.45,38.26,38.31,7965.0,37.5785,37.706,37.5197,37.5687,7965.0
2023-08-24 14:30:00,38.37,38.4,38.19,38.4,7434.0,37.6275,37.6569,37.451,37.6569,7434.0
2023-08-24 15:00:00,38.4,38.52,38.32,38.41,5995.0,37.6569,37.7746,37.5785,37.6668,5995.0
2023-08-24 15:30:00,38.41,38.47,37.98,38.0,75207.0,37.6668,37.7256,37.2451,37.2647,75207.0
2023-08-25 09:30:00,38.47,38.97,38.16,38.29,108875.0,37.7256,38.2159,37.4216,37.5491,108875.0
2023-08-25 10:00:00,38.32,38.91,37.73,37.9,81826.0,37.5785,38.1571,36.9999,37.1666,81826.0
2023-08-25 10:30:00,37.79,37.95,37.05,37.05,46019.0,37.0588,37.2157,36.3331,36.3331,46019.0
2023-08-25 11:00:00,37.09,37.89,36.98,37.86,68797.0,36.3723,37.1568,36.2644,37.1274,68797.0
2023-08-25 11:30:00,37.86,38.1,37.58,37.71,54453.0,37.1274,37.3628,36.8528,36.9803,54453.0
2023-08-25 12:00:00,37.78,38.28,37.75,38.28,33950.0,37.0489,37.5393,37.0195,37.5393,33950.0
2023-08-25 12:30:00,38.3,38.41,38.2,38.28,57790.0,37.5589,37.6668,37.4608,37.5393,57790.0
2023-08-25 13:00:00,38.34,38.42,37.94,38.01,31950.0,37.5981,37.6766,37.2058,37.2745,31950.0
2023-08-25 13:30:00,38.07,38.28,37.95,38.27,7099.0,37.3333,37.5393,37.2157,37.5295,7099.0
2023-08-25 14:00:00,38.28,38.85,38.28,38.81,33740.0,37.5393,38.0982,37.5393,38.059,33740.0
2023-08-25 14:30:00,38.89,38.92,38.65,38.86,23598.0,38.1375,38.1669,37.9021,38.108,23598.0
2023-08-25 15:00:00,38.95,39.07,38.76,38.98,23684.0,38.1963,38.314,38.01,38.2257,23684.0
2023-08-25 15:30:00,38.98,38.98,38.34,38.43,69532.0,38.2257,38.2257,37.5981,37.6864,69532.0
2023-08-28 09:30:00,38.98,40.02,38.96,40.0,100246.0,38.2257,39.2456,38.2061,39.226,100246.0
2023-08-28 10:00:00,40.11,40.14,39.71,39.97,72102.0,39.3339,39.3633,38.9416,39.1966,72102.0
2023-08-28 10:30:00,39.99,39.99,39.58,39.82,19611.0,39.2162,39.2162,38.8141,39.0495,19611.0
2023-08-28 11:00:00,39.83,39.83,39.46,39.46,27854.0,39.0593,39.0593,38.6964,38.6964,27854.0
2023-08-28 11:30:00,39.54,39.61,39.39,39.53,7949.0,38.7749,38.8435,38.6278,38.7651,7949.0
2023-08-28 12:00:00,39.5,39.55,39.42,39.48,3378.0,38.7357,38.7847,38.6572,38.716,3378.0
2023-08-28 12:30:00,39.48,39.72,39.45,39.72,9695.0,38.716,38.9514,38.6866,38.9514,9695.0
2023-08-28 13:00:00,39.72,39.83,39.6,39.63,19097.0,38.9514,39.0593,38.8337,38.8631,19097.0
2023-08-28 13:30:00,39.65,39.67,39.22,39.25,23656.0,38.8828,38.9024,38.4611,38.4905,23656.0
2023-08-28 14:00:00,39.24,39.32,39.2,39.32,5289.0,38.4807,38.5591,38.4415,38.5591,5289.0
2023-08-28 14:30:00,39.3,39.45,39.27,39.35,8446.0,38.5395,38.6866,38.5101,38.5886,8446.0
2023-08-28 15:00:00,39.45,39.45,39.23,39.38,174016.0,38.6866,38.6866,38.4709,38.618,174016.0
2023-08-28 15:30:00,39.32,39.69,39.31,39.45,46554.0,38.5591,38.922,38.5493,38.6866,46554.0
2023-08-29 09:30:00,39.39,39.63,38.82,39.56,96232.0,38.6278,38.8631,38.0688,38.7945,96232.0
2023-08-29 10:00:00,39.57,40.27,39.57,40.22,106239.0,38.8043,39.4908,38.8043,39.4417,106239.0
2023-08-29 10:30:00,40.23,40.41,40.14,40.28,53005.0,39.4515,39.6281,39.3633,39.5006,53005.0
2023-08-29 11:00:00,40.31,40.72,40.27,40.71,22710.0,39.53,39.9321,39.4908,39.9222,22710.0
2023-08-29 11:30:00,40.74,40.87,40.73,40.84,38821.0,39.9517,40.0792,39.9419,40.0497,38821.0
2023-08-29 12:00:00,40.79,40.98,40.78,40.95,14072.0,40.0007,40.187,39.9909,40.1576,14072.0
2023-08-29 12:30:00,40.98,40.98,40.86,40.92,9552.0,40.187,40.187,40.0693,40.1282,9552.0
2023-08-29 13:00:00,40.93,41.09,40.93,41.08,17549.0,40.138,40.2949,40.138,40.2851,17549.0
2023-08-29 13:30:00,41.11,41.18,41.01,41.11,24168.0,40.3145,40.3832,40.2164,40.3145,24168.0
2023-08-29 14:00:00,41.12,41.14,41.02,41.06,15830.0,40.3243,40.3439,40.2262,40.2655,15830.0
2023-08-29 14:30:00,41.05,41.11,40.98,40.99,19849.0,40.2557,40.3145,40.187,40.1968,19849.0
2023-08-29 15:00:00,41.0,41.01,40.9,41.01,9255.0,40.2066,40.2164,40.1086,40.2164,9255.0
2023-08-29 15:30:00,41.01,41.08,40.92,41.02,19311.0,40.2164,40.2851,40.1282,40.2262,19311.0
2023-08-30 09:30:00,40.79,41.54,40.5,41.49,108670.0,40.0007,40.7362,39.7163,40.6872,108670.0
2023-08-30 10:00:00,41.51,41.71,40.83,40.98,65730.0,40.7068,40.9029,40.0399,40.187,65730.0
2023-08-30 10:30:00,41.1,41.68,41.1,41.6,21350.0,40.3047,40.8735,40.3047,40.795,21350.0
2023-08-30 11:00:00,41.62,41.75,41.48,41.7,8011.0,40.8146,40.9421,40.6773,40.8931,8011.0
2023-08-30 11:30:00,41.7,41.82,41.7,41.73,15338.0,40.8931,41.0108,40.8931,40.9225,15338.0
2023-08-30 12:00:00,41.75,41.95,41.68,41.92,11737.0,40.9421,41.1383,40.8735,41.1088,11737.0
2023-08-30 12:30:00,41.93,41.96,41.63,41.75,60358.0,41.1186,41.1481,40.8244,40.9421,60358.0
2023-08-30 13:00:00,41.71,41.73,41.65,41.7,4487.0,40.9029,40.9225,40.8441,40.8931,4487.0
2023-08-30 13:30:00,41.67,41.79,41.5,41.59,8846.0,40.8637,40.9814,40.697,40.7852,8846.0
2023-08-30 14:00:00,41.61,41.65,41.43,41.48,16804.0,40.8048,40.8441,40.6283,40.6773,16804.0
2023-08-30 14:30:00,41.44,41.71,41.44,41.69,5231.0,40.6381,40.9029,40.6381,40.8833,5231.0
2023-08-30 15:00:00,41.72,41.73,41.57,41.58,7587.0,40.9127,40.9225,40.7656,40.7754,7587.0
2023-08-30 15:30:00,41.58,41.64,41.45,41.54,26250.0,40.7754,40.8343,40.6479,40.7362,26250.0
2023-08-31 09:30:00,41.68,42.2,41.55,42.19,72141.0,40.8735,41.3834,40.746,41.3736,72141.0
2023-08-31 10:00:00,42.19,42.33,41.96,42.12,16560.0,41.3736,41.5109,41.1481,41.305,16560.0
2023-08-31 10:30:00,42.12,42.23,41.95,42.14,12006.0,41.305,41.4128,41.1383,41.3246,12006.0
2023-08-31 11:00:00,42.09,42.24,42.03,42.2,6441.0,41.2755,41.4226,41.2167,41.3834,6441.0
2023-08-31 11:30:00,42.19,42.2,41.84,41.86,9803.0,41.3736,41.3834,41.0304,41.05,9803.0
2023-08-31 12:00:00,41.87,41.97,41.61,41.68,7746.0,41.0598,41.1579,40.8048,40.8735,7746.0
2023-08-31 12:30:00,41.66,41.71,41.3,41.49,17569.0,40.8539,40.9029,40.5008,40.6872,17569.0
2023-08-31 13:00:00,41.43,41.71,41.37,41.66,15918.0,40.6283,40.9029,40.5695,40.8539,15918.0
2023-08-31 13:30:00,41.73,41.77,41.54,41.57,5910.0,40.9225,40.9617,40.7362,40.7656,5910.0
2023-08-31 14:00:00,41.63,41.67,41.55,41.55,16980.0,40.8244,40.8637,40.746,40.746,16980.0
2023-08-31 14:30:00,41.59,41.59,41.26,41.28,7354.0,40.7852,40.7852,40.4616,40.4812,7354.0
2023-08-31 15:00:00,41.35,41.58,41.34,41.55,12581.0,40.5499,40.7754,40.5401,40.746,12581.0
2023-08-31 15:30:00,41.58,41.62,41.21,41.21,25860.0,40.7754,40.8146,40.4126,40.4126,25860.0
2023-09-01 09:30:00,42.2,43.39,42.06,42.54,187469.0,41.3834,42.5504,41.2461,41.7168,187469.0
2023-09-01 10:00:00,42.45,43.25,42.08,43.15,89225.0,41.6286,42.4131,41.2657,42.315,89225.0
2023-09-01 10:30:00,43.19,43.19,42.72,42.84,56381.0,42.3543,42.3543,41.8934,42.011,56381.0
2023-09-01 11:00:00,42.86,43.0,42.78,42.89,9603.0,42.0306,42.1679,41.9522,42.0601,9603.0
2023-09-01 11:30:00,42.98,42.98,42.45,42.55,20060.0,42.1483,42.1483,41.6286,41.7266,20060.0
2023-09-01 12:00:00,42.53,42.84,42.49,42.84,8245.0,41.707,42.011,41.6678,42.011,8245.0
2023-09-01 12:30:00,42.84,42.94,42.76,42.86,5115.0,42.011,42.1091,41.9326,42.0306,5115.0
2023-09-01 13:00:00,42.86,42.87,42.72,42.77,3794.0,42.0306,42.0405,41.8934,41.9424,3794.0
2023-09-01 13:30:00,42.78,42.84,42.71,42.81,9498.0,41.9522,42.011,41.8835,41.9816,9498.0
2023-09-01 14:00:00,42.88,42.9,42.57,42.61,5717.0,42.0503,42.0699,41.7463,41.7855,5717.0
2023-09-01 14:30:00,42.61,42.65,42.54,42.65,10412.0,41.7855,41.8247,41.7168,41.8247,10412.0
2023-09-01 15:00:00,42.65,42.68,42.57,42.67,8796.0,41.8247,41.8541,41.7463,41.8443,8796.0
2023-09-01 15:30:00,42.68,42.73,42.55,42.61,34383.0,41.8541,41.9032,41.7266,41.7855,34383.0
2023-09-05 09:30:00,41.86,42.08,40.23,40.44,149175.0,41.05,41.2657,39.4515,39.6575,149175.0
2023-09-05 10:00:00,40.4,40.91,40.39,40.54,53225.0,39.6182,40.1184,39.6084,39.7555,53225.0
2023-09-05 10:30:00,40.57,40.69,40.25,40.69,55089.0,39.785,39.9026,39.4711,39.9026,55089.0
2023-09-05 11:00:00,40.73,41.04,40.61,40.63,72116.0,39.9419,40.2459,39.8242,39.8438,72116.0
2023-09-05 11:30:00,40.63,40.64,40.41,40.43,22438.0,39.8438,39.8536,39.6281,39.6477,22438.0
2023-09-05 12:00:00,40.43,40.65,40.43,40.64,24866.0,39.6477,39.8634,39.6477,39.8536,24866.0
2023-09-05 12:30:00,40.65,40.71,40.51,40.52,3434.0,39.8634,39.9222,39.7261,39.7359,3434.0
2023-09-05 13:00:00,40.51,40.51,40.19,40.32,19461.0,39.7261,39.7261,39.4123,39.5398,19461.0
2023-09-05 13:30:00,40.37,40.38,40.25,40.29,17076.0,39.5888,39.5986,39.4711,39.5104,17076.0
2023-09-05 14:00:00,40.31,40.36,40.15,40.28,64374.0,39.53,39.579,39.3731,39.5006,64374.0
2023-09-05 14:30:00,40.27,40.29,40.18,40.29,10709.0,39.4908,39.5104,39.4025,39.5104,10709.0
2023-09-05 15:00:00,40.27,40.28,40.09,40.13,26095.0,39.4908,39.5006,39.3142,39.3535,26095.0
2023-09-05 15:30:00,40.14,40.33,39.98,40.04,52401.0,39.3633,39.5496,39.2064,39.2652,52401.0
2023-09-06 09:30:00,40.16,40.8,40.04,40.29,88241.0,39.3829,40.0105,39.2652,39.5104,88241.0
2023-09-06 10:00:00,40.13,40.21,39.73,39.74,73554.0,39.3535,39.4319,38.9612,38.971,73554.0
2023-09-06 10:30:00,39.8,39.96,39.47,39.58,27879.0,39.0299,39.1868,38.7062,38.8141,27879.0
2023-09-06 11:00:00,39.52,39.54,39.25,39.34,18640.0,38.7553,38.7749,38.4905,38.5788,18640.0
2023-09-06 11:30:00,39.31,39.37,39.19,39.28,9781.0,38.5493,38.6082,38.4317,38.5199,9781.0
2023-09-06 12:00:00,39.27,39.3,39.03,39.05,16975.0,38.5101,38.5395,38.2748,38.2944,16975.0
2023-09-06 12:30:00,39.02,39.09,38.88,38.99,27191.0,38.265,38.3336,38.1277,38.2355,27191.0
2023-09-06 13:00:00,38.91,39.34,38.9,39.17,16576.0,38.1571,38.5788,38.1473,38.412,16576.0
2023-09-06 13:30:00,39.17,39.3,39.14,39.22,21780.0,38.412,38.5395,38.3826,38.4611,21780.0
2023-09-06 14:00:00,39.21,39.38,39.19,39.38,20028.0,38.4513,38.618,38.4317,38.618,20028.0
2023-09-06 14:30:00,39.42,39.56,39.39,39.47,7809.0,38.6572,38.7945,38.6278,38.7062,7809.0
2023-09-06 15:00:00,39.45,39.58,39.33,39.45,23147.0,38.6866,38.8141,38.569,38.6866,23147.0
2023-09-06 15:30:00,39.48,39.63,39.47,39.57,154172.0,38.716,38.8631,38.7062,38.8043,154172.0
2023-09-07 09:30:00,38.84,39.01,38.04,38.06,106507.0,38.0884,38.2551,37.3039,37.3235,106507.0
2023-09-07 10:00:00,38.02,38.15,37.89,38.01,32096.0,37.2843,37.4118,37.1568,37.2745,32096.0
2023-09-07 10:30:00,38.04,38.34,37.92,38.15,53896.0,37.3039,37.5981,37.1862,37.4118,53896.0
2023-09-07 11:00:00,38.25,38.25,38.02,38.09,24378.0,37.5099,37.5099,37.2843,37.3529,24378.0
2023-09-07 11:30:00,38.14,38.3,38.01,38.05,45139.0,37.402,37.5589,37.2745,37.3137,45139.0
2023-09-07 12:00:00,38.12,38.35,38.12,38.31,12799.0,37.3824,37.6079,37.3824,37.5687,12799.0
2023-09-07 12:30:00,38.32,38.38,38.16,38.21,23160.0,37.5785,37.6373,37.4216,37.4706,23160.0
2023-09-07 13:00:00,38.26,38.48,38.2,38.44,50099.0,37.5197,37.7354,37.4608,37.6962,50099.0
2023-09-07 13:30:00,38.45,38.49,38.36,38.47,6630.0,37.706,37.7452,37.6177,37.7256,6630.0
2023-09-07 14:00:00,38.48,38.54,38.35,38.36,23995.0,37.7354,37.7942,37.6079,37.6177,23995.0
2023-09-07 14:30:00,38.33,38.44,38.31,38.41,10816.0,37.5883,37.6962,37.5687,37.6668,10816.0
2023-09-07 15:00:00,38.44,38.48,38.27,38.45,14575.0,37.6962,37.7354,37.5295,37.706,14575.0
2023-09-07 15:30:00,38.44,38.56,38.33,38.39,33997.0,37.6962,37.8139,37.5883,37.6471,33997.0
2023-09-08 09:30:00,38.45,38.64,37.77,37.93,101443.0,37.706,37.8923,37.0391,37.196,101443.0
2023-09-08 10:00:00,38.04,38.5,38.03,38.37,66728.0,37.3039,37.755,37.2941,37.6275,66728.0
2023-09-08 10:30:00,38.33,38.42,38.16,38.25,28456.0,37.5883,37.6766,37.4216,37.5099,28456.0
2023-09-08 11:00:00,38.22,38.51,38.2,38.46,25262.0,37.4804,37.7648,37.4608,37.7158,25262.0
2023-09-08 11:30:00,38.46,38.53,38.37,38.37,26051.0,37.7158,37.7844,37.6275,37.6275,26051.0
2023-09-08 12:00:00,38.38,38.57,38.29,38.44,8818.0,37.6373,37.8237,37.5491,37.6962,8818.0
2023-09-08 12:30:00,38.4,38.48,38.34,38.37,5200.0,37.6569,37.7354,37.5981,37.6275,5200.0
2023-09-08 13:00:00,38.34,38.44,38.27,38.36,5558.0,37.5981,37.6962,37.5295,37.6177,5558.0
2023-09-08 13:30:00,38.38,38.41,38.29,38.35,7950.0,37.6373,37.6668,37.5491,37.6079,7950.0
2023-09-08 14:00:00,38.38,38.44,38.17,38.24,14933.0,37.6373,37.6962,37.4314,37.5,14933.0
2023-09-08 14:30:00,38.22,38.24,38.11,38.21,32012.0,37.4804,37.5,37.3726,37.4706,32012.0
2023-09-08 15:00:00,38.19,38.2,38.1,38.14,17941.0,37.451,37.4608,37.3628,37.402,17941.0
2023-09-08 15:30:00,38.14,38.21,38.02,38.13,84616.0,37.402,37.4706,37.2843,37.3922,84616.0
2023-09-11 09:30:00,38.88,39.17,38.37,38.42,107340.0,38.1277,38.412,37.6275,37.6766,107340.0
2023-09-11 10:00:00,38.37,39.07,38.33,39.0,47834.0,37.6275,38.314,37.5883,38.2453,47834.0
2023-09-11 10:30:00,38.96,38.96,38.66,38.67,32088.0,38.2061,38.2061,37.9119,37.9217,32088.0
2023-09-11 11:00:00,38.65,38.67,38.53,38.63,26182.0,37.9021,37.9217,37.7844,37.8825,26182.0
2023-09-11 11:30:00,38.55,38.55,38.35,38.41,13278.0,37.804,37.804,37.6079,37.6668,13278.0
2023-09-11 12:00:00,38.44,38.59,38.4,38.55,19653.0,37.6962,37.8433,37.6569,37.804,19653.0
2023-09-11 12:30:00,38.58,38.61,38.47,38.52,4348.0,37.8335,37.8629,37.7256,37.7746,4348.0
2023-09-11 13:00:00,38.51,38.7,38.51,38.7,5788.0,37.7648,37.9511,37.7648,37.9511,5788.0
2023-09-11 13:30:00,38.74,38.74,38.54,38.58,10375.0,37.9904,37.9904,37.7942,37.8335,10375.0
2023-09-11 14:00:00,38.56,38.56,38.39,38.43,7123.0,37.8139,37.8139,37.6471,37.6864,7123.0
2023-09-11 14:30:00,38.44,38.48,38.37,38.37,6506.0,37.6962,37.7354,37.6275,37.6275,6506.0
2023-09-11 15:00:00,38.37,38.44,38.34,38.44,28914.0,37.6275,37.6962,37.5981,37.6962,28914.0
2023-09-11 15:30:00,38.45,38.48,38.25,38.35,42020.0,37.706,37.7354,37.5099,37.6079,42020.0
2023-09-12 09:30:00,38.13,38.76,37.95,38.66,62075.0,37.3922,38.01,37.2157,37.9119,62075.0
2023-09-12 10:00:00,38.68,38.82,38.38,38.43,62748.0,37.9315,38.0688,37.6373,37.6864,62748.0
2023-09-12 10:30:00,38.39,38.55,38.18,38.18,21900.0,37.6471,37.804,37.4412,37.4412,21900.0
2023-09-12 11:00:00,38.14,38.44,38.14,38.44,17753.0,37.402,37.6962,37.402,37.6962,17753.0
2023-09-12 11:30:00,38.47,38.62,38.46,38.6,23979.0,37.7256,37.8727,37.7158,37.8531,23979.0
2023-09-12 12:00:00,38.63,38.81,38.62,38.69,10109.0,37.8825,38.059,37.8727,37.9413,10109.0
2023-09-12 12:30:00,38.68,38.69,38.57,38.61,14068.0,37.9315,37.9413,37.8237,37.8629,14068.0
2023-09-12 13:00:00,38.61,38.89,38.61,38.86,11393.0,37.8629,38.1375,37.8629,38.108,11393.0
2023-09-12 13:30:00,38.9,38.93,38.62,38.67,9694.0,38.1473,38.1767,37.8727,37.9217,9694.0
2023-09-12 14:00:00,38.62,38.62,38.53,38.59,14785.0,37.8727,37.8727,37.7844,37.8433,14785.0
2023-09-12 14:30:00,38.55,38.58,38.35,38.36,32925.0,37.804,37.8335,37.6079,37.6177,32925.0
2023-09-12 15:00:00,38.33,38.37,38.18,38.2,10118.0,37.5883,37.6275,37.4412,37.4608,10118.0
2023-09-12 15:30:00,38.24,38.32,38.15,38.24,32191.0,37.5,37.5785,37.4118,37.5,32191.0
2023-09-13 09:30:00,38.36,38.63,37.64,37.84,153458.0,37.6177,37.8825,36.9117,37.1078,153458.0
2023-09-13 10:00:00,37.76,37.9,37.39,37.9,26430.0,37.0293,37.1666,36.6665,37.1666,26430.0
2023-09-13 10:30:00,37.89,38.15,37.84,38.03,23912.0,37.1568,37.4118,37.1078,37.2941,23912.0
2023-09-13 11:00:00,38.07,38.09,37.96,37.98,3100.0,37.3333,37.3529,37.2255,37.2451,3100.0
2023-09-13 11:30:00,37.97,37.97,37.66,37.76,7675.0,37.2353,37.2353,36.9313,37.0293,7675.0
2023-09-13 12:00:00,37.8,37.91,37.69,37.9,16676.0,37.0686,37.1764,36.9607,37.1666,16676.0
2023-09-13 12:30:00,37.92,37.95,37.78,37.9,4725.0,37.1862,37.2157,37.0489,37.1666,4725.0
2023-09-13 13:00:00,37.89,37.92,37.79,37.81,12936.0,37.1568,37.1862,37.0588,37.0784,12936.0
2023-09-13 13:30:00,37.82,37.89,37.76,37.76,5000.0,37.0882,37.1568,37.0293,37.0293,5000.0
2023-09-13 14:00:00,37.74,37.74,37.5,37.58,10912.0,37.0097,37.0097,36.7744,36.8528,10912.0
2023-09-13 14:30:00,37.59,37.6,37.22,37.36,19809.0,36.8626,36.8724,36.4998,36.6371,19809.0
2023-09-13 15:00:00,37.34,37.35,37.1,37.27,52402.0,36.6175,36.6273,36.3821,36.5488,52402.0
2023-09-13 15:30:00,37.32,37.52,37.32,37.48,35071.0,36.5978,36.794,36.5978,36.7547,35071.0
2023-09-14 09:30:00,38.36,39.29,38.35,38.85,133941.0,37.6177,38.5297,37.6079,38.0982,133941.0
2023-09-14 10:00:00,38.91,38.92,38.18,38.4,19258.0,38.1571,38.1669,37.4412,37.6569,19258.0
2023-09-14 10:30:00,38.5,39.18,38.5,39.13,21835.0,37.755,38.4219,37.755,38.3728,21835.0
2023-09-14 11:00:00,39.17,39.18,38.76,38.82,20378.0,38.412,38.4219,38.01,38.0688,20378.0
2023-09-14 11:30:00,38.84,38.86,38.68,38.85,6540.0,38.0884,38.108,37.9315,38.0982,6540.0
2023-09-14 12:00:00,38.84,38.87,38.73,38.73,5100.0,38.0884,38.1179,37.9806,37.9806,5100.0
2023-09-14 12:30:00,38.7,38.84,38.64,38.84,11146.0,37.9511,38.0884,37.8923,38.0884,11146.0
2023-09-14 13:00:00,38.85,38.93,38.84,38.91,4531.0,38.0982,38.1767,38.0884,38.1571,4531.0
2023-09-14 13:30:00,38.97,38.99,38.83,38.84,18835.0,38.2159,38.2355,38.0786,38.0884,18835.0
2023-09-14 14:00:00,38.85,38.93,38.85,38.93,15170.0,38.0982,38.1767,38.0982,38.1767,15170.0
2023-09-14 14:30:00,38.88,39.04,38.87,39.03,6584.0,38.1277,38.2846,38.1179,38.2748,6584.0
2023-09-14 15:00:00,39.06,39.17,38.92,38.92,19614.0,38.3042,38.412,38.1669,38.1669,19614.0
2023-09-14 15:30:00,38.87,39.04,38.83,39.0,26324.0,38.1179,38.2846,38.0786,38.2453,26324.0
2023-09-15 09:30:00,38.45,38.66,38.22,38.26,111833.0,37.706,37.9119,37.4804,37.5197,111833.0
2023-09-15 10:00:00,38.32,38.54,37.98,38.07,76616.0,37.5785,37.7942,37.2451,37.3333,76616.0
2023-09-15 10:30:00,38.04,38.23,37.72,37.73,26512.0,37.3039,37.4902,36.9901,36.9999,26512.0
2023-09-15 11:00:00,37.75,37.78,37.59,37.7,24535.0,37.0195,37.0489,36.8626,36.9705,24535.0
2023-09-15 11:30:00,37.71,37.75,37.58,37.66,12091.0,36.9803,37.0195,36.8528,36.9313,12091.0
2023-09-15 12:00:00,37.68,37.71,37.58,37.58,8772.0,36.9509,36.9803,36.8528,36.8528,8772.0
2023-09-15 12:30:00,37.58,37.67,37.56,37.6,23992.0,36.8528,36.9411,36.8332,36.8724,23992.0
2023-09-15 13:00:00,37.61,37.61,37.3,37.33,18108.0,36.8822,36.8822,36.5782,36.6077,18108.0
2023-09-15 13:30:00,37.32,37.58,37.24,37.57,71809.0,36.5978,36.8528,36.5194,36.843,71809.0
2023-09-15 14:00:00,37.54,37.56,37.49,37.55,24221.0,36.8136,36.8332,36.7646,36.8234,24221.0
2023-09-15 14:30:00,37.53,37.74,37.53,37.68,23020.0,36.8038,37.0097,36.8038,36.9509,23020.0
2023-09-15 15:00:00,37.69,37.76,37.6,37.71,10095.0,36.9607,37.0293,36.8724,36.9803,10095.0
2023-09-15 15:30:00,37.73,37.77,37.51,37.7,61333.0,36.9999,37.0391,36.7842,36.9705,61333.0
2023-09-18 09:30:00,37.82,37.82,37.06,37.28,74603.0,37.0882,37.0882,36.3429,36.5586,74603.0
2023-09-18 10:00:00,37.31,37.59,37.31,37.51,16962.0,36.588,36.8626,36.588,36.7842,16962.0
2023-09-18 10:30:00,37.49,37.59,37.29,37.4,8449.0,36.7646,36.8626,36.5684,36.6763,8449.0
2023-09-18 11:00:00,37.4,37.45,37.3,37.38,4798.0,36.6763,36.7253,36.5782,36.6567,4798.0
2023-09-18 11:30:00,37.41,37.53,37.37,37.49,32003.0,36.6861,36.8038,36.6469,36.7646,32003.0
2023-09-18 12:00:00,37.49,37.49,37.32,37.37,7647.0,36.7646,36.7646,36.5978,36.6469,7647.0
2023-09-18 12:30:00,37.41,37.44,37.37,37.38,2274.0,36.6861,36.7155,36.6469,36.6567,2274.0
2023-09-18 13:00:00,37.39,37.46,37.33,37.37,5003.0,36.6665,36.7351,36.6077,36.6469,5003.0
2023-09-18 13:30:00,37.37,37.44,37.27,37.27,7618.0,36.6469,36.7155,36.5488,36.5488,7618.0
2023-09-18 14:00:00,37.3,37.34,37.22,37.31,10980.0,36.5782,36.6175,36.4998,36.588,10980.0
2023-09-18 14:30:00,37.31,37.35,37.16,37.23,9340.0,36.588,36.6273,36.4409,36.5096,9340.0
2023-09-18 15:00:00,37.23,37.36,37.19,37.22,24296.0,36.5096,36.6371,36.4704,36.4998,24296.0
2023-09-18 15:30:00,37.23,37.23,36.96,37.02,79292.0,36.5096,36.5096,36.2448,36.3037,79292.0
2023-09-19 09:30:00,37.03,37.52,36.65,36.71,112594.0,36.3135,36.794,35.9408,35.9996,112594.0
2023-09-19 10:00:00,36.73,36.81,36.56,36.77,45551.0,36.0193,36.0977,35.8526,36.0585,45551.0
2023-09-19 10:30:00,36.73,36.73,36.55,36.57,17963.0,36.0193,36.0193,35.8427,35.8624,17963.0
2023-09-19 11:00:00,36.56,36.63,36.39,36.56,21492.0,35.8526,35.9212,35.6858,35.8526,21492.0
2023-09-19 11:30:00,36.55,36.62,36.5,36.56,9622.0,35.8427,35.9114,35.7937,35.8526,9622.0
2023-09-19 12:00:00,36.57,36.57,36.34,36.34,7503.0,35.8624,35.8624,35.6368,35.6368,7503.0
2023-09-19 12:30:00,36.36,36.36,36.18,36.34,38160.0,35.6564,35.6564,35.4799,35.6368,38160.0
2023-09-19 13:00:00,36.35,36.41,36.32,36.36,11800.0,35.6466,35.7055,35.6172,35.6564,11800.0
2023-09-19 13:30:00,36.43,36.68,36.43,36.61,22712.0,35.7251,35.9702,35.7251,35.9016,22712.0
2023-09-19 14:00:00,36.62,36.65,36.56,36.56,33152.0,35.9114,35.9408,35.8526,35.8526,33152.0
2023-09-19 14:30:00,36.57,36.81,36.57,36.61,27289.0,35.8624,36.0977,35.8624,35.9016,27289.0
2023-09-19 15:00:00,36.53,36.7,36.53,36.69,16152.0,35.8231,35.9898,35.8231,35.98,16152.0
2023-09-19 15:30:00,36.69,36.77,36.52,36.55,60392.0,35.98,36.0585,35.8133,35.8427,60392.0
2023-09-20 09:30:00,36.89,37.54,36.84,37.48,136596.0,36.2185,36.8567,36.1694,36.7977,136596.0
2023-09-20 10:00:00,37.48,37.59,37.18,37.25,47402.0,36.7977,36.9057,36.5032,36.5719,47402.0
2023-09-20 10:30:00,37.28,37.28,37.07,37.11,19417.0,36.6014,36.6014,36.3952,36.4345,19417.0
2023-09-20 11:00:00,37.11,37.27,37.08,37.08,27328.0,36.4345,36.5916,36.405,36.405,27328.0
2023-09-20 11:30:00,37.06,37.14,37.03,37.06,15596.0,36.3854,36.4639,36.3559,36.3854,15596.0
2023-09-20 12:00:00,37.06,37.15,37.01,37.14,5320.0,36.3854,36.4738,36.3363,36.4639,5320.0
2023-09-20 12:30:00,37.17,37.17,37.03,37.04,16850.0,36.4934,36.4934,36.3559,36.3658,16850.0
2023-09-20 13:00:00,36.99,37.0,36.91,36.92,5532.0,36.3167,36.3265,36.2381,36.2479,5532.0
2023-09-20 13:30:00,36.91,37.01,36.79,37.01,10396.0,36.2381,36.3363,36.1203,36.3363,10396.0
2023-09-20 14:00:00,36.98,36.98,36.5,36.79,58884.0,36.3069,36.3069,35.8356,36.1203,58884.0
2023-09-20 14:30:00,36.78,37.03,36.49,36.54,30460.0,36.1105,36.3559,35.8258,35.8749,30460.0
2023-09-20 15:00:00,36.51,36.6,36.0,36.17,50034.0,35.8454,35.9338,35.3447,35.5116,50034.0
2023-09-20 15:30:00,36.19,36.19,35.4,35.41,98188.0,35.5312,35.5312,34.7556,34.7654,98188.0
2023-09-21 09:30:00,34.6,34.68,33.89,33.91,104625.0,33.9702,34.0487,33.2731,33.2927,104625.0
2023-09-21 10:00:00,33.92,34.52,33.9,34.28,99762.0,33.3026,33.8916,33.2829,33.656,99762.0
2023-09-21 10:30:00,34.28,34.41,34.09,34.09,14235.0,33.656,33.7836,33.4695,33.4695,14235.0
2023-09-21 11:00:00,34.12,34.23,34.0,34.08,28600.0,33.4989,33.6069,33.3811,33.4596,28600.0
2023-09-21 11:30:00,34.05,34.37,34.05,34.27,15806.0,33.4302,33.7444,33.4302,33.6462,15806.0
2023-09-21 12:00:00,34.22,34.22,34.09,34.21,7393.0,33.5971,33.5971,33.4695,33.5873,7393.0
2023-09-21 12:30:00,34.19,34.25,34.11,34.15,10038.0,33.5676,33.6265,33.4891,33.5284,10038.0
2023-09-21 13:00:00,34.13,34.5,34.13,34.46,21788.0,33.5087,33.872,33.5087,33.8327,21788.0
2023-09-21 13:30:00,34.45,34.57,34.38,34.42,7581.0,33.8229,33.9407,33.7542,33.7935,7581.0
2023-09-21 14:00:00,34.39,34.4,34.21,34.24,13843.0,33.764,33.7738,33.5873,33.6167,13843.0
2023-09-21 14:30:00,34.22,34.31,34.15,34.16,6873.0,33.5971,33.6855,33.5284,33.5382,6873.0
2023-09-21 15:00:00,34.16,34.22,33.98,34.02,49801.0,33.5382,33.5971,33.3615,33.4007,49801.0
2023-09-21 15:30:00,34.03,34.08,33.7,33.7,76225.0,33.4105,33.4596,33.0866,33.0866,76225.0
2023-09-22 09:30:00,33.99,34.44,33.76,33.93,112106.0,33.3713,33.8131,33.1455,33.3124,112106.0
2023-09-22 10:00:00,33.93,34.15,33.77,34.04,64782.0,33.3124,33.5284,33.1553,33.4204,64782.0
2023-09-22 10:30:00,34.05,34.23,34.05,34.11,14983.0,33.4302,33.6069,33.4302,33.4891,14983.0
2023-09-22 11:00:00,34.19,34.19,33.83,33.98,38375.0,33.5676,33.5676,33.2142,33.3615,38375.0
2023-09-22 11:30:00,33.97,34.04,33.82,33.83,28553.0,33.3516,33.4204,33.2044,33.2142,28553.0
2023-09-22 12:00:00,33.8,33.9,33.72,33.84,10760.0,33.1847,33.2829,33.1062,33.224,10760.0
2023-09-22 12:30:00,33.86,34.0,33.84,33.85,11905.0,33.2436,33.3811,33.224,33.2338,11905.0
2023-09-22 13:00:00,33.86,33.94,33.73,33.78,6400.0,33.2436,33.3222,33.116,33.1651,6400.0
2023-09-22 13:30:00,33.76,33.82,33.61,33.69,17529.0,33.1455,33.2044,32.9982,33.0767,17529.0
2023-09-22 14:00:00,33.65,33.7,33.42,33.52,130927.0,33.0375,33.0866,32.8117,32.9098,130927.0
2023-09-22 14:30:00,33.5,33.61,33.46,33.57,23784.0,32.8902,32.9982,32.8509,32.9589,23784.0
2023-09-22 15:00:00,33.62,34.03,33.61,33.9,20584.0,33.008,33.4105,32.9982,33.2829,20584.0
2023-09-22 15:30:00,33.93,33.96,33.41,33.45,44908.0,33.3124,33.3418,32.8018,32.8411,44908.0
2023-09-25 09:30:00,32.87,33.77,32.8,33.76,184817.0,32.2717,33.1553,32.2029,33.1455,184817.0
2023-09-25 10:00:00,33.77,33.79,33.25,33.37,82239.0,33.1553,33.1749,32.6447,32.7626,82239.0
2023-09-25 10:30:00,33.37,33.52,33.25,33.28,32812.0,32.7626,32.9098,32.6447,32.6742,32812.0
2023-09-25 11:00:00,33.29,33.86,33.29,33.71,45046.0,32.684,33.2436,32.684,33.0964,45046.0
2023-09-25 11:30:00,33.73,33.91,33.68,33.84,21832.0,33.116,33.2927,33.0669,33.224,21832.0
2023-09-25 12:00:00,33.84,34.11,33.8,34.08,23096.0,33.224,33.4891,33.1847,33.4596,23096.0
2023-09-25 12:30:00,34.09,34.1,33.89,33.98,28031.0,33.4695,33.4793,33.2731,33.3615,28031.0
2023-09-25 13:00:00,33.97,34.11,33.77,33.85,11986.0,33.3516,33.4891,33.1553,33.2338,11986.0
2023-09-25 13:30:00,33.84,33.99,33.84,33.96,13079.0,33.224,33.3713,33.224,33.3418,13079.0
2023-09-25 14:00:00,33.97,34.02,33.82,33.87,20593.0,33.3516,33.4007,33.2044,33.2535,20593.0
2023-09-25 14:30:00,33.84,33.98,33.72,33.74,26708.0,33.224,33.3615,33.1062,33.1258,26708.0
2023-09-25 15:00:00,33.74,33.86,33.58,33.76,50233.0,33.1258,33.2436,32.9687,33.1455,50233.0
2023-09-25 15:30:00,33.79,33.94,33.67,33.91,71615.0,33.1749,33.3222,33.0571,33.2927,71615.0
2023-09-26 09:30:00,33.25,34.1,33.17,33.75,171442.0,32.6447,33.4793,32.5662,33.1356,171442.0
2023-09-26 10:00:00,33.77,33.85,33.31,33.69,90280.0,33.1553,33.2338,32.7037,33.0767,90280.0
2023-09-26 10:30:00,33.63,33.75,33.44,33.61,56780.0,33.0178,33.1356,32.8313,32.9982,56780.0
2023-09-26 11:00:00,33.62,33.68,33.26,33.26,26637.0,33.008,33.0669,32.6546,32.6546,26637.0
2023-09-26 11:30:00,33.24,33.34,33.18,33.3,45075.0,32.6349,32.7331,32.576,32.6938,45075.0
2023-09-26 12:00:00,33.29,33.37,33.2,33.29,32163.0,32.684,32.7626,32.5957,32.684,32163.0
2023-09-26 12:30:00,33.29,33.29,33.21,33.21,7928.0,32.684,32.684,32.6055,32.6055,7928.0
2023-09-26 13:00:00,33.17,33.24,32.96,32.97,52178.0,32.5662,32.6349,32.36,32.3698,52178.0
2023-09-26 13:30:00,32.96,33.02,32.8,32.97,34606.0,32.36,32.4189,32.2029,32.3698,34606.0
2023-09-26 14:00:00,32.96,32.96,32.77,32.82,24501.0,32.36,32.36,32.1735,32.2226,24501.0
2023-09-26 14:30:00,32.8,32.88,32.78,32.88,54995.0,32.2029,32.2815,32.1833,32.2815,54995.0
2023-09-26 15:00:00,32.85,32.93,32.7,32.76,48671.0,32.252,32.3306,32.1048,32.1637,48671.0
2023-09-26 15:30:00,32.75,32.86,32.55,32.62,96810.0,32.1538,32.2618,31.9575,32.0262,96810.0
2023-09-27 09:30:00,33.16,33.8,33.14,33.79,236873.0,32.5564,33.1847,32.5368,33.1749,236873.0
2023-09-27 10:00:00,33.79,33.9,33.45,33.86,48697.0,33.1749,33.2829,32.8411,33.2436,48697.0
2023-09-27 10:30:00,33.86,33.9,33.39,33.48,40687.0,33.2436,33.2829,32.7822,32.8706,40687.0
2023-09-27 11:00:00,33.5,33.75,33.5,33.75,29870.0,32.8902,33.1356,32.8902,33.1356,29870.0
2023-09-27 11:30:00,33.74,33.75,33.35,33.4,36042.0,33.1258,33.1356,32.7429,32.792,36042.0
2023-09-27 12:00:00,33.4,33.4,32.9,33.02,29474.0,32.792,32.792,32.3011,32.4189,29474.0
2023-09-27 12:30:00,33.03,33.3,33.0,33.1,22353.0,32.4288,32.6938,32.3993,32.4975,22353.0
2023-09-27 13:00:00,33.17,33.27,32.73,32.77,37403.0,32.5662,32.6644,32.1342,32.1735,37403.0
2023-09-27 13:30:00,32.8,33.05,32.64,33.05,30329.0,32.2029,32.4484,32.0459,32.4484,30329.0
2023-09-27 14:00:00,33.03,33.34,32.94,33.32,22204.0,32.4288,32.7331,32.3404,32.7135,22204.0
2023-09-27 14:30:00,33.36,33.76,33.36,33.65,52199.0,32.7527,33.1455,32.7527,33.0375,52199.0
2023-09-27 15:00:00,33.63,34.0,33.63,33.84,77736.0,33.0178,33.3811,33.0178,33.224,77736.0
2023-09-27 15:30:00,33.79,33.82,33.4,33.49,89731.0,33.1749,33.2044,32.792,32.8804,89731.0
2023-09-28 09:30:00,33.46,34.12,33.45,34.06,141544.0,32.8509,33.4989,32.8411,33.44,141544.0
2023-09-28 10:00:00,34.12,34.22,33.62,33.69,181503.0,33.4989,33.5971,33.008,33.0767,181503.0
2023-09-28 10:30:00,33.68,34.01,33.45,33.98,47759.0,33.0669,33.3909,32.8411,33.3615,47759.0
2023-09-28 11:00:00,33.95,34.35,33.89,34.35,60324.0,33.332,33.7247,33.2731,33.7247,60324.0
2023-09-28 11:30:00,34.36,34.7,34.36,34.69,30046.0,33.7345,34.0684,33.7345,34.0585,30046.0
2023-09-28 12:00:00,34.7,34.88,34.5,34.85,19600.0,34.0684,34.2451,33.872,34.2156,19600.0
2023-09-28 12:30:00,34.89,34.89,34.46,34.52,19300.0,34.2549,34.2549,33.8327,33.8916,19300.0
2023-09-28 13:00:00,34.54,34.6,34.37,34.38,18475.0,33.9113,33.9702,33.7444,33.7542,18475.0
2023-09-28 13:30:00,34.38,34.4,34.22,34.35,16688.0,33.7542,33.7738,33.5971,33.7247,16688.0
2023-09-28 14:00:00,34.34,34.53,34.3,34.53,10952.0,33.7149,33.9014,33.6756,33.9014,10952.0
2023-09-28 14:30:00,34.47,34.5,34.2,34.39,17462.0,33.8425,33.872,33.5775,33.764,17462.0
2023-09-28 15:00:00,34.42,34.71,34.42,34.65,17247.0,33.7935,34.0782,33.7935,34.0193,17247.0
2023-09-28 15:30:00,34.64,34.64,34.25,34.39,45869.0,34.0094,34.0094,33.6265,33.764,45869.0
2023-09-29 09:30:00,35.14,35.24,34.64,34.99,140815.0,34.5003,34.5985,34.0094,34.3531,140815.0
2023-09-29 10:00:00,35.02,35.06,34.35,34.52,45682.0,34.3825,34.4218,33.7247,33.8916,45682.0
2023-09-29 10:30:00,34.53,34.86,34.52,34.62,29858.0,33.9014,34.2254,33.8916,33.9898,29858.0
2023-09-29 11:00:00,34.62,34.88,34.33,34.47,38144.0,33.9898,34.2451,33.7051,33.8425,38144.0
2023-09-29 11:30:00,34.48,34.58,34.07,34.26,40744.0,33.8524,33.9505,33.4498,33.6364,40744.0
2023-09-29 12:00:00,34.27,34.58,34.22,34.52,33250.0,33.6462,33.9505,33.5971,33.8916,33250.0
2023-09-29 12:30:00,34.46,34.52,34.02,34.08,21918.0,33.8327,33.8916,33.4007,33.4596,21918.0
2023-09-29 13:00:00,34.09,34.09,33.67,33.88,41180.0,33.4695,33.4695,33.0571,33.2633,41180.0
2023-09-29 13:30:00,33.88,33.91,33.62,33.64,20562.0,33.2633,33.2927,33.008,33.0276,20562.0
2023-09-29 14:00:00,33.62,33.77,33.55,33.57,36408.0,33.008,33.1553,32.9393,32.9589,36408.0
2023-09-29 14:30:00,33.57,34.04,33.52,33.99,30899.0,32.9589,33.4204,32.9098,33.3713,30899.0
2023-09-29 15:00:00,34.04,34.11,33.85,33.92,37973.0,33.4204,33.4891,33.2338,33.3026,37973.0
2023-09-29 15:30:00,33.91,34.06,33.68,33.8,73431.0,33.2927,33.44,33.0669,33.1847,73431.0
2023-10-02 09:30:00,33.61,33.81,32.92,33.14,150027.0,32.9982,33.1946,32.3208,32.5368,150027.0
2023-10-02 10:00:00,33.11,33.34,32.77,32.79,77379.0,32.5073,32.7331,32.1735,32.1931,77379.0
2023-10-02 10:30:00,32.79,32.93,32.6,32.71,43818.0,32.1931,32.3306,32.0066,32.1146,43818.0
2023-10-02 11:00:00,32.69,33.08,32.69,33.04,35866.0,32.0949,32.4778,32.0949,32.4386,35866.0
2023-10-02 11:30:00,33.06,33.08,32.4,32.45,47280.0,32.4582,32.4778,31.8102,31.8593,47280.0
2023-10-02 12:00:00,32.43,32.45,32.24,32.33,60419.0,31.8397,31.8593,31.6531,31.7415,60419.0
2023-10-02 12:30:00,32.27,32.35,32.05,32.16,36330.0,31.6826,31.7611,31.4666,31.5746,36330.0
2023-10-02 13:00:00,32.15,32.32,32.07,32.24,113039.0,31.5648,31.7317,31.4862,31.6531,113039.0
2023-10-02 13:30:00,32.26,32.35,32.14,32.18,40018.0,31.6728,31.7611,31.555,31.5942,40018.0
2023-10-02 14:00:00,32.21,32.43,32.01,32.01,61295.0,31.6237,31.8397,31.4273,31.4273,61295.0
2023-10-02 14:30:00,32.04,32.1,31.88,31.92,43471.0,31.4568,31.5157,31.2997,31.339,43471.0
2023-10-02 15:00:00,31.9,32.07,31.78,31.96,40362.0,31.3193,31.4862,31.2015,31.3782,40362.0
2023-10-02 15:30:00,31.98,32.26,31.87,32.26,143321.0,31.3979,31.6728,31.2899,31.6728,143321.0
2023-10-03 09:30:00,31.69,31.95,31.39,31.77,200098.0,31.1131,31.3684,30.8186,31.1917,200098.0
2023-10-03 10:00:00,31.73,31.74,30.9,30.9,183072.0,31.1524,31.1622,30.3375,30.3375,183072.0
2023-10-03 10:30:00,30.89,31.05,30.66,30.67,88454.0,30.3277,30.4848,30.1019,30.1117,88454.0
2023-10-03 11:00:00,30.67,30.91,30.55,30.76,59486.0,30.1117,30.3473,29.9939,30.2001,59486.0
2023-10-03 11:30:00,30.78,30.81,30.57,30.64,155044.0,30.2197,30.2492,30.0135,30.0823,155044.0
2023-10-03 12:00:00,30.68,31.04,30.66,31.04,72651.0,30.1215,30.475,30.1019,30.475,72651.0
2023-10-03 12:30:00,31.08,31.08,30.79,30.88,19665.0,30.5142,30.5142,30.2295,30.3179,19665.0
2023-10-03 13:00:00,30.87,31.04,30.66,30.66,24997.0,30.3081,30.475,30.1019,30.1019,24997.0
2023-10-03 13:30:00,30.72,30.72,30.35,30.39,45852.0,30.1608,30.1608,29.7975,29.8368,45852.0
2023-10-03 14:00:00,30.43,30.44,30.22,30.33,44037.0,29.8761,29.8859,29.6699,29.7779,44037.0
2023-10-03 14:30:00,30.35,30.74,30.35,30.66,39558.0,29.7975,30.1804,29.7975,30.1019,39558.0
2023-10-03 15:00:00,30.62,30.74,30.47,30.51,55156.0,30.0626,30.1804,29.9154,29.9546,55156.0
2023-10-03 15:30:00,30.52,30.74,30.45,30.66,130490.0,29.9644,30.1804,29.8957,30.1019,130490.0
2023-10-04 09:30:00,30.54,30.84,30.12,30.2,137839.0,29.9841,30.2786,29.5717,29.6503,137839.0
2023-10-04 10:00:00,30.23,30.23,29.54,29.55,166190.0,29.6797,29.6797,29.0023,29.0121,166190.0
2023-10-04 10:30:00,29.54,29.93,29.54,29.69,128349.0,29.0023,29.3852,29.0023,29.1496,128349.0
2023-10-04 11:00:00,29.67,30.25,29.59,30.25,106308.0,29.1299,29.6994,29.0514,29.6994,106308.0
2023-10-04 11:30:00,30.24,30.52,30.04,30.52,105060.0,29.6895,29.9644,29.4932,29.9644,105060.0
2023-10-04 12:00:00,30.53,30.68,30.33,30.68,82011.0,29.9743,30.1215,29.7779,30.1215,82011.0
2023-10-04 12:30:00,30.66,30.83,30.6,30.68,57228.0,30.1019,30.2688,30.043,30.1215,57228.0
2023-10-04 13:00:00,30.67,30.7,30.3,30.32,60498.0,30.1117,30.1412,29.7484,29.7681,60498.0
2023-10-04 13:30:00,30.31,30.39,30.16,30.19,49858.0,29.7583,29.8368,29.611,29.6404,49858.0
2023-10-04 14:00:00,30.18,30.3,30.02,30.17,43102.0,29.6306,29.7484,29.4735,29.6208,43102.0
2023-10-04 14:30:00,30.18,30.35,30.14,30.34,43199.0,29.6306,29.7975,29.5914,29.7877,43199.0
2023-10-04 15:00:00,30.33,30.65,30.32,30.59,75942.0,29.7779,30.0921,29.7681,30.0332,75942.0
2023-10-04 15:30:00,30.6,30.88,30.54,30.65,170682.0,30.043,30.3179,29.9841,30.0921,170682.0
2023-10-05 09:30:00,30.39,30.99,30.24,30.82,191646.0,29.8368,30.4259,29.6895,30.259,191646.0
2023-10-05 10:00:00,30.81,30.81,30.48,30.59,138384.0,30.2492,30.2492,29.9252,30.0332,138384.0
2023-10-05 10:30:00,30.57,30.64,30.03,30.17,74754.0,30.0135,30.0823,29.4834,29.6208,74754.0
2023-10-05 11:00:00,30.15,30.23,29.98,30.08,34117.0,29.6012,29.6797,29.4343,29.5325,34117.0
2023-10-05 11:30:00,30.06,30.25,30.0,30.05,55088.0,29.5128,29.6994,29.4539,29.503,55088.0
2023-10-05 12:00:00,30.02,30.32,30.02,30.3,18888.0,29.4735,29.7681,29.4735,29.7484,18888.0
2023-10-05 12:30:00,30.32,30.4,30.06,30.14,21066.0,29.7681,29.8466,29.5128,29.5914,21066.0
2023-10-05 13:00:00,30.13,30.27,29.98,30.27,16306.0,29.5815,29.719,29.4343,29.719,16306.0
2023-10-05 13:30:00,30.26,30.6,30.2,30.56,43406.0,29.7092,30.043,29.6503,30.0037,43406.0
2023-10-05 14:00:00,30.61,30.7,30.47,30.56,14059.0,30.0528,30.1412,29.9154,30.0037,14059.0
2023-10-05 14:30:00,30.6,30.94,30.59,30.94,81728.0,30.043,30.3768,30.0332,30.3768,81728.0
2023-10-05 15:00:00,30.93,30.99,30.71,30.87,55766.0,30.367,30.4259,30.151,30.3081,55766.0
2023-10-05 15:30:00,30.88,30.97,30.72,30.73,67914.0,30.3179,30.4063,30.1608,30.1706,67914.0
2023-10-06 09:30:00,30.15,30.55,29.97,30.17,161701.0,29.6012,29.9939,29.4245,29.6208,161701.0
2023-10-06 10:00:00,30.19,30.27,29.7,30.23,84889.0,29.6404,29.719,29.1594,29.6797,84889.0
2023-10-06 10:30:00,30.23,30.52,30.16,30.33,59891.0,29.6797,29.9644,29.611,29.7779,59891.0
2023-10-06 11:00:00,30.33,31.04,30.33,30.98,129466.0,29.7779,30.475,29.7779,30.4161,129466.0
2023-10-06 11:30:00,30.99,31.97,30.98,31.97,159031.0,30.4259,31.388,30.4161,31.388,159031.0
2023-10-06 12:00:00,31.98,32.05,31.58,31.64,126401.0,31.3979,31.4666,31.0051,31.0641,126401.0
2023-10-06 12:30:00,31.65,31.73,31.47,31.55,33535.0,31.0739,31.1524,30.8971,30.9757,33535.0
2023-10-06 13:00:00,31.56,31.81,31.48,31.75,31632.0,30.9855,31.231,30.907,31.1721,31632.0
2023-10-06 13:30:00,31.77,31.84,31.65,31.82,16825.0,31.1917,31.2604,31.0739,31.2408,16825.0
2023-10-06 14:00:00,31.82,31.96,31.71,31.95,53526.0,31.2408,31.3782,31.1328,31.3684,53526.0
2023-10-06 14:30:00,31.91,32.04,31.84,31.86,57294.0,31.3291,31.4568,31.2604,31.2801,57294.0
2023-10-06 15:00:00,31.83,31.84,31.65,31.78,11571.0,31.2506,31.2604,31.0739,31.2015,11571.0
2023-10-06 15:30:00,31.8,31.83,31.5,31.56,82610.0,31.2211,31.2506,30.9266,30.9855,82610.0
2023-10-09 09:30:00,30.92,31.46,30.9,31.16,135779.0,30.3572,30.8873,30.3375,30.5928,135779.0
2023-10-09 10:00:00,31.17,31.4,30.93,31.29,34662.0,30.6026,30.8284,30.367,30.7204,34662.0
2023-10-09 10:30:00,31.29,31.35,31.09,31.22,15800.0,30.7204,30.7793,30.5241,30.6517,15800.0
2023-10-09 11:00:00,31.25,31.72,31.22,31.71,29132.0,30.6812,31.1426,30.6517,31.1328,29132.0
2023-10-09 11:30:00,31.71,31.75,31.43,31.54,78664.0,31.1328,31.1721,30.8579,30.9659,78664.0
2023-10-09 12:00:00,31.59,31.78,31.54,31.6,16941.0,31.015,31.2015,30.9659,31.0248,16941.0
2023-10-09 12:30:00,31.63,31.64,31.45,31.48,11357.0,31.0542,31.0641,30.8775,30.907,11357.0
2023-10-09 13:00:00,31.51,31.73,31.46,31.72,7700.0,30.9364,31.1524,30.8873,31.1426,7700.0
2023-10-09 13:30:00,31.74,32.29,31.74,32.27,55748.0,31.1622,31.7022,31.1622,31.6826,55748.0
2023-10-09 14:00:00,32.25,32.37,32.2,32.36,22480.0,31.663,31.7808,31.6139,31.7709,22480.0
2023-10-09 14:30:00,32.38,32.41,32.24,32.36,20141.0,31.7906,31.82,31.6531,31.7709,20141.0
2023-10-09 15:00:00,32.35,32.35,32.15,32.22,12594.0,31.7611,31.7611,31.5648,31.6335,12594.0
2023-10-09 15:30:00,32.18,32.18,31.99,32.12,97986.0,31.5942,31.5942,31.4077,31.5353,97986.0
2023-10-10 09:30:00,32.27,32.97,32.27,32.95,203491.0,31.6826,32.3698,31.6826,32.3502,203491.0
2023-10-10 10:00:00,32.97,33.48,32.94,33.43,115612.0,32.3698,32.8706,32.3404,32.8215,115612.0
2023-10-10 10:30:00,33.4,33.58,33.36,33.49,92175.0,32.792,32.9687,32.7527,32.8804,92175.0
2023-10-10 11:00:00,33.45,33.78,33.42,33.64,77251.0,32.8411,33.1651,32.8117,33.0276,77251.0
2023-10-10 11:30:00,33.65,33.71,33.54,33.66,16890.0,33.0375,33.0964,32.9295,33.0473,16890.0
2023-10-10 12:00:00,33.64,33.71,33.57,33.66,24653.0,33.0276,33.0964,32.9589,33.0473,24653.0
2023-10-10 12:30:00,33.66,33.72,33.62,33.66,16877.0,33.0473,33.1062,33.008,33.0473,16877.0
2023-10-10 13:00:00,33.67,33.69,33.23,33.45,38945.0,33.0571,33.0767,32.6251,32.8411,38945.0
2023-10-10 13:30:00,33.47,33.6,33.4,33.57,15579.0,32.8607,32.9884,32.792,32.9589,15579.0
2023-10-10 14:00:00,33.56,33.6,33.34,33.4,15215.0,32.9491,32.9884,32.7331,32.792,15215.0
2023-10-10 14:30:00,33.46,33.65,33.4,33.47,30361.0,32.8509,33.0375,32.792,32.8607,30361.0
2023-10-10 15:00:00,33.5,33.53,33.29,33.32,77532.0,32.8902,32.9197,32.684,32.7135,77532.0
2023-10-10 15:30:00,33.32,33.4,33.14,33.19,32046.0,32.7135,32.792,32.5368,32.5858,32046.0
2023-10-11 09:30:00,33.3,33.89,33.29,33.39,438139.0,32.6938,33.2731,32.684,32.7822,438139.0
2023-10-11 10:00:00,33.4,33.4,32.86,33.03,260600.0,32.792,32.792,32.2618,32.4288,260600.0
2023-10-11 10:30:00,33.07,33.08,32.79,33.08,136491.0,32.468,32.4778,32.1931,32.4778,136491.0
2023-10-11 11:00:00,33.08,33.16,32.66,32.77,105915.0,32.4778,32.5564,32.0655,32.1735,105915.0
2023-10-11 11:30:00,32.78,32.88,32.67,32.75,108460.0,32.1833,32.2815,32.0753,32.1538,108460.0
2023-10-11 12:00:00,32.76,32.82,32.41,32.49,139749.0,32.1637,32.2226,31.82,31.8986,139749.0
2023-10-11 12:30:00,32.49,32.58,32.38,32.56,79447.0,31.8986,31.9869,31.7906,31.9673,79447.0
2023-10-11 13:00:00,32.54,32.59,32.32,32.44,59818.0,31.9477,31.9968,31.7317,31.8495,59818.0
2023-10-11 13:30:00,32.44,32.51,32.29,32.49,49892.0,31.8495,31.9182,31.7022,31.8986,49892.0
2023-10-11 14:00:00,32.51,32.8,32.45,32.66,83554.0,31.9182,32.2029,31.8593,32.0655,83554.0
2023-10-11 14:30:00,32.65,32.82,32.65,32.75,66846.0,32.0557,32.2226,32.0557,32.1538,66846.0
2023-10-11 15:00:00,32.77,32.88,32.72,32.87,52288.0,32.1735,32.2815,32.1244,32.2717,52288.0
2023-10-11 15:30:00,32.86,33.03,32.81,32.99,99450.0,32.2618,32.4288,32.2128,32.3895,99450.0
2023-10-12 09:30:00,33.11,33.11,31.74,31.82,165544.0,32.5073,32.5073,31.1622,31.2408,165544.0
2023-10-12 10:00:00,31.8,32.03,31.68,31.87,85870.0,31.2211,31.447,31.1033,31.2899,85870.0
2023-10-12 10:30:00,31.85,31.89,31.44,31.52,56752.0,31.2702,31.3095,30.8677,30.9462,56752.0
2023-10-12 11:00:00,31.52,31.58,31.39,31.52,60855.0,30.9462,31.0051,30.8186,30.9462,60855.0
2023-10-12 11:30:00,31.52,31.63,31.4,31.56,29769.0,30.9462,31.0542,30.8284,30.9855,29769.0
2023-10-12 12:00:00,31.55,31.72,31.45,31.68,42333.0,30.9757,31.1426,30.8775,31.1033,42333.0
2023-10-12 12:30:00,31.71,31.71,31.35,31.39,32206.0,31.1328,31.1328,30.7793,30.8186,32206.0
2023-10-12 13:00:00,31.39,31.39,30.75,30.75,89267.0,30.8186,30.8186,30.1903,30.1903,89267.0
2023-10-12 13:30:00,30.75,30.81,30.48,30.48,49716.0,30.1903,30.2492,29.9252,29.9252,49716.0
2023-10-12 14:00:00,30.5,30.6,30.23,30.6,78024.0,29.9448,30.043,29.6797,30.043,78024.0
2023-10-12 14:30:00,30.55,30.7,30.52,30.58,60986.0,29.9939,30.1412,29.9644,30.0234,60986.0
2023-10-12 15:00:00,30.62,30.84,30.62,30.78,67043.0,30.0626,30.2786,30.0626,30.2197,67043.0
2023-10-12 15:30:00,30.79,30.91,30.74,30.78,66627.0,30.2295,30.3473,30.1804,30.2197,66627.0
2023-10-13 09:30:00,31.07,31.26,30.6,30.74,113138.0,30.5044,30.691,30.043,30.1804,113138.0
2023-10-13 10:00:00,30.7,30.77,30.38,30.43,42778.0,30.1412,30.2099,29.827,29.8761,42778.0
2023-10-13 10:30:00,30.42,30.65,30.14,30.19,71291.0,29.8663,30.0921,29.5914,29.6404,71291.0
2023-10-13 11:00:00,30.19,30.19,29.96,30.17,50997.0,29.6404,29.6404,29.4146,29.6208,50997.0
2023-10-13 11:30:00,30.12,30.32,29.95,30.0,50887.0,29.5717,29.7681,29.4048,29.4539,50887.0
2023-10-13 12:00:00,29.96,30.29,29.94,30.28,30800.0,29.4146,29.7386,29.395,29.7288,30800.0
2023-10-13 12:30:00,30.26,30.33,29.97,30.1,24640.0,29.7092,29.7779,29.4245,29.5521,24640.0
2023-10-13 13:00:00,30.1,30.14,29.71,29.73,44930.0,29.5521,29.5914,29.1692,29.1888,44930.0
2023-10-13 13:30:00,29.72,29.98,29.66,29.87,43297.0,29.179,29.4343,29.1201,29.3263,43297.0
2023-10-13 14:00:00,29.89,30.03,29.86,29.95,28912.0,29.3459,29.4834,29.3165,29.4048,28912.0
2023-10-13 14:30:00,29.95,30.05,29.86,29.97,61956.0,29.4048,29.503,29.3165,29.4245,61956.0
2023-10-13 15:00:00,29.97,30.09,29.82,29.96,28186.0,29.4245,29.5423,29.2772,29.4146,28186.0
2023-10-13 15:30:00,30.01,30.05,29.87,29.98,61809.0,29.4637,29.503,29.3263,29.4343,61809.0
2023-10-16 09:30:00,30.7,31.12,30.34,30.72,219180.0,30.1412,30.5535,29.7877,30.1608,219180.0
2023-10-16 10:00:00,30.78,31.26,30.58,31.25,104171.0,30.2197,30.691,30.0234,30.6812,104171.0
2023-10-16 10:30:00,31.24,31.43,31.22,31.39,72876.0,30.6713,30.8579,30.6517,30.8186,72876.0
2023-10-16 11:00:00,31.43,31.48,31.32,31.4,47168.0,30.8579,30.907,30.7499,30.8284,47168.0
2023-10-16 11:30:00,31.41,31.42,31.17,31.29,49466.0,30.8382,30.8481,30.6026,30.7204,49466.0
2023-10-16 12:00:00,31.28,31.37,31.25,31.35,31054.0,30.7106,30.799,30.6812,30.7793,31054.0
2023-10-16 12:30:00,31.38,31.48,31.3,31.4,13810.0,30.8088,30.907,30.7302,30.8284,13810.0
2023-10-16 13:00:00,31.42,31.58,31.11,31.39,40278.0,30.8481,31.0051,30.5437,30.8186,40278.0
2023-10-16 13:30:00,31.34,31.55,31.33,31.54,25914.0,30.7695,30.9757,30.7597,30.9659,25914.0
2023-10-16 14:00:00,31.52,31.54,31.34,31.34,22867.0,30.9462,30.9659,30.7695,30.7695,22867.0
2023-10-16 14:30:00,31.31,31.43,31.29,31.43,35297.0,30.7401,30.8579,30.7204,30.8579,35297.0
2023-10-16 15:00:00,31.44,31.52,31.35,31.52,65799.0,30.8677,30.9462,30.7793,30.9462,65799.0
2023-10-16 15:30:00,31.52,31.53,31.35,31.38,55947.0,30.9462,30.9561,30.7793,30.8088,55947.0
2023-10-17 09:30:00,30.77,32.0,30.77,31.95,171359.0,30.2099,31.4175,30.2099,31.3684,171359.0
2023-10-17 10:00:00,31.91,32.5,31.76,32.38,83553.0,31.3291,31.9084,31.1819,31.7906,83553.0
2023-10-17 10:30:00,32.32,32.52,32.24,32.41,30454.0,31.7317,31.928,31.6531,31.82,30454.0
2023-10-17 11:00:00,32.41,32.76,32.33,32.63,47563.0,31.82,32.1637,31.7415,32.036,47563.0
2023-10-17 11:30:00,32.63,33.04,32.6,33.03,72383.0,32.036,32.4386,32.0066,32.4288,72383.0
2023-10-17 12:00:00,33.01,33.23,32.91,33.23,140978.0,32.4091,32.6251,32.3109,32.6251,140978.0
2023-10-17 12:30:00,33.24,33.24,32.74,32.79,47085.0,32.6349,32.6349,32.144,32.1931,47085.0
2023-10-17 13:00:00,32.82,32.95,32.82,32.83,19086.0,32.2226,32.3502,32.2226,32.2324,19086.0
2023-10-17 13:30:00,32.84,32.84,32.46,32.5,48529.0,32.2422,32.2422,31.8691,31.9084,48529.0
2023-10-17 14:00:00,32.5,32.68,32.5,32.6,24162.0,31.9084,32.0851,31.9084,32.0066,24162.0
2023-10-17 14:30:00,32.6,32.75,32.38,32.47,23540.0,32.0066,32.1538,31.7906,31.8789,23540.0
2023-10-17 15:00:00,32.45,32.62,32.42,32.62,28734.0,31.8593,32.0262,31.8299,32.0262,28734.0
2023-10-17 15:30:00,32.59,32.62,32.38,32.49,33078.0,31.9968,32.0262,31.7906,31.8986,33078.0
2023-10-18 09:30:00,31.73,31.73,30.96,31.04,184472.0,31.1524,31.1524,30.3964,30.475,184472.0
2023-10-18 10:00:00,31.07,31.57,30.88,31.24,96791.0,30.5044,30.9953,30.3179,30.6713,96791.0
2023-10-18 10:30:00,31.22,31.39,30.86,30.9,64038.0,30.6517,30.8186,30.2983,30.3375,64038.0
2023-10-18 11:00:00,30.92,31.2,30.83,31.09,32714.0,30.3572,30.6321,30.2688,30.5241,32714.0
2023-10-18 11:30:00,31.04,31.09,30.8,30.87,21012.0,30.475,30.5241,30.2393,30.3081,21012.0
2023-10-18 12:00:00,30.88,31.05,30.66,30.77,41319.0,30.3179,30.4848,30.1019,30.2099,41319.0
2023-10-18 12:30:00,30.78,30.88,30.74,30.79,23270.0,30.2197,30.3179,30.1804,30.2295,23270.0
2023-10-18 13:00:00,30.77,31.29,30.69,31.06,55121.0,30.2099,30.7204,30.1313,30.4946,55121.0
2023-10-18 13:30:00,31.03,31.04,30.75,31.03,18641.0,30.4652,30.475,30.1903,30.4652,18641.0
2023-10-18 14:00:00,31.04,31.18,30.88,30.91,12228.0,30.475,30.6124,30.3179,30.3473,12228.0
2023-10-18 14:30:00,30.9,31.02,30.61,30.68,58933.0,30.3375,30.4553,30.0528,30.1215,58933.0
2023-10-18 15:00:00,30.65,30.65,30.42,30.47,73049.0,30.0921,30.0921,29.8663,29.9154,73049.0
2023-10-18 15:30:00,30.48,30.52,30.24,30.39,91192.0,29.9252,29.9644,29.6895,29.8368,91192.0
2023-10-19 09:30:00,30.15,30.22,29.82,29.93,122844.0,29.6012,29.6699,29.2772,29.3852,122844.0
2023-10-19 10:00:00,29.89,30.21,29.83,29.83,66094.0,29.3459,29.6601,29.287,29.287,66094.0
2023-10-19 10:30:00,29.82,30.01,29.67,29.7,50226.0,29.2772,29.4637,29.1299,29.1594,50226.0
2023-10-19 11:00:00,29.66,29.96,29.66,29.93,45602.0,29.1201,29.4146,29.1201,29.3852,45602.0
2023-10-19 11:30:00,29.94,30.38,29.91,30.11,33970.0,29.395,29.827,29.3655,29.5619,33970.0
2023-10-19 12:00:00,30.11,30.81,29.91,30.15,94384.0,29.5619,30.2492,29.3655,29.6012,94384.0
2023-10-19 12:30:00,30.22,30.46,29.6,30.26,90540.0,29.6699,29.9055,29.0612,29.7092,90540.0
2023-10-19 13:00:00,30.29,30.63,30.21,30.31,45737.0,29.7386,30.0724,29.6601,29.7583,45737.0
2023-10-19 13:30:00,30.34,30.4,29.67,29.76,51347.0,29.7877,29.8466,29.1299,29.2183,51347.0
2023-10-19 14:00:00,29.75,29.86,29.52,29.57,85636.0,29.2085,29.3165,28.9826,29.0317,85636.0
2023-10-19 14:30:00,29.53,29.55,29.05,29.19,107514.0,28.9925,29.0121,28.5212,28.6587,107514.0
2023-10-19 15:00:00,29.16,29.26,28.92,29.01,61477.0,28.6292,28.7274,28.3936,28.4819,61477.0
2023-10-19 15:30:00,29.02,29.15,28.8,28.97,357715.0,28.4917,28.6194,28.2758,28.4427,357715.0
2023-10-20 09:30:00,28.94,29.06,28.53,28.73,242202.0,28.4132,28.531,28.0107,28.207,242202.0
2023-10-20 10:00:00,28.68,28.79,28.21,28.21,90236.0,28.1579,28.2659,27.6965,27.6965,90236.0
2023-10-20 10:30:00,28.2,28.52,28.18,28.29,88713.0,27.6867,28.0008,27.667,27.775,88713.0
2023-10-20 11:00:00,28.33,28.37,28.05,28.13,79018.0,27.8143,27.8536,27.5394,27.6179,79018.0
2023-10-20 11:30:00,28.13,28.52,28.06,28.45,93684.0,27.6179,28.0008,27.5492,27.9321,93684.0
2023-10-20 12:00:00,28.44,28.53,28.16,28.41,119668.0,27.9223,28.0107,27.6474,27.8929,119668.0
2023-10-20 12:30:00,28.41,28.7,28.4,28.66,107357.0,27.8929,28.1776,27.883,28.1383,107357.0
2023-10-20 13:00:00,28.64,28.83,28.4,28.7,61297.0,28.1187,28.3052,27.883,28.1776,61297.0
2023-10-20 13:30:00,28.66,28.81,28.52,28.71,58758.0,28.1383,28.2856,28.0008,28.1874,58758.0
2023-10-20 14:00:00,28.71,28.73,28.3,28.35,57500.0,28.1874,28.207,27.7849,27.8339,57500.0
2023-10-20 14:30:00,28.33,28.45,28.21,28.27,71232.0,27.8143,27.9321,27.6965,27.7554,71232.0
2023-10-20 15:00:00,28.27,28.36,27.98,28.12,69992.0,27.7554,27.8438,27.4707,27.6081,69992.0
2023-10-20 15:30:00,28.15,28.16,27.8,27.83,142365.0,27.6376,27.6474,27.294,27.3234,142365.0
2023-10-23 09:30:00,27.4,27.74,26.89,27.64,323613.0,26.9012,27.235,26.4005,27.1369,323613.0
2023-10-23 10:00:00,27.64,28.01,27.55,27.74,110978.0,27.1369,27.5001,27.0485,27.235,110978.0
2023-10-23 10:30:00,27.72,27.8,27.5,27.69,81115.0,27.2154,27.294,26.9994,27.186,81115.0
2023-10-23 11:00:00,27.72,28.14,27.64,28.05,56250.0,27.2154,27.6278,27.1369,27.5394,56250.0
2023-10-23 11:30:00,28.05,28.2,27.9,28.02,47818.0,27.5394,27.6867,27.3921,27.5099,47818.0
2023-10-23 12:00:00,27.99,28.02,27.69,27.93,22478.0,27.4805,27.5099,27.186,27.4216,22478.0
2023-10-23 12:30:00,27.92,28.26,27.87,28.26,45178.0,27.4118,27.7456,27.3627,27.7456,45178.0
2023-10-23 13:00:00,28.27,28.27,27.84,27.9,36051.0,27.7554,27.7554,27.3332,27.3921,36051.0
2023-10-23 13:30:00,27.86,28.06,27.77,27.81,27465.0,27.3529,27.5492,27.2645,27.3038,27465.0
2023-10-23 14:00:00,27.8,27.9,27.63,27.72,44984.0,27.294,27.3921,27.127,27.2154,44984.0
2023-10-23 14:30:00,27.74,27.83,27.65,27.75,42053.0,27.235,27.3234,27.1467,27.2449,42053.0
2023-10-23 15:00:00,27.76,27.79,27.22,27.24,128022.0,27.2547,27.2841,26.7245,26.7441,128022.0
2023-10-23 15:30:00,27.23,27.33,27.11,27.13,123371.0,26.7343,26.8325,26.6165,26.6362,123371.0
2023-10-24 09:30:00,27.75,28.15,27.7,28.1,383560.0,27.2449,27.6376,27.1958,27.5885,383560.0
2023-10-24 10:00:00,28.09,28.23,27.81,28.23,214776.0,27.5787,27.7161,27.3038,27.7161,214776.0
2023-10-24 10:30:00,28.23,28.34,28.1,28.18,92833.0,27.7161,27.8241,27.5885,27.667,92833.0
2023-10-24 11:00:00,28.16,28.16,27.72,27.72,72176.0,27.6474,27.6474,27.2154,27.2154,72176.0
2023-10-24 11:30:00,27.71,27.79,27.59,27.69,66672.0,27.2056,27.2841,27.0878,27.186,66672.0
2023-10-24 12:00:00,27.7,27.76,27.35,27.39,70074.0,27.1958,27.2547,26.8521,26.8914,70074.0
2023-10-24 12:30:00,27.39,27.44,27.26,27.39,33154.0,26.8914,26.9405,26.7638,26.8914,33154.0
2023-10-24 13:00:00,27.37,27.58,27.3,27.56,31017.0,26.8718,27.078,26.8031,27.0583,31017.0
2023-10-24 13:30:00,27.59,27.66,27.5,27.56,33465.0,27.0878,27.1565,26.9994,27.0583,33465.0
2023-10-24 14:00:00,27.58,27.67,27.54,27.65,23173.0,27.078,27.1663,27.0387,27.1467,23173.0
2023-10-24 14:30:00,27.66,27.79,27.66,27.7,30368.0,27.1565,27.2841,27.1565,27.1958,30368.0
2023-10-24 15:00:00,27.71,27.86,27.66,27.82,43671.0,27.2056,27.3529,27.1565,27.3136,43671.0
2023-10-24 15:30:00,27.84,27.86,27.7,27.74,87461.0,27.3332,27.3529,27.1958,27.235,87461.0
2023-10-25 09:30:00,27.02,27.33,26.67,26.71,148832.0,26.5282,26.8325,26.1845,26.2238,148832.0
2023-10-25 10:00:00,26.69,26.69,26.42,26.59,146177.0,26.2042,26.2042,25.9391,26.106,146177.0
2023-10-25 10:30:00,26.55,26.84,26.53,26.74,145271.0,26.0667,26.3514,26.0471,26.2532,145271.0
2023-10-25 11:00:00,26.75,27.03,26.75,26.94,125021.0,26.2631,26.538,26.2631,26.4496,125021.0
2023-10-25 11:30:00,26.93,26.95,26.73,26.73,33360.0,26.4398,26.4594,26.2434,26.2434,33360.0
2023-10-25 12:00:00,26.72,26.72,26.58,26.64,47641.0,26.2336,26.2336,26.0962,26.1551,47641.0
2023-10-25 12:30:00,26.63,26.79,26.47,26.49,58719.0,26.1453,26.3023,25.9882,26.0078,58719.0
2023-10-25 13:00:00,26.48,26.54,26.33,26.46,96417.0,25.998,26.0569,25.8507,25.9783,96417.0
2023-10-25 13:30:00,26.44,26.5,26.24,26.46,74233.0,25.9587,26.0176,25.7624,25.9783,74233.0
2023-10-25 14:00:00,26.47,26.63,26.41,26.54,39761.0,25.9882,26.1453,25.9293,26.0569,39761.0
2023-10-25 14:30:00,26.53,26.58,26.46,26.5,21233.0,26.0471,26.0962,25.9783,26.0176,21233.0
2023-10-25 15:00:00,26.51,26.63,26.46,26.58,56838.0,26.0274,26.1453,25.9783,26.0962,56838.0
2023-10-25 15:30:00,26.6,26.66,26.36,26.38,73299.0,26.1158,26.1747,25.8802,25.8998,73299.0
2023-10-26 09:30:00,26.57,26.92,26.43,26.53,250064.0,26.0863,26.43,25.9489,26.0471,250064.0
2023-10-26 10:00:00,26.52,26.94,26.36,26.89,127822.0,26.0373,26.4496,25.8802,26.4005,127822.0
2023-10-26 10:30:00,26.89,27.33,26.64,27.17,149428.0,26.4005,26.8325,26.1551,26.6754,149428.0
2023-10-26 11:00:00,27.2,27.3,26.78,26.85,300267.0,26.7049,26.8031,26.2925,26.3612,300267.0
2023-10-26 11:30:00,26.84,27.03,26.8,26.86,58340.0,26.3514,26.538,26.3122,26.3711,58340.0
2023-10-26 12:00:00,26.82,26.82,26.19,26.35,128250.0,26.3318,26.3318,25.7133,25.8703,128250.0
2023-10-26 12:30:00,26.32,26.4,26.21,26.21,35357.0,25.8409,25.9194,25.7329,25.7329,35357.0
2023-10-26 13:00:00,26.2,26.48,26.13,26.21,88196.0,25.7231,25.998,25.6544,25.7329,88196.0
2023-10-26 13:30:00,26.19,26.54,26.11,26.53,68553.0,25.7133,26.0569,25.6347,26.0471,68553.0
2023-10-26 14:00:00,26.53,26.76,26.5,26.76,80334.0,26.0471,26.2729,26.0176,26.2729,80334.0
2023-10-26 14:30:00,26.76,27.12,26.7,27.11,81031.0,26.2729,26.6263,26.214,26.6165,81031.0
2023-10-26 15:00:00,27.13,27.26,26.75,26.75,63329.0,26.6362,26.7638,26.2631,26.2631,63329.0
2023-10-26 15:30:00,26.72,26.82,26.42,26.57,107341.0,26.2336,26.3318,25.9391,26.0863,107341.0
2023-10-27 09:30:00,26.74,26.87,25.84,25.96,310582.0,26.2532,26.3809,25.3696,25.4874,310582.0
2023-10-27 10:00:00,25.93,26.17,25.65,25.99,383343.0,25.458,25.6936,25.1831,25.5169,383343.0
2023-10-27 10:30:00,25.98,26.12,25.84,26.06,239649.0,25.5071,25.6445,25.3696,25.5856,239649.0
2023-10-27 11:00:00,26.07,26.36,25.99,26.22,141913.0,25.5954,25.8802,25.5169,25.7427,141913.0
2023-10-27 11:30:00,26.23,26.26,26.07,26.2,79668.0,25.7525,25.782,25.5954,25.7231,79668.0
2023-10-27 12:00:00,26.18,26.18,25.83,25.92,74421.0,25.7034,25.7034,25.3598,25.4482,74421.0
2023-10-27 12:30:00,25.91,25.97,25.77,25.77,37357.0,25.4384,25.4973,25.3009,25.3009,37357.0
2023-10-27 13:00:00,25.77,25.84,25.39,25.48,146108.0,25.3009,25.3696,24.9278,25.0162,146108.0
2023-10-27 13:30:00,25.48,25.59,25.41,25.49,105037.0,25.0162,25.1242,24.9475,25.026,105037.0
2023-10-27 14:00:00,25.5,25.64,25.36,25.46,80605.0,25.0358,25.1733,24.8984,24.9965,80605.0
2023-10-27 14:30:00,25.43,25.67,25.4,25.42,110843.0,24.9671,25.2027,24.9376,24.9573,110843.0
2023-10-27 15:00:00,25.43,25.62,25.42,25.62,91311.0,24.9671,25.1536,24.9573,25.1536,91311.0
2023-10-27 15:30:00,25.62,25.66,25.43,25.63,154711.0,25.1536,25.1929,24.9671,25.1635,154711.0
2023-10-30 09:30:00,26.35,26.81,26.07,26.21,255485.0,25.8703,26.322,25.5954,25.7329,255485.0
2023-10-30 10:00:00,26.2,26.31,25.6,25.69,91700.0,25.7231,25.8311,25.134,25.2224,91700.0
2023-10-30 10:30:00,25.7,25.7,25.46,25.61,72367.0,25.2322,25.2322,24.9965,25.1438,72367.0
2023-10-30 11:00:00,25.63,25.91,25.63,25.72,42518.0,25.1635,25.4384,25.1635,25.2518,42518.0
2023-10-30 11:30:00,25.76,25.93,25.71,25.84,27838.0,25.2911,25.458,25.242,25.3696,27838.0
2023-10-30 12:00:00,25.84,25.93,25.73,25.75,20731.0,25.3696,25.458,25.2616,25.2813,20731.0
2023-10-30 12:30:00,25.78,25.84,25.51,25.63,31841.0,25.3107,25.3696,25.0456,25.1635,31841.0
2023-10-30 13:00:00,25.64,25.92,25.62,25.91,27537.0,25.1733,25.4482,25.1536,25.4384,27537.0
2023-10-30 13:30:00,25.91,26.08,25.85,26.08,36911.0,25.4384,25.6053,25.3795,25.6053,36911.0
2023-10-30 14:00:00,26.09,26.12,25.96,26.02,29737.0,25.6151,25.6445,25.4874,25.5464,29737.0
2023-10-30 14:30:00,26.02,26.21,26.02,26.06,52122.0,25.5464,25.7329,25.5464,25.5856,52122.0
2023-10-30 15:00:00,26.08,26.38,26.01,26.27,93399.0,25.6053,25.8998,25.5365,25.7918,93399.0
2023-10-30 15:30:00,26.28,26.28,26.0,26.02,71337.0,25.8016,25.8016,25.5267,25.5464,71337.0
2023-10-31 09:30:00,26.11,26.43,25.93,26.03,165091.0,25.6347,25.9489,25.458,25.5562,165091.0
2023-10-31 10:00:00,26.04,26.5,25.87,26.16,75003.0,25.566,26.0176,25.3991,25.6838,75003.0
2023-10-31 10:30:00,26.21,26.64,26.09,26.6,43905.0,25.7329,26.1551,25.6151,26.1158,43905.0
2023-10-31 11:00:00,26.61,26.71,26.48,26.59,61776.0,26.1256,26.2238,25.998,26.106,61776.0
2023-10-31 11:30:00,26.61,26.8,26.57,26.8,31192.0,26.1256,26.3122,26.0863,26.3122,31192.0
2023-10-31 12:00:00,26.81,26.84,26.48,26.6,116805.0,26.322,26.3514,25.998,26.1158,116805.0
2023-10-31 12:30:00,26.61,26.76,26.48,26.66,25170.0,26.1256,26.2729,25.998,26.1747,25170.0
2023-10-31 13:00:00,26.67,26.73,26.51,26.57,17286.0,26.1845,26.2434,26.0274,26.0863,17286.0
2023-10-31 13:30:00,26.61,26.72,26.61,26.7,15054.0,26.1256,26.2336,26.1256,26.214,15054.0
2023-10-31 14:00:00,26.71,26.76,26.6,26.61,23431.0,26.2238,26.2729,26.1158,26.1256,23431.0
2023-10-31 14:30:00,26.57,26.83,26.56,26.82,18248.0,26.0863,26.3416,26.0765,26.3318,18248.0
2023-10-31 15:00:00,26.82,26.9,26.76,26.78,43280.0,26.3318,26.4103,26.2729,26.2925,43280.0
2023-10-31 15:30:00,26.73,26.79,26.67,26.71,55684.0,26.2434,26.3023,26.1845,26.2238,55684.0
2023-11-01 09:30:00,26.65,26.76,25.98,26.39,183171.0,26.1649,26.2729,25.5071,25.9096,183171.0
2023-11-01 10:00:00,26.42,26.74,26.19,26.74,149482.0,25.9391,26.2532,25.7133,26.2532,149482.0
2023-11-01 10:30:00,26.77,27.02,26.74,26.77,137267.0,26.2827,26.5282,26.2532,26.2827,137267.0
2023-11-01 11:00:00,26.78,26.85,26.48,26.52,182216.0,26.2925,26.3612,25.998,26.0373,182216.0
2023-11-01 11:30:00,26.5,26.72,26.48,26.68,43636.0,26.0176,26.2336,25.998,26.1943,43636.0
2023-11-01 12:00:00,26.65,26.72,26.5,26.56,38894.0,26.1649,26.2336,26.0176,26.0765,38894.0
2023-11-01 12:30:00,26.52,26.59,26.25,26.28,49737.0,26.0373,26.106,25.7722,25.8016,49737.0
2023-11-01 13:00:00,26.28,26.35,26.19,26.3,24422.0,25.8016,25.8703,25.7133,25.8213,24422.0
2023-11-01 13:30:00,26.28,26.42,26.24,26.42,25108.0,25.8016,25.9391,25.7624,25.9391,25108.0
2023-11-01 14:00:00,26.44,26.59,26.18,26.44,62050.0,25.9587,26.106,25.7034,25.9587,62050.0
2023-11-01 14:30:00,26.49,26.66,26.0,26.51,188483.0,26.0078,26.1747,25.5267,26.0274,188483.0
2023-11-01 15:00:00,26.54,27.04,26.54,26.98,473211.0,26.0569,26.5478,26.0569,26.4889,473211.0
2023-11-01 15:30:00,26.94,27.2,26.93,27.12,149798.0,26.4496,26.7049,26.4398,26.6263,149798.0
2023-11-02 09:30:00,28.22,28.7,28.09,28.5,346905.0,27.7063,28.1776,27.5787,27.9812,346905.0
2023-11-02 10:00:00,28.5,28.56,28.01,28.25,101859.0,27.9812,28.0401,27.5001,27.7358,101859.0
2023-11-02 10:30:00,28.3,28.6,28.17,28.6,73064.0,27.7849,28.0794,27.6572,28.0794,73064.0
2023-11-02 11:00:00,28.61,28.68,28.47,28.52,115957.0,28.0892,28.1579,27.9518,28.0008,115957.0
2023-11-02 11:30:00,28.5,28.63,28.43,28.48,53309.0,27.9812,28.1088,27.9125,27.9616,53309.0
2023-11-02 12:00:00,28.47,28.5,28.21,28.22,61134.0,27.9518,27.9812,27.6965,27.7063,61134.0
2023-11-02 12:30:00,28.25,28.55,28.21,28.46,49850.0,27.7358,28.0303,27.6965,27.9419,49850.0
2023-11-02 13:00:00,28.47,28.76,28.47,28.66,82093.0,27.9518,28.2365,27.9518,28.1383,82093.0
2023-11-02 13:30:00,28.66,28.88,28.66,28.87,82109.0,28.1383,28.3543,28.1383,28.3445,82109.0
2023-11-02 14:00:00,28.87,28.88,28.74,28.84,110688.0,28.3445,28.3543,28.2168,28.315,110688.0
2023-11-02 14:30:00,28.84,28.93,28.8,28.93,20108.0,28.315,28.4034,28.2758,28.4034,20108.0
2023-11-02 15:00:00,28.95,29.11,28.9,29.07,81362.0,28.423,28.5801,28.3739,28.5408,81362.0
2023-11-02 15:30:00,29.07,29.31,29.06,29.26,265658.0,28.5408,28.7765,28.531,28.7274,265658.0
2023-11-03 09:30:00,30.76,31.98,30.76,31.92,390116.0,30.2001,31.3979,30.2001,31.339,390116.0
2023-11-03 10:00:00,31.95,32.08,31.29,31.34,230421.0,31.3684,31.496,30.7204,30.7695,230421.0
2023-11-03 10:30:00,31.32,31.4,31.19,31.33,85575.0,30.7499,30.8284,30.6222,30.7597,85575.0
2023-11-03 11:00:00,31.37,31.59,31.27,31.49,185978.0,30.799,31.015,30.7008,30.9168,185978.0
2023-11-03 11:30:00,31.47,31.94,31.47,31.78,95578.0,30.8971,31.3586,30.8971,31.2015,95578.0
2023-11-03 12:00:00,31.78,31.81,31.59,31.65,46897.0,31.2015,31.231,31.015,31.0739,46897.0
2023-11-03 12:30:00,31.65,31.74,31.6,31.72,30474.0,31.0739,31.1622,31.0248,31.1426,30474.0
2023-11-03 13:00:00,31.73,31.81,31.52,31.59,64331.0,31.1524,31.231,30.9462,31.015,64331.0
2023-11-03 13:30:00,31.64,31.71,31.49,31.68,129378.0,31.0641,31.1328,30.9168,31.1033,129378.0
2023-11-03 14:00:00,31.68,31.99,31.67,31.99,110746.0,31.1033,31.4077,31.0935,31.4077,110746.0
2023-11-03 14:30:00,31.96,32.22,31.94,32.21,153160.0,31.3782,31.6335,31.3586,31.6237,153160.0
2023-11-03 15:00:00,32.2,32.22,31.87,31.88,80039.0,31.6139,31.6335,31.2899,31.2997,80039.0
2023-11-03 15:30:00,31.87,31.9,31.57,31.61,99458.0,31.2899,31.3193,30.9953,31.0346,99458.0
2023-11-06 09:30:00,31.61,31.78,30.71,30.83,278954.0,31.0346,31.2015,30.151,30.2688,278954.0
2023-11-06 10:00:00,30.88,30.94,30.47,30.57,105483.0,30.3179,30.3768,29.9154,30.0135,105483.0
2023-11-06 10:30:00,30.58,30.81,30.5,30.59,47384.0,30.0234,30.2492,29.9448,30.0332,47384.0
2023-11-06 11:00:00,30.59,30.72,30.42,30.51,46139.0,30.0332,30.1608,29.8663,29.9546,46139.0
2023-11-06 11:30:00,30.51,30.66,30.42,30.65,33174.0,29.9546,30.1019,29.8663,30.0921,33174.0
2023-11-06 12:00:00,30.68,30.71,30.44,30.47,20339.0,30.1215,30.151,29.8859,29.9154,20339.0
2023-11-06 12:30:00,30.48,30.52,30.34,30.45,19472.0,29.9252,29.9644,29.7877,29.8957,19472.0
2023-11-06 13:00:00,30.44,30.44,29.94,30.11,69138.0,29.8859,29.8859,29.395,29.5619,69138.0
2023-11-06 13:30:00,30.1,30.29,30.07,30.26,47518.0,29.5521,29.7386,29.5226,29.7092,47518.0
2023-11-06 14:00:00,30.25,30.3,30.07,30.17,33784.0,29.6994,29.7484,29.5226,29.6208,33784.0
2023-11-06 14:30:00,30.17,30.48,30.16,30.46,55145.0,29.6208,29.9252,29.611,29.9055,55145.0
2023-11-06 15:00:00,30.47,30.51,30.34,30.41,39378.0,29.9154,29.9546,29.7877,29.8564,39378.0
2023-11-06 15:30:00,30.41,30.47,30.28,30.46,58867.0,29.8564,29.9154,29.7288,29.9055,58867.0
2023-11-07 09:30:00,30.02,30.14,29.51,30.13,497756.0,29.4735,29.5914,28.9728,29.5815,497756.0
2023-11-07 10:00:00,30.12,30.41,29.97,30.28,140216.0,29.5717,29.8564,29.4245,29.7288,140216.0
2023-11-07 10:30:00,30.28,30.53,30.2,30.36,186094.0,29.7288,29.9743,29.6503,29.8074,186094.0
2023-11-07 11:00:00,30.34,30.36,30.14,30.19,78655.0,29.7877,29.8074,29.5914,29.6404,78655.0
2023-11-07 11:30:00,30.18,30.33,30.1,30.2,169871.0,29.6306,29.7779,29.5521,29.6503,169871.0
2023-11-07 12:00:00,30.18,30.18,29.9,29.93,302091.0,29.6306,29.6306,29.3557,29.3852,302091.0
2023-11-07 12:30:00,29.89,29.96,29.78,29.94,39729.0,29.3459,29.4146,29.2379,29.395,39729.0
2023-11-07 13:00:00,29.94,30.08,29.91,30.0,53175.0,29.395,29.5325,29.3655,29.4539,53175.0
2023-11-07 13:30:00,29.99,30.18,29.98,30.08,31436.0,29.4441,29.6306,29.4343,29.5325,31436.0
2023-11-07 14:00:00,30.09,30.2,30.08,30.1,20010.0,29.5423,29.6503,29.5325,29.5521,20010.0
2023-11-07 14:30:00,30.12,30.17,30.06,30.16,17611.0,29.5717,29.6208,29.5128,29.611,17611.0
2023-11-07 15:00:00,30.16,30.27,30.12,30.22,48992.0,29.611,29.719,29.5717,29.6699,48992.0
2023-11-07 15:30:00,30.22,30.39,30.09,30.17,129560.0,29.6699,29.8368,29.5423,29.6208,129560.0
2023-11-08 09:30:00,30.07,30.3,29.59,30.07,261803.0,29.5226,29.7484,29.0514,29.5226,261803.0
2023-11-08 10:00:00,30.05,30.06,29.29,29.3,126050.0,29.503,29.5128,28.7568,28.7667,126050.0
2023-11-08 10:30:00,29.3,29.37,29.09,29.11,109201.0,28.7667,28.8354,28.5605,28.5801,109201.0
2023-11-08 11:00:00,29.08,29.21,28.92,29.12,108913.0,28.5507,28.6783,28.3936,28.5899,108913.0
2023-11-08 11:30:00,29.12,29.32,29.08,29.13,82235.0,28.5899,28.7863,28.5507,28.5997,82235.0
2023-11-08 12:00:00,29.16,29.16,28.88,28.94,83543.0,28.6292,28.6292,28.3543,28.4132,83543.0
2023-11-08 12:30:00,28.93,28.99,28.82,28.96,26261.0,28.4034,28.4623,28.2954,28.4328,26261.0
2023-11-08 13:00:00,28.96,29.21,28.92,29.1,42203.0,28.4328,28.6783,28.3936,28.5703,42203.0
2023-11-08 13:30:00,29.12,29.21,29.09,29.15,62054.0,28.5899,28.6783,28.5605,28.6194,62054.0
2023-11-08 14:00:00,29.13,29.28,29.13,29.18,33911.0,28.5997,28.747,28.5997,28.6488,33911.0
2023-11-08 14:30:00,29.2,29.23,29.1,29.11,25299.0,28.6685,28.6979,28.5703,28.5801,25299.0
2023-11-08 15:00:00,29.13,29.18,29.0,29.05,30915.0,28.5997,28.6488,28.4721,28.5212,30915.0
2023-11-08 15:30:00,29.02,29.19,28.92,29.12,245039.0,28.4917,28.6587,28.3936,28.5899,245039.0
2023-11-09 09:30:00,29.69,29.69,29.15,29.53,201463.0,29.1496,29.1496,28.6194,28.9925,201463.0
2023-11-09 10:00:00,29.54,29.63,28.95,29.04,300053.0,29.0023,29.0906,28.423,28.5114,300053.0
2023-11-09 10:30:00,29.02,29.07,28.79,29.0,105756.0,28.4917,28.5408,28.2659,28.4721,105756.0
2023-11-09 11:00:00,29.0,29.09,28.92,28.99,81975.0,28.4721,28.5605,28.3936,28.4623,81975.0
2023-11-09 11:30:00,28.98,29.11,28.9,29.06,51545.0,28.4525,28.5801,28.3739,28.531,51545.0
2023-11-09 12:00:00,29.02,29.24,28.95,28.95,32804.0,28.4917,28.7077,28.423,28.423,32804.0
2023-11-09 12:30:00,28.97,29.12,28.96,29.01,19100.0,28.4427,28.5899,28.4328,28.4819,19100.0
2023-11-09 13:00:00,29.03,29.04,28.33,28.58,129658.0,28.5016,28.5114,27.8143,28.0598,129658.0
2023-11-09 13:30:00,28.5,28.51,28.16,28.2,45382.0,27.9812,27.991,27.6474,27.6867,45382.0
2023-11-09 14:00:00,28.15,28.19,27.84,28.05,132485.0,27.6376,27.6769,27.3332,27.5394,132485.0
2023-11-09 14:30:00,28.04,28.13,27.72,27.74,89701.0,27.5296,27.6179,27.2154,27.235,89701.0
2023-11-09 15:00:00,27.72,27.87,27.66,27.74,129295.0,27.2154,27.3627,27.1565,27.235,129295.0
2023-11-09 15:30:00,27.76,27.79,27.6,27.77,198435.0,27.2547,27.2841,27.0976,27.2645,198435.0
2023-11-10 09:30:00,28.2,28.37,27.72,28.17,321673.0,27.6867,27.8536,27.2154,27.6572,321673.0
2023-11-10 10:00:00,28.14,28.15,27.68,27.72,154803.0,27.6278,27.6376,27.1761,27.2154,154803.0
2023-11-10 10:30:00,27.7,27.77,27.47,27.61,56172.0,27.1958,27.2645,26.97,27.1074,56172.0
2023-11-10 11:00:00,27.59,27.96,27.58,27.86,49653.0,27.0878,27.451,27.078,27.3529,49653.0
2023-11-10 11:30:00,27.82,27.91,27.7,27.83,24076.0,27.3136,27.402,27.1958,27.3234,24076.0
2023-11-10 12:00:00,27.85,28.03,27.85,27.98,47338.0,27.343,27.5198,27.343,27.4707,47338.0
2023-11-10 12:30:00,27.99,28.45,27.98,28.39,417904.0,27.4805,27.9321,27.4707,27.8732,417904.0
2023-11-10 13:00:00,28.38,28.72,28.31,28.65,175143.0,27.8634,28.1972,27.7947,28.1285,175143.0
2023-11-10 13:30:00,28.65,28.73,28.58,28.63,84643.0,28.1285,28.207,28.0598,28.1088,84643.0
2023-11-10 14:00:00,28.65,28.93,28.64,28.89,126466.0,28.1285,28.4034,28.1187,28.3641,126466.0
2023-11-10 14:30:00,28.87,28.89,28.76,28.77,57678.0,28.3445,28.3641,28.2365,28.2463,57678.0
2023-11-10 15:00:00,28.77,28.82,28.64,28.8,67448.0,28.2463,28.2954,28.1187,28.2758,67448.0
2023-11-10 15:30:00,28.81,28.81,28.61,28.67,81994.0,28.2856,28.2856,28.0892,28.1481,81994.0
2023-11-13 09:30:00,28.22,28.38,27.88,27.97,210595.0,27.7063,27.8634,27.3725,27.4609,210595.0
2023-11-13 10:00:00,27.94,28.13,27.83,28.07,78417.0,27.4314,27.6179,27.3234,27.559,78417.0
2023-11-13 10:30:00,28.07,28.32,28.0,28.28,93681.0,27.559,27.8045,27.4903,27.7652,93681.0
2023-11-13 11:00:00,28.27,28.68,28.27,28.68,84189.0,27.7554,28.1579,27.7554,28.1579,84189.0
2023-11-13 11:30:00,28.67,28.95,28.6,28.82,155297.0,28.1481,28.423,28.0794,28.2954,155297.0
2023-11-13 12:00:00,28.82,28.85,28.65,28.74,63629.0,28.2954,28.3248,28.1285,28.2168,63629.0
2023-11-13 12:30:00,28.74,28.75,28.55,28.7,37869.0,28.2168,28.2267,28.0303,28.1776,37869.0
2023-11-13 13:00:00,28.7,28.73,28.58,28.6,34969.0,28.1776,28.207,28.0598,28.0794,34969.0
2023-11-13 13:30:00,28.56,28.84,28.55,28.67,62815.0,28.0401,28.315,28.0303,28.1481,62815.0
2023-11-13 14:00:00,28.68,28.72,28.59,28.67,31193.0,28.1579,28.1972,28.0696,28.1481,31193.0
2023-11-13 14:30:00,28.68,28.76,28.63,28.7,23029.0,28.1579,28.2365,28.1088,28.1776,23029.0
2023-11-13 15:00:00,28.69,28.79,28.67,28.74,24489.0,28.1678,28.2659,28.1481,28.2168,24489.0
2023-11-13 15:30:00,28.72,28.8,28.66,28.67,163297.0,28.1972,28.2758,28.1383,28.1481,163297.0
2023-11-14 09:30:00,31.24,32.15,31.23,32.0,971080.0,30.6713,31.5648,30.6615,31.4175,971080.0
2023-11-14 10:00:00,31.99,32.43,31.86,32.39,375272.0,31.4077,31.8397,31.2801,31.8004,375272.0
2023-11-14 10:30:00,32.4,32.79,32.32,32.66,242025.0,31.8102,32.1931,31.7317,32.0655,242025.0
2023-11-14 11:00:00,32.67,33.07,32.67,32.99,173431.0,32.0753,32.468,32.0753,32.3895,173431.0
2023-11-14 11:30:00,32.98,33.15,32.61,32.63,227755.0,32.3797,32.5466,32.0164,32.036,227755.0
2023-11-14 12:00:00,32.63,32.69,32.38,32.46,182403.0,32.036,32.0949,31.7906,31.8691,182403.0
2023-11-14 12:30:00,32.47,32.75,32.47,32.72,124005.0,31.8789,32.1538,31.8789,32.1244,124005.0
2023-11-14 13:00:00,32.72,32.82,32.69,32.82,80194.0,32.1244,32.2226,32.0949,32.2226,80194.0
2023-11-14 13:30:00,32.84,32.97,32.73,32.74,116050.0,32.2422,32.3698,32.1342,32.144,116050.0
2023-11-14 14:00:00,32.72,32.77,32.59,32.74,90172.0,32.1244,32.1735,31.9968,32.144,90172.0
2023-11-14 14:30:00,32.74,32.87,32.74,32.87,79929.0,32.144,32.2717,32.144,32.2717,79929.0
2023-11-14 15:00:00,32.87,33.23,32.85,33.21,207359.0,32.2717,32.6251,32.252,32.6055,207359.0
2023-11-14 15:30:00,33.21,33.36,33.16,33.35,305980.0,32.6055,32.7527,32.5564,32.7429,305980.0
2023-11-15 09:30:00,33.35,34.1,33.18,34.07,356129.0,32.7429,33.4793,32.576,33.4498,356129.0
2023-11-15 10:00:00,34.09,34.86,34.09,34.8,461860.0,33.4695,34.2254,33.4695,34.1665,461860.0
2023-11-15 10:30:00,34.79,35.06,34.79,34.92,204203.0,34.1567,34.4218,34.1567,34.2843,204203.0
2023-11-15 11:00:00,34.93,35.21,34.65,34.73,220767.0,34.2942,34.5691,34.0193,34.0978,220767.0
2023-11-15 11:30:00,34.74,34.74,34.04,34.09,190244.0,34.1076,34.1076,33.4204,33.4695,190244.0
2023-11-15 12:00:00,34.09,34.33,33.97,34.31,187851.0,33.4695,33.7051,33.3516,33.6855,187851.0
2023-11-15 12:30:00,34.3,34.42,33.97,34.01,101472.0,33.6756,33.7935,33.3516,33.3909,101472.0
2023-11-15 13:00:00,34.01,34.04,33.39,33.71,210997.0,33.3909,33.4204,32.7822,33.0964,210997.0
2023-11-15 13:30:00,33.7,33.96,33.68,33.9,77440.0,33.0866,33.3418,33.0669,33.2829,77440.0
2023-11-15 14:00:00,33.91,34.0,33.5,33.75,214085.0,33.2927,33.3811,32.8902,33.1356,214085.0
2023-11-15 14:30:00,33.76,33.77,33.58,33.61,82844.0,33.1455,33.1553,32.9687,32.9982,82844.0
2023-11-15 15:00:00,33.62,33.76,33.56,33.67,96312.0,33.008,33.1455,32.9491,33.0571,96312.0
2023-11-15 15:30:00,33.67,33.74,33.46,33.56,190596.0,33.0571,33.1258,32.8509,32.9491,190596.0
2023-11-16 09:30:00,33.17,33.42,32.47,32.48,342288.0,32.5662,32.8117,31.8789,31.8888,342288.0
2023-11-16 10:00:00,32.48,32.56,31.85,32.18,221502.0,31.8888,31.9673,31.2702,31.5942,221502.0
2023-11-16 10:30:00,32.22,32.31,31.61,31.72,395572.0,31.6335,31.7219,31.0346,31.1426,395572.0
2023-11-16 11:00:00,31.74,32.04,31.68,31.75,136045.0,31.1622,31.4568,31.1033,31.1721,136045.0
2023-11-16 11:30:00,31.76,31.85,31.49,31.59,120451.0,31.1819,31.2702,30.9168,31.015,120451.0
2023-11-16 12:00:00,31.61,31.98,31.56,31.89,137836.0,31.0346,31.3979,30.9855,31.3095,137836.0
2023-11-16 12:30:00,31.88,32.18,31.86,31.95,103873.0,31.2997,31.5942,31.2801,31.3684,103873.0
2023-11-16 13:00:00,31.93,31.96,31.71,31.79,74340.0,31.3488,31.3782,31.1328,31.2113,74340.0
2023-11-16 13:30:00,31.81,31.9,31.64,31.78,30893.0,31.231,31.3193,31.0641,31.2015,30893.0
2023-11-16 14:00:00,31.79,31.9,31.75,31.8,26633.0,31.2113,31.3193,31.1721,31.2211,26633.0
2023-11-16 14:30:00,31.8,32.19,31.8,32.06,89643.0,31.2211,31.604,31.2211,31.4764,89643.0
2023-11-16 15:00:00,32.09,32.18,32.05,32.14,38341.0,31.5059,31.5942,31.4666,31.555,38341.0
2023-11-16 15:30:00,32.08,32.09,31.84,31.96,193399.0,31.496,31.5059,31.2604,31.3782,193399.0
2023-11-17 09:30:00,32.7,33.09,32.54,32.74,274256.0,32.1048,32.4877,31.9477,32.144,274256.0
2023-11-17 10:00:00,32.74,33.27,32.61,33.22,196091.0,32.144,32.6644,32.0164,32.6153,196091.0
2023-11-17 10:30:00,33.21,33.36,33.01,33.25,71312.0,32.6055,32.7527,32.4091,32.6447,71312.0
2023-11-17 11:00:00,33.26,33.26,32.88,32.91,48494.0,32.6546,32.6546,32.2815,32.3109,48494.0
2023-11-17 11:30:00,32.86,32.97,32.8,32.9,46883.0,32.2618,32.3698,32.2029,32.3011,46883.0
2023-11-17 12:00:00,32.93,33.18,32.92,33.04,40037.0,32.3306,32.576,32.3208,32.4386,40037.0
2023-11-17 12:30:00,33.04,33.19,33.02,33.17,16448.0,32.4386,32.5858,32.4189,32.5662,16448.0
2023-11-17 13:00:00,33.17,33.27,33.09,33.21,34997.0,32.5662,32.6644,32.4877,32.6055,34997.0
2023-11-17 13:30:00,33.24,33.33,33.16,33.25,29528.0,32.6349,32.7233,32.5564,32.6447,29528.0
2023-11-17 14:00:00,33.25,33.34,33.18,33.23,35838.0,32.6447,32.7331,32.576,32.6251,35838.0
2023-11-17 14:30:00,33.22,33.23,33.14,33.17,25874.0,32.6153,32.6251,32.5368,32.5662,25874.0
2023-11-17 15:00:00,33.18,33.3,33.13,33.23,39042.0,32.576,32.6938,32.5269,32.6251,39042.0
2023-11-17 15:30:00,33.24,33.27,33.01,33.2,101293.0,32.6349,32.6644,32.4091,32.5957,101293.0
2023-11-20 09:30:00,33.34,33.61,32.85,33.47,251325.0,32.7331,32.9982,32.252,32.8607,251325.0
2023-11-20 10:00:00,33.48,33.81,33.34,33.63,203562.0,32.8706,33.1946,32.7331,33.0178,203562.0
2023-11-20 10:30:00,33.58,33.8,33.5,33.78,66847.0,32.9687,33.1847,32.8902,33.1651,66847.0
2023-11-20 11:00:00,33.79,33.83,33.64,33.76,49206.0,33.1749,33.2142,33.0276,33.1455,49206.0
2023-11-20 11:30:00,33.71,33.79,33.62,33.65,38039.0,33.0964,33.1749,33.008,33.0375,38039.0
2023-11-20 12:00:00,33.63,33.78,33.59,33.67,25563.0,33.0178,33.1651,32.9786,33.0571,25563.0
2023-11-20 12:30:00,33.66,33.68,33.51,33.64,30034.0,33.0473,33.0669,32.9,33.0276,30034.0
2023-11-20 13:00:00,33.65,33.92,33.62,33.78,50358.0,33.0375,33.3026,33.008,33.1651,50358.0
2023-11-20 13:30:00,33.79,33.88,33.77,33.8,19081.0,33.1749,33.2633,33.1553,33.1847,19081.0
2023-11-20 14:00:00,33.8,33.82,33.57,33.61,53042.0,33.1847,33.2044,32.9589,32.9982,53042.0
2023-11-20 14:30:00,33.62,33.8,33.62,33.72,46193.0,33.008,33.1847,33.008,33.1062,46193.0
2023-11-20 15:00:00,33.71,33.78,33.67,33.76,75213.0,33.0964,33.1651,33.0571,33.1455,75213.0
2023-11-20 15:30:00,33.73,33.8,33.63,33.74,223597.0,33.116,33.1847,33.0178,33.1258,223597.0
2023-11-21 09:30:00,33.12,33.24,32.47,32.64,240239.0,32.5171,32.6349,31.8789,32.0459,240239.0
2023-11-21 10:00:00,32.63,32.99,32.63,32.72,87047.0,32.036,32.3895,32.036,32.1244,87047.0
2023-11-21 10:30:00,32.73,33.06,32.66,32.98,88885.0,32.1342,32.4582,32.0655,32.3797,88885.0
2023-11-21 11:00:00,32.98,33.05,32.68,32.76,39258.0,32.3797,32.4484,32.0851,32.1637,39258.0
2023-11-21 11:30:00,32.77,32.84,32.63,32.73,32344.0,32.1735,32.2422,32.036,32.1342,32344.0
2023-11-21 12:00:00,32.71,32.72,32.56,32.59,42586.0,32.1146,32.1244,31.9673,31.9968,42586.0
2023-11-21 12:30:00,32.61,32.82,32.6,32.78,24354.0,32.0164,32.2226,32.0066,32.1833,24354.0
2023-11-21 13:00:00,32.77,32.77,32.38,32.5,431505.0,32.1735,32.1735,31.7906,31.9084,431505.0
2023-11-21 13:30:00,32.5,32.62,32.45,32.48,58338.0,31.9084,32.0262,31.8593,31.8888,58338.0
2023-11-21 14:00:00,32.44,32.62,32.39,32.61,34746.0,31.8495,32.0262,31.8004,32.0164,34746.0
2023-11-21 14:30:00,32.62,32.63,32.45,32.52,54193.0,32.0262,32.036,31.8593,31.928,54193.0
2023-11-21 15:00:00,32.54,32.66,32.53,32.58,48556.0,31.9477,32.0655,31.9379,31.9869,48556.0
2023-11-21 15:30:00,32.6,32.6,32.36,32.43,175039.0,32.0066,32.0066,31.7709,31.8397,175039.0
2023-11-22 09:30:00,33.0,33.67,32.66,33.14,318927.0,32.3993,33.0571,32.0655,32.5368,318927.0
2023-11-22 10:00:00,33.23,33.26,32.78,33.24,67435.0,32.6251,32.6546,32.1833,32.6349,67435.0
2023-11-22 10:30:00,33.21,33.4,33.05,33.11,78745.0,32.6055,32.792,32.4484,32.5073,78745.0
2023-11-22 11:00:00,33.13,33.23,33.04,33.05,26273.0,32.5269,32.6251,32.4386,32.4484,26273.0
2023-11-22 11:30:00,33.07,33.33,33.06,33.32,30665.0,32.468,32.7233,32.4582,32.7135,30665.0
2023-11-22 12:00:00,33.33,33.36,32.95,32.95,47373.0,32.7233,32.7527,32.3502,32.3502,47373.0
2023-11-22 12:30:00,32.95,32.98,32.81,32.89,62329.0,32.3502,32.3797,32.2128,32.2913,62329.0
2023-11-22 13:00:00,32.9,33.03,32.88,33.02,31735.0,32.3011,32.4288,32.2815,32.4189,31735.0
2023-11-22 13:30:00,33.03,33.03,32.93,32.95,18225.0,32.4288,32.4288,32.3306,32.3502,18225.0
2023-11-22 14:00:00,32.99,33.03,32.91,32.98,31264.0,32.3895,32.4288,32.3109,32.3797,31264.0
2023-11-22 14:30:00,32.98,32.99,32.62,32.88,125974.0,32.3797,32.3895,32.0262,32.2815,125974.0
2023-11-22 15:00:00,32.89,33.09,32.88,33.09,76299.0,32.2913,32.4877,32.2815,32.4877,76299.0
2023-11-22 15:30:00,33.09,33.14,32.97,32.98,51912.0,32.4877,32.5368,32.3698,32.3797,51912.0
2023-11-24 09:30:00,32.93,33.52,32.8,33.4,126609.0,32.3306,32.9098,32.2029,32.792,126609.0
2023-11-24 10:00:00,33.4,33.78,33.4,33.76,61730.0,32.792,33.1651,32.792,33.1455,61730.0
2023-11-24 10:30:00,33.74,33.85,33.53,33.72,49962.0,33.1258,33.2338,32.9197,33.1062,49962.0
2023-11-24 11:00:00,33.71,33.74,33.53,33.54,18938.0,33.0964,33.1258,32.9197,32.9295,18938.0
2023-11-24 11:30:00,33.62,33.63,33.47,33.47,30676.0,33.008,33.0178,32.8607,32.8607,30676.0
2023-11-24 12:00:00,33.47,33.62,33.46,33.55,21985.0,32.8607,33.008,32.8509,32.9393,21985.0
2023-11-24 12:30:00,33.55,33.69,33.52,33.62,43862.0,32.9393,33.0767,32.9098,33.008,43862.0
2023-11-27 09:30:00,33.18,33.21,32.45,32.92,166448.0,32.576,32.6055,31.8593,32.3208,166448.0
2023-11-27 10:00:00,32.91,33.28,32.83,33.18,165377.0,32.3109,32.6742,32.2324,32.576,165377.0
2023-11-27 10:30:00,33.23,33.34,33.17,33.25,24369.0,32.6251,32.7331,32.5662,32.6447,24369.0
2023-11-27 11:00:00,33.2,33.25,33.06,33.25,49879.0,32.5957,32.6447,32.4582,32.6447,49879.0
2023-11-27 11:30:00,33.24,33.33,33.11,33.2,18688.0,32.6349,32.7233,32.5073,32.5957,18688.0
2023-11-27 12:00:00,33.1,33.25,33.08,33.15,223765.0,32.4975,32.6447,32.4778,32.5466,223765.0
2023-11-27 12:30:00,33.16,33.33,33.16,33.25,28869.0,32.5564,32.7233,32.5564,32.6447,28869.0
2023-11-27 13:00:00,33.21,33.42,33.18,33.29,111130.0,32.6055,32.8117,32.576,32.684,111130.0
2023-11-27 13:30:00,33.3,33.36,33.23,33.26,53179.0,32.6938,32.7527,32.6251,32.6546,53179.0
2023-11-27 14:00:00,33.27,33.4,33.27,33.36,20884.0,32.6644,32.792,32.6644,32.7527,20884.0
2023-11-27 14:30:00,33.37,33.44,33.24,33.39,79037.0,32.7626,32.8313,32.6349,32.7822,79037.0
2023-11-27 15:00:00,33.38,33.46,33.35,33.42,74788.0,32.7724,32.8509,32.7429,32.8117,74788.0
2023-11-27 15:30:00,33.43,33.5,33.27,33.31,115290.0,32.8215,32.8902,32.6644,32.7037,115290.0
2023-11-28 09:30:00,33.21,33.21,32.43,32.62,331524.0,32.6055,32.6055,31.8397,32.0262,331524.0
2023-11-28 10:00:00,32.64,32.92,32.57,32.8,75360.0,32.0459,32.3208,31.9771,32.2029,75360.0
2023-11-28 10:30:00,32.76,33.36,32.7,33.36,87242.0,32.1637,32.7527,32.1048,32.7527,87242.0
2023-11-28 11:00:00,33.37,33.43,33.2,33.28,41591.0,32.7626,32.8215,32.5957,32.6742,41591.0
2023-11-28 11:30:00,33.3,33.53,33.3,33.39,53443.0,32.6938,32.9197,32.6938,32.7822,53443.0
2023-11-28 12:00:00,33.38,33.41,33.13,33.16,44346.0,32.7724,32.8018,32.5269,32.5564,44346.0
2023-11-28 12:30:00,33.14,33.16,32.93,32.97,27265.0,32.5368,32.5564,32.3306,32.3698,27265.0
2023-11-28 13:00:00,32.93,32.93,32.62,32.77,193546.0,32.3306,32.3306,32.0262,32.1735,193546.0
2023-11-28 13:30:00,32.76,32.84,32.7,32.78,30366.0,32.1637,32.2422,32.1048,32.1833,30366.0
2023-11-28 14:00:00,32.78,32.91,32.78,32.78,20207.0,32.1833,32.3109,32.1833,32.1833,20207.0
2023-11-28 14:30:00,32.78,32.99,32.74,32.97,21776.0,32.1833,32.3895,32.144,32.3698,21776.0
2023-11-28 15:00:00,32.98,32.99,32.84,32.95,21204.0,32.3797,32.3895,32.2422,32.3502,21204.0
2023-11-28 15:30:00,32.94,32.99,32.78,32.88,48945.0,32.3404,32.3895,32.1833,32.2815,48945.0
2023-11-29 09:30:00,33.73,34.87,33.71,34.84,653442.0,33.116,34.2353,33.0964,34.2058,653442.0
2023-11-29 10:00:00,34.87,34.93,33.98,34.32,219592.0,34.2353,34.2942,33.3615,33.6953,219592.0
2023-11-29 10:30:00,34.3,34.32,33.96,34.12,185302.0,33.6756,33.6953,33.3418,33.4989,185302.0
2023-11-29 11:00:00,34.11,34.22,33.65,33.65,210757.0,33.4891,33.5971,33.0375,33.0375,210757.0
2023-11-29 11:30:00,33.67,33.94,33.56,33.9,30341.0,33.0571,33.3222,32.9491,33.2829,30341.0
2023-11-29 12:00:00,33.92,34.0,33.84,33.94,54645.0,33.3026,33.3811,33.224,33.3222,54645.0
2023-11-29 12:30:00,33.96,34.06,33.88,34.01,103704.0,33.3418,33.44,33.2633,33.3909,103704.0
2023-11-29 13:00:00,33.98,34.0,33.87,33.93,19384.0,33.3615,33.3811,33.2535,33.3124,19384.0
2023-11-29 13:30:00,33.93,33.99,33.81,33.96,28059.0,33.3124,33.3713,33.1946,33.3418,28059.0
2023-11-29 14:00:00,33.95,34.05,33.87,33.89,47852.0,33.332,33.4302,33.2535,33.2731,47852.0
2023-11-29 14:30:00,33.89,33.89,33.65,33.76,55904.0,33.2731,33.2731,33.0375,33.1455,55904.0
2023-11-29 15:00:00,33.75,33.77,33.44,33.5,117390.0,33.1356,33.1553,32.8313,32.8902,117390.0
2023-11-29 15:30:00,33.47,33.53,33.26,33.4,88642.0,32.8607,32.9197,32.6546,32.792,88642.0
2023-11-30 09:30:00,33.99,34.18,33.28,33.96,200313.0,33.3713,33.5578,32.6742,33.3418,200313.0
2023-11-30 10:00:00,33.99,34.16,33.7,34.0,93215.0,33.3713,33.5382,33.0866,33.3811,93215.0
2023-11-30 10:30:00,34.02,34.12,33.69,34.11,122255.0,33.4007,33.4989,33.0767,33.4891,122255.0
2023-11-30 11:00:00,34.12,34.29,33.85,33.89,56975.0,33.4989,33.6658,33.2338,33.2731,56975.0
2023-11-30 11:30:00,33.85,33.97,33.56,33.56,42220.0,33.2338,33.3516,32.9491,32.9491,42220.0
2023-11-30 12:00:00,33.55,33.75,33.42,33.44,41563.0,32.9393,33.1356,32.8117,32.8313,41563.0
2023-11-30 12:30:00,33.47,33.7,33.42,33.66,34955.0,32.8607,33.0866,32.8117,33.0473,34955.0
2023-11-30 13:00:00,33.67,33.82,33.51,33.66,29502.0,33.0571,33.2044,32.9,33.0473,29502.0
2023-11-30 13:30:00,33.65,33.71,33.55,33.62,41649.0,33.0375,33.0964,32.9393,33.008,41649.0
2023-11-30 14:00:00,33.65,33.77,33.65,33.72,46330.0,33.0375,33.1553,33.0375,33.1062,46330.0
2023-11-30 14:30:00,33.7,33.91,33.7,33.9,86370.0,33.0866,33.2927,33.0866,33.2829,86370.0
2023-11-30 15:00:00,33.9,33.9,33.54,33.55,45784.0,33.2829,33.2829,32.9295,32.9393,45784.0
2023-11-30 15:30:00,33.55,33.81,33.5,33.72,94856.0,32.9393,33.1946,32.8902,33.1062,94856.0
2023-12-01 09:30:00,33.47,34.02,32.92,33.99,186706.0,32.8607,33.4007,32.3208,33.3713,186706.0
2023-12-01 10:00:00,34.01,34.51,34.0,34.29,209508.0,33.3909,33.8818,33.3811,33.6658,209508.0
2023-12-01 10:30:00,34.3,34.9,34.24,34.84,129860.0,33.6756,34.2647,33.6167,34.2058,129860.0
2023-12-01 11:00:00,34.71,35.7,34.28,35.68,490100.0,34.0782,35.0502,33.656,35.0305,490100.0
2023-12-01 11:30:00,35.69,36.08,35.43,35.98,182776.0,35.0403,35.4232,34.7851,35.3251,182776.0
2023-12-01 12:00:00,35.99,36.21,35.94,36.15,132264.0,35.3349,35.5509,35.2858,35.492,132264.0
2023-12-01 12:30:00,36.12,36.57,36.1,36.51,77931.0,35.4625,35.9043,35.4429,35.8454,77931.0
2023-12-01 13:00:00,36.54,36.55,36.16,36.16,84925.0,35.8749,35.8847,35.5018,35.5018,84925.0
2023-12-01 13:30:00,36.14,36.26,36.06,36.18,64119.0,35.4821,35.6,35.4036,35.5214,64119.0
2023-12-01 14:00:00,36.19,36.38,36.09,36.15,36158.0,35.5312,35.7178,35.4331,35.492,36158.0
2023-12-01 14:30:00,36.15,36.23,36.08,36.22,53190.0,35.492,35.5705,35.4232,35.5607,53190.0
2023-12-01 15:00:00,36.22,36.43,36.09,36.42,42912.0,35.5607,35.7669,35.4331,35.757,42912.0
2023-12-01 15:30:00,36.43,36.84,36.41,36.73,254042.0,35.7669,36.1694,35.7472,36.0614,254042.0
2023-12-04 09:30:00,36.3,37.65,36.16,36.92,487099.0,35.6392,36.9647,35.5018,36.2479,487099.0
2023-12-04 10:00:00,36.91,37.36,36.69,36.84,233776.0,36.2381,36.6799,36.0221,36.1694,233776.0
2023-12-04 10:30:00,36.84,37.26,36.7,36.76,166686.0,36.1694,36.5818,36.0319,36.0909,166686.0
2023-12-04 11:00:00,36.75,37.25,36.67,37.06,90830.0,36.081,36.5719,36.0025,36.3854,90830.0
2023-12-04 11:30:00,37.03,37.47,36.94,37.45,59509.0,36.3559,36.7879,36.2676,36.7683,59509.0
2023-12-04 12:00:00,37.46,37.67,37.37,37.64,82871.0,36.7781,36.9843,36.6898,36.9548,82871.0
2023-12-04 12:30:00,37.65,37.88,37.59,37.87,106564.0,36.9647,37.1905,36.9057,37.1806,106564.0
2023-12-04 13:00:00,37.88,37.88,37.45,37.45,90310.0,37.1905,37.1905,36.7683,36.7683,90310.0
2023-12-04 13:30:00,37.45,37.55,37.37,37.44,41592.0,36.7683,36.8665,36.6898,36.7585,41592.0
2023-12-04 14:00:00,37.48,37.57,37.3,37.5,55109.0,36.7977,36.8861,36.621,36.8174,55109.0
2023-12-04 14:30:00,37.52,37.69,37.49,37.66,58390.0,36.837,37.0039,36.8076,36.9745,58390.0
2023-12-04 15:00:00,37.67,37.73,37.59,37.61,54472.0,36.9843,37.0432,36.9057,36.9254,54472.0
2023-12-04 15:30:00,37.67,37.92,37.57,37.85,109240.0,36.9843,37.2297,36.8861,37.161,109240.0
2023-12-05 09:30:00,37.3,37.3,36.39,36.72,278048.0,36.621,36.621,35.7276,36.0516,278048.0
2023-12-05 10:00:00,36.74,37.2,36.55,36.73,124506.0,36.0712,36.5228,35.8847,36.0614,124506.0
2023-12-05 10:30:00,36.75,36.93,36.42,36.92,75061.0,36.081,36.2578,35.757,36.2479,75061.0
2023-12-05 11:00:00,36.92,36.98,36.54,36.96,55878.0,36.2479,36.3069,35.8749,36.2872,55878.0
2023-12-05 11:30:00,36.9,37.16,36.47,36.61,54950.0,36.2283,36.4836,35.8061,35.9436,54950.0
2023-12-05 12:00:00,36.62,36.67,36.47,36.49,34916.0,35.9534,36.0025,35.8061,35.8258,34916.0
2023-12-05 12:30:00,36.47,36.49,36.1,36.48,107588.0,35.8061,35.8258,35.4429,35.816,107588.0
2023-12-05 13:00:00,36.47,36.65,36.36,36.52,26026.0,35.8061,35.9829,35.6981,35.8552,26026.0
2023-12-05 13:30:00,36.49,36.58,36.32,36.41,42602.0,35.8258,35.9141,35.6589,35.7472,42602.0
2023-12-05 14:00:00,36.44,36.6,36.38,36.5,15126.0,35.7767,35.9338,35.7178,35.8356,15126.0
2023-12-05 14:30:00,36.51,36.66,36.38,36.57,31504.0,35.8454,35.9927,35.7178,35.9043,31504.0
2023-12-05 15:00:00,36.54,36.61,36.42,36.44,70476.0,35.8749,35.9436,35.757,35.7767,70476.0
2023-12-05 15:30:00,36.41,36.43,36.23,36.34,101628.0,35.7472,35.7669,35.5705,35.6785,101628.0
2023-12-06 09:30:00,37.11,38.12,36.83,38.05,489027.0,36.4345,37.4261,36.1596,37.3574,489027.0
2023-12-06 10:00:00,38.06,38.4,37.57,37.6,587451.0,37.3672,37.701,36.8861,36.9156,587451.0
2023-12-06 10:30:00,37.6,38.03,37.41,37.47,189311.0,36.9156,37.3377,36.729,36.7879,189311.0
2023-12-06 11:00:00,37.44,37.72,37.31,37.42,189740.0,36.7585,37.0334,36.6308,36.7388,189740.0
2023-12-06 11:30:00,37.4,37.43,37.1,37.31,104417.0,36.7192,36.7487,36.4247,36.6308,104417.0
2023-12-06 12:00:00,37.28,37.29,37.07,37.16,39496.0,36.6014,36.6112,36.3952,36.4836,39496.0
2023-12-06 12:30:00,37.07,37.3,36.9,36.9,39116.0,36.3952,36.621,36.2283,36.2283,39116.0
2023-12-06 13:00:00,36.92,37.1,36.75,37.09,53482.0,36.2479,36.4247,36.081,36.4148,53482.0
2023-12-06 13:30:00,37.07,37.19,37.02,37.12,20133.0,36.3952,36.513,36.3461,36.4443,20133.0
2023-12-06 14:00:00,37.13,37.17,36.73,36.75,59226.0,36.4541,36.4934,36.0614,36.081,59226.0
2023-12-06 14:30:00,36.75,37.01,36.75,36.77,83402.0,36.081,36.3363,36.081,36.1007,83402.0
2023-12-06 15:00:00,36.73,36.83,36.07,36.1,81230.0,36.0614,36.1596,35.4134,35.4429,81230.0
2023-12-06 15:30:00,36.08,36.26,35.97,36.09,186360.0,35.4232,35.6,35.3152,35.4331,186360.0
2023-12-07 09:30:00,36.28,36.56,35.7,36.35,268774.0,35.6196,35.8945,35.0502,35.6883,268774.0
2023-12-07 10:00:00,36.35,36.72,36.11,36.64,122026.0,35.6883,36.0516,35.4527,35.973,122026.0
2023-12-07 10:30:00,36.67,36.74,36.22,36.49,68160.0,36.0025,36.0712,35.5607,35.8258,68160.0
2023-12-07 11:00:00,36.54,36.7,36.11,36.4,62507.0,35.8749,36.0319,35.4527,35.7374,62507.0
2023-12-07 11:30:00,36.39,36.53,36.33,36.41,39370.0,35.7276,35.865,35.6687,35.7472,39370.0
2023-12-07 12:00:00,36.42,36.51,36.3,36.47,35560.0,35.757,35.8454,35.6392,35.8061,35560.0
2023-12-07 12:30:00,36.47,36.83,36.44,36.6,73477.0,35.8061,36.1596,35.7767,35.9338,73477.0
2023-12-07 13:00:00,36.6,36.72,36.58,36.68,66556.0,35.9338,36.0516,35.9141,36.0123,66556.0
2023-12-07 13:30:00,36.68,36.77,36.65,36.71,43697.0,36.0123,36.1007,35.9829,36.0418,43697.0
2023-12-07 14:00:00,36.68,36.88,36.68,36.82,31805.0,36.0123,36.2087,36.0123,36.1498,31805.0
2023-12-07 14:30:00,36.82,36.91,36.58,36.6,88903.0,36.1498,36.2381,35.9141,35.9338,88903.0
2023-12-07 15:00:00,36.58,36.74,36.58,36.71,61201.0,35.9141,36.0712,35.9141,36.0418,61201.0
2023-12-07 15:30:00,36.71,36.95,36.62,36.93,177747.0,36.0418,36.2774,35.9534,36.2578,177747.0
2023-12-08 09:30:00,36.67,37.83,36.55,37.45,558754.0,36.0025,37.1414,35.8847,36.7683,558754.0
2023-12-08 10:00:00,37.43,38.25,37.4,37.97,204970.0,36.7487,37.5537,36.7192,37.2788,204970.0
2023-12-08 10:30:00,37.99,38.09,37.58,37.7,122529.0,37.2985,37.3966,36.8959,37.0137,122529.0
2023-12-08 11:00:00,37.69,37.74,37.01,37.22,100224.0,37.0039,37.053,36.3363,36.5425,100224.0
2023-12-08 11:30:00,37.27,37.43,37.07,37.17,89490.0,36.5916,36.7487,36.3952,36.4934,89490.0
2023-12-08 12:00:00,37.22,37.25,36.84,37.18,42380.0,36.5425,36.5719,36.1694,36.5032,42380.0
2023-12-08 12:30:00,37.19,37.31,37.1,37.28,70342.0,36.513,36.6308,36.4247,36.6014,70342.0
2023-12-08 13:00:00,37.26,37.65,37.26,37.62,92127.0,36.5818,36.9647,36.5818,36.9352,92127.0
2023-12-08 13:30:00,37.62,37.63,37.43,37.59,49123.0,36.9352,36.945,36.7487,36.9057,49123.0
2023-12-08 14:00:00,37.59,37.78,37.5,37.78,38921.0,36.9057,37.0923,36.8174,37.0923,38921.0
2023-12-08 14:30:00,37.79,37.86,37.64,37.76,119834.0,37.1021,37.1708,36.9548,37.0727,119834.0
2023-12-08 15:00:00,37.75,37.86,37.62,37.82,55407.0,37.0628,37.1708,36.9352,37.1316,55407.0
2023-12-08 15:30:00,37.82,37.97,37.62,37.67,104661.0,37.1316,37.2788,36.9352,36.9843,104661.0
2023-12-11 09:30:00,37.6,38.16,37.21,37.35,263750.0,36.9156,37.4654,36.5327,36.6701,263750.0
2023-12-11 10:00:00,37.36,37.64,37.15,37.3,42028.0,36.6799,36.9548,36.4738,36.621,42028.0
2023-12-11 10:30:00,37.3,37.6,37.29,37.53,73945.0,36.621,36.9156,36.6112,36.8468,73945.0
2023-12-11 11:00:00,37.53,37.68,37.24,37.29,37504.0,36.8468,36.9941,36.5621,36.6112,37504.0
2023-12-11 11:30:00,37.3,37.74,37.18,37.74,49789.0,36.621,37.053,36.5032,37.053,49789.0
2023-12-11 12:00:00,37.75,37.75,37.5,37.61,9028.0,37.0628,37.0628,36.8174,36.9254,9028.0
2023-12-11 12:30:00,37.6,37.82,37.55,37.72,108090.0,36.9156,37.1316,36.8665,37.0334,108090.0
2023-12-11 13:00:00,37.7,37.93,37.61,37.92,34809.0,37.0137,37.2396,36.9254,37.2297,34809.0
2023-12-11 13:30:00,37.9,37.92,37.82,37.91,23369.0,37.2101,37.2297,37.1316,37.2199,23369.0
2023-12-11 14:00:00,37.92,38.01,37.83,38.0,67772.0,37.2297,37.3181,37.1414,37.3083,67772.0
2023-12-11 14:30:00,38.0,38.05,37.92,37.93,88381.0,37.3083,37.3574,37.2297,37.2396,88381.0
2023-12-11 15:00:00,37.9,37.97,37.82,37.87,39783.0,37.2101,37.2788,37.1316,37.1806,39783.0
2023-12-11 15:30:00,37.86,37.92,37.8,37.91,75751.0,37.1708,37.2297,37.1119,37.2199,75751.0
2023-12-12 09:30:00,37.76,37.76,36.8,37.2,290500.0,37.0727,37.0727,36.1301,36.5228,290500.0
2023-12-12 10:00:00,37.21,37.48,37.03,37.32,75438.0,36.5327,36.7977,36.3559,36.6407,75438.0
2023-12-12 10:30:00,37.32,37.72,37.32,37.72,43857.0,36.6407,37.0334,36.6407,37.0334,43857.0
2023-12-12 11:00:00,37.7,37.7,37.22,37.3,89532.0,37.0137,37.0137,36.5425,36.621,89532.0
2023-12-12 11:30:00,37.33,37.39,37.19,37.39,101082.0,36.6505,36.7094,36.513,36.7094,101082.0
2023-12-12 12:00:00,37.36,37.46,37.25,37.42,22315.0,36.6799,36.7781,36.5719,36.7388,22315.0
2023-12-12 12:30:00,37.43,37.51,37.29,37.3,11603.0,36.7487,36.8272,36.6112,36.621,11603.0
2023-12-12 13:00:00,37.28,37.73,37.25,37.72,59278.0,36.6014,37.0432,36.5719,37.0334,59278.0
2023-12-12 13:30:00,37.72,37.89,37.72,37.85,17508.0,37.0334,37.2003,37.0334,37.161,17508.0
2023-12-12 14:00:00,37.88,38.0,37.79,37.93,29553.0,37.1905,37.3083,37.1021,37.2396,29553.0
2023-12-12 14:30:00,37.92,38.06,37.92,38.05,47800.0,37.2297,37.3672,37.2297,37.3574,47800.0
2023-12-12 15:00:00,38.07,38.17,38.03,38.14,109210.0,37.377,37.4752,37.3377,37.4457,109210.0
2023-12-12 15:30:00,38.11,38.11,37.66,37.78,88350.0,37.4163,37.4163,36.9745,37.0923,88350.0
2023-12-13 09:30:00,37.81,38.1,37.54,37.6,127885.0,37.1217,37.4065,36.8567,36.9156,127885.0
2023-12-13 10:00:00,37.62,37.91,37.62,37.73,49381.0,36.9352,37.2199,36.9352,37.0432,49381.0
2023-12-13 10:30:00,37.72,38.04,37.65,38.03,25655.0,37.0334,37.3476,36.9647,37.3377,25655.0
2023-12-13 11:00:00,38.05,38.06,37.82,37.84,34224.0,37.3574,37.3672,37.1316,37.1512,34224.0
2023-12-13 11:30:00,37.84,37.84,37.6,37.65,31291.0,37.1512,37.1512,36.9156,36.9647,31291.0
2023-12-13 12:00:00,37.62,37.62,37.4,37.42,48468.0,36.9352,36.9352,36.7192,36.7388,48468.0
2023-12-13 12:30:00,37.4,37.46,37.3,37.38,18636.0,36.7192,36.7781,36.621,36.6996,18636.0
2023-12-13 13:00:00,37.38,37.38,36.98,37.06,43106.0,36.6996,36.6996,36.3069,36.3854,43106.0
2023-12-13 13:30:00,37.05,37.27,36.98,37.21,28427.0,36.3756,36.5916,36.3069,36.5327,28427.0
2023-12-13 14:00:00,37.24,39.45,37.24,39.45,596256.0,36.5621,38.7319,36.5621,38.7319,596256.0
2023-12-13 14:30:00,39.44,41.09,39.19,40.98,632166.0,38.7221,40.342,38.4766,40.234,632166.0
2023-12-13 15:00:00,41.02,41.72,40.42,40.86,891188.0,40.2733,40.9606,39.6842,40.1162,891188.0
2023-12-13 15:30:00,40.86,41.81,40.8,41.78,411936.0,40.1162,41.0489,40.0573,41.0195,411936.0
2023-12-14 09:30:00,43.85,45.91,43.83,45.27,845386.0,43.0518,45.0743,43.0322,44.4459,845386.0
2023-12-14 10:00:00,45.27,45.4,43.88,44.56,453468.0,44.4459,44.5736,43.0812,43.7489,453468.0
2023-12-14 10:30:00,44.54,44.75,43.97,44.58,161759.0,43.7292,43.9354,43.1696,43.7685,161759.0
2023-12-14 11:00:00,44.55,45.12,44.43,44.8,239795.0,43.7391,44.2987,43.6212,43.9845,239795.0
2023-12-14 11:30:00,44.81,45.32,44.79,45.16,281161.0,43.9943,44.495,43.9747,44.3379,281161.0
2023-12-14 12:00:00,45.15,45.43,45.06,45.21,128065.0,44.3281,44.603,44.2398,44.387,128065.0
2023-12-14 12:30:00,45.21,45.47,44.74,44.75,142635.0,44.387,44.6423,43.9256,43.9354,142635.0
2023-12-14 13:00:00,44.73,44.88,44.15,44.17,212600.0,43.9158,44.063,43.3463,43.366,212600.0
2023-12-14 13:30:00,44.16,44.59,43.62,44.05,245106.0,43.3562,43.7783,42.826,43.2482,245106.0
2023-12-14 14:00:00,44.05,44.46,44.03,44.44,103622.0,43.2482,43.6507,43.2285,43.6311,103622.0
2023-12-14 14:30:00,44.33,44.79,44.31,44.78,65415.0,43.5231,43.9747,43.5034,43.9649,65415.0
2023-12-14 15:00:00,44.78,45.34,44.71,45.16,113954.0,43.9649,44.5147,43.8961,44.3379,113954.0
2023-12-14 15:30:00,45.17,45.44,44.86,45.07,149907.0,44.3478,44.6129,44.0434,44.2496,149907.0
2023-12-15 09:30:00,45.19,45.43,44.2,44.65,408901.0,44.3674,44.603,43.3954,43.8372,408901.0
2023-12-15 10:00:00,44.73,45.07,44.49,44.8,183052.0,43.9158,44.2496,43.6801,43.9845,183052.0
2023-12-15 10:30:00,44.79,45.58,44.68,45.33,197354.0,43.9747,44.7503,43.8667,44.5049,197354.0
2023-12-15 11:00:00,45.36,45.51,44.5,44.62,163454.0,44.5343,44.6816,43.69,43.8078,163454.0
2023-12-15 11:30:00,44.59,44.71,44.27,44.59,196351.0,43.7783,43.8961,43.4642,43.7783,196351.0
2023-12-15 12:00:00,44.61,44.74,44.45,44.61,202699.0,43.798,43.9256,43.6409,43.798,202699.0
2023-12-15 12:30:00,44.62,44.65,43.94,43.99,320615.0,43.8078,43.8372,43.1402,43.1892,320615.0
2023-12-15 13:00:00,43.94,43.99,43.63,43.99,229478.0,43.1402,43.1892,42.8358,43.1892,229478.0
2023-12-15 13:30:00,43.99,44.03,43.21,43.29,263198.0,43.1892,43.2285,42.4234,42.502,263198.0
2023-12-15 14:00:00,43.28,43.68,43.16,43.49,239077.0,42.4922,42.8849,42.3744,42.6983,239077.0
2023-12-15 14:30:00,43.47,43.74,43.47,43.68,120927.0,42.6787,42.9438,42.6787,42.8849,120927.0
2023-12-15 15:00:00,43.68,44.2,43.66,44.11,148458.0,42.8849,43.3954,42.8653,43.3071,148458.0
2023-12-15 15:30:00,44.12,44.28,43.82,43.83,334089.0,43.3169,43.474,43.0223,43.0322,334089.0
2023-12-18 09:30:00,44.52,44.99,43.75,44.77,403462.0,43.7096,44.171,42.9536,43.955,403462.0
2023-12-18 10:00:00,44.85,45.05,44.27,44.37,101257.0,44.0336,44.23,43.4642,43.5623,101257.0
2023-12-18 10:30:00,44.34,44.43,43.65,43.97,128210.0,43.5329,43.6212,42.8554,43.1696,128210.0
2023-12-18 11:00:00,43.92,44.17,43.74,44.03,105707.0,43.1205,43.366,42.9438,43.2285,105707.0
2023-12-18 11:30:00,44.02,44.05,43.88,43.96,48860.0,43.2187,43.2482,43.0812,43.1598,48860.0
2023-12-18 12:00:00,43.96,44.36,43.96,44.21,88272.0,43.1598,43.5525,43.1598,43.4052,88272.0
2023-12-18 12:30:00,44.22,44.31,43.89,44.09,38560.0,43.4151,43.5034,43.0911,43.2874,38560.0
2023-12-18 13:00:00,44.04,44.11,43.84,43.88,63788.0,43.2383,43.3071,43.042,43.0812,63788.0
2023-12-18 13:30:00,43.85,43.98,43.81,43.92,59143.0,43.0518,43.1794,43.0125,43.1205,59143.0
2023-12-18 14:00:00,43.93,44.01,43.71,43.82,112718.0,43.1303,43.2089,42.9143,43.0223,112718.0
2023-12-18 14:30:00,43.83,44.14,43.65,44.02,64847.0,43.0322,43.3365,42.8554,43.2187,64847.0
2023-12-18 15:00:00,44.01,44.29,43.94,44.11,65093.0,43.2089,43.4838,43.1402,43.3071,65093.0
2023-12-18 15:30:00,44.1,44.15,43.87,43.91,113034.0,43.2972,43.3463,43.0714,43.1107,113034.0
2023-12-19 09:30:00,44.86,46.33,44.53,46.27,535915.0,44.0434,45.4867,43.7194,45.4277,535915.0
2023-12-19 10:00:00,46.29,46.38,45.6,45.81,578984.0,45.4474,45.5357,44.7699,44.9761,578984.0
2023-12-19 10:30:00,45.77,46.11,45.7,45.99,98396.0,44.9368,45.2707,44.8681,45.1528,98396.0
2023-12-19 11:00:00,45.99,46.26,45.96,46.07,81080.0,45.1528,45.4179,45.1234,45.2314,81080.0
2023-12-19 11:30:00,46.09,46.11,45.65,45.65,66117.0,45.251,45.2707,44.819,44.819,66117.0
2023-12-19 12:00:00,45.62,45.78,45.54,45.77,191029.0,44.7896,44.9467,44.711,44.9368,191029.0
2023-12-19 12:30:00,45.75,46.0,45.74,45.97,59160.0,44.9172,45.1627,44.9074,45.1332,59160.0
2023-12-19 13:00:00,45.98,46.03,45.8,45.88,33946.0,45.143,45.1921,44.9663,45.0448,33946.0
2023-12-19 13:30:00,45.9,46.23,45.9,46.1,73041.0,45.0645,45.3885,45.0645,45.2608,73041.0
2023-12-19 14:00:00,46.11,46.24,46.1,46.23,89015.0,45.2707,45.3983,45.2608,45.3885,89015.0
2023-12-19 14:30:00,46.24,46.25,46.1,46.18,45034.0,45.3983,45.4081,45.2608,45.3394,45034.0
2023-12-19 15:00:00,46.2,46.52,46.2,46.52,94377.0,45.359,45.6732,45.359,45.6732,94377.0
2023-12-19 15:30:00,46.52,46.7,46.39,46.5,170924.0,45.6732,45.8499,45.5456,45.6536,170924.0
2023-12-20 09:30:00,46.11,46.48,45.53,46.03,265611.0,45.3585,45.7224,44.7879,45.2798,265611.0
2023-12-20 10:00:00,46.01,47.15,45.92,47.13,426089.0,45.2601,46.3815,45.1716,46.3618,426089.0
2023-12-20 10:30:00,47.1,47.73,47.09,47.26,228857.0,46.3323,46.9521,46.3225,46.4897,228857.0
2023-12-20 11:00:00,47.22,47.45,47.13,47.34,79758.0,46.4504,46.6766,46.3618,46.5684,79758.0
2023-12-20 11:30:00,47.34,47.36,47.1,47.16,60953.0,46.5684,46.5881,46.3323,46.3913,60953.0
2023-12-20 12:00:00,47.18,47.46,47.15,47.4,43177.0,46.411,46.6865,46.3815,46.6274,43177.0
2023-12-20 12:30:00,47.43,47.7,47.3,47.59,115027.0,46.6569,46.9225,46.5291,46.8143,115027.0
2023-12-20 13:00:00,47.57,47.58,47.27,47.3,86073.0,46.7947,46.8045,46.4996,46.5291,86073.0
2023-12-20 13:30:00,47.36,47.59,47.32,47.33,41420.0,46.5881,46.8143,46.5487,46.5586,41420.0
2023-12-20 14:00:00,47.33,47.37,47.04,47.13,55302.0,46.5586,46.5979,46.2733,46.3618,55302.0
2023-12-20 14:30:00,47.12,47.16,44.82,45.24,323549.0,46.352,46.3913,44.0895,44.5026,323549.0
2023-12-20 15:00:00,45.18,45.6,44.35,44.35,412562.0,44.4436,44.8568,43.6271,43.6271,412562.0
2023-12-20 15:30:00,44.41,44.68,43.57,43.59,409863.0,43.6862,43.9518,42.8599,42.8795,409863.0
2023-12-21 09:30:00,45.07,45.86,44.94,45.1,450921.0,44.3354,45.1125,44.2075,44.3649,450921.0
2023-12-21 10:00:00,45.12,45.6,44.64,44.94,119292.0,44.3846,44.8568,43.9124,44.2075,119292.0
2023-12-21 10:30:00,44.99,45.37,44.85,45.21,78405.0,44.2567,44.6305,44.119,44.4731,78405.0
2023-12-21 11:00:00,45.25,45.35,44.99,45.31,32666.0,44.5125,44.6108,44.2567,44.5715,32666.0
2023-12-21 11:30:00,45.32,45.32,44.94,44.98,41791.0,44.5813,44.5813,44.2075,44.2469,41791.0
2023-12-21 12:00:00,44.9,45.04,44.52,44.63,160744.0,44.1682,44.3059,43.7944,43.9026,160744.0
2023-12-21 12:30:00,44.66,45.03,44.65,44.74,48857.0,43.9321,44.2961,43.9223,44.0108,48857.0
2023-12-21 13:00:00,44.75,45.0,44.4,44.91,94528.0,44.0206,44.2666,43.6763,44.178,94528.0
2023-12-21 13:30:00,44.97,45.2,44.84,45.2,59382.0,44.237,44.4633,44.1092,44.4633,59382.0
2023-12-21 14:00:00,45.14,45.29,44.95,45.15,23390.0,44.4043,44.5518,44.2174,44.4141,23390.0
2023-12-21 14:30:00,45.13,45.25,44.9,45.02,63132.0,44.3944,44.5125,44.1682,44.2862,63132.0
2023-12-21 15:00:00,45.05,45.52,45.04,45.48,78949.0,44.3157,44.7781,44.3059,44.7387,78949.0
2023-12-21 15:30:00,45.55,45.95,45.44,45.91,202945.0,44.8076,45.2011,44.6994,45.1617,202945.0
2023-12-22 09:30:00,46.67,48.0,46.3,47.55,884609.0,45.9093,47.2177,45.5454,46.775,884609.0
2023-12-22 10:00:00,47.57,47.59,47.05,47.54,264254.0,46.7947,46.8143,46.2831,46.7652,264254.0
2023-12-22 10:30:00,47.55,47.59,46.9,46.9,241425.0,46.775,46.8143,46.1356,46.1356,241425.0
2023-12-22 11:00:00,46.8,47.39,46.63,47.31,234611.0,46.0372,46.6176,45.87,46.5389,234611.0
2023-12-22 11:30:00,47.32,47.49,47.15,47.34,84989.0,46.5487,46.716,46.3815,46.5684,84989.0
2023-12-22 12:00:00,47.33,47.45,47.03,47.45,107971.0,46.5586,46.6766,46.2635,46.6766,107971.0
2023-12-22 12:30:00,47.41,47.62,47.25,47.61,150921.0,46.6373,46.8438,46.4799,46.834,150921.0
2023-12-22 13:00:00,47.63,47.7,47.55,47.62,25778.0,46.8537,46.9225,46.775,46.8438,25778.0
2023-12-22 13:30:00,47.58,47.62,47.47,47.52,27805.0,46.8045,46.8438,46.6963,46.7455,27805.0
2023-12-22 14:00:00,47.5,47.5,46.42,46.46,271207.0,46.7258,46.7258,45.6634,45.7028,271207.0
2023-12-22 14:30:00,46.45,47.27,46.21,47.23,559055.0,45.6929,46.4996,45.4568,46.4602,559055.0
2023-12-22 15:00:00,47.25,47.28,47.02,47.27,140842.0,46.4799,46.5094,46.2536,46.4996,140842.0
2023-12-22 15:30:00,47.28,47.28,46.93,47.11,213342.0,46.5094,46.5094,46.1651,46.3422,213342.0
2023-12-26 09:30:00,47.57,47.84,47.25,47.53,273546.0,46.7947,47.0603,46.4799,46.7553,273546.0
2023-12-26 10:00:00,47.59,47.93,47.53,47.63,81488.0,46.8143,47.1488,46.7553,46.8537,81488.0
2023-12-26 10:30:00,47.68,47.88,47.68,47.86,62231.0,46.9029,47.0996,46.9029,47.0799,62231.0
2023-12-26 11:00:00,47.87,48.04,47.8,47.99,67665.0,47.0898,47.257,47.0209,47.2078,67665.0
2023-12-26 11:30:00,48.0,48.23,47.98,48.22,50122.0,47.2177,47.4439,47.198,47.4341,50122.0
2023-12-26 12:00:00,48.19,48.6,48.16,48.56,104460.0,47.4046,47.8079,47.375,47.7685,104460.0
2023-12-26 12:30:00,48.57,48.63,48.34,48.39,69625.0,47.7784,47.8374,47.5521,47.6013,69625.0
2023-12-26 13:00:00,48.39,48.81,48.39,48.77,69673.0,47.6013,48.0145,47.6013,47.9751,69673.0
2023-12-26 13:30:00,48.79,48.84,48.65,48.75,56414.0,47.9948,48.044,47.8571,47.9554,56414.0
2023-12-26 14:00:00,48.74,48.93,48.73,48.92,53834.0,47.9456,48.1325,47.9358,48.1227,53834.0
2023-12-26 14:30:00,48.92,49.05,48.91,49.01,63856.0,48.1227,48.2505,48.1128,48.2112,63856.0
2023-12-26 15:00:00,49.02,49.21,48.96,49.11,149168.0,48.221,48.4079,48.162,48.3096,149168.0
2023-12-26 15:30:00,49.12,49.22,48.77,48.83,235349.0,48.3194,48.4178,47.9751,48.0341,235349.0
2023-12-27 09:30:00,49.19,49.47,48.82,49.33,233601.0,48.3883,48.6637,48.0243,48.526,233601.0
2023-12-27 10:00:00,49.4,49.68,49.01,49.46,186973.0,48.5948,48.8703,48.2112,48.6539,186973.0
2023-12-27 10:30:00,49.44,49.45,48.54,48.63,173999.0,48.6342,48.644,47.7489,47.8374,173999.0
2023-12-27 11:00:00,48.57,48.88,48.39,48.8,147094.0,47.7784,48.0833,47.6013,48.0046,147094.0
2023-12-27 11:30:00,48.82,49.15,48.82,49.05,62922.0,48.0243,48.3489,48.0243,48.2505,62922.0
2023-12-27 12:00:00,49.05,49.29,49.04,49.16,59048.0,48.2505,48.4866,48.2407,48.3587,59048.0
2023-12-27 12:30:00,49.19,49.27,48.98,49.13,36785.0,48.3883,48.467,48.1817,48.3292,36785.0
2023-12-27 13:00:00,49.21,49.85,49.21,49.43,133981.0,48.4079,49.0375,48.4079,48.6243,133981.0
2023-12-27 13:30:00,49.44,49.68,49.25,49.25,60135.0,48.6342,48.8703,48.4473,48.4473,60135.0
2023-12-27 14:00:00,49.0,49.4,48.68,49.3,75752.0,48.2014,48.5948,47.8866,48.4965,75752.0
2023-12-27 14:30:00,49.27,49.29,48.94,49.03,27548.0,48.467,48.4866,48.1423,48.2309,27548.0
2023-12-27 15:00:00,49.09,49.35,49.05,49.14,33743.0,48.2899,48.5457,48.2505,48.3391,33743.0
2023-12-27 15:30:00,49.07,49.38,48.83,49.38,177156.0,48.2702,48.5752,48.0341,48.5752,177156.0
2023-12-28 09:30:00,48.64,49.28,48.36,49.17,270712.0,47.8472,48.4768,47.5718,48.3686,270712.0
2023-12-28 10:00:00,49.09,49.59,48.97,49.46,96631.0,48.2899,48.7817,48.1718,48.6539,96631.0
2023-12-28 10:30:00,49.46,49.52,48.92,49.0,59047.0,48.6539,48.7129,48.1227,48.2014,59047.0
2023-12-28 11:00:00,49.01,49.08,48.72,48.78,87808.0,48.2112,48.2801,47.9259,47.9849,87808.0
2023-12-28 11:30:00,48.77,48.89,48.69,48.76,28867.0,47.9751,48.0932,47.8964,47.9653,28867.0
2023-12-28 12:00:00,48.83,49.02,48.8,48.92,32134.0,48.0341,48.221,48.0046,48.1227,32134.0
2023-12-28 12:30:00,49.0,49.08,48.72,48.72,35342.0,48.2014,48.2801,47.9259,47.9259,35342.0
2023-12-28 13:00:00,48.73,48.76,48.23,48.59,76748.0,47.9358,47.9653,47.4439,47.798,76748.0
2023-12-28 13:30:00,48.65,48.78,48.38,48.45,27981.0,47.8571,47.9849,47.5915,47.6603,27981.0
2023-12-28 14:00:00,48.47,48.69,48.46,48.62,24296.0,47.68,47.8964,47.6702,47.8276,24296.0
2023-12-28 14:30:00,48.67,48.7,48.43,48.45,107844.0,47.8767,47.9062,47.6406,47.6603,107844.0
2023-12-28 15:00:00,48.45,48.58,48.32,48.52,42520.0,47.6603,47.7882,47.5324,47.7292,42520.0
2023-12-28 15:30:00,48.56,48.78,48.46,48.73,81608.0,47.7685,47.9849,47.6702,47.9358,81608.0
2023-12-29 09:30:00,48.4,48.76,47.95,48.23,184401.0,47.6111,47.9653,47.1685,47.4439,184401.0
2023-12-29 10:00:00,48.25,48.25,47.63,47.65,171458.0,47.4636,47.4636,46.8537,46.8734,171458.0
2023-12-29 10:30:00,47.68,47.69,46.83,47.02,228735.0,46.9029,46.9127,46.0667,46.2536,228735.0
2023-12-29 11:00:00,47.0,47.18,46.48,46.65,135384.0,46.234,46.411,45.7224,45.8897,135384.0
2023-12-29 11:30:00,46.67,46.91,46.53,46.77,118581.0,45.9093,46.1454,45.7716,46.0077,118581.0
2023-12-29 12:00:00,46.79,46.92,46.56,46.61,59572.0,46.0274,46.1553,45.8011,45.8503,59572.0
2023-12-29 12:30:00,46.6,47.09,46.56,47.07,34742.0,45.8405,46.3225,45.8011,46.3028,34742.0
2023-12-29 13:00:00,47.05,47.19,46.85,46.9,128130.0,46.2831,46.4209,46.0864,46.1356,128130.0
2023-12-29 13:30:00,46.95,47.24,46.89,46.97,42590.0,46.1848,46.47,46.1257,46.2044,42590.0
2023-12-29 14:00:00,47.0,47.16,46.94,47.01,46450.0,46.234,46.3913,46.1749,46.2438,46450.0
2023-12-29 14:30:00,47.03,47.19,46.97,47.19,66732.0,46.2635,46.4209,46.2044,46.4209,66732.0
2023-12-29 15:00:00,47.17,47.26,46.94,47.24,60556.0,46.4012,46.4897,46.1749,46.47,60556.0
2023-12-29 15:30:00,47.25,47.25,46.41,46.42,142502.0,46.4799,46.4799,45.6536,45.6634,142502.0
2024-01-02 09:30:00,45.42,46.6,44.99,46.6,637790.0,44.6797,45.8405,44.2567,45.8405,637790.0
2024-01-02 10:00:00,46.55,46.97,46.04,46.31,247582.0,45.7913,46.2044,45.2896,45.5552,247582.0
2024-01-02 10:30:00,46.27,46.27,45.55,45.64,114324.0,45.5159,45.5159,44.8076,44.8961,114324.0
2024-01-02 11:00:00,45.63,46.34,45.63,46.17,71109.0,44.8863,45.5847,44.8863,45.4175,71109.0
2024-01-02 11:30:00,46.12,46.63,46.02,46.63,63597.0,45.3683,45.87,45.2699,45.87,63597.0
2024-01-02 12:00:00,46.65,46.94,46.57,46.66,70613.0,45.8897,46.1749,45.811,45.8995,70613.0
2024-01-02 12:30:00,46.62,46.95,46.33,46.39,32823.0,45.8601,46.1848,45.5749,45.6339,32823.0
2024-01-02 13:00:00,46.31,46.33,45.9,46.11,35293.0,45.5552,45.5749,45.1519,45.3585,35293.0
2024-01-02 13:30:00,46.01,46.19,45.61,45.64,39006.0,45.2601,45.4372,44.8666,44.8961,39006.0
2024-01-02 14:00:00,45.64,45.74,45.4,45.54,43860.0,44.8961,44.9945,44.66,44.7978,43860.0
2024-01-02 14:30:00,45.5,45.54,45.08,45.08,59320.0,44.7584,44.7978,44.3452,44.3452,59320.0
2024-01-02 15:00:00,45.07,45.18,44.86,45.06,126459.0,44.3354,44.4436,44.1288,44.3256,126459.0
2024-01-02 15:30:00,45.04,45.57,44.79,45.57,86401.0,44.3059,44.8273,44.06,44.8273,86401.0
2024-01-03 09:30:00,44.03,44.12,43.21,43.28,480956.0,43.3124,43.4009,42.5057,42.5746,480956.0
2024-01-03 10:00:00,43.23,44.25,43.01,43.55,331077.0,42.5254,43.5288,42.309,42.8402,331077.0
2024-01-03 10:30:00,43.55,43.6,42.66,43.38,305871.0,42.8402,42.8894,41.9647,42.673,305871.0
2024-01-03 11:00:00,43.39,43.66,43.37,43.6,71542.0,42.6828,42.9484,42.6631,42.8894,71542.0
2024-01-03 11:30:00,43.63,43.68,43.29,43.36,55371.0,42.9189,42.9681,42.5844,42.6533,55371.0
2024-01-03 12:00:00,43.35,43.35,42.99,43.3,125537.0,42.6434,42.6434,42.2893,42.5943,125537.0
2024-01-03 12:30:00,43.32,43.4,43.13,43.33,47455.0,42.6139,42.6926,42.427,42.6238,47455.0
2024-01-03 13:00:00,43.37,43.59,43.35,43.54,55360.0,42.6631,42.8795,42.6434,42.8303,55360.0
2024-01-03 13:30:00,43.55,43.55,43.14,43.16,31920.0,42.8402,42.8402,42.4369,42.4565,31920.0
2024-01-03 14:00:00,43.11,43.55,42.65,43.55,133632.0,42.4074,42.8402,41.9549,42.8402,133632.0
2024-01-03 14:30:00,43.57,43.69,42.9,42.9,116231.0,42.8599,42.9779,42.2008,42.2008,116231.0
2024-01-03 15:00:00,42.85,42.89,41.6,41.77,473000.0,42.1516,42.1909,40.922,41.0892,473000.0
2024-01-03 15:30:00,41.77,42.21,41.73,41.83,340746.0,41.0892,41.522,41.0498,41.1482,340746.0
2024-01-04 09:30:00,41.72,42.52,41.64,41.92,230278.0,41.04,41.827,40.9613,41.2368,230278.0
2024-01-04 10:00:00,41.86,42.35,41.8,42.02,390532.0,41.1777,41.6597,41.1187,41.3351,390532.0
2024-01-04 10:30:00,42.04,42.42,41.99,42.07,125666.0,41.3548,41.7286,41.3056,41.3843,125666.0
2024-01-04 11:00:00,42.07,42.54,41.95,42.34,97091.0,41.3843,41.8466,41.2663,41.6499,97091.0
2024-01-04 11:30:00,42.43,42.57,41.87,42.04,220651.0,41.7384,41.8762,41.1876,41.3548,220651.0
2024-01-04 12:00:00,42.03,42.15,41.76,42.01,36673.0,41.345,41.463,41.0794,41.3253,36673.0
2024-01-04 12:30:00,42.0,42.01,41.64,41.86,32502.0,41.3154,41.3253,40.9613,41.1777,32502.0
2024-01-04 13:00:00,41.84,42.07,41.81,42.02,32474.0,41.1581,41.3843,41.1285,41.3351,32474.0
2024-01-04 13:30:00,42.08,42.27,42.0,42.12,40253.0,41.3941,41.581,41.3154,41.4335,40253.0
2024-01-04 14:00:00,42.12,42.21,41.92,41.97,31649.0,41.4335,41.522,41.2368,41.2859,31649.0
2024-01-04 14:30:00,41.95,42.06,41.68,41.88,44134.0,41.2663,41.3745,41.0007,41.1974,44134.0
2024-01-04 15:00:00,41.93,42.16,41.84,41.93,55106.0,41.2466,41.4728,41.1581,41.2466,55106.0
2024-01-04 15:30:00,41.89,42.02,41.51,41.63,144008.0,41.2072,41.3351,40.8334,40.9515,144008.0
2024-01-05 09:30:00,40.87,41.74,40.58,41.59,335062.0,40.2039,41.0597,39.9186,40.9121,335062.0
2024-01-05 10:00:00,41.61,42.62,41.61,42.14,241375.0,40.9318,41.9253,40.9318,41.4532,241375.0
2024-01-05 10:30:00,42.22,42.42,41.97,42.26,86609.0,41.5319,41.7286,41.2859,41.5712,86609.0
2024-01-05 11:00:00,42.28,42.39,41.72,41.78,71299.0,41.5909,41.6991,41.04,41.099,71299.0
2024-01-05 11:30:00,41.75,41.87,41.59,41.72,50055.0,41.0695,41.1876,40.9121,41.04,50055.0
2024-01-05 12:00:00,41.76,41.76,41.12,41.25,96749.0,41.0794,41.0794,40.4498,40.5777,96749.0
2024-01-05 12:30:00,41.29,41.52,41.13,41.45,82538.0,40.617,40.8433,40.4596,40.7744,82538.0
2024-01-05 13:00:00,41.36,41.55,41.09,41.55,66930.0,40.6859,40.8728,40.4203,40.8728,66930.0
2024-01-05 13:30:00,41.55,41.9,41.55,41.65,45623.0,40.8728,41.2171,40.8728,40.9712,45623.0
2024-01-05 14:00:00,41.67,41.97,41.62,41.67,29027.0,40.9908,41.2859,40.9416,40.9908,29027.0
2024-01-05 14:30:00,41.62,41.7,40.89,40.89,351159.0,40.9416,41.0203,40.2235,40.2235,351159.0
2024-01-05 15:00:00,40.94,41.42,40.89,41.29,137110.0,40.2727,40.7449,40.2235,40.617,137110.0
2024-01-05 15:30:00,41.29,41.46,41.11,41.22,146969.0,40.617,40.7843,40.44,40.5482,146969.0
2024-01-08 09:30:00,41.18,41.53,40.57,41.52,366086.0,40.5088,40.8531,39.9088,40.8433,366086.0
2024-01-08 10:00:00,41.49,41.96,41.21,41.83,162582.0,40.8138,41.2761,40.5383,41.1482,162582.0
2024-01-08 10:30:00,41.86,42.41,41.86,42.17,90197.0,41.1777,41.7188,41.1777,41.4827,90197.0
2024-01-08 11:00:00,42.23,42.47,42.08,42.2,60854.0,41.5417,41.7778,41.3941,41.5122,60854.0
2024-01-08 11:30:00,42.25,42.48,42.19,42.48,72959.0,41.5614,41.7876,41.5024,41.7876,72959.0
2024-01-08 12:00:00,42.49,42.67,42.12,42.2,70525.0,41.7975,41.9745,41.4335,41.5122,70525.0
2024-01-08 12:30:00,42.25,42.62,42.2,42.62,31935.0,41.5614,41.9253,41.5122,41.9253,31935.0
2024-01-08 13:00:00,42.62,42.86,42.59,42.68,54962.0,41.9253,42.1614,41.8958,41.9844,54962.0
2024-01-08 13:30:00,42.7,43.05,42.69,43.04,71964.0,42.004,42.3483,41.9942,42.3385,71964.0
2024-01-08 14:00:00,43.04,43.24,42.9,43.24,64571.0,42.3385,42.5352,42.2008,42.5352,64571.0
2024-01-08 14:30:00,43.25,43.39,43.21,43.3,117138.0,42.5451,42.6828,42.5057,42.5943,117138.0
2024-01-08 15:00:00,43.27,43.27,43.12,43.25,117035.0,42.5647,42.5647,42.4172,42.5451,117035.0
2024-01-08 15:30:00,43.25,43.55,43.24,43.51,190472.0,42.5451,42.8402,42.5352,42.8008,190472.0
2024-01-09 09:30:00,41.84,41.84,41.14,41.68,435128.0,41.1581,41.1581,40.4695,41.0007,435128.0
2024-01-09 10:00:00,41.68,41.99,41.4,41.71,181660.0,41.0007,41.3056,40.7252,41.0302,181660.0
2024-01-09 10:30:00,41.75,42.07,41.65,41.74,113108.0,41.0695,41.3843,40.9712,41.0597,113108.0
2024-01-09 11:00:00,41.78,42.23,41.77,42.21,173641.0,41.099,41.5417,41.0892,41.522,173641.0
2024-01-09 11:30:00,42.25,42.42,42.15,42.42,132437.0,41.5614,41.7286,41.463,41.7286,132437.0
2024-01-09 12:00:00,42.42,42.46,42.28,42.46,103114.0,41.7286,41.768,41.5909,41.768,103114.0
2024-01-09 12:30:00,42.47,42.53,42.36,42.51,70386.0,41.7778,41.8368,41.6696,41.8171,70386.0
2024-01-09 13:00:00,42.52,42.73,42.07,42.16,113410.0,41.827,42.0336,41.3843,41.4728,113410.0
2024-01-09 13:30:00,42.16,42.64,41.96,42.56,111274.0,41.4728,41.945,41.2761,41.8663,111274.0
2024-01-09 14:00:00,42.58,42.6,42.16,42.22,97958.0,41.886,41.9057,41.4728,41.5319,97958.0
2024-01-09 14:30:00,42.21,42.41,42.16,42.36,40979.0,41.522,41.7188,41.4728,41.6696,40979.0
2024-01-09 15:00:00,42.4,42.54,42.29,42.35,53411.0,41.7089,41.8466,41.6007,41.6597,53411.0
2024-01-09 15:30:00,42.35,42.35,42.03,42.21,129724.0,41.6597,41.6597,41.345,41.522,129724.0
2024-01-10 09:30:00,42.02,42.25,41.45,41.55,257660.0,41.3351,41.5614,40.7744,40.8728,257660.0
2024-01-10 10:00:00,41.54,41.79,40.99,41.77,456745.0,40.8629,41.1089,40.3219,41.0892,456745.0
2024-01-10 10:30:00,41.78,42.01,41.72,41.92,124167.0,41.099,41.3253,41.04,41.2368,124167.0
2024-01-10 11:00:00,41.93,41.97,41.62,41.84,96592.0,41.2466,41.2859,40.9416,41.1581,96592.0
2024-01-10 11:30:00,41.81,42.0,41.74,41.92,55825.0,41.1285,41.3154,41.0597,41.2368,55825.0
2024-01-10 12:00:00,41.94,42.03,41.81,41.98,34267.0,41.2564,41.345,41.1285,41.2958,34267.0
2024-01-10 12:30:00,41.97,41.99,41.81,41.81,43629.0,41.2859,41.3056,41.1285,41.1285,43629.0
2024-01-10 13:00:00,41.8,42.22,41.65,42.01,87032.0,41.1187,41.5319,40.9712,41.3253,87032.0
2024-01-10 13:30:00,42.02,42.18,41.97,42.18,18601.0,41.3351,41.4925,41.2859,41.4925,18601.0
2024-01-10 14:00:00,42.16,42.39,42.11,42.3,53712.0,41.4728,41.6991,41.4237,41.6106,53712.0
2024-01-10 14:30:00,42.31,42.42,42.18,42.42,99706.0,41.6204,41.7286,41.4925,41.7286,99706.0
2024-01-10 15:00:00,42.41,42.46,41.76,41.9,103669.0,41.7188,41.768,41.0794,41.2171,103669.0
2024-01-10 15:30:00,41.88,42.33,41.69,42.27,344225.0,41.1974,41.6401,41.0105,41.581,344225.0
2024-01-11 09:30:00,41.84,42.0,41.19,41.2,353031.0,41.1581,41.3154,40.5187,40.5285,353031.0
2024-01-11 10:00:00,41.19,41.19,39.8,40.52,339547.0,40.5187,40.5187,39.1513,39.8596,339547.0
2024-01-11 10:30:00,40.52,40.7,40.13,40.25,102622.0,39.8596,40.0366,39.4759,39.594,102622.0
2024-01-11 11:00:00,40.34,40.34,39.84,39.95,192435.0,39.6825,39.6825,39.1907,39.2989,192435.0
2024-01-11 11:30:00,39.98,40.25,39.77,39.91,125405.0,39.3284,39.594,39.1218,39.2595,125405.0
2024-01-11 12:00:00,39.9,40.28,39.89,39.97,81753.0,39.2497,39.6235,39.2398,39.3185,81753.0
2024-01-11 12:30:00,40.01,40.65,39.98,40.53,92920.0,39.3579,39.9875,39.3284,39.8694,92920.0
2024-01-11 13:00:00,40.51,41.02,40.51,40.78,71148.0,39.8497,40.3514,39.8497,40.1153,71148.0
2024-01-11 13:30:00,40.82,41.1,40.64,41.08,30064.0,40.1547,40.4301,39.9776,40.4104,30064.0
2024-01-11 14:00:00,41.1,41.23,40.85,41.22,23594.0,40.4301,40.558,40.1842,40.5482,23594.0
2024-01-11 14:30:00,41.2,41.4,41.04,41.4,72394.0,40.5285,40.7252,40.3711,40.7252,72394.0
2024-01-11 15:00:00,41.4,41.42,40.93,41.2,130688.0,40.7252,40.7449,40.2629,40.5285,130688.0
2024-01-11 15:30:00,41.28,41.35,41.06,41.27,96363.0,40.6072,40.676,40.3908,40.5973,96363.0
2024-01-12 09:30:00,42.69,43.44,42.32,42.37,368681.0,41.9942,42.732,41.6302,41.6794,368681.0
2024-01-12 10:00:00,42.36,42.44,41.52,41.61,397177.0,41.6696,41.7483,40.8433,40.9318,397177.0
2024-01-12 10:30:00,41.65,41.83,40.89,41.04,124679.0,40.9712,41.1482,40.2235,40.3711,124679.0
2024-01-12 11:00:00,41.0,41.38,40.9,41.31,53531.0,40.3317,40.7056,40.2334,40.6367,53531.0
2024-01-12 11:30:00,41.28,41.37,40.64,40.74,105054.0,40.6072,40.6957,39.9776,40.076,105054.0
2024-01-12 12:00:00,40.78,41.04,40.68,40.81,97363.0,40.1153,40.3711,40.017,40.1448,97363.0
2024-01-12 12:30:00,40.93,40.98,40.68,40.9,59551.0,40.2629,40.3121,40.017,40.2334,59551.0
2024-01-12 13:00:00,40.96,41.07,40.87,41.05,80899.0,40.2924,40.4006,40.2039,40.3809,80899.0
2024-01-12 13:30:00,41.05,41.23,41.03,41.21,38533.0,40.3809,40.558,40.3613,40.5383,38533.0
2024-01-12 14:00:00,41.19,41.32,41.1,41.22,19669.0,40.5187,40.6465,40.4301,40.5482,19669.0
2024-01-12 14:30:00,41.12,41.12,40.91,40.94,37109.0,40.4498,40.4498,40.2432,40.2727,37109.0
2024-01-12 15:00:00,40.92,41.02,40.69,40.89,30682.0,40.2531,40.3514,40.0268,40.2235,30682.0
2024-01-12 15:30:00,40.88,41.09,40.86,41.02,66930.0,40.2137,40.4203,40.194,40.3514,66930.0
2024-01-16 09:30:00,40.03,40.32,39.26,39.64,230391.0,39.3776,39.6628,38.6201,38.9939,230391.0
2024-01-16 10:00:00,39.67,40.23,39.47,40.12,133331.0,39.0234,39.5743,38.8267,39.4661,133331.0
2024-01-16 10:30:00,40.15,40.4,40.05,40.11,52376.0,39.4956,39.7415,39.3972,39.4563,52376.0
2024-01-16 11:00:00,40.13,40.24,39.54,40.02,230796.0,39.4759,39.5841,38.8955,39.3677,230796.0
2024-01-16 11:30:00,40.03,40.28,39.9,40.0,40036.0,39.3776,39.6235,39.2497,39.348,40036.0
2024-01-16 12:00:00,39.97,40.02,39.68,39.7,52914.0,39.3185,39.3677,39.0333,39.0529,52914.0
2024-01-16 12:30:00,39.64,39.79,39.53,39.61,50083.0,38.9939,39.1415,38.8857,38.9644,50083.0
2024-01-16 13:00:00,39.6,39.89,39.59,39.83,49779.0,38.9546,39.2398,38.9447,39.1808,49779.0
2024-01-16 13:30:00,39.85,39.89,39.34,39.41,38409.0,39.2005,39.2398,38.6988,38.7677,38409.0
2024-01-16 14:00:00,39.4,39.45,39.01,39.17,82575.0,38.7578,38.807,38.3742,38.5316,82575.0
2024-01-16 14:30:00,39.2,39.43,39.11,39.4,103828.0,38.5611,38.7873,38.4726,38.7578,103828.0
2024-01-16 15:00:00,39.42,39.47,39.3,39.33,42524.0,38.7775,38.8267,38.6595,38.689,42524.0
2024-01-16 15:30:00,39.38,39.54,39.24,39.52,92040.0,38.7382,38.8955,38.6004,38.8759,92040.0
2024-01-17 09:30:00,37.83,38.39,37.38,38.08,486971.0,37.2134,37.7643,36.7707,37.4593,486971.0
2024-01-17 10:00:00,38.16,38.87,37.99,38.4,170778.0,37.538,38.2365,37.3708,37.7741,170778.0
2024-01-17 10:30:00,38.41,38.51,38.19,38.35,75818.0,37.784,37.8823,37.5675,37.7249,75818.0
2024-01-17 11:00:00,38.37,38.61,38.3,38.39,42694.0,37.7446,37.9807,37.6758,37.7643,42694.0
2024-01-17 11:30:00,38.38,38.51,38.28,38.36,49750.0,37.7545,37.8823,37.6561,37.7348,49750.0
2024-01-17 12:00:00,38.37,38.38,38.1,38.14,18115.0,37.7446,37.7545,37.479,37.5184,18115.0
2024-01-17 12:30:00,38.11,38.26,37.97,38.25,66622.0,37.4889,37.6364,37.3511,37.6266,66622.0
2024-01-17 13:00:00,38.21,38.3,37.92,38.0,41176.0,37.5872,37.6758,37.3019,37.3806,41176.0
2024-01-17 13:30:00,37.98,38.02,37.71,38.0,76468.0,37.361,37.4003,37.0954,37.3806,76468.0
2024-01-17 14:00:00,38.01,38.27,38.0,38.2,77137.0,37.3905,37.6462,37.3806,37.5774,77137.0
2024-01-17 14:30:00,38.22,38.32,38.16,38.2,50915.0,37.5971,37.6954,37.538,37.5774,50915.0
2024-01-17 15:00:00,38.2,38.2,38.02,38.07,35151.0,37.5774,37.5774,37.4003,37.4495,35151.0
2024-01-17 15:30:00,38.06,38.73,38.06,38.6,133934.0,37.4397,38.0987,37.4397,37.9709,133934.0
2024-01-18 09:30:00,39.33,39.6,38.41,38.86,225206.0,38.689,38.9546,37.784,38.2266,225206.0
2024-01-18 10:00:00,38.9,39.23,38.66,38.91,111427.0,38.266,38.5906,38.0299,38.2758,111427.0
2024-01-18 10:30:00,38.92,39.15,38.44,38.54,116860.0,38.2856,38.5119,37.8135,37.9118,116860.0
2024-01-18 11:00:00,38.53,38.74,38.27,38.74,79228.0,37.902,38.1086,37.6462,38.1086,79228.0
2024-01-18 11:30:00,38.74,38.87,38.37,38.44,77000.0,38.1086,38.2365,37.7446,37.8135,77000.0
2024-01-18 12:00:00,38.45,38.45,37.94,38.18,114262.0,37.8233,37.8233,37.3216,37.5577,114262.0
2024-01-18 12:30:00,38.19,38.33,38.05,38.08,24751.0,37.5675,37.7053,37.4298,37.4593,24751.0
2024-01-18 13:00:00,38.06,38.07,37.81,37.93,76733.0,37.4397,37.4495,37.1937,37.3118,76733.0
2024-01-18 13:30:00,37.94,38.39,37.93,38.36,31829.0,37.3216,37.7643,37.3118,37.7348,31829.0
2024-01-18 14:00:00,38.34,38.78,38.34,38.78,51688.0,37.7151,38.1479,37.7151,38.1479,51688.0
2024-01-18 14:30:00,38.8,38.96,38.61,38.93,95831.0,38.1676,38.325,37.9807,38.2955,95831.0
2024-01-18 15:00:00,38.89,39.15,38.84,39.15,41328.0,38.2561,38.5119,38.207,38.5119,41328.0
2024-01-18 15:30:00,39.15,39.29,39.02,39.26,123146.0,38.5119,38.6496,38.384,38.6201,123146.0
2024-01-19 09:30:00,39.63,39.73,38.45,39.03,187469.0,38.9841,39.0824,37.8233,38.3939,187469.0
2024-01-19 10:00:00,39.04,39.23,38.41,38.71,136176.0,38.4037,38.5906,37.784,38.0791,136176.0
2024-01-19 10:30:00,38.72,38.9,38.48,38.8,56837.0,38.0889,38.266,37.8528,38.1676,56837.0
2024-01-19 11:00:00,38.84,39.24,38.74,38.87,43525.0,38.207,38.6004,38.1086,38.2365,43525.0
2024-01-19 11:30:00,38.92,38.93,38.52,38.76,67884.0,38.2856,38.2955,37.8922,38.1283,67884.0
2024-01-19 12:00:00,38.77,39.06,38.57,39.04,45283.0,38.1381,38.4234,37.9414,38.4037,45283.0
2024-01-19 12:30:00,39.02,39.32,38.95,39.32,90107.0,38.384,38.6791,38.3152,38.6791,90107.0
2024-01-19 13:00:00,39.29,39.75,39.1,39.75,69003.0,38.6496,39.1021,38.4627,39.1021,69003.0
2024-01-19 13:30:00,39.77,40.06,39.76,40.03,107372.0,39.1218,39.4071,39.112,39.3776,107372.0
2024-01-19 14:00:00,40.04,40.62,40.0,40.46,95590.0,39.3874,39.9579,39.348,39.8005,95590.0
2024-01-19 14:30:00,40.47,40.47,40.16,40.35,91585.0,39.8104,39.8104,39.5054,39.6923,91585.0
2024-01-19 15:00:00,40.35,40.46,40.1,40.26,81927.0,39.6923,39.8005,39.4464,39.6038,81927.0
2024-01-19 15:30:00,40.26,40.45,40.22,40.42,131954.0,39.6038,39.7907,39.5645,39.7612,131954.0
2024-01-22 09:30:00,41.43,42.91,41.41,42.77,449572.0,40.7547,42.2106,40.7351,42.0729,449572.0
2024-01-22 10:00:00,42.78,43.1,42.58,42.9,221226.0,42.0827,42.3975,41.886,42.2008,221226.0
2024-01-22 10:30:00,42.88,42.88,42.1,42.34,178744.0,42.1811,42.1811,41.4138,41.6499,178744.0
2024-01-22 11:00:00,42.31,42.57,42.13,42.57,291082.0,41.6204,41.8762,41.4433,41.8762,291082.0
2024-01-22 11:30:00,42.58,42.59,42.28,42.52,64395.0,41.886,41.8958,41.5909,41.827,64395.0
2024-01-22 12:00:00,42.48,42.49,42.13,42.39,45260.0,41.7876,41.7975,41.4433,41.6991,45260.0
2024-01-22 12:30:00,42.39,42.42,42.2,42.25,17871.0,41.6991,41.7286,41.5122,41.5614,17871.0
2024-01-22 13:00:00,42.23,42.39,41.8,41.85,53715.0,41.5417,41.6991,41.1187,41.1679,53715.0
2024-01-22 13:30:00,41.83,42.28,41.83,42.22,37046.0,41.1482,41.5909,41.1482,41.5319,37046.0
2024-01-22 14:00:00,42.23,42.33,41.88,42.08,41475.0,41.5417,41.6401,41.1974,41.3941,41475.0
2024-01-22 14:30:00,42.11,42.4,42.06,42.38,64152.0,41.4237,41.7089,41.3745,41.6893,64152.0
2024-01-22 15:00:00,42.39,42.87,42.23,42.86,100150.0,41.6991,42.1713,41.5417,42.1614,100150.0
2024-01-22 15:30:00,42.88,43.03,42.76,42.99,205914.0,42.1811,42.3287,42.0631,42.2893,205914.0
2024-01-23 09:30:00,44.08,44.27,43.41,43.65,245913.0,43.3615,43.5485,42.7025,42.9386,245913.0
2024-01-23 10:00:00,43.73,43.95,43.21,43.32,103434.0,43.0173,43.2337,42.5057,42.6139,103434.0
2024-01-23 10:30:00,43.27,43.27,42.35,42.4,404806.0,42.5647,42.5647,41.6597,41.7089,404806.0
2024-01-23 11:00:00,42.41,42.8,42.13,42.18,203914.0,41.7188,42.1024,41.4433,41.4925,203914.0
2024-01-23 11:30:00,42.16,42.34,41.92,42.32,168337.0,41.4728,41.6499,41.2368,41.6302,168337.0
2024-01-23 12:00:00,42.31,42.39,41.98,42.06,39190.0,41.6204,41.6991,41.2958,41.3745,39190.0
2024-01-23 12:30:00,42.1,42.26,41.95,42.24,40374.0,41.4138,41.5712,41.2663,41.5515,40374.0
2024-01-23 13:00:00,42.23,42.23,42.06,42.12,58100.0,41.5417,41.5417,41.3745,41.4335,58100.0
2024-01-23 13:30:00,42.14,42.64,42.07,42.53,79497.0,41.4532,41.945,41.3843,41.8368,79497.0
2024-01-23 14:00:00,42.53,42.67,42.43,42.53,62361.0,41.8368,41.9745,41.7384,41.8368,62361.0
2024-01-23 14:30:00,42.53,42.86,42.46,42.8,51747.0,41.8368,42.1614,41.768,42.1024,51747.0
2024-01-23 15:00:00,42.79,43.06,42.6,42.75,100635.0,42.0926,42.3582,41.9057,42.0532,100635.0
2024-01-23 15:30:00,42.7,42.72,42.43,42.51,118556.0,42.004,42.0237,41.7384,41.8171,118556.0
2024-01-24 09:30:00,44.08,44.14,42.81,42.91,221712.0,43.3615,43.4206,42.1122,42.2106,221712.0
2024-01-24 10:00:00,42.88,42.88,42.24,42.82,442775.0,42.1811,42.1811,41.5515,42.1221,442775.0
2024-01-24 10:30:00,42.83,43.4,42.62,42.94,241815.0,42.1319,42.6926,41.9253,42.2401,241815.0
2024-01-24 11:00:00,42.96,43.16,42.78,43.07,111394.0,42.2598,42.4565,42.0827,42.368,111394.0
2024-01-24 11:30:00,43.06,43.15,42.83,42.91,42741.0,42.3582,42.4467,42.1319,42.2106,42741.0
2024-01-24 12:00:00,42.9,42.91,42.51,42.74,72486.0,42.2008,42.2106,41.8171,42.0434,72486.0
2024-01-24 12:30:00,42.77,42.92,42.71,42.92,45947.0,42.0729,42.2205,42.0139,42.2205,45947.0
2024-01-24 13:00:00,42.94,42.95,42.12,42.26,139436.0,42.2401,42.25,41.4335,41.5712,139436.0
2024-01-24 13:30:00,42.17,42.17,41.78,42.02,206194.0,41.4827,41.4827,41.099,41.3351,206194.0
2024-01-24 14:00:00,41.97,42.01,41.44,41.61,295971.0,41.2859,41.3253,40.7646,40.9318,295971.0
2024-01-24 14:30:00,41.63,41.92,41.44,41.82,95519.0,40.9515,41.2368,40.7646,41.1384,95519.0
2024-01-24 15:00:00,41.81,42.02,41.38,41.4,100540.0,41.1285,41.3351,40.7056,40.7252,100540.0
2024-01-24 15:30:00,41.4,41.74,41.33,41.44,171954.0,40.7252,41.0597,40.6564,40.7646,171954.0
2024-01-25 09:30:00,43.17,43.55,42.28,42.96,196339.0,42.4664,42.8402,41.5909,42.2598,196339.0
2024-01-25 10:00:00,42.98,43.24,42.56,42.87,72115.0,42.2795,42.5352,41.8663,42.1713,72115.0
2024-01-25 10:30:00,42.86,42.94,41.98,42.1,122565.0,42.1614,42.2401,41.2958,41.4138,122565.0
2024-01-25 11:00:00,42.04,42.43,41.87,42.41,49691.0,41.3548,41.7384,41.1876,41.7188,49691.0
2024-01-25 11:30:00,42.37,42.42,42.11,42.18,51544.0,41.6794,41.7286,41.4237,41.4925,51544.0
2024-01-25 12:00:00,42.21,42.21,41.71,41.79,55956.0,41.522,41.522,41.0302,41.1089,55956.0
2024-01-25 12:30:00,41.77,41.77,41.48,41.71,44918.0,41.0892,41.0892,40.8039,41.0302,44918.0
2024-01-25 13:00:00,41.72,42.22,41.71,41.77,68239.0,41.04,41.5319,41.0302,41.0892,68239.0
2024-01-25 13:30:00,41.76,42.02,41.69,41.77,18456.0,41.0794,41.3351,41.0105,41.0892,18456.0
2024-01-25 14:00:00,41.71,42.13,41.55,42.1,43932.0,41.0302,41.4433,40.8728,41.4138,43932.0
2024-01-25 14:30:00,42.07,42.24,41.91,42.11,29332.0,41.3843,41.5515,41.2269,41.4237,29332.0
2024-01-25 15:00:00,42.12,42.12,41.86,41.93,33927.0,41.4335,41.4335,41.1777,41.2466,33927.0
2024-01-25 15:30:00,41.93,42.43,41.9,42.43,66707.0,41.2466,41.7384,41.2171,41.7384,66707.0
2024-01-26 09:30:00,43.06,43.69,42.84,43.12,190434.0,42.3582,42.9779,42.1418,42.4172,190434.0
2024-01-26 10:00:00,43.07,43.13,42.44,42.92,142638.0,42.368,42.427,41.7483,42.2205,142638.0
2024-01-26 10:30:00,42.9,43.32,42.78,43.01,88910.0,42.2008,42.6139,42.0827,42.309,88910.0
2024-01-26 11:00:00,43.04,43.07,42.67,42.79,49155.0,42.3385,42.368,41.9745,42.0926,49155.0
2024-01-26 11:30:00,42.78,42.95,42.6,42.95,33880.0,42.0827,42.25,41.9057,42.25,33880.0
2024-01-26 12:00:00,42.96,42.97,42.64,42.69,24566.0,42.2598,42.2696,41.945,41.9942,24566.0
2024-01-26 12:30:00,42.71,42.71,42.09,42.36,113461.0,42.0139,42.0139,41.404,41.6696,113461.0
2024-01-26 13:00:00,42.32,42.55,42.25,42.5,28814.0,41.6302,41.8565,41.5614,41.8073,28814.0
2024-01-26 13:30:00,42.55,42.59,42.29,42.45,26200.0,41.8565,41.8958,41.6007,41.7581,26200.0
2024-01-26 14:00:00,42.47,42.65,42.46,42.57,20601.0,41.7778,41.9549,41.768,41.8762,20601.0
2024-01-26 14:30:00,42.55,42.74,42.47,42.65,24306.0,41.8565,42.0434,41.7778,41.9549,24306.0
2024-01-26 15:00:00,42.67,42.67,42.35,42.38,51894.0,41.9745,41.9745,41.6597,41.6893,51894.0
2024-01-26 15:30:00,42.39,42.63,42.34,42.46,147654.0,41.6991,41.9352,41.6499,41.768,147654.0
2024-01-29 09:30:00,42.57,42.61,41.89,42.46,176272.0,41.8762,41.9155,41.2072,41.768,176272.0
2024-01-29 10:00:00,42.47,42.85,42.07,42.59,194687.0,41.7778,42.1516,41.3843,41.8958,194687.0
2024-01-29 10:30:00,42.74,43.12,42.52,42.9,72728.0,42.0434,42.4172,41.827,42.2008,72728.0
2024-01-29 11:00:00,42.87,43.15,42.76,43.05,44967.0,42.1713,42.4467,42.0631,42.3483,44967.0
2024-01-29 11:30:00,43.06,43.13,42.92,43.01,28169.0,42.3582,42.427,42.2205,42.309,28169.0
2024-01-29 12:00:00,43.03,43.14,42.85,43.06,32830.0,42.3287,42.4369,42.1516,42.3582,32830.0
2024-01-29 12:30:00,43.14,43.22,42.92,43.05,21595.0,42.4369,42.5156,42.2205,42.3483,21595.0
2024-01-29 13:00:00,43.02,43.24,42.94,43.24,26273.0,42.3188,42.5352,42.2401,42.5352,26273.0
2024-01-29 13:30:00,43.25,43.28,43.12,43.16,18984.0,42.5451,42.5746,42.4172,42.4565,18984.0
2024-01-29 14:00:00,43.17,43.45,43.16,43.45,42534.0,42.4664,42.7418,42.4565,42.7418,42534.0
2024-01-29 14:30:00,43.45,43.6,43.44,43.46,51681.0,42.7418,42.8894,42.732,42.7517,51681.0
2024-01-29 15:00:00,43.47,44.56,43.47,44.43,195713.0,42.7615,43.8337,42.7615,43.7058,195713.0
2024-01-29 15:30:00,44.44,44.68,44.2,44.66,102669.0,43.7157,43.9518,43.4796,43.9321,102669.0
2024-01-30 09:30:00,44.0,44.31,43.64,44.21,128503.0,43.2829,43.5878,42.9287,43.4894,128503.0
2024-01-30 10:00:00,44.25,44.3,43.27,43.35,83314.0,43.5288,43.578,42.5647,42.6434,83314.0
2024-01-30 10:30:00,43.35,43.55,43.3,43.5,58440.0,42.6434,42.8402,42.5943,42.791,58440.0
2024-01-30 11:00:00,43.52,43.58,43.32,43.57,34931.0,42.8107,42.8697,42.6139,42.8599,34931.0
2024-01-30 11:30:00,43.58,43.92,43.58,43.84,54466.0,42.8697,43.2042,42.8697,43.1255,54466.0
2024-01-30 12:00:00,43.83,43.83,43.49,43.49,41803.0,43.1156,43.1156,42.7812,42.7812,41803.0
2024-01-30 12:30:00,43.48,43.51,43.15,43.27,75453.0,42.7713,42.8008,42.4467,42.5647,75453.0
2024-01-30 13:00:00,43.25,43.5,43.13,43.5,61182.0,42.5451,42.791,42.427,42.791,61182.0
2024-01-30 13:30:00,43.53,43.58,43.45,43.51,33018.0,42.8205,42.8697,42.7418,42.8008,33018.0
2024-01-30 14:00:00,43.54,43.78,43.43,43.76,18241.0,42.8303,43.0664,42.7221,43.0468,18241.0
2024-01-30 14:30:00,43.75,43.78,43.62,43.75,16508.0,43.0369,43.0664,42.909,43.0369,16508.0
2024-01-30 15:00:00,43.76,43.79,43.51,43.73,27230.0,43.0468,43.0763,42.8008,43.0173,27230.0
2024-01-30 15:30:00,43.75,43.76,43.53,43.53,57494.0,43.0369,43.0468,42.8205,42.8205,57494.0
2024-01-31 09:30:00,43.16,43.25,42.4,43.02,126063.0,42.4565,42.5451,41.7089,42.3188,126063.0
2024-01-31 10:00:00,42.98,43.15,42.62,43.05,26186.0,42.2795,42.4467,41.9253,42.3483,26186.0
2024-01-31 10:30:00,43.15,43.22,42.54,42.93,50989.0,42.4467,42.5156,41.8466,42.2303,50989.0
2024-01-31 11:00:00,42.91,43.18,42.74,42.83,17018.0,42.2106,42.4762,42.0434,42.1319,17018.0
2024-01-31 11:30:00,42.85,42.85,42.22,42.52,50455.0,42.1516,42.1516,41.5319,41.827,50455.0
2024-01-31 12:00:00,42.57,42.95,42.57,42.94,20496.0,41.8762,42.25,41.8762,42.2401,20496.0
2024-01-31 12:30:00,42.96,43.05,42.65,43.04,18425.0,42.2598,42.3483,41.9549,42.3385,18425.0
2024-01-31 13:00:00,43.11,43.14,42.83,42.89,11300.0,42.4074,42.4369,42.1319,42.1909,11300.0
2024-01-31 13:30:00,42.99,43.14,42.96,43.11,9288.0,42.2893,42.4369,42.2598,42.4074,9288.0
2024-01-31 14:00:00,43.06,43.25,42.18,42.23,118153.0,42.3582,42.5451,41.4925,41.5417,118153.0
2024-01-31 14:30:00,42.23,44.32,42.09,42.87,129663.0,41.5417,43.5976,41.404,42.1713,129663.0
2024-01-31 15:00:00,42.89,42.96,40.83,41.38,345400.0,42.1909,42.2598,40.1645,40.7056,345400.0
2024-01-31 15:30:00,41.38,41.45,40.24,40.28,252271.0,40.7056,40.7744,39.5841,39.6235,252271.0
2024-02-01 09:30:00,41.15,41.82,40.5,40.66,231820.0,40.4793,41.1384,39.8399,39.9973,231820.0
2024-02-01 10:00:00,40.64,41.11,40.17,40.98,140584.0,39.9776,40.44,39.5153,40.3121,140584.0
2024-02-01 10:30:00,40.92,40.96,39.59,39.59,144008.0,40.2531,40.2924,38.9447,38.9447,144008.0
2024-02-01 11:00:00,39.63,39.98,39.45,39.81,127353.0,38.9841,39.3284,38.807,39.1611,127353.0
2024-02-01 11:30:00,39.82,40.38,39.82,40.34,75085.0,39.171,39.7219,39.171,39.6825,75085.0
2024-02-01 12:00:00,40.39,41.17,40.36,40.89,103534.0,39.7317,40.499,39.7022,40.2235,103534.0
2024-02-01 12:30:00,40.91,41.66,40.89,41.37,77128.0,40.2432,40.981,40.2235,40.6957,77128.0
2024-02-01 13:00:00,41.4,41.49,40.92,41.45,124560.0,40.7252,40.8138,40.2531,40.7744,124560.0
2024-02-01 13:30:00,41.36,41.76,41.23,41.69,69204.0,40.6859,41.0794,40.558,41.0105,69204.0
2024-02-01 14:00:00,41.7,41.9,41.64,41.64,43861.0,41.0203,41.2171,40.9613,40.9613,43861.0
2024-02-01 14:30:00,41.6,42.0,41.38,41.9,73753.0,40.922,41.3154,40.7056,41.2171,73753.0
2024-02-01 15:00:00,41.86,42.07,41.66,41.78,40828.0,41.1777,41.3843,40.981,41.099,40828.0
2024-02-01 15:30:00,41.81,42.07,41.6,42.0,154926.0,41.1285,41.3843,40.922,41.3154,154926.0
2024-02-02 09:30:00,40.47,40.68,39.94,40.51,234083.0,39.8104,40.017,39.289,39.8497,234083.0
2024-02-02 10:00:00,40.51,40.69,39.93,40.51,139245.0,39.8497,40.0268,39.2792,39.8497,139245.0
2024-02-02 10:30:00,40.55,41.09,40.16,40.77,123502.0,39.8891,40.4203,39.5054,40.1055,123502.0
2024-02-02 11:00:00,40.86,41.09,40.59,41.06,125680.0,40.194,40.4203,39.9284,40.3908,125680.0
2024-02-02 11:30:00,41.08,41.19,40.79,40.92,49706.0,40.4104,40.5187,40.1252,40.2531,49706.0
2024-02-02 12:00:00,40.93,41.07,40.59,41.07,91272.0,40.2629,40.4006,39.9284,40.4006,91272.0
2024-02-02 12:30:00,41.08,41.25,40.28,40.71,120407.0,40.4104,40.5777,39.6235,40.0465,120407.0
2024-02-02 13:00:00,40.74,41.1,40.54,40.74,100403.0,40.076,40.4301,39.8792,40.076,100403.0
2024-02-02 13:30:00,40.76,40.95,40.63,40.88,29889.0,40.0957,40.2826,39.9678,40.2137,29889.0
2024-02-02 14:00:00,40.91,41.68,40.91,41.53,148015.0,40.2432,41.0007,40.2432,40.8531,148015.0
2024-02-02 14:30:00,41.54,41.74,41.29,41.56,102519.0,40.8629,41.0597,40.617,40.8826,102519.0
2024-02-02 15:00:00,41.56,41.88,41.4,41.88,112499.0,40.8826,41.1974,40.7252,41.1974,112499.0
2024-02-02 15:30:00,41.89,41.9,41.23,41.23,132281.0,41.2072,41.2171,40.558,40.558,132281.0
2024-02-05 09:30:00,40.01,40.01,39.15,39.4,255335.0,39.3579,39.3579,38.5119,38.7578,255335.0
2024-02-05 10:00:00,39.45,39.45,38.45,38.69,467736.0,38.807,38.807,37.8233,38.0594,467736.0
2024-02-05 10:30:00,38.7,38.89,38.5,38.77,167972.0,38.0692,38.2561,37.8725,38.1381,167972.0
2024-02-05 11:00:00,38.77,39.14,38.66,38.98,134859.0,38.1381,38.5021,38.0299,38.3447,134859.0
2024-02-05 11:30:00,39.0,39.16,38.9,38.99,88845.0,38.3643,38.5217,38.266,38.3545,88845.0
2024-02-05 12:00:00,39.02,39.55,39.02,39.55,146781.0,38.384,38.9054,38.384,38.9054,146781.0
2024-02-05 12:30:00,39.58,39.81,39.44,39.65,237492.0,38.9349,39.1611,38.7972,39.0038,237492.0
2024-02-05 13:00:00,39.65,39.86,39.51,39.6,92640.0,39.0038,39.2103,38.866,38.9546,92640.0
2024-02-05 13:30:00,39.63,39.98,39.63,39.87,48011.0,38.9841,39.3284,38.9841,39.2202,48011.0
2024-02-05 14:00:00,39.88,40.09,39.79,40.03,67703.0,39.23,39.4366,39.1415,39.3776,67703.0
2024-02-05 14:30:00,40.03,40.37,40.03,40.28,56606.0,39.3776,39.712,39.3776,39.6235,56606.0
2024-02-05 15:00:00,40.26,40.3,39.7,40.14,180345.0,39.6038,39.6432,39.0529,39.4858,180345.0
2024-02-05 15:30:00,40.16,40.29,39.57,39.57,140708.0,39.5054,39.6333,38.9251,38.9251,140708.0
2024-02-06 09:30:00,39.45,40.6,39.05,40.22,380211.0,38.807,39.9383,38.4135,39.5645,380211.0
2024-02-06 10:00:00,40.26,40.56,39.94,40.4,87098.0,39.6038,39.8989,39.289,39.7415,87098.0
2024-02-06 10:30:00,40.44,40.76,40.34,40.41,131811.0,39.7809,40.0957,39.6825,39.7514,131811.0
2024-02-06 11:00:00,40.34,40.66,40.22,40.66,88210.0,39.6825,39.9973,39.5645,39.9973,88210.0
2024-02-06 11:30:00,40.63,40.73,40.17,40.27,107493.0,39.9678,40.0661,39.5153,39.6136,107493.0
2024-02-06 12:00:00,40.25,40.43,40.08,40.42,133369.0,39.594,39.771,39.4267,39.7612,133369.0
2024-02-06 12:30:00,40.36,40.4,40.15,40.16,36010.0,39.7022,39.7415,39.4956,39.5054,36010.0
2024-02-06 13:00:00,40.18,40.3,40.01,40.18,44718.0,39.5251,39.6432,39.3579,39.5251,44718.0
2024-02-06 13:30:00,40.19,40.57,40.14,40.53,39757.0,39.535,39.9088,39.4858,39.8694,39757.0
2024-02-06 14:00:00,40.54,40.54,39.95,40.03,84590.0,39.8792,39.8792,39.2989,39.3776,84590.0
2024-02-06 14:30:00,40.02,40.4,39.95,40.35,54949.0,39.3677,39.7415,39.2989,39.6923,54949.0
2024-02-06 15:00:00,40.38,40.55,40.3,40.41,48810.0,39.7219,39.8891,39.6432,39.7514,48810.0
2024-02-06 15:30:00,40.38,40.65,40.25,40.63,120520.0,39.7219,39.9875,39.594,39.9678,120520.0
2024-02-07 09:30:00,40.94,40.95,39.66,39.73,329595.0,40.2727,40.2826,39.0136,39.0824,329595.0
2024-02-07 10:00:00,39.78,40.55,39.71,40.54,165134.0,39.1316,39.8891,39.0628,39.8792,165134.0
2024-02-07 10:30:00,40.57,40.59,40.14,40.29,162172.0,39.9088,39.9284,39.4858,39.6333,162172.0
2024-02-07 11:00:00,40.3,40.58,40.11,40.2,142956.0,39.6432,39.9186,39.4563,39.5448,142956.0
2024-02-07 11:30:00,40.27,40.3,40.08,40.22,40376.0,39.6136,39.6432,39.4267,39.5645,40376.0
2024-02-07 12:00:00,40.23,40.31,40.04,40.12,40923.0,39.5743,39.653,39.3874,39.4661,40923.0
2024-02-07 12:30:00,40.26,40.4,40.14,40.39,33809.0,39.6038,39.7415,39.4858,39.7317,33809.0
2024-02-07 13:00:00,40.43,40.91,40.36,40.91,120867.0,39.771,40.2432,39.7022,40.2432,120867.0
2024-02-07 13:30:00,40.94,40.96,40.64,40.85,42996.0,40.2727,40.2924,39.9776,40.1842,42996.0
2024-02-07 14:00:00,40.88,40.98,40.75,40.79,46513.0,40.2137,40.3121,40.0858,40.1252,46513.0
2024-02-07 14:30:00,40.83,40.94,40.72,40.86,51589.0,40.1645,40.2727,40.0563,40.194,51589.0
2024-02-07 15:00:00,40.87,40.91,40.62,40.67,83894.0,40.2039,40.2432,39.9579,40.0071,83894.0
2024-02-07 15:30:00,40.7,40.7,40.28,40.42,160033.0,40.0366,40.0366,39.6235,39.7612,160033.0
2024-02-08 09:30:00,40.41,40.97,40.04,40.95,153426.0,39.7514,40.3022,39.3874,40.2826,153426.0
2024-02-08 10:00:00,41.0,41.52,40.9,41.4,141288.0,40.3317,40.8433,40.2334,40.7252,141288.0
2024-02-08 10:30:00,41.39,41.79,41.35,41.63,80889.0,40.7154,41.1089,40.676,40.9515,80889.0
2024-02-08 11:00:00,41.66,41.72,41.22,41.22,68832.0,40.981,41.04,40.5482,40.5482,68832.0
2024-02-08 11:30:00,41.21,41.54,41.15,41.53,86364.0,40.5383,40.8629,40.4793,40.8531,86364.0
2024-02-08 12:00:00,41.52,41.62,41.35,41.57,25445.0,40.8433,40.9416,40.676,40.8925,25445.0
2024-02-08 12:30:00,41.53,41.55,41.4,41.43,33476.0,40.8531,40.8728,40.7252,40.7547,33476.0
2024-02-08 13:00:00,41.5,41.84,41.5,41.79,98071.0,40.8236,41.1581,40.8236,41.1089,98071.0
2024-02-08 13:30:00,41.81,42.2,41.81,42.16,53895.0,41.1285,41.5122,41.1285,41.4728,53895.0
2024-02-08 14:00:00,42.17,42.33,42.06,42.26,31771.0,41.4827,41.6401,41.3745,41.5712,31771.0
2024-02-08 14:30:00,42.23,42.23,41.97,42.16,31920.0,41.5417,41.5417,41.2859,41.4728,31920.0
2024-02-08 15:00:00,42.18,42.3,42.11,42.18,15283.0,41.4925,41.6106,41.4237,41.4925,15283.0
2024-02-08 15:30:00,42.18,42.31,42.01,42.25,104600.0,41.4925,41.6204,41.3253,41.5614,104600.0
2024-02-09 09:30:00,42.76,43.04,42.38,42.89,249241.0,42.0631,42.3385,41.6893,42.1909,249241.0
2024-02-09 10:00:00,42.94,43.13,42.4,42.74,169029.0,42.2401,42.427,41.7089,42.0434,169029.0
2024-02-09 10:30:00,42.71,43.05,42.69,42.97,120751.0,42.0139,42.3483,41.9942,42.2696,120751.0
2024-02-09 11:00:00,42.95,43.14,42.68,42.82,61526.0,42.25,42.4369,41.9844,42.1221,61526.0
2024-02-09 11:30:00,42.84,43.08,42.69,43.05,55855.0,42.1418,42.3778,41.9942,42.3483,55855.0
2024-02-09 12:00:00,43.05,43.54,42.97,43.52,50240.0,42.3483,42.8303,42.2696,42.8107,50240.0
2024-02-09 12:30:00,43.54,43.82,43.34,43.78,78556.0,42.8303,43.1058,42.6336,43.0664,78556.0
2024-02-09 13:00:00,43.8,44.34,43.77,44.32,134084.0,43.0861,43.6173,43.0566,43.5976,134084.0
2024-02-09 13:30:00,44.33,44.36,44.03,44.09,64402.0,43.6075,43.637,43.3124,43.3714,64402.0
2024-02-09 14:00:00,44.11,44.25,44.05,44.2,54520.0,43.3911,43.5288,43.332,43.4796,54520.0
2024-02-09 14:30:00,44.2,44.28,43.85,43.87,70520.0,43.4796,43.5583,43.1353,43.155,70520.0
2024-02-09 15:00:00,43.85,44.19,43.72,44.19,87192.0,43.1353,43.4698,43.0074,43.4698,87192.0
2024-02-09 15:30:00,44.18,44.28,44.03,44.26,91376.0,43.4599,43.5583,43.3124,43.5386,91376.0
2024-02-12 09:30:00,44.57,45.93,44.54,45.91,172272.0,43.8436,45.1814,43.8141,45.1617,172272.0
2024-02-12 10:00:00,45.92,46.0,45.25,45.85,138381.0,45.1716,45.2503,44.5125,45.1027,138381.0
2024-02-12 10:30:00,45.95,46.34,45.95,46.18,89640.0,45.2011,45.5847,45.2011,45.4273,89640.0
2024-02-12 11:00:00,46.16,46.62,46.12,46.53,52602.0,45.4076,45.8601,45.3683,45.7716,52602.0
2024-02-12 11:30:00,46.51,46.86,46.51,46.7,68513.0,45.7519,46.0962,45.7519,45.9388,68513.0
2024-02-12 12:00:00,46.73,46.78,46.43,46.58,52364.0,45.9684,46.0175,45.6732,45.8208,52364.0
2024-02-12 12:30:00,46.55,46.84,46.44,46.84,60119.0,45.7913,46.0766,45.6831,46.0766,60119.0
2024-02-12 13:00:00,46.85,46.96,46.68,46.72,42518.0,46.0864,46.1946,45.9192,45.9585,42518.0
2024-02-12 13:30:00,46.65,46.84,46.44,46.72,52898.0,45.8897,46.0766,45.6831,45.9585,52898.0
2024-02-12 14:00:00,46.67,46.83,46.07,46.57,192280.0,45.9093,46.0667,45.3191,45.811,192280.0
2024-02-12 14:30:00,46.54,46.73,46.4,46.58,43605.0,45.7815,45.9684,45.6437,45.8208,43605.0
2024-02-12 15:00:00,46.66,46.8,46.6,46.63,30243.0,45.8995,46.0372,45.8405,45.87,30243.0
2024-02-12 15:30:00,46.6,47.0,46.56,46.59,162920.0,45.8405,46.234,45.8011,45.8306,162920.0
2024-02-13 09:30:00,42.03,42.63,41.48,41.54,664042.0,41.345,41.9352,40.8039,40.8629,664042.0
2024-02-13 10:00:00,41.56,41.71,40.75,41.71,414916.0,40.8826,41.0302,40.0858,41.0302,414916.0
2024-02-13 10:30:00,41.72,42.27,41.44,41.98,219723.0,41.04,41.581,40.7646,41.2958,219723.0
2024-02-13 11:00:00,42.08,42.81,42.04,42.55,486683.0,41.3941,42.1122,41.3548,41.8565,486683.0
2024-02-13 11:30:00,42.53,42.85,42.3,42.53,159310.0,41.8368,42.1516,41.6106,41.8368,159310.0
2024-02-13 12:00:00,42.5,42.51,41.9,41.93,78529.0,41.8073,41.8171,41.2171,41.2466,78529.0
2024-02-13 12:30:00,41.91,42.31,41.86,41.97,97795.0,41.2269,41.6204,41.1777,41.2859,97795.0
2024-02-13 13:00:00,42.02,42.02,41.67,41.9,75570.0,41.3351,41.3351,40.9908,41.2171,75570.0
2024-02-13 13:30:00,41.85,41.9,41.39,41.57,108664.0,41.1679,41.2171,40.7154,40.8925,108664.0
2024-02-13 14:00:00,41.47,41.49,40.9,41.17,131269.0,40.7941,40.8138,40.2334,40.499,131269.0
2024-02-13 14:30:00,41.1,41.35,40.39,40.39,612546.0,40.4301,40.676,39.7317,39.7317,612546.0
2024-02-13 15:00:00,40.42,40.48,39.85,40.18,225999.0,39.7612,39.8202,39.2005,39.5251,225999.0
2024-02-13 15:30:00,40.18,40.95,40.13,40.95,233437.0,39.5251,40.2826,39.4759,40.2826,233437.0
2024-02-14 09:30:00,42.8,42.95,42.26,42.68,222827.0,42.1024,42.25,41.5712,41.9844,222827.0
2024-02-14 10:00:00,42.75,42.95,42.33,42.7,128118.0,42.0532,42.25,41.6401,42.004,128118.0
2024-02-14 10:30:00,42.8,42.84,42.21,42.27,77061.0,42.1024,42.1418,41.522,41.581,77061.0
2024-02-14 11:00:00,42.17,42.67,41.89,42.62,145094.0,41.4827,41.9745,41.2072,41.9253,145094.0
2024-02-14 11:30:00,42.66,42.84,42.44,42.44,65394.0,41.9647,42.1418,41.7483,41.7483,65394.0
2024-02-14 12:00:00,42.41,42.79,42.03,42.79,77177.0,41.7188,42.0926,41.345,42.0926,77177.0
2024-02-14 12:30:00,42.78,42.96,42.62,42.92,64163.0,42.0827,42.2598,41.9253,42.2205,64163.0
2024-02-14 13:00:00,42.95,43.15,42.73,42.87,47140.0,42.25,42.4467,42.0336,42.1713,47140.0
2024-02-14 13:30:00,42.96,43.43,42.96,43.32,62003.0,42.2598,42.7221,42.2598,42.6139,62003.0
2024-02-14 14:00:00,43.27,43.56,42.9,43.51,114492.0,42.5647,42.85,42.2008,42.8008,114492.0
2024-02-14 14:30:00,43.51,43.8,43.38,43.8,49154.0,42.8008,43.0861,42.673,43.0861,49154.0
2024-02-14 15:00:00,43.82,44.13,43.74,44.01,54508.0,43.1058,43.4107,43.0271,43.2927,54508.0
2024-02-14 15:30:00,44.04,44.04,43.79,43.8,138333.0,43.3222,43.3222,43.0763,43.0861,138333.0
2024-02-15 09:30:00,44.89,46.02,44.72,45.38,285696.0,44.1583,45.2699,43.9911,44.6404,285696.0
2024-02-15 10:00:00,45.42,46.16,45.41,45.71,179827.0,44.6797,45.4076,44.6699,44.965,179827.0
2024-02-15 10:30:00,45.72,45.8,45.24,45.24,87054.0,44.9748,45.0535,44.5026,44.5026,87054.0
2024-02-15 11:00:00,45.27,45.47,44.84,45.37,80403.0,44.5322,44.7289,44.1092,44.6305,80403.0
2024-02-15 11:30:00,45.32,45.69,45.29,45.57,51109.0,44.5813,44.9453,44.5518,44.8273,51109.0
2024-02-15 12:00:00,45.58,45.94,45.57,45.87,44717.0,44.8371,45.1912,44.8273,45.1224,44717.0
2024-02-15 12:30:00,45.89,45.92,45.62,45.64,45072.0,45.142,45.1716,44.8764,44.8961,45072.0
2024-02-15 13:00:00,45.67,46.41,45.59,46.4,69134.0,44.9256,45.6536,44.8469,45.6437,69134.0
2024-02-15 13:30:00,46.42,46.89,46.41,46.83,92606.0,45.6634,46.1257,45.6536,46.0667,92606.0
2024-02-15 14:00:00,46.85,47.17,46.78,47.17,108970.0,46.0864,46.4012,46.0175,46.4012,108970.0
2024-02-15 14:30:00,47.18,47.33,47.04,47.13,76783.0,46.411,46.5586,46.2733,46.3618,76783.0
2024-02-15 15:00:00,47.13,47.13,46.72,47.06,104427.0,46.3618,46.3618,45.9585,46.293,104427.0
2024-02-15 15:30:00,47.05,47.13,46.9,47.08,133128.0,46.2831,46.3618,46.1356,46.3127,133128.0
2024-02-16 09:30:00,45.49,46.02,44.85,45.31,216929.0,44.7486,45.2699,44.119,44.5715,216929.0
2024-02-16 10:00:00,45.11,46.36,45.0,45.65,152632.0,44.3748,45.6044,44.2666,44.906,152632.0
2024-02-16 10:30:00,45.61,46.02,45.45,45.57,41745.0,44.8666,45.2699,44.7092,44.8273,41745.0
2024-02-16 11:00:00,45.65,46.2,45.52,46.05,45173.0,44.906,45.447,44.7781,45.2994,45173.0
2024-02-16 11:30:00,46.06,46.36,45.99,46.12,56138.0,45.3093,45.6044,45.2404,45.3683,56138.0
2024-02-16 12:00:00,46.09,46.28,45.75,46.27,65799.0,45.3388,45.5257,45.0043,45.5159,65799.0
2024-02-16 12:30:00,46.28,46.33,46.08,46.17,22282.0,45.5257,45.5749,45.3289,45.4175,22282.0
2024-02-16 13:00:00,46.17,46.23,45.77,46.15,49003.0,45.4175,45.4765,45.024,45.3978,49003.0
2024-02-16 13:30:00,46.2,46.28,46.09,46.21,49514.0,45.447,45.5257,45.3388,45.4568,49514.0
2024-02-16 14:00:00,46.25,46.6,46.24,46.38,53705.0,45.4962,45.8405,45.4863,45.6241,53705.0
2024-02-16 14:30:00,46.24,46.25,45.49,45.8,60878.0,45.4863,45.4962,44.7486,45.0535,60878.0
2024-02-16 15:00:00,45.75,45.79,45.55,45.73,52198.0,45.0043,45.0437,44.8076,44.9847,52198.0
2024-02-16 15:30:00,45.78,45.78,45.14,45.17,158287.0,45.0338,45.0338,44.4043,44.4338,158287.0
2024-02-20 09:30:00,43.55,43.78,43.1,43.58,441534.0,42.8402,43.0664,42.3975,42.8697,441534.0
2024-02-20 10:00:00,43.54,43.87,43.26,43.72,197823.0,42.8303,43.155,42.5549,43.0074,197823.0
2024-02-20 10:30:00,43.61,43.81,43.35,43.75,169591.0,42.8992,43.0959,42.6434,43.0369,169591.0
2024-02-20 11:00:00,43.76,43.8,43.47,43.62,53148.0,43.0468,43.0861,42.7615,42.909,53148.0
2024-02-20 11:30:00,43.68,43.68,43.22,43.22,238823.0,42.9681,42.9681,42.5156,42.5156,238823.0
2024-02-20 12:00:00,43.22,43.22,42.88,42.94,104941.0,42.5156,42.5156,42.1811,42.2401,104941.0
2024-02-20 12:30:00,42.93,43.12,42.72,43.12,53945.0,42.2303,42.4172,42.0237,42.4172,53945.0
2024-02-20 13:00:00,43.14,43.2,42.94,43.01,43076.0,42.4369,42.4959,42.2401,42.309,43076.0
2024-02-20 13:30:00,43.0,43.14,42.83,43.13,37475.0,42.2992,42.4369,42.1319,42.427,37475.0
2024-02-20 14:00:00,43.13,43.13,42.76,43.01,59938.0,42.427,42.427,42.0631,42.309,59938.0
2024-02-20 14:30:00,43.02,43.26,42.92,43.2,24809.0,42.3188,42.5549,42.2205,42.4959,24809.0
2024-02-20 15:00:00,43.21,43.28,43.03,43.23,34320.0,42.5057,42.5746,42.3287,42.5254,34320.0
2024-02-20 15:30:00,43.23,43.31,42.82,43.31,102680.0,42.5254,42.6041,42.1221,42.6041,102680.0
2024-02-21 09:30:00,42.5,42.94,42.34,42.71,128253.0,41.8073,42.2401,41.6499,42.0139,128253.0
2024-02-21 10:00:00,42.64,42.86,42.42,42.54,267176.0,41.945,42.1614,41.7286,41.8466,267176.0
2024-02-21 10:30:00,42.53,42.65,42.3,42.55,49438.0,41.8368,41.9549,41.6106,41.8565,49438.0
2024-02-21 11:00:00,42.64,42.8,42.48,42.58,43688.0,41.945,42.1024,41.7876,41.886,43688.0
2024-02-21 11:30:00,42.5,42.5,42.16,42.43,57060.0,41.8073,41.8073,41.4728,41.7384,57060.0
2024-02-21 12:00:00,42.45,42.45,42.11,42.2,17609.0,41.7581,41.7581,41.4237,41.5122,17609.0
2024-02-21 12:30:00,42.19,42.41,42.13,42.41,21376.0,41.5024,41.7188,41.4433,41.7188,21376.0
2024-02-21 13:00:00,42.4,42.47,41.96,42.38,23317.0,41.7089,41.7778,41.2761,41.6893,23317.0
2024-02-21 13:30:00,42.41,42.54,42.31,42.5,19044.0,41.7188,41.8466,41.6204,41.8073,19044.0
2024-02-21 14:00:00,42.47,42.75,41.99,42.15,62883.0,41.7778,42.0532,41.3056,41.463,62883.0
2024-02-21 14:30:00,42.14,42.16,41.88,42.05,38833.0,41.4532,41.4728,41.1974,41.3646,38833.0
2024-02-21 15:00:00,42.03,42.03,41.69,41.97,40352.0,41.345,41.345,41.0105,41.2859,40352.0
2024-02-21 15:30:00,41.99,42.68,41.96,42.68,89443.0,41.3056,41.9844,41.2761,41.9844,89443.0
2024-02-22 09:30:00,43.14,43.79,42.86,43.36,509491.0,42.4369,43.0763,42.1614,42.6533,509491.0
2024-02-22 10:00:00,43.44,43.53,42.72,42.96,239455.0,42.732,42.8205,42.0237,42.2598,239455.0
2024-02-22 10:30:00,42.94,43.12,42.61,43.05,89624.0,42.2401,42.4172,41.9155,42.3483,89624.0
2024-02-22 11:00:00,43.06,43.42,42.95,43.36,95253.0,42.3582,42.7123,42.25,42.6533,95253.0
2024-02-22 11:30:00,43.36,43.54,43.22,43.44,74109.0,42.6533,42.8303,42.5156,42.732,74109.0
2024-02-22 12:00:00,43.4,43.71,43.35,43.66,55384.0,42.6926,42.9976,42.6434,42.9484,55384.0
2024-02-22 12:30:00,43.68,43.95,43.63,43.9,91822.0,42.9681,43.2337,42.9189,43.1845,91822.0
2024-02-22 13:00:00,43.87,43.87,43.27,43.53,137326.0,43.155,43.155,42.5647,42.8205,137326.0
2024-02-22 13:30:00,43.54,43.82,43.5,43.8,58480.0,42.8303,43.1058,42.791,43.0861,58480.0
2024-02-22 14:00:00,43.78,44.02,43.78,43.95,85173.0,43.0664,43.3025,43.0664,43.2337,85173.0
2024-02-22 14:30:00,43.96,43.96,43.35,43.44,127935.0,43.2435,43.2435,42.6434,42.732,127935.0
2024-02-22 15:00:00,43.41,43.74,43.35,43.72,115801.0,42.7025,43.0271,42.6434,43.0074,115801.0
2024-02-22 15:30:00,43.69,43.95,43.57,43.66,100869.0,42.9779,43.2337,42.8599,42.9484,100869.0
2024-02-23 09:30:00,43.72,43.77,43.07,43.29,164710.0,43.0074,43.0566,42.368,42.5844,164710.0
2024-02-23 10:00:00,43.24,43.67,43.03,43.43,111001.0,42.5352,42.9582,42.3287,42.7221,111001.0
2024-02-23 10:30:00,43.45,43.92,43.39,43.81,70944.0,42.7418,43.2042,42.6828,43.0959,70944.0
2024-02-23 11:00:00,43.82,43.87,43.26,43.64,57031.0,43.1058,43.155,42.5549,42.9287,57031.0
2024-02-23 11:30:00,43.67,43.92,43.52,43.81,71355.0,42.9582,43.2042,42.8107,43.0959,71355.0
2024-02-23 12:00:00,43.82,44.65,43.82,44.2,72908.0,43.1058,43.9223,43.1058,43.4796,72908.0
2024-02-23 12:30:00,44.19,44.57,44.03,44.46,37140.0,43.4698,43.8436,43.3124,43.7354,37140.0
2024-02-23 13:00:00,44.48,44.58,44.38,44.54,27252.0,43.755,43.8534,43.6567,43.8141,27252.0
2024-02-23 13:30:00,44.55,44.69,44.5,44.52,161423.0,43.8239,43.9616,43.7747,43.7944,161423.0
2024-02-23 14:00:00,44.52,44.56,43.98,44.11,50069.0,43.7944,43.8337,43.2632,43.3911,50069.0
2024-02-23 14:30:00,44.07,44.22,43.99,44.12,35156.0,43.3517,43.4993,43.273,43.4009,35156.0
2024-02-23 15:00:00,44.16,44.18,43.89,43.93,132953.0,43.4402,43.4599,43.1746,43.214,132953.0
2024-02-23 15:30:00,43.92,44.07,43.85,43.93,155686.0,43.2042,43.3517,43.1353,43.214,155686.0
2024-02-26 09:30:00,43.75,45.0,43.38,44.98,471600.0,43.0369,44.2666,42.673,44.2469,471600.0
2024-02-26 10:00:00,45.0,45.02,44.38,44.75,148744.0,44.2666,44.2862,43.6567,44.0206,148744.0
2024-02-26 10:30:00,44.77,44.86,44.58,44.76,82082.0,44.0403,44.1288,43.8534,44.0305,82082.0
2024-02-26 11:00:00,44.82,44.89,44.56,44.65,38880.0,44.0895,44.1583,43.8337,43.9223,38880.0
2024-02-26 11:30:00,44.69,44.87,44.47,44.85,26015.0,43.9616,44.1387,43.7452,44.119,26015.0
2024-02-26 12:00:00,44.8,44.83,44.65,44.81,17297.0,44.0698,44.0993,43.9223,44.0796,17297.0
2024-02-26 12:30:00,44.79,44.79,44.54,44.66,35084.0,44.06,44.06,43.8141,43.9321,35084.0
2024-02-26 13:00:00,44.67,44.7,44.05,44.09,34365.0,43.9419,43.9714,43.332,43.3714,34365.0
2024-02-26 13:30:00,44.09,44.4,44.01,44.4,87771.0,43.3714,43.6763,43.2927,43.6763,87771.0
2024-02-26 14:00:00,44.39,44.59,44.24,44.59,37763.0,43.6665,43.8632,43.5189,43.8632,37763.0
2024-02-26 14:30:00,44.59,44.7,44.43,44.7,62912.0,43.8632,43.9714,43.7058,43.9714,62912.0
2024-02-26 15:00:00,44.72,44.99,44.67,44.87,84168.0,43.9911,44.2567,43.9419,44.1387,84168.0
2024-02-26 15:30:00,44.86,45.01,44.57,44.74,94265.0,44.1288,44.2764,43.8436,44.0108,94265.0
2024-02-27 09:30:00,45.95,46.4,45.62,46.01,171363.0,45.2011,45.6437,44.8764,45.2601,171363.0
2024-02-27 10:00:00,46.0,46.2,45.82,46.18,74731.0,45.2503,45.447,45.0732,45.4273,74731.0
2024-02-27 10:30:00,46.18,46.39,46.01,46.23,32881.0,45.4273,45.6339,45.2601,45.4765,32881.0
2024-02-27 11:00:00,46.25,46.46,46.21,46.4,46944.0,45.4962,45.7028,45.4568,45.6437,46944.0
2024-02-27 11:30:00,46.41,46.66,46.41,46.62,79052.0,45.6536,45.8995,45.6536,45.8601,79052.0
2024-02-27 12:00:00,46.63,46.66,46.26,46.43,64059.0,45.87,45.8995,45.506,45.6732,64059.0
2024-02-27 12:30:00,46.41,46.47,46.11,46.12,42476.0,45.6536,45.7126,45.3585,45.3683,42476.0
2024-02-27 13:00:00,46.12,46.45,46.04,46.22,51906.0,45.3683,45.6929,45.2896,45.4667,51906.0
2024-02-27 13:30:00,46.19,46.38,46.13,46.3,65574.0,45.4372,45.6241,45.3781,45.5454,65574.0
2024-02-27 14:00:00,46.31,46.4,46.2,46.36,28756.0,45.5552,45.6437,45.447,45.6044,28756.0
2024-02-27 14:30:00,46.35,46.37,46.08,46.35,63508.0,45.5945,45.6142,45.3289,45.5945,63508.0
2024-02-27 15:00:00,46.37,46.51,46.26,46.5,67574.0,45.6142,45.7519,45.506,45.7421,67574.0
2024-02-27 15:30:00,46.5,46.72,46.4,46.57,79691.0,45.7421,45.9585,45.6437,45.811,79691.0
2024-02-28 09:30:00,45.52,46.03,45.12,45.96,175801.0,44.7781,45.2798,44.3846,45.2109,175801.0
2024-02-28 10:00:00,45.93,46.42,45.73,46.23,156430.0,45.1814,45.6634,44.9847,45.4765,156430.0
2024-02-28 10:30:00,46.1,46.45,46.05,46.26,34534.0,45.3486,45.6929,45.2994,45.506,34534.0
2024-02-28 11:00:00,46.25,46.37,45.9,45.94,61259.0,45.4962,45.6142,45.1519,45.1912,61259.0
2024-02-28 11:30:00,46.12,46.3,45.96,46.28,45310.0,45.3683,45.5454,45.2109,45.5257,45310.0
2024-02-28 12:00:00,46.26,46.38,46.07,46.12,28126.0,45.506,45.6241,45.3191,45.3683,28126.0
2024-02-28 12:30:00,46.07,46.11,45.78,45.99,81959.0,45.3191,45.3585,45.0338,45.2404,81959.0
2024-02-28 13:00:00,46.0,46.12,45.77,46.12,42808.0,45.2503,45.3683,45.024,45.3683,42808.0
2024-02-28 13:30:00,46.1,46.16,46.0,46.07,22286.0,45.3486,45.4076,45.2503,45.3191,22286.0
2024-02-28 14:00:00,46.1,46.1,45.56,45.77,68036.0,45.3486,45.3486,44.8174,45.024,68036.0
2024-02-28 14:30:00,45.7,45.84,45.49,45.81,78122.0,44.9551,45.0929,44.7486,45.0634,78122.0
2024-02-28 15:00:00,45.84,45.9,45.59,45.7,35253.0,45.0929,45.1519,44.8469,44.9551,35253.0
2024-02-28 15:30:00,45.68,45.74,45.28,45.48,120109.0,44.9355,44.9945,44.542,44.7387,120109.0
2024-02-29 09:30:00,47.34,47.78,47.11,47.45,299809.0,46.5684,47.0012,46.3422,46.6766,299809.0
2024-02-29 10:00:00,47.47,47.86,46.71,47.11,167148.0,46.6963,47.0799,45.9487,46.3422,167148.0
2024-02-29 10:30:00,47.14,47.2,46.56,46.58,86817.0,46.3717,46.4307,45.8011,45.8208,86817.0
2024-02-29 11:00:00,46.63,46.77,46.21,46.21,112677.0,45.87,46.0077,45.4568,45.4568,112677.0
2024-02-29 11:30:00,46.14,46.19,45.5,46.08,122546.0,45.388,45.4372,44.7584,45.3289,122546.0
2024-02-29 12:00:00,46.14,46.32,45.8,45.82,66723.0,45.388,45.565,45.0535,45.0732,66723.0
2024-02-29 12:30:00,45.88,46.24,45.79,46.24,33487.0,45.1322,45.4863,45.0437,45.4863,33487.0
2024-02-29 13:00:00,46.23,46.38,46.13,46.31,36303.0,45.4765,45.6241,45.3781,45.5552,36303.0
2024-02-29 13:30:00,46.36,46.39,46.17,46.39,38949.0,45.6044,45.6339,45.4175,45.6339,38949.0
2024-02-29 14:00:00,46.39,46.46,46.06,46.08,43931.0,45.6339,45.7028,45.3093,45.3289,43931.0
2024-02-29 14:30:00,46.15,46.26,45.91,46.06,29364.0,45.3978,45.506,45.1617,45.3093,29364.0
2024-02-29 15:00:00,46.11,46.27,46.1,46.25,58547.0,45.3585,45.5159,45.3486,45.4962,58547.0
2024-02-29 15:30:00,46.28,46.72,46.22,46.25,183128.0,45.5257,45.9585,45.4667,45.4962,183128.0
2024-03-01 09:30:00,46.84,47.02,45.92,46.35,192065.0,46.0766,46.2536,45.1716,45.5945,192065.0
2024-03-01 10:00:00,46.4,47.75,46.39,47.57,179478.0,45.6437,46.9717,45.6339,46.7947,179478.0
2024-03-01 10:30:00,47.6,47.83,47.19,47.74,97510.0,46.8242,47.0504,46.4209,46.9619,97510.0
2024-03-01 11:00:00,47.78,48.05,47.59,47.6,85256.0,47.0012,47.2668,46.8143,46.8242,85256.0
2024-03-01 11:30:00,47.58,47.78,47.4,47.68,55857.0,46.8045,47.0012,46.6274,46.9029,55857.0
2024-03-01 12:00:00,47.62,47.91,47.59,47.84,44359.0,46.8438,47.1291,46.8143,47.0603,44359.0
2024-03-01 12:30:00,47.83,47.92,47.72,47.77,35680.0,47.0504,47.139,46.9422,46.9914,35680.0
2024-03-01 13:00:00,47.77,47.82,47.61,47.8,17159.0,46.9914,47.0406,46.834,47.0209,17159.0
2024-03-01 13:30:00,47.71,47.9,47.63,47.88,35175.0,46.9324,47.1193,46.8537,47.0996,35175.0
2024-03-01 14:00:00,47.89,48.0,47.76,47.96,34664.0,47.1094,47.2177,46.9816,47.1783,34664.0
2024-03-01 14:30:00,47.96,47.98,47.85,47.98,40371.0,47.1783,47.198,47.0701,47.198,40371.0
2024-03-01 15:00:00,47.95,47.96,47.51,47.66,107778.0,47.1685,47.1783,46.7356,46.8832,107778.0
2024-03-01 15:30:00,47.7,47.84,47.52,47.79,145857.0,46.9225,47.0603,46.7455,47.0111,145857.0
2024-03-04 09:30:00,48.59,49.07,48.46,48.9,215012.0,47.798,48.2702,47.6702,48.103,215012.0
2024-03-04 10:00:00,48.83,48.83,47.9,48.13,592885.0,48.0341,48.0341,47.1193,47.3455,592885.0
2024-03-04 10:30:00,48.09,48.23,47.97,48.03,68872.0,47.3062,47.4439,47.1881,47.2472,68872.0
2024-03-04 11:00:00,48.09,48.59,48.08,48.39,93023.0,47.3062,47.798,47.2964,47.6013,93023.0
2024-03-04 11:30:00,48.41,48.66,48.24,48.64,74689.0,47.621,47.8669,47.4537,47.8472,74689.0
2024-03-04 12:00:00,48.68,48.69,48.38,48.62,46313.0,47.8866,47.8964,47.5915,47.8276,46313.0
2024-03-04 12:30:00,48.6,48.65,48.35,48.42,93349.0,47.8079,47.8571,47.562,47.6308,93349.0
2024-03-04 13:00:00,48.41,48.55,48.21,48.26,51991.0,47.621,47.7587,47.4242,47.4734,51991.0
2024-03-04 13:30:00,48.33,48.42,48.19,48.23,24889.0,47.5423,47.6308,47.4046,47.4439,24889.0
2024-03-04 14:00:00,48.2,48.29,48.07,48.16,19984.0,47.4144,47.5029,47.2865,47.375,19984.0
2024-03-04 14:30:00,48.16,48.48,48.13,48.29,65673.0,47.375,47.6898,47.3455,47.5029,65673.0
2024-03-04 15:00:00,48.27,48.38,48.04,48.04,44143.0,47.4833,47.5915,47.257,47.257,44143.0
2024-03-04 15:30:00,48.02,48.05,47.46,47.63,114356.0,47.2373,47.2668,46.6865,46.8537,114356.0
2024-03-05 09:30:00,46.65,47.43,46.52,47.1,215988.0,45.8897,46.6569,45.7618,46.3323,215988.0
2024-03-05 10:00:00,47.26,47.72,46.66,46.88,92722.0,46.4897,46.9422,45.8995,46.1159,92722.0
2024-03-05 10:30:00,46.79,47.0,46.54,46.83,83649.0,46.0274,46.234,45.7815,46.0667,83649.0
2024-03-05 11:00:00,46.85,46.91,46.46,46.74,47090.0,46.0864,46.1454,45.7028,45.9782,47090.0
2024-03-05 11:30:00,46.77,46.88,46.48,46.85,45494.0,46.0077,46.1159,45.7224,46.0864,45494.0
2024-03-05 12:00:00,46.87,47.24,46.82,47.24,290677.0,46.1061,46.47,46.0569,46.47,290677.0
2024-03-05 12:30:00,47.21,47.24,47.02,47.18,63433.0,46.4405,46.47,46.2536,46.411,63433.0
2024-03-05 13:00:00,47.14,47.28,46.94,47.05,37841.0,46.3717,46.5094,46.1749,46.2831,37841.0
2024-03-05 13:30:00,47.02,47.15,46.6,46.6,52909.0,46.2536,46.3815,45.8405,45.8405,52909.0
2024-03-05 14:00:00,46.65,46.81,46.58,46.76,18375.0,45.8897,46.0471,45.8208,45.9979,18375.0
2024-03-05 14:30:00,46.72,46.72,45.95,46.01,272310.0,45.9585,45.9585,45.2011,45.2601,272310.0
2024-03-05 15:00:00,46.01,46.11,45.78,45.84,77564.0,45.2601,45.3585,45.0338,45.0929,77564.0
2024-03-05 15:30:00,45.81,46.37,45.77,46.23,86018.0,45.0634,45.6142,45.024,45.4765,86018.0
2024-03-06 09:30:00,47.76,47.78,46.87,47.02,162949.0,46.9816,47.0012,46.1061,46.2536,162949.0
2024-03-06 10:00:00,47.07,47.22,46.51,46.91,80858.0,46.3028,46.4504,45.7519,46.1454,80858.0
2024-03-06 10:30:00,46.84,47.43,46.71,47.32,28168.0,46.0766,46.6569,45.9487,46.5487,28168.0
2024-03-06 11:00:00,47.33,47.69,47.28,47.67,47003.0,46.5586,46.9127,46.5094,46.893,47003.0
2024-03-06 11:30:00,47.7,47.78,47.3,47.3,65498.0,46.9225,47.0012,46.5291,46.5291,65498.0
2024-03-06 12:00:00,47.37,47.76,47.15,47.68,246974.0,46.5979,46.9816,46.3815,46.9029,246974.0
2024-03-06 12:30:00,47.66,47.82,47.55,47.61,25440.0,46.8832,47.0406,46.775,46.834,25440.0
2024-03-06 13:00:00,47.6,47.75,47.51,47.75,23223.0,46.8242,46.9717,46.7356,46.9717,23223.0
2024-03-06 13:30:00,47.67,47.67,46.76,47.18,99310.0,46.893,46.893,45.9979,46.411,99310.0
2024-03-06 14:00:00,47.12,47.5,46.82,47.49,60475.0,46.352,46.7258,46.0569,46.716,60475.0
2024-03-06 14:30:00,47.6,47.63,47.19,47.23,22044.0,46.8242,46.8537,46.4209,46.4602,22044.0
2024-03-06 15:00:00,47.19,47.49,47.02,47.2,42086.0,46.4209,46.716,46.2536,46.4307,42086.0
2024-03-06 15:30:00,47.23,47.29,46.72,47.25,44937.0,46.4602,46.5192,45.9585,46.4799,44937.0
2024-03-07 09:30:00,48.2,49.18,48.1,48.55,196939.0,47.4144,48.3784,47.316,47.7587,196939.0
2024-03-07 10:00:00,48.55,48.64,48.02,48.48,98952.0,47.7587,47.8472,47.2373,47.6898,98952.0
2024-03-07 10:30:00,48.51,48.76,48.37,48.47,97327.0,47.7193,47.9653,47.5816,47.68,97327.0
2024-03-07 11:00:00,48.53,48.54,48.13,48.44,41386.0,47.739,47.7489,47.3455,47.6505,41386.0
2024-03-07 11:30:00,48.24,48.4,48.05,48.37,20158.0,47.4537,47.6111,47.2668,47.5816,20158.0
2024-03-07 12:00:00,48.39,48.43,48.24,48.37,25790.0,47.6013,47.6406,47.4537,47.5816,25790.0
2024-03-07 12:30:00,48.32,48.5,48.2,48.5,35810.0,47.5324,47.7095,47.4144,47.7095,35810.0
2024-03-07 13:00:00,48.47,48.64,48.47,48.64,22220.0,47.68,47.8472,47.68,47.8472,22220.0
2024-03-07 13:30:00,48.69,48.72,48.56,48.65,12409.0,47.8964,47.9259,47.7685,47.8571,12409.0
2024-03-07 14:00:00,48.6,48.63,48.3,48.31,24645.0,47.8079,47.8374,47.5128,47.5226,24645.0
2024-03-07 14:30:00,48.3,48.41,48.3,48.36,32175.0,47.5128,47.621,47.5128,47.5718,32175.0
2024-03-07 15:00:00,48.27,48.36,48.13,48.24,24320.0,47.4833,47.5718,47.3455,47.4537,24320.0
2024-03-07 15:30:00,48.24,48.49,48.24,48.36,71931.0,47.4537,47.6997,47.4537,47.5718,71931.0
2024-03-08 09:30:00,49.63,50.79,49.46,50.49,371050.0,48.8211,49.9622,48.6539,49.6671,371050.0
2024-03-08 10:00:00,50.49,50.62,50.19,50.34,82447.0,49.6671,49.795,49.372,49.5195,82447.0
2024-03-08 10:30:00,50.2,50.52,49.89,50.4,104063.0,49.3818,49.6966,49.0769,49.5785,104063.0
2024-03-08 11:00:00,50.35,50.35,48.8,48.82,58757.0,49.5294,49.5294,48.0046,48.0243,58757.0
2024-03-08 11:30:00,48.79,49.19,48.63,48.72,47181.0,47.9948,48.3883,47.8374,47.9259,47181.0
2024-03-08 12:00:00,48.62,49.14,48.52,48.86,49493.0,47.8276,48.3391,47.7292,48.0636,49493.0
2024-03-08 12:30:00,48.84,48.98,48.19,48.28,75344.0,48.044,48.1817,47.4046,47.4931,75344.0
2024-03-08 13:00:00,48.2,48.35,47.96,48.15,55263.0,47.4144,47.562,47.1783,47.3652,55263.0
2024-03-08 13:30:00,48.05,48.15,47.58,47.82,77728.0,47.2668,47.3652,46.8045,47.0406,77728.0
2024-03-08 14:00:00,47.81,48.58,47.81,48.55,117871.0,47.0308,47.7882,47.0308,47.7587,117871.0
2024-03-08 14:30:00,48.55,48.92,48.55,48.79,71541.0,47.7587,48.1227,47.7587,47.9948,71541.0
2024-03-08 15:00:00,48.75,48.91,48.1,48.13,298371.0,47.9554,48.1128,47.316,47.3455,298371.0
2024-03-08 15:30:00,48.09,48.47,48.09,48.24,72992.0,47.3062,47.68,47.3062,47.4537,72992.0
2024-03-11 09:30:00,47.69,48.28,47.1,47.11,179133.0,46.9127,47.4931,46.3323,46.3422,179133.0
2024-03-11 10:00:00,47.1,47.27,46.84,47.17,59879.0,46.3323,46.4996,46.0766,46.4012,59879.0
2024-03-11 10:30:00,47.16,47.35,46.88,47.24,58829.0,46.3913,46.5783,46.1159,46.47,58829.0
2024-03-11 11:00:00,47.22,47.29,47.0,47.06,31375.0,46.4504,46.5192,46.234,46.293,31375.0
2024-03-11 11:30:00,47.07,47.47,46.9,47.44,56112.0,46.3028,46.6963,46.1356,46.6668,56112.0
2024-03-11 12:00:00,47.44,47.51,47.15,47.39,26148.0,46.6668,46.7356,46.3815,46.6176,26148.0
2024-03-11 12:30:00,47.42,47.62,47.31,47.52,25390.0,46.6471,46.8438,46.5389,46.7455,25390.0
2024-03-11 13:00:00,47.54,47.6,47.24,47.55,38544.0,46.7652,46.8242,46.47,46.775,38544.0
2024-03-11 13:30:00,47.51,47.58,47.1,47.19,18216.0,46.7356,46.8045,46.3323,46.4209,18216.0
2024-03-11 14:00:00,47.29,47.35,47.12,47.31,24373.0,46.5192,46.5783,46.352,46.5389,24373.0
2024-03-11 14:30:00,47.29,47.4,47.17,47.35,26640.0,46.5192,46.6274,46.4012,46.5783,26640.0
2024-03-11 15:00:00,47.36,47.38,47.03,47.08,19795.0,46.5881,46.6078,46.2635,46.3127,19795.0
2024-03-11 15:30:00,47.06,47.15,46.85,47.13,87623.0,46.293,46.3815,46.0864,46.3618,87623.0
2024-03-12 09:30:00,47.1,47.12,45.9,47.02,133217.0,46.3323,46.352,45.1519,46.2536,133217.0
2024-03-12 10:00:00,47.02,47.02,46.38,46.91,93204.0,46.2536,46.2536,45.6241,46.1454,93204.0
2024-03-12 10:30:00,46.94,47.49,46.94,47.17,96124.0,46.1749,46.716,46.1749,46.4012,96124.0
2024-03-12 11:00:00,47.17,47.58,47.15,47.34,61189.0,46.4012,46.8045,46.3815,46.5684,61189.0
2024-03-12 11:30:00,47.32,47.34,46.71,46.89,73596.0,46.5487,46.5684,45.9487,46.1257,73596.0
2024-03-12 12:00:00,46.93,46.93,46.37,46.41,74397.0,46.1651,46.1651,45.6142,45.6536,74397.0
2024-03-12 12:30:00,46.42,46.52,46.11,46.36,67730.0,45.6634,45.7618,45.3585,45.6044,67730.0
2024-03-12 13:00:00,46.38,46.51,45.99,46.33,54739.0,45.6241,45.7519,45.2404,45.5749,54739.0
2024-03-12 13:30:00,46.35,46.51,46.32,46.5,37398.0,45.5945,45.7519,45.565,45.7421,37398.0
2024-03-12 14:00:00,46.51,46.83,46.48,46.83,20014.0,45.7519,46.0667,45.7224,46.0667,20014.0
2024-03-12 14:30:00,46.81,46.95,46.62,46.87,50569.0,46.0471,46.1848,45.8601,46.1061,50569.0
2024-03-12 15:00:00,46.85,47.02,46.8,46.96,73596.0,46.0864,46.2536,46.0372,46.1946,73596.0
2024-03-12 15:30:00,46.98,47.15,46.85,46.96,141274.0,46.2143,46.3815,46.0864,46.1946,141274.0
2024-03-13 09:30:00,46.85,48.04,46.85,47.62,210248.0,46.0864,47.257,46.0864,46.8438,210248.0
2024-03-13 10:00:00,47.64,47.97,47.32,47.9,83469.0,46.8635,47.1881,46.5487,47.1193,83469.0
2024-03-13 10:30:00,47.89,47.89,47.28,47.39,67589.0,47.1094,47.1094,46.5094,46.6176,67589.0
2024-03-13 11:00:00,47.31,47.8,47.21,47.67,55782.0,46.5389,47.0209,46.4405,46.893,55782.0
2024-03-13 11:30:00,47.64,47.75,47.55,47.65,44601.0,46.8635,46.9717,46.775,46.8734,44601.0
2024-03-13 12:00:00,47.61,47.82,47.56,47.7,126637.0,46.834,47.0406,46.7848,46.9225,126637.0
2024-03-13 12:30:00,47.71,47.84,47.58,47.76,17105.0,46.9324,47.0603,46.8045,46.9816,17105.0
2024-03-13 13:00:00,47.73,48.04,47.72,48.03,54057.0,46.9521,47.257,46.9422,47.2472,54057.0
2024-03-13 13:30:00,48.03,48.03,47.68,47.78,20315.0,47.2472,47.2472,46.9029,47.0012,20315.0
2024-03-13 14:00:00,47.76,47.81,47.68,47.76,13088.0,46.9816,47.0308,46.9029,46.9816,13088.0
2024-03-13 14:30:00,47.84,47.85,47.51,47.52,35817.0,47.0603,47.0701,46.7356,46.7455,35817.0
2024-03-13 15:00:00,47.5,47.61,46.81,47.04,196526.0,46.7258,46.834,46.0471,46.2733,196526.0
2024-03-13 15:30:00,47.05,47.45,46.99,47.45,160536.0,46.2831,46.6766,46.2241,46.6766,160536.0
2024-03-14 09:30:00,46.97,47.08,45.02,45.08,403902.0,46.2044,46.3127,44.2862,44.3452,403902.0
2024-03-14 10:00:00,45.0,45.63,44.8,45.09,682959.0,44.2666,44.8863,44.0698,44.3551,682959.0
2024-03-14 10:30:00,45.15,45.57,44.96,45.26,38539.0,44.4141,44.8273,44.2272,44.5223,38539.0
2024-03-14 11:00:00,45.27,45.3,44.66,44.74,88599.0,44.5322,44.5617,43.9321,44.0108,88599.0
2024-03-14 11:30:00,44.73,45.16,44.71,45.12,79408.0,44.001,44.4239,43.9813,44.3846,79408.0
2024-03-14 12:00:00,45.13,45.2,44.75,44.85,54673.0,44.3944,44.4633,44.0206,44.119,54673.0
2024-03-14 12:30:00,44.83,45.03,44.78,44.83,37544.0,44.0993,44.2961,44.0501,44.0993,37544.0
2024-03-14 13:00:00,44.81,44.81,44.41,44.48,72290.0,44.0796,44.0796,43.6862,43.755,72290.0
2024-03-14 13:30:00,44.42,44.94,44.39,44.94,35180.0,43.696,44.2075,43.6665,44.2075,35180.0
2024-03-14 14:00:00,44.93,45.06,44.74,44.74,73686.0,44.1977,44.3256,44.0108,44.0108,73686.0
2024-03-14 14:30:00,44.74,44.81,44.35,44.35,42217.0,44.0108,44.0796,43.6271,43.6271,42217.0
2024-03-14 15:00:00,44.36,44.36,43.63,43.88,193957.0,43.637,43.637,42.9189,43.1648,193957.0
2024-03-14 15:30:00,43.89,44.79,43.59,44.79,94064.0,43.1746,44.06,42.8795,44.06,94064.0
2024-03-15 09:30:00,44.35,45.53,44.25,44.86,98255.0,43.6271,44.7879,43.5288,44.1288,98255.0
2024-03-15 10:00:00,44.84,45.2,44.43,45.0,96533.0,44.1092,44.4633,43.7058,44.2666,96533.0
2024-03-15 10:30:00,45.03,45.36,44.99,45.19,86353.0,44.2961,44.6207,44.2567,44.4535,86353.0
2024-03-15 11:00:00,45.24,45.26,44.89,45.17,66733.0,44.5026,44.5223,44.1583,44.4338,66733.0
2024-03-15 11:30:00,45.18,45.24,44.89,45.01,30842.0,44.4436,44.5026,44.1583,44.2764,30842.0
2024-03-15 12:00:00,45.02,45.12,44.64,44.86,43254.0,44.2862,44.3846,43.9124,44.1288,43254.0
2024-03-15 12:30:00,44.84,44.92,44.44,44.47,54385.0,44.1092,44.1879,43.7157,43.7452,54385.0
2024-03-15 13:00:00,44.51,44.91,44.5,44.8,47304.0,43.7845,44.178,43.7747,44.0698,47304.0
2024-03-15 13:30:00,44.85,45.05,44.8,45.02,31006.0,44.119,44.3157,44.0698,44.2862,31006.0
2024-03-15 14:00:00,45.02,45.08,44.83,44.95,8207.0,44.2862,44.3452,44.0993,44.2174,8207.0
2024-03-15 14:30:00,45.0,45.23,44.94,45.13,42352.0,44.2666,44.4928,44.2075,44.3944,42352.0
2024-03-15 15:00:00,45.11,45.33,45.03,45.11,51290.0,44.3748,44.5912,44.2961,44.3748,51290.0
2024-03-15 15:30:00,45.14,45.24,44.95,45.07,62299.0,44.4043,44.5026,44.2174,44.3354,62299.0
2024-03-18 09:30:00,45.44,45.57,44.4,44.67,161672.0,44.6994,44.8273,43.6763,43.9419,161672.0
2024-03-18 10:00:00,44.62,44.97,44.45,44.76,68208.0,43.8927,44.237,43.7255,44.0305,68208.0
2024-03-18 10:30:00,44.75,45.3,44.69,45.28,31362.0,44.0206,44.5617,43.9616,44.542,31362.0
2024-03-18 11:00:00,45.3,45.32,44.79,44.91,69175.0,44.5617,44.5813,44.06,44.178,69175.0
2024-03-18 11:30:00,44.81,45.04,44.65,44.85,36980.0,44.0796,44.3059,43.9223,44.119,36980.0
2024-03-18 12:00:00,44.76,44.9,44.58,44.9,24941.0,44.0305,44.1682,43.8534,44.1682,24941.0
2024-03-18 12:30:00,44.85,45.0,44.56,44.6,45526.0,44.119,44.2666,43.8337,43.8731,45526.0
2024-03-18 13:00:00,44.59,44.77,44.51,44.77,25920.0,43.8632,44.0403,43.7845,44.0403,25920.0
2024-03-18 13:30:00,44.75,44.84,44.59,44.78,16121.0,44.0206,44.1092,43.8632,44.0501,16121.0
2024-03-18 14:00:00,44.83,45.08,44.79,44.97,26255.0,44.0993,44.3452,44.06,44.237,26255.0
2024-03-18 14:30:00,44.98,45.05,44.72,44.83,21785.0,44.2469,44.3157,43.9911,44.0993,21785.0
2024-03-18 15:00:00,44.76,44.81,44.64,44.64,12646.0,44.0305,44.0796,43.9124,43.9124,12646.0
2024-03-18 15:30:00,44.6,44.67,44.06,44.26,97826.0,43.8731,43.9419,43.3419,43.5386,97826.0
2024-03-19 09:30:00,43.36,44.11,43.24,43.54,112654.0,42.6533,43.3911,42.5352,42.8303,112654.0
2024-03-19 10:00:00,43.51,43.8,43.43,43.5,39979.0,42.8008,43.0861,42.7221,42.791,39979.0
2024-03-19 10:30:00,43.51,43.91,43.5,43.84,36131.0,42.8008,43.1943,42.791,43.1255,36131.0
2024-03-19 11:00:00,43.76,44.19,43.76,44.19,41149.0,43.0468,43.4698,43.0468,43.4698,41149.0
2024-03-19 11:30:00,44.19,44.46,44.19,44.46,54237.0,43.4698,43.7354,43.4698,43.7354,54237.0
2024-03-19 12:00:00,44.49,44.82,44.43,44.82,32874.0,43.7649,44.0895,43.7058,44.0895,32874.0
2024-03-19 12:30:00,44.81,45.22,44.78,45.03,75280.0,44.0796,44.483,44.0501,44.2961,75280.0
2024-03-19 13:00:00,45.04,45.25,44.93,45.1,33291.0,44.3059,44.5125,44.1977,44.3649,33291.0
2024-03-19 13:30:00,45.15,45.24,44.88,45.0,10056.0,44.4141,44.5026,44.1485,44.2666,10056.0
2024-03-19 14:00:00,45.0,45.0,44.82,45.0,28178.0,44.2666,44.2666,44.0895,44.2666,28178.0
2024-03-19 14:30:00,44.97,45.22,44.82,44.97,22100.0,44.237,44.483,44.0895,44.237,22100.0
2024-03-19 15:00:00,44.89,44.92,44.63,44.74,23576.0,44.1583,44.1879,43.9026,44.0108,23576.0
2024-03-19 15:30:00,44.75,45.04,44.74,44.85,97152.0,44.0206,44.3059,44.0108,44.119,97152.0
2024-03-20 09:30:00,44.46,44.73,44.17,44.44,66021.0,43.7354,44.001,43.4501,43.7157,66021.0
2024-03-20 10:00:00,44.4,45.06,44.3,45.03,40469.0,43.6763,44.3256,43.578,44.2961,40469.0
2024-03-20 10:30:00,45.04,45.12,44.76,45.08,211605.0,44.3059,44.3846,44.0305,44.3452,211605.0
2024-03-20 11:00:00,45.05,45.22,44.98,45.18,32649.0,44.3157,44.483,44.2469,44.4436,32649.0
2024-03-20 11:30:00,45.2,45.2,44.78,44.89,23739.0,44.4633,44.4633,44.0501,44.1583,23739.0
2024-03-20 12:00:00,44.83,45.03,44.79,44.87,6659.0,44.0993,44.2961,44.06,44.1387,6659.0
2024-03-20 12:30:00,44.77,44.94,44.76,44.94,10003.0,44.0403,44.2075,44.0305,44.2075,10003.0
2024-03-20 13:00:00,44.78,44.82,44.6,44.74,13924.0,44.0501,44.0895,43.8731,44.0108,13924.0
2024-03-20 13:30:00,44.77,44.91,44.7,44.82,14406.0,44.0403,44.178,43.9714,44.0895,14406.0
2024-03-20 14:00:00,44.86,46.8,44.85,46.05,277476.0,44.1288,46.0372,44.119,45.2994,277476.0
2024-03-20 14:30:00,46.08,47.19,45.17,46.89,326599.0,45.3289,46.4209,44.4338,46.1257,326599.0
2024-03-20 15:00:00,46.97,47.72,46.67,47.65,234545.0,46.2044,46.9422,45.9093,46.8734,234545.0
2024-03-20 15:30:00,47.6,48.06,47.2,47.43,182464.0,46.8242,47.2767,46.4307,46.6569,182464.0
2024-03-21 09:30:00,48.47,49.29,48.32,48.91,513672.0,47.68,48.4866,47.5324,48.1128,513672.0
2024-03-21 10:00:00,48.88,49.36,48.66,49.27,118540.0,48.0833,48.5555,47.8669,48.467,118540.0
2024-03-21 10:30:00,49.3,49.76,49.06,49.68,79709.0,48.4965,48.949,48.2604,48.8703,79709.0
2024-03-21 11:00:00,49.7,49.71,49.04,49.19,93838.0,48.8899,48.8998,48.2407,48.3883,93838.0
2024-03-21 11:30:00,49.17,49.3,49.08,49.23,50742.0,48.3686,48.4965,48.2801,48.4276,50742.0
2024-03-21 12:00:00,49.21,49.21,48.98,49.19,19791.0,48.4079,48.4079,48.1817,48.3883,19791.0
2024-03-21 12:30:00,49.18,49.37,48.88,49.37,36907.0,48.3784,48.5653,48.0833,48.5653,36907.0
2024-03-21 13:00:00,49.36,49.41,49.14,49.32,26752.0,48.5555,48.6047,48.3391,48.5161,26752.0
2024-03-21 13:30:00,49.24,49.38,49.09,49.12,153548.0,48.4374,48.5752,48.2899,48.3194,153548.0
2024-03-21 14:00:00,49.09,49.42,49.0,49.42,38409.0,48.2899,48.6145,48.2014,48.6145,38409.0
2024-03-21 14:30:00,49.36,49.37,49.05,49.22,47840.0,48.5555,48.5653,48.2505,48.4178,47840.0
2024-03-21 15:00:00,49.26,49.6,49.22,49.54,59631.0,48.4571,48.7916,48.4178,48.7326,59631.0
2024-03-21 15:30:00,49.56,49.59,49.02,49.05,48968.0,48.7522,48.7817,48.221,48.2505,48968.0
2024-03-22 09:30:00,49.04,49.24,48.3,48.3,98909.0,48.2407,48.4374,47.5128,47.5128,98909.0
2024-03-22 10:00:00,48.39,48.55,47.72,48.0,95186.0,47.6013,47.7587,46.9422,47.2177,95186.0
2024-03-22 10:30:00,48.01,48.01,47.33,47.45,254373.0,47.2275,47.2275,46.5586,46.6766,254373.0
2024-03-22 11:00:00,47.42,47.83,47.37,47.82,112891.0,46.6471,47.0504,46.5979,47.0406,112891.0
2024-03-22 11:30:00,47.82,47.82,47.52,47.57,55624.0,47.0406,47.0406,46.7455,46.7947,55624.0
2024-03-22 12:00:00,47.56,47.56,47.4,47.52,23996.0,46.7848,46.7848,46.6274,46.7455,23996.0
2024-03-22 12:30:00,47.54,47.67,47.31,47.59,33705.0,46.7652,46.893,46.5389,46.8143,33705.0
2024-03-22 13:00:00,47.61,47.77,47.56,47.7,13588.0,46.834,46.9914,46.7848,46.9225,13588.0
2024-03-22 13:30:00,47.68,47.78,47.59,47.78,35427.0,46.9029,47.0012,46.8143,47.0012,35427.0
2024-03-22 14:00:00,47.75,47.79,47.55,47.75,30524.0,46.9717,47.0111,46.775,46.9717,30524.0
2024-03-22 14:30:00,47.72,47.72,47.52,47.61,15764.0,46.9422,46.9422,46.7455,46.834,15764.0
2024-03-22 15:00:00,47.59,47.6,47.14,47.32,33544.0,46.8143,46.8242,46.3717,46.5487,33544.0
2024-03-22 15:30:00,47.3,47.43,47.07,47.08,66022.0,46.5291,46.6569,46.3028,46.3127,66022.0
2024-03-25 09:30:00,47.46,48.32,47.41,48.18,137569.0,46.6865,47.5324,46.6373,47.3947,137569.0
2024-03-25 10:00:00,48.16,48.21,47.95,48.05,32222.0,47.375,47.4242,47.1685,47.2668,32222.0
2024-03-25 10:30:00,48.09,48.26,47.78,48.26,27655.0,47.3062,47.4734,47.0012,47.4734,27655.0
2024-03-25 11:00:00,48.25,48.25,48.0,48.0,15586.0,47.4636,47.4636,47.2177,47.2177,15586.0
2024-03-25 11:30:00,48.05,48.18,47.97,48.04,19189.0,47.2668,47.3947,47.1881,47.257,19189.0
2024-03-25 12:00:00,47.96,47.96,47.84,47.9,19925.0,47.1783,47.1783,47.0603,47.1193,19925.0
2024-03-25 12:30:00,47.85,47.98,47.77,47.98,12011.0,47.0701,47.198,46.9914,47.198,12011.0
2024-03-25 13:00:00,47.93,47.97,47.87,47.91,29292.0,47.1488,47.1881,47.0898,47.1291,29292.0
2024-03-25 13:30:00,47.94,47.95,47.9,47.95,2896.0,47.1586,47.1685,47.1193,47.1685,2896.0
2024-03-25 14:00:00,47.93,48.03,47.91,48.02,9712.0,47.1488,47.2472,47.1291,47.2373,9712.0
2024-03-25 14:30:00,47.99,48.01,47.84,47.85,11233.0,47.2078,47.2275,47.0603,47.0701,11233.0
2024-03-25 15:00:00,47.86,47.87,47.41,47.51,34607.0,47.0799,47.0898,46.6373,46.7356,34607.0
2024-03-25 15:30:00,47.5,47.7,47.32,47.33,51059.0,46.7258,46.9225,46.5487,46.5586,51059.0
2024-03-26 09:30:00,48.4,48.75,47.98,48.2,176358.0,47.6111,47.9554,47.198,47.4144,176358.0
2024-03-26 10:00:00,48.14,48.18,47.59,47.6,44346.0,47.3554,47.3947,46.8143,46.8242,44346.0
2024-03-26 10:30:00,47.58,47.81,47.42,47.78,43260.0,46.8045,47.0308,46.6471,47.0012,43260.0
2024-03-26 11:00:00,47.78,47.78,47.38,47.46,66447.0,47.0012,47.0012,46.6078,46.6865,66447.0
2024-03-26 11:30:00,47.51,47.63,47.26,47.57,25654.0,46.7356,46.8537,46.4897,46.7947,25654.0
2024-03-26 12:00:00,47.56,47.67,47.52,47.65,13449.0,46.7848,46.893,46.7455,46.8734,13449.0
2024-03-26 12:30:00,47.68,47.68,47.49,47.49,26691.0,46.9029,46.9029,46.716,46.716,26691.0
2024-03-26 13:00:00,47.53,47.67,47.46,47.67,7950.0,46.7553,46.893,46.6865,46.893,7950.0
2024-03-26 13:30:00,47.73,47.76,47.46,47.61,22418.0,46.9521,46.9816,46.6865,46.834,22418.0
2024-03-26 14:00:00,47.6,47.91,47.6,47.91,17548.0,46.8242,47.1291,46.8242,47.1291,17548.0
2024-03-26 14:30:00,47.91,47.96,47.76,47.83,12203.0,47.1291,47.1783,46.9816,47.0504,12203.0
2024-03-26 15:00:00,47.76,47.76,47.45,47.47,15977.0,46.9816,46.9816,46.6766,46.6963,15977.0
2024-03-26 15:30:00,47.46,47.46,46.93,47.05,271704.0,46.6865,46.6865,46.1651,46.2831,271704.0
2024-03-27 09:30:00,48.15,48.51,48.0,48.21,122288.0,47.3652,47.7193,47.2177,47.4242,122288.0
2024-03-27 10:00:00,48.27,48.3,47.75,48.14,264309.0,47.4833,47.5128,46.9717,47.3554,264309.0
2024-03-27 10:30:00,48.21,48.7,48.21,48.43,85071.0,47.4242,47.9062,47.4242,47.6406,85071.0
2024-03-27 11:00:00,48.48,48.89,48.48,48.78,25303.0,47.6898,48.0932,47.6898,47.9849,25303.0
2024-03-27 11:30:00,48.75,48.88,48.6,48.79,31203.0,47.9554,48.0833,47.8079,47.9948,31203.0
2024-03-27 12:00:00,48.87,48.88,48.66,48.86,20558.0,48.0735,48.0833,47.8669,48.0636,20558.0
2024-03-27 12:30:00,48.97,49.25,48.97,49.23,62032.0,48.1718,48.4473,48.1718,48.4276,62032.0
2024-03-27 13:00:00,49.19,49.22,48.93,49.02,34247.0,48.3883,48.4178,48.1325,48.221,34247.0
2024-03-27 13:30:00,49.02,49.05,48.96,49.02,10762.0,48.221,48.2505,48.162,48.221,10762.0
2024-03-27 14:00:00,49.03,49.36,49.03,49.36,30657.0,48.2309,48.5555,48.2309,48.5555,30657.0
2024-03-27 14:30:00,49.37,49.39,49.26,49.27,46482.0,48.5653,48.585,48.4571,48.467,46482.0
2024-03-27 15:00:00,49.29,49.44,49.18,49.38,53112.0,48.4866,48.6342,48.3784,48.5752,53112.0
2024-03-27 15:30:00,49.37,50.1,49.28,50.07,325898.0,48.5653,49.2834,48.4768,49.2539,325898.0
2024-03-28 09:30:00,50.41,50.87,50.2,50.52,291146.0,49.5884,50.0409,49.3818,49.6966,291146.0
2024-03-28 10:00:00,50.54,50.9,50.4,50.68,114492.0,49.7163,50.0704,49.5785,49.854,114492.0
2024-03-28 10:30:00,50.71,51.33,50.71,51.11,133737.0,49.8835,50.4934,49.8835,50.277,133737.0
2024-03-28 11:00:00,51.1,51.29,50.77,51.29,62127.0,50.2671,50.454,49.9425,50.454,62127.0
2024-03-28 11:30:00,51.3,51.63,51.22,51.53,79878.0,50.4639,50.7885,50.3852,50.6901,79878.0
2024-03-28 12:00:00,51.51,51.57,51.33,51.38,124476.0,50.6704,50.7295,50.4934,50.5426,124476.0
2024-03-28 12:30:00,51.36,51.36,50.91,50.92,56617.0,50.5229,50.5229,50.0802,50.0901,56617.0
2024-03-28 13:00:00,50.89,51.02,50.7,50.75,33255.0,50.0606,50.1884,49.8736,49.9228,33255.0
2024-03-28 13:30:00,50.76,50.84,50.68,50.75,17221.0,49.9327,50.0114,49.854,49.9228,17221.0
2024-03-28 14:00:00,50.76,50.82,50.54,50.58,8192.0,49.9327,49.9917,49.7163,49.7556,8192.0
2024-03-28 14:30:00,50.59,50.84,50.42,50.84,35501.0,49.7654,50.0114,49.5982,50.0114,35501.0
2024-03-28 15:00:00,50.84,50.87,50.59,50.6,20202.0,50.0114,50.0409,49.7654,49.7753,20202.0
2024-03-28 15:30:00,50.64,50.83,50.42,50.55,109484.0,49.8146,50.0015,49.5982,49.7261,109484.0
2024-04-01 09:30:00,50.84,50.87,49.57,50.29,283883.0,50.0114,50.0409,48.7621,49.4703,283883.0
2024-04-01 10:00:00,50.22,50.22,49.13,49.2,153509.0,49.4015,49.4015,48.3292,48.3981,153509.0
2024-04-01 10:30:00,49.15,49.67,49.11,49.58,62464.0,48.3489,48.8604,48.3096,48.7719,62464.0
2024-04-01 11:00:00,49.62,49.7,49.27,49.45,51592.0,48.8113,48.8899,48.467,48.644,51592.0
2024-04-01 11:30:00,49.43,49.43,48.96,48.96,34639.0,48.6243,48.6243,48.162,48.162,34639.0
2024-04-01 12:00:00,48.93,49.32,48.81,49.28,38332.0,48.1325,48.5161,48.0145,48.4768,38332.0
2024-04-01 12:30:00,49.26,49.27,49.04,49.09,6119.0,48.4571,48.467,48.2407,48.2899,6119.0
2024-04-01 13:00:00,49.05,49.11,48.84,49.02,4886.0,48.2505,48.3096,48.044,48.221,4886.0
2024-04-01 13:30:00,49.03,49.31,48.95,49.26,18329.0,48.2309,48.5063,48.1522,48.4571,18329.0
2024-04-01 14:00:00,49.25,49.25,49.09,49.09,13176.0,48.4473,48.4473,48.2899,48.2899,13176.0
2024-04-01 14:30:00,49.09,49.18,49.04,49.07,30671.0,48.2899,48.3784,48.2407,48.2702,30671.0
2024-04-01 15:00:00,49.05,49.26,49.05,49.15,32916.0,48.2505,48.4571,48.2505,48.3489,32916.0
2024-04-01 15:30:00,49.12,49.29,48.98,49.03,134276.0,48.3194,48.4866,48.1817,48.2309,134276.0
2024-04-02 09:30:00,47.24,47.3,46.41,46.82,221979.0,46.47,46.5291,45.6536,46.0569,221979.0
2024-04-02 10:00:00,46.76,47.09,46.3,46.52,113289.0,45.9979,46.3225,45.5454,45.7618,113289.0
2024-04-02 10:30:00,46.48,46.69,46.2,46.22,90145.0,45.7224,45.929,45.447,45.4667,90145.0
2024-04-02 11:00:00,46.35,46.52,46.31,46.37,17979.0,45.5945,45.7618,45.5552,45.6142,17979.0
2024-04-02 11:30:00,46.35,46.36,46.0,46.05,65752.0,45.5945,45.6044,45.2503,45.2994,65752.0
2024-04-02 12:00:00,46.03,46.03,45.84,45.96,61691.0,45.2798,45.2798,45.0929,45.2109,61691.0
2024-04-02 12:30:00,45.91,46.05,45.85,46.05,28923.0,45.1617,45.2994,45.1027,45.2994,28923.0
2024-04-02 13:00:00,46.06,46.06,45.74,45.79,251960.0,45.3093,45.3093,44.9945,45.0437,251960.0
2024-04-02 13:30:00,45.75,45.79,45.6,45.71,48491.0,45.0043,45.0437,44.8568,44.965,48491.0
2024-04-02 14:00:00,45.7,45.99,45.7,45.99,22627.0,44.9551,45.2404,44.9551,45.2404,22627.0
2024-04-02 14:30:00,45.92,46.04,45.9,45.9,26154.0,45.1716,45.2896,45.1519,45.1519,26154.0
2024-04-02 15:00:00,45.98,46.09,45.83,46.04,49940.0,45.2306,45.3388,45.083,45.2896,49940.0
2024-04-02 15:30:00,46.06,46.5,46.01,46.36,85450.0,45.3093,45.7421,45.2601,45.6044,85450.0
2024-04-03 09:30:00,45.6,46.5,45.55,45.95,119273.0,44.8568,45.7421,44.8076,45.2011,119273.0
2024-04-03 10:00:00,46.24,47.11,46.23,46.85,138905.0,45.4863,46.3422,45.4765,46.0864,138905.0
2024-04-03 10:30:00,46.88,47.5,46.88,47.35,60124.0,46.1159,46.7258,46.1159,46.5783,60124.0
2024-04-03 11:00:00,47.33,47.45,47.19,47.37,19398.0,46.5586,46.6766,46.4209,46.5979,19398.0
2024-04-03 11:30:00,47.4,47.43,46.93,46.98,35262.0,46.6274,46.6569,46.1651,46.2143,35262.0
2024-04-03 12:00:00,46.98,47.42,46.87,47.4,29298.0,46.2143,46.6471,46.1061,46.6274,29298.0
2024-04-03 12:30:00,47.44,47.61,47.12,47.42,52149.0,46.6668,46.834,46.352,46.6471,52149.0
2024-04-03 13:00:00,47.43,47.56,47.32,47.5,24805.0,46.6569,46.7848,46.5487,46.7258,24805.0
2024-04-03 13:30:00,47.52,47.58,47.37,47.37,26007.0,46.7455,46.8045,46.5979,46.5979,26007.0
2024-04-03 14:00:00,47.43,47.57,47.42,47.5,22553.0,46.6569,46.7947,46.6471,46.7258,22553.0
2024-04-03 14:30:00,47.53,47.53,47.37,47.47,14956.0,46.7553,46.7553,46.5979,46.6963,14956.0
2024-04-03 15:00:00,47.44,47.44,46.86,46.99,46336.0,46.6668,46.6668,46.0962,46.2241,46336.0
2024-04-03 15:30:00,46.93,47.3,46.93,47.2,97157.0,46.1651,46.5291,46.1651,46.4307,97157.0
2024-04-04 09:30:00,48.68,49.05,48.43,48.57,177169.0,47.8866,48.2505,47.6406,47.7784,177169.0
2024-04-04 10:00:00,48.58,48.72,48.3,48.53,87054.0,47.7882,47.9259,47.5128,47.739,87054.0
2024-04-04 10:30:00,48.55,48.81,48.5,48.75,51337.0,47.7587,48.0145,47.7095,47.9554,51337.0
2024-04-04 11:00:00,48.78,48.78,48.36,48.45,22351.0,47.9849,47.9849,47.5718,47.6603,22351.0
2024-04-04 11:30:00,48.52,48.66,48.49,48.66,15004.0,47.7292,47.8669,47.6997,47.8669,15004.0
2024-04-04 12:00:00,48.63,48.77,48.59,48.65,25426.0,47.8374,47.9751,47.798,47.8571,25426.0
2024-04-04 12:30:00,48.65,48.68,48.58,48.6,20629.0,47.8571,47.8866,47.7882,47.8079,20629.0
2024-04-04 13:00:00,48.59,48.6,48.38,48.38,7796.0,47.798,47.8079,47.5915,47.5915,7796.0
2024-04-04 13:30:00,48.37,48.44,48.09,48.12,35328.0,47.5816,47.6505,47.3062,47.3357,35328.0
2024-04-04 14:00:00,48.02,48.09,46.97,46.97,156274.0,47.2373,47.3062,46.2044,46.2044,156274.0
2024-04-04 14:30:00,46.9,47.06,46.12,46.21,84306.0,46.1356,46.293,45.3683,45.4568,84306.0
2024-04-04 15:00:00,46.11,46.21,45.6,45.6,78287.0,45.3585,45.4568,44.8568,44.8568,78287.0
2024-04-04 15:30:00,45.67,46.03,45.4,45.73,146205.0,44.9256,45.2798,44.66,44.9847,146205.0
2024-04-05 09:30:00,45.34,46.0,45.15,45.88,108802.0,44.601,45.2503,44.4141,45.1322,108802.0
2024-04-05 10:00:00,45.88,46.14,45.55,45.63,43180.0,45.1322,45.388,44.8076,44.8863,43180.0
2024-04-05 10:30:00,45.64,46.33,45.64,46.33,21779.0,44.8961,45.5749,44.8961,45.5749,21779.0
2024-04-05 11:00:00,46.22,46.23,45.77,46.02,15630.0,45.4667,45.4765,45.024,45.2699,15630.0
2024-04-05 11:30:00,46.07,46.61,46.07,46.56,27496.0,45.3191,45.8503,45.3191,45.8011,27496.0
2024-04-05 12:00:00,46.59,46.82,46.42,46.76,24138.0,45.8306,46.0569,45.6634,45.9979,24138.0
2024-04-05 12:30:00,46.74,47.0,46.58,47.0,25304.0,45.9782,46.234,45.8208,46.234,25304.0
2024-04-05 13:00:00,46.96,46.97,46.57,46.69,13595.0,46.1946,46.2044,45.811,45.929,13595.0
2024-04-05 13:30:00,46.7,46.73,46.19,46.19,25872.0,45.9388,45.9684,45.4372,45.4372,25872.0
2024-04-05 14:00:00,46.23,46.64,46.06,46.2,29888.0,45.4765,45.8798,45.3093,45.447,29888.0
2024-04-05 14:30:00,46.24,46.41,46.12,46.12,11952.0,45.4863,45.6536,45.3683,45.3683,11952.0
2024-04-05 15:00:00,46.28,46.4,46.23,46.4,13157.0,45.5257,45.6437,45.4765,45.6437,13157.0
2024-04-05 15:30:00,46.35,46.57,46.17,46.2,44557.0,45.5945,45.811,45.4175,45.447,44557.0
2024-04-08 09:30:00,47.17,47.51,46.75,46.86,91524.0,46.4012,46.7356,45.988,46.0962,91524.0
2024-04-08 10:00:00,46.68,46.7,46.27,46.65,33725.0,45.9192,45.9388,45.5159,45.8897,33725.0
2024-04-08 10:30:00,46.73,47.17,46.72,47.08,29036.0,45.9684,46.4012,45.9585,46.3127,29036.0
2024-04-08 11:00:00,47.11,47.21,46.97,47.05,30447.0,46.3422,46.4405,46.2044,46.2831,30447.0
2024-04-08 11:30:00,47.0,47.04,46.67,46.78,19298.0,46.234,46.2733,45.9093,46.0175,19298.0
2024-04-08 12:00:00,46.77,46.95,46.71,46.93,20742.0,46.0077,46.1848,45.9487,46.1651,20742.0
2024-04-08 12:30:00,46.89,47.22,46.89,47.22,36796.0,46.1257,46.4504,46.1257,46.4504,36796.0
2024-04-08 13:00:00,47.2,47.21,47.02,47.16,18447.0,46.4307,46.4405,46.2536,46.3913,18447.0
2024-04-08 13:30:00,47.17,47.29,47.07,47.28,13556.0,46.4012,46.5192,46.3028,46.5094,13556.0
2024-04-08 14:00:00,47.27,47.33,47.15,47.3,35747.0,46.4996,46.5586,46.3815,46.5291,35747.0
2024-04-08 14:30:00,47.26,47.26,47.1,47.2,16014.0,46.4897,46.4897,46.3323,46.4307,16014.0
2024-04-08 15:00:00,47.22,47.22,47.01,47.21,17884.0,46.4504,46.4504,46.2438,46.4405,17884.0
2024-04-08 15:30:00,47.19,47.28,46.86,46.93,59620.0,46.4209,46.5094,46.0962,46.1651,59620.0
2024-04-09 09:30:00,47.4,47.82,46.97,47.11,93845.0,46.6274,47.0406,46.2044,46.3422,93845.0
2024-04-09 10:00:00,47.11,47.53,46.92,47.02,25212.0,46.3422,46.7553,46.1553,46.2536,25212.0
2024-04-09 10:30:00,46.92,46.95,46.18,46.5,111227.0,46.1553,46.1848,45.4273,45.7421,111227.0
2024-04-09 11:00:00,46.45,46.9,46.4,46.68,23132.0,45.6929,46.1356,45.6437,45.9192,23132.0
2024-04-09 11:30:00,46.7,46.75,46.51,46.75,4050.0,45.9388,45.988,45.7519,45.988,4050.0
2024-04-09 12:00:00,46.84,47.09,46.73,47.03,8297.0,46.0766,46.3225,45.9684,46.2635,8297.0
2024-04-09 12:30:00,47.0,47.15,46.89,46.99,8496.0,46.234,46.3815,46.1257,46.2241,8496.0
2024-04-09 13:00:00,46.95,47.23,46.86,47.02,10620.0,46.1848,46.4602,46.0962,46.2536,10620.0
2024-04-09 13:30:00,47.11,47.22,46.94,46.96,2289.0,46.3422,46.4504,46.1749,46.1946,2289.0
2024-04-09 14:00:00,46.76,47.02,46.75,46.96,9946.0,45.9979,46.2536,45.988,46.1946,9946.0
2024-04-09 14:30:00,46.93,47.0,46.86,47.0,4928.0,46.1651,46.234,46.0962,46.234,4928.0
2024-04-09 15:00:00,46.95,47.39,46.55,47.39,24105.0,46.1848,46.6176,45.7913,46.6176,24105.0
2024-04-09 15:30:00,47.39,47.53,47.09,47.46,37350.0,46.6176,46.7553,46.3225,46.6865,37350.0
2024-04-10 09:30:00,43.93,44.12,43.04,43.85,574997.0,43.214,43.4009,42.3385,43.1353,574997.0
2024-04-10 10:00:00,43.87,44.71,43.65,44.5,112029.0,43.155,43.9813,42.9386,43.7747,112029.0
2024-04-10 10:30:00,44.5,45.08,43.92,43.99,194612.0,43.7747,44.3452,43.2042,43.273,194612.0
2024-04-10 11:00:00,44.0,44.26,43.83,44.22,50479.0,43.2829,43.5386,43.1156,43.4993,50479.0
2024-04-10 11:30:00,44.2,44.21,43.58,43.63,90971.0,43.4796,43.4894,42.8697,42.9189,90971.0
2024-04-10 12:00:00,43.66,43.84,43.56,43.75,24966.0,42.9484,43.1255,42.85,43.0369,24966.0
2024-04-10 12:30:00,43.72,43.86,43.58,43.83,31970.0,43.0074,43.1451,42.8697,43.1156,31970.0
2024-04-10 13:00:00,43.79,43.87,42.99,43.22,244861.0,43.0763,43.155,42.2893,42.5156,244861.0
2024-04-10 13:30:00,43.19,43.66,42.76,43.41,175977.0,42.4861,42.9484,42.0631,42.7025,175977.0
2024-04-10 14:00:00,43.5,43.65,42.98,43.0,91749.0,42.791,42.9386,42.2795,42.2992,91749.0
2024-04-10 14:30:00,43.01,43.28,42.87,42.9,76542.0,42.309,42.5746,42.1713,42.2008,76542.0
2024-04-10 15:00:00,42.88,43.74,42.82,43.52,77096.0,42.1811,43.0271,42.1221,42.8107,77096.0
2024-04-10 15:30:00,43.41,43.85,43.09,43.68,110414.0,42.7025,43.1353,42.3877,42.9681,110414.0
2024-04-11 09:30:00,44.37,44.43,43.63,43.97,107463.0,43.6468,43.7058,42.9189,43.2533,107463.0
2024-04-11 10:00:00,43.99,43.99,43.13,43.17,83706.0,43.273,43.273,42.427,42.4664,83706.0
2024-04-11 10:30:00,43.17,43.7,43.12,43.43,48418.0,42.4664,42.9877,42.4172,42.7221,48418.0
2024-04-11 11:00:00,43.35,43.58,43.23,43.43,14988.0,42.6434,42.8697,42.5254,42.7221,14988.0
2024-04-11 11:30:00,43.46,44.36,43.46,44.35,50287.0,42.7517,43.637,42.7517,43.6271,50287.0
2024-04-11 12:00:00,44.4,44.43,44.0,44.0,40838.0,43.6763,43.7058,43.2829,43.2829,40838.0
2024-04-11 12:30:00,44.0,44.2,43.95,44.18,20869.0,43.2829,43.4796,43.2337,43.4599,20869.0
2024-04-11 13:00:00,44.24,44.75,44.02,44.62,113345.0,43.5189,44.0206,43.3025,43.8927,113345.0
2024-04-11 13:30:00,44.67,44.7,44.31,44.64,46092.0,43.9419,43.9714,43.5878,43.9124,46092.0
2024-04-11 14:00:00,44.68,44.95,44.66,44.76,46766.0,43.9518,44.2174,43.9321,44.0305,46766.0
2024-04-11 14:30:00,44.78,44.82,44.52,44.52,21779.0,44.0501,44.0895,43.7944,43.7944,21779.0
2024-04-11 15:00:00,44.59,44.6,44.38,44.53,45071.0,43.8632,43.8731,43.6567,43.8042,45071.0
2024-04-11 15:30:00,44.51,44.68,44.37,44.6,103000.0,43.7845,43.9518,43.6468,43.8731,103000.0
2024-04-12 09:30:00,43.83,44.28,43.47,43.69,71543.0,43.1156,43.5583,42.7615,42.9779,71543.0
2024-04-12 10:00:00,43.62,43.62,42.79,43.03,131713.0,42.909,42.909,42.0926,42.3287,131713.0
2024-04-12 10:30:00,43.04,43.12,42.76,42.86,64390.0,42.3385,42.4172,42.0631,42.1614,64390.0
2024-04-12 11:00:00,42.86,43.12,42.73,43.12,54854.0,42.1614,42.4172,42.0336,42.4172,54854.0
2024-04-12 11:30:00,43.16,43.17,42.93,43.09,15442.0,42.4565,42.4664,42.2303,42.3877,15442.0
2024-04-12 12:00:00,42.97,43.0,42.64,42.73,36626.0,42.2696,42.2992,41.945,42.0336,36626.0
2024-04-12 12:30:00,42.69,42.69,42.38,42.48,78726.0,41.9942,41.9942,41.6893,41.7876,78726.0
2024-04-12 13:00:00,42.43,42.56,42.14,42.17,259793.0,41.7384,41.8663,41.4532,41.4827,259793.0
2024-04-12 13:30:00,42.14,42.48,41.93,42.3,78195.0,41.4532,41.7876,41.2466,41.6106,78195.0
2024-04-12 14:00:00,42.15,42.47,42.05,42.06,31181.0,41.463,41.7778,41.3646,41.3745,31181.0
2024-04-12 14:30:00,42.01,42.02,41.71,41.76,78810.0,41.3253,41.3351,41.0302,41.0794,78810.0
2024-04-12 15:00:00,41.69,41.79,41.5,41.65,90493.0,41.0105,41.1089,40.8236,40.9712,90493.0
2024-04-12 15:30:00,41.64,42.15,41.64,42.15,108562.0,40.9613,41.463,40.9613,41.463,108562.0
2024-04-15 09:30:00,42.58,43.1,42.45,42.63,106219.0,41.886,42.3975,41.7581,41.9352,106219.0
2024-04-15 10:00:00,42.65,42.66,41.46,41.46,121832.0,41.9549,41.9647,40.7843,40.7843,121832.0
2024-04-15 10:30:00,41.41,41.95,41.37,41.4,45917.0,40.7351,41.2663,40.6957,40.7252,45917.0
2024-04-15 11:00:00,41.4,41.49,40.96,41.31,78123.0,40.7252,40.8138,40.2924,40.6367,78123.0
2024-04-15 11:30:00,41.34,41.74,41.34,41.66,54698.0,40.6662,41.0597,40.6662,40.981,54698.0
2024-04-15 12:00:00,41.66,41.86,41.12,41.26,28180.0,40.981,41.1777,40.4498,40.5875,28180.0
2024-04-15 12:30:00,41.21,41.21,41.0,41.04,30005.0,40.5383,40.5383,40.3317,40.3711,30005.0
2024-04-15 13:00:00,41.03,41.14,40.35,40.35,103563.0,40.3613,40.4695,39.6923,39.6923,103563.0
2024-04-15 13:30:00,40.34,40.68,40.12,40.68,49162.0,39.6825,40.017,39.4661,40.017,49162.0
2024-04-15 14:00:00,40.65,40.71,40.1,40.2,75972.0,39.9875,40.0465,39.4464,39.5448,75972.0
2024-04-15 14:30:00,40.16,40.45,39.92,40.15,61674.0,39.5054,39.7907,39.2694,39.4956,61674.0
2024-04-15 15:00:00,40.03,40.16,39.79,40.03,88449.0,39.3776,39.5054,39.1415,39.3776,88449.0
2024-04-15 15:30:00,40.02,40.45,40.02,40.3,80735.0,39.3677,39.7907,39.3677,39.6432,80735.0
2024-04-16 09:30:00,39.41,39.49,38.8,39.1,530306.0,38.7677,38.8464,38.1676,38.4627,530306.0
2024-04-16 10:00:00,39.11,39.55,38.93,39.09,79332.0,38.4726,38.9054,38.2955,38.4529,79332.0
2024-04-16 10:30:00,39.18,39.38,38.8,39.26,60948.0,38.5414,38.7382,38.1676,38.6201,60948.0
2024-04-16 11:00:00,39.25,39.86,39.25,39.77,49310.0,38.6103,39.2103,38.6103,39.1218,49310.0
2024-04-16 11:30:00,39.8,40.08,39.67,39.87,46803.0,39.1513,39.4267,39.0234,39.2202,46803.0
2024-04-16 12:00:00,39.79,39.99,39.58,39.91,45182.0,39.1415,39.3382,38.9349,39.2595,45182.0
2024-04-16 12:30:00,39.91,40.07,39.8,40.04,11300.0,39.2595,39.4169,39.1513,39.3874,11300.0
2024-04-16 13:00:00,40.01,40.2,39.8,40.0,43148.0,39.3579,39.5448,39.1513,39.348,43148.0
2024-04-16 13:30:00,39.86,40.0,39.16,39.66,91730.0,39.2103,39.348,38.5217,39.0136,91730.0
2024-04-16 14:00:00,39.66,40.55,39.45,39.51,181434.0,39.0136,39.8891,38.807,38.866,181434.0
2024-04-16 14:30:00,39.64,40.15,39.45,40.15,81529.0,38.9939,39.4956,38.807,39.4956,81529.0
2024-04-16 15:00:00,40.13,40.18,39.89,40.09,28214.0,39.4759,39.5251,39.2398,39.4366,28214.0
2024-04-16 15:30:00,40.06,40.08,39.61,39.84,202525.0,39.4071,39.4267,38.9644,39.1907,202525.0
2024-04-17 09:30:00,40.62,40.75,40.34,40.5,111050.0,39.9579,40.0858,39.6825,39.8399,111050.0
2024-04-17 10:00:00,40.38,40.38,39.69,39.9,103411.0,39.7219,39.7219,39.0431,39.2497,103411.0
2024-04-17 10:30:00,39.92,39.92,39.4,39.57,22059.0,39.2694,39.2694,38.7578,38.9251,22059.0
2024-04-17 11:00:00,39.8,39.96,39.23,39.23,26349.0,39.1513,39.3087,38.5906,38.5906,26349.0
2024-04-17 11:30:00,39.23,39.48,39.04,39.4,98674.0,38.5906,38.8365,38.4037,38.7578,98674.0
2024-04-17 12:00:00,39.33,39.34,38.85,39.0,71679.0,38.689,38.6988,38.2168,38.3643,71679.0
2024-04-17 12:30:00,38.97,38.99,38.61,38.76,70950.0,38.3348,38.3545,37.9807,38.1283,70950.0
2024-04-17 13:00:00,38.79,39.56,38.77,39.55,66926.0,38.1578,38.9152,38.1381,38.9054,66926.0
2024-04-17 13:30:00,39.58,39.7,39.33,39.64,21604.0,38.9349,39.0529,38.689,38.9939,21604.0
2024-04-17 14:00:00,39.6,39.7,39.26,39.37,38117.0,38.9546,39.0529,38.6201,38.7283,38117.0
2024-04-17 14:30:00,39.37,39.9,39.06,39.15,48466.0,38.7283,39.2497,38.4234,38.5119,48466.0
2024-04-17 15:00:00,39.13,39.13,38.72,38.72,38259.0,38.4922,38.4922,38.0889,38.0889,38259.0
2024-04-17 15:30:00,38.75,39.05,38.55,38.58,136709.0,38.1184,38.4135,37.9217,37.9512,136709.0
2024-04-18 09:30:00,38.94,39.07,38.28,38.94,107462.0,38.3053,38.4332,37.6561,38.3053,107462.0
2024-04-18 10:00:00,38.98,39.53,38.58,39.5,88476.0,38.3447,38.8857,37.9512,38.8562,88476.0
2024-04-18 10:30:00,39.51,39.86,39.4,39.71,125613.0,38.866,39.2103,38.7578,39.0628,125613.0
2024-04-18 11:00:00,39.8,40.08,39.68,39.81,52424.0,39.1513,39.4267,39.0333,39.1611,52424.0
2024-04-18 11:30:00,39.83,39.86,39.51,39.59,41322.0,39.1808,39.2103,38.866,38.9447,41322.0
2024-04-18 12:00:00,39.61,39.75,39.4,39.67,59695.0,38.9644,39.1021,38.7578,39.0234,59695.0
2024-04-18 12:30:00,39.62,39.62,38.97,39.1,80294.0,38.9742,38.9742,38.3348,38.4627,80294.0
2024-04-18 13:00:00,39.12,39.17,38.49,38.89,154828.0,38.4824,38.5316,37.8627,38.2561,154828.0
2024-04-18 13:30:00,38.88,38.94,38.49,38.72,53002.0,38.2463,38.3053,37.8627,38.0889,53002.0
2024-04-18 14:00:00,38.7,38.7,38.3,38.35,67912.0,38.0692,38.0692,37.6758,37.7249,67912.0
2024-04-18 14:30:00,38.35,38.39,38.02,38.24,54394.0,37.7249,37.7643,37.4003,37.6167,54394.0
2024-04-18 15:00:00,38.32,38.56,38.31,38.47,65087.0,37.6954,37.9315,37.6856,37.843,65087.0
2024-04-18 15:30:00,38.53,38.67,38.28,38.38,327976.0,37.902,38.0397,37.6561,37.7545,327976.0
2024-04-19 09:30:00,37.8,39.23,37.78,39.11,142664.0,37.1839,38.5906,37.1642,38.4726,142664.0
2024-04-19 10:00:00,39.11,39.3,38.47,38.61,122319.0,38.4726,38.6595,37.843,37.9807,122319.0
2024-04-19 10:30:00,38.7,38.87,38.36,38.58,97970.0,38.0692,38.2365,37.7348,37.9512,97970.0
2024-04-19 11:00:00,38.51,38.75,38.33,38.57,72745.0,37.8823,38.1184,37.7053,37.9414,72745.0
2024-04-19 11:30:00,38.55,38.77,38.47,38.62,23556.0,37.9217,38.1381,37.843,37.9905,23556.0
2024-04-19 12:00:00,38.6,38.72,37.92,37.92,66463.0,37.9709,38.0889,37.3019,37.3019,66463.0
2024-04-19 12:30:00,37.98,38.47,37.95,38.42,37811.0,37.361,37.843,37.3315,37.7938,37811.0
2024-04-19 13:00:00,38.47,38.65,38.36,38.36,33220.0,37.843,38.0201,37.7348,37.7348,33220.0
2024-04-19 13:30:00,38.39,38.78,38.3,38.47,59251.0,37.7643,38.1479,37.6758,37.843,59251.0
2024-04-19 14:00:00,38.38,38.38,37.84,37.84,64157.0,37.7545,37.7545,37.2233,37.2233,64157.0
2024-04-19 14:30:00,37.8,37.93,37.53,37.82,144841.0,37.1839,37.3118,36.9183,37.2036,144841.0
2024-04-19 15:00:00,37.81,38.28,37.75,38.11,87045.0,37.1937,37.6561,37.1347,37.4889,87045.0
2024-04-19 15:30:00,38.14,38.67,37.93,38.55,221776.0,37.5184,38.0397,37.3118,37.9217,221776.0
2024-04-22 09:30:00,39.17,39.38,38.39,39.01,133548.0,38.5316,38.7382,37.7643,38.3742,133548.0
2024-04-22 10:00:00,39.07,39.28,38.93,39.02,40662.0,38.4332,38.6398,38.2955,38.384,40662.0
2024-04-22 10:30:00,39.07,39.3,38.9,38.93,81339.0,38.4332,38.6595,38.266,38.2955,81339.0
2024-04-22 11:00:00,38.86,38.88,38.65,38.76,47328.0,38.2266,38.2463,38.0201,38.1283,47328.0
2024-04-22 11:30:00,38.76,39.11,38.69,39.11,46641.0,38.1283,38.4726,38.0594,38.4726,46641.0
2024-04-22 12:00:00,39.15,39.41,39.03,39.31,86933.0,38.5119,38.7677,38.3939,38.6693,86933.0
2024-04-22 12:30:00,39.27,39.59,39.19,39.55,52670.0,38.6299,38.9447,38.5512,38.9054,52670.0
2024-04-22 13:00:00,39.63,39.95,39.54,39.94,125035.0,38.9841,39.2989,38.8955,39.289,125035.0
2024-04-22 13:30:00,39.94,40.37,39.86,40.19,93808.0,39.289,39.712,39.2103,39.535,93808.0
2024-04-22 14:00:00,40.18,40.41,40.16,40.36,93819.0,39.5251,39.7514,39.5054,39.7022,93819.0
2024-04-22 14:30:00,40.35,40.44,40.03,40.19,116251.0,39.6923,39.7809,39.3776,39.535,116251.0
2024-04-22 15:00:00,40.22,40.24,39.92,40.0,60324.0,39.5645,39.5841,39.2694,39.348,60324.0
2024-04-22 15:30:00,39.96,40.01,39.66,39.79,166149.0,39.3087,39.3579,39.0136,39.1415,166149.0
2024-04-23 09:30:00,39.85,41.38,39.73,41.38,283731.0,39.2005,40.7056,39.0824,40.7056,283731.0
2024-04-23 10:00:00,41.35,41.76,41.22,41.76,164987.0,40.676,41.0794,40.5482,41.0794,164987.0
2024-04-23 10:30:00,41.75,41.95,41.58,41.79,102006.0,41.0695,41.2663,40.9023,41.1089,102006.0
2024-04-23 11:00:00,41.78,41.95,41.42,41.87,52129.0,41.099,41.2663,40.7449,41.1876,52129.0
2024-04-23 11:30:00,41.85,41.87,41.59,41.62,20336.0,41.1679,41.1876,40.9121,40.9416,20336.0
2024-04-23 12:00:00,41.64,41.83,41.58,41.82,14751.0,40.9613,41.1482,40.9023,41.1384,14751.0
2024-04-23 12:30:00,41.82,42.0,41.73,41.83,33881.0,41.1384,41.3154,41.0498,41.1482,33881.0
2024-04-23 13:00:00,41.82,42.02,41.78,42.0,13820.0,41.1384,41.3351,41.099,41.3154,13820.0
2024-04-23 13:30:00,42.0,42.21,41.95,42.21,27789.0,41.3154,41.522,41.2663,41.522,27789.0
2024-04-23 14:00:00,42.21,42.3,42.03,42.24,43917.0,41.522,41.6106,41.345,41.5515,43917.0
2024-04-23 14:30:00,42.21,42.29,42.08,42.16,51795.0,41.522,41.6007,41.3941,41.4728,51795.0
2024-04-23 15:00:00,42.16,42.16,41.83,41.85,22990.0,41.4728,41.4728,41.1482,41.1679,22990.0
2024-04-23 15:30:00,41.83,41.9,41.67,41.82,56047.0,41.1482,41.2171,40.9908,41.1384,56047.0
2024-04-24 09:30:00,41.62,42.04,40.93,41.73,172342.0,40.9416,41.3548,40.2629,41.0498,172342.0
2024-04-24 10:00:00,41.7,42.01,41.58,41.6,32626.0,41.0203,41.3253,40.9023,40.922,32626.0
2024-04-24 10:30:00,41.6,41.69,41.11,41.25,86908.0,40.922,41.0105,40.44,40.5777,86908.0
2024-04-24 11:00:00,41.3,41.3,40.8,41.01,114105.0,40.6269,40.6269,40.135,40.3416,114105.0
2024-04-24 11:30:00,41.0,41.1,40.51,40.71,54100.0,40.3317,40.4301,39.8497,40.0465,54100.0
2024-04-24 12:00:00,40.68,40.84,40.55,40.78,104012.0,40.017,40.1744,39.8891,40.1153,104012.0
2024-04-24 12:30:00,40.77,40.88,40.49,40.88,67753.0,40.1055,40.2137,39.8301,40.2137,67753.0
2024-04-24 13:00:00,40.92,41.07,40.85,41.07,22066.0,40.2531,40.4006,40.1842,40.4006,22066.0
2024-04-24 13:30:00,41.09,41.44,41.09,41.44,31938.0,40.4203,40.7646,40.4203,40.7646,31938.0
2024-04-24 14:00:00,41.31,41.34,40.92,41.02,37800.0,40.6367,40.6662,40.2531,40.3514,37800.0
2024-04-24 14:30:00,40.99,41.13,40.9,40.97,219419.0,40.3219,40.4596,40.2334,40.3022,219419.0
2024-04-24 15:00:00,40.97,41.18,40.84,41.1,84608.0,40.3022,40.5088,40.1744,40.4301,84608.0
2024-04-24 15:30:00,41.13,41.47,41.1,41.26,94569.0,40.4596,40.7941,40.4301,40.5875,94569.0
2024-04-25 09:30:00,39.78,39.95,38.83,39.11,616106.0,39.1316,39.2989,38.1971,38.4726,616106.0
2024-04-25 10:00:00,39.04,39.73,38.75,39.72,162342.0,38.4037,39.0824,38.1184,39.0726,162342.0
2024-04-25 10:30:00,39.76,39.76,39.18,39.45,195769.0,39.112,39.112,38.5414,38.807,195769.0
2024-04-25 11:00:00,39.42,39.62,39.32,39.61,151027.0,38.7775,38.9742,38.6791,38.9644,151027.0
2024-04-25 11:30:00,39.61,39.78,39.36,39.77,95559.0,38.9644,39.1316,38.7185,39.1218,95559.0
2024-04-25 12:00:00,39.74,39.91,39.6,39.79,42757.0,39.0923,39.2595,38.9546,39.1415,42757.0
2024-04-25 12:30:00,39.78,40.07,39.69,39.97,31680.0,39.1316,39.4169,39.0431,39.3185,31680.0
2024-04-25 13:00:00,40.0,40.11,39.69,39.82,64232.0,39.348,39.4563,39.0431,39.171,64232.0
2024-04-25 13:30:00,39.94,40.47,39.94,40.36,112163.0,39.289,39.8104,39.289,39.7022,112163.0
2024-04-25 14:00:00,40.37,40.39,39.94,39.94,19915.0,39.712,39.7317,39.289,39.289,19915.0
2024-04-25 14:30:00,39.92,40.21,39.91,40.21,14433.0,39.2694,39.5546,39.2595,39.5546,14433.0
2024-04-25 15:00:00,40.22,40.68,40.22,40.6,70198.0,39.5645,40.017,39.5645,39.9383,70198.0
2024-04-25 15:30:00,40.56,40.56,40.17,40.48,106334.0,39.8989,39.8989,39.5153,39.8202,106334.0
2024-04-26 09:30:00,40.76,41.65,40.43,41.54,143775.0,40.0957,40.9712,39.771,40.8629,143775.0
2024-04-26 10:00:00,41.58,41.85,41.42,41.49,73674.0,40.9023,41.1679,40.7449,40.8138,73674.0
2024-04-26 10:30:00,41.46,41.71,41.27,41.42,36844.0,40.7843,41.0302,40.5973,40.7449,36844.0
2024-04-26 11:00:00,41.5,41.63,41.13,41.27,19631.0,40.8236,40.9515,40.4596,40.5973,19631.0
2024-04-26 11:30:00,41.17,41.51,41.09,41.51,11758.0,40.499,40.8334,40.4203,40.8334,11758.0
2024-04-26 12:00:00,41.43,41.68,41.42,41.68,12380.0,40.7547,41.0007,40.7449,41.0007,12380.0
2024-04-26 12:30:00,41.66,41.86,41.66,41.86,22380.0,40.981,41.1777,40.981,41.1777,22380.0
2024-04-26 13:00:00,41.9,41.92,41.72,41.86,29021.0,41.2171,41.2368,41.04,41.1777,29021.0
2024-04-26 13:30:00,41.83,41.9,41.67,41.82,11726.0,41.1482,41.2171,40.9908,41.1384,11726.0
2024-04-26 14:00:00,41.84,41.86,41.67,41.72,8252.0,41.1581,41.1777,40.9908,41.04,8252.0
2024-04-26 14:30:00,41.72,41.87,41.64,41.82,19438.0,41.04,41.1876,40.9613,41.1384,19438.0
2024-04-26 15:00:00,41.81,41.83,41.7,41.73,27288.0,41.1285,41.1482,41.0203,41.0498,27288.0
2024-04-26 15:30:00,41.69,41.73,41.59,41.63,65484.0,41.0105,41.0498,40.9121,40.9515,65484.0
2024-04-29 09:30:00,42.13,42.75,42.13,42.29,321906.0,41.4433,42.0532,41.4433,41.6007,321906.0
2024-04-29 10:00:00,42.33,42.63,42.32,42.58,79113.0,41.6401,41.9352,41.6302,41.886,79113.0
2024-04-29 10:30:00,42.58,42.67,42.38,42.46,80836.0,41.886,41.9745,41.6893,41.768,80836.0
2024-04-29 11:00:00,42.46,42.59,42.38,42.4,18220.0,41.768,41.8958,41.6893,41.7089,18220.0
2024-04-29 11:30:00,42.39,42.47,42.26,42.47,108718.0,41.6991,41.7778,41.5712,41.7778,108718.0
2024-04-29 12:00:00,42.46,42.68,42.45,42.68,20184.0,41.768,41.9844,41.7581,41.9844,20184.0
2024-04-29 12:30:00,42.71,42.87,42.56,42.59,36406.0,42.0139,42.1713,41.8663,41.8958,36406.0
2024-04-29 13:00:00,42.59,42.76,42.56,42.73,18961.0,41.8958,42.0631,41.8663,42.0336,18961.0
2024-04-29 13:30:00,42.71,42.8,42.68,42.78,15740.0,42.0139,42.1024,41.9844,42.0827,15740.0
2024-04-29 14:00:00,42.74,42.75,42.59,42.66,18175.0,42.0434,42.0532,41.8958,41.9647,18175.0
2024-04-29 14:30:00,42.66,42.68,42.4,42.68,25250.0,41.9647,41.9844,41.7089,41.9844,25250.0
2024-04-29 15:00:00,42.56,42.56,41.95,42.3,65861.0,41.8663,41.8663,41.2663,41.6106,65861.0
2024-04-29 15:30:00,42.34,42.58,42.29,42.58,69869.0,41.6499,41.886,41.6007,41.886,69869.0
2024-04-30 09:30:00,41.45,41.75,40.8,41.44,198815.0,40.7744,41.0695,40.135,40.7646,198815.0
2024-04-30 10:00:00,41.63,41.71,41.27,41.45,17016.0,40.9515,41.0302,40.5973,40.7744,17016.0
2024-04-30 10:30:00,41.35,41.48,41.07,41.35,85216.0,40.676,40.8039,40.4006,40.676,85216.0
2024-04-30 11:00:00,41.32,41.42,40.75,41.05,84713.0,40.6465,40.7449,40.0858,40.3809,84713.0
2024-04-30 11:30:00,41.06,41.06,40.74,40.92,22572.0,40.3908,40.3908,40.076,40.2531,22572.0
2024-04-30 12:00:00,40.92,41.0,40.76,40.86,24520.0,40.2531,40.3317,40.0957,40.194,24520.0
2024-04-30 12:30:00,40.86,40.86,40.39,40.58,23733.0,40.194,40.194,39.7317,39.9186,23733.0
2024-04-30 13:00:00,40.51,40.76,40.5,40.64,33354.0,39.8497,40.0957,39.8399,39.9776,33354.0
2024-04-30 13:30:00,40.64,40.85,40.63,40.83,14300.0,39.9776,40.1842,39.9678,40.1645,14300.0
2024-04-30 14:00:00,40.82,40.9,40.52,40.55,38531.0,40.1547,40.2334,39.8596,39.8891,38531.0
2024-04-30 14:30:00,40.57,40.74,40.39,40.47,10910.0,39.9088,40.076,39.7317,39.8104,10910.0
2024-04-30 15:00:00,40.51,40.62,40.31,40.44,17341.0,39.8497,39.9579,39.653,39.7809,17341.0
2024-04-30 15:30:00,40.43,40.48,39.9,39.96,119692.0,39.771,39.8202,39.2497,39.3087,119692.0
2024-05-01 09:30:00,39.93,40.56,39.79,40.03,113467.0,39.2792,39.8989,39.1415,39.3776,113467.0
2024-05-01 10:00:00,40.19,40.2,39.62,39.8,63953.0,39.535,39.5448,38.9742,39.1513,63953.0
2024-05-01 10:30:00,39.8,40.0,39.6,39.94,65310.0,39.1513,39.348,38.9546,39.289,65310.0
2024-05-01 11:00:00,39.92,39.93,39.44,39.66,86588.0,39.2694,39.2792,38.7972,39.0136,86588.0
2024-05-01 11:30:00,39.68,39.79,39.53,39.57,51146.0,39.0333,39.1415,38.8857,38.9251,51146.0
2024-05-01 12:00:00,39.5,40.05,39.46,40.03,48749.0,38.8562,39.3972,38.8168,39.3776,48749.0
2024-05-01 12:30:00,40.0,40.0,39.75,39.75,15203.0,39.348,39.348,39.1021,39.1021,15203.0
2024-05-01 13:00:00,39.77,39.92,39.65,39.91,43039.0,39.1218,39.2694,39.0038,39.2595,43039.0
2024-05-01 13:30:00,39.93,40.15,39.92,39.92,25075.0,39.2792,39.4956,39.2694,39.2694,25075.0
2024-05-01 14:00:00,39.81,40.66,39.79,40.66,227965.0,39.1611,39.9973,39.1415,39.9973,227965.0
2024-05-01 14:30:00,40.7,42.41,39.93,42.35,398740.0,40.0366,41.7188,39.2792,41.6597,398740.0
2024-05-01 15:00:00,42.41,42.67,41.53,41.7,168777.0,41.7188,41.9745,40.8531,41.0203,168777.0
2024-05-01 15:30:00,41.6,41.64,40.14,40.18,218424.0,40.922,40.9613,39.4858,39.5251,218424.0
2024-05-02 09:30:00,41.74,41.92,40.78,40.92,171694.0,41.0597,41.2368,40.1153,40.2531,171694.0
2024-05-02 10:00:00,40.91,41.12,40.37,41.08,109167.0,40.2432,40.4498,39.712,40.4104,109167.0
2024-05-02 10:30:00,41.08,41.47,40.75,41.45,123550.0,40.4104,40.7941,40.0858,40.7744,123550.0
2024-05-02 11:00:00,41.42,41.61,41.33,41.45,83607.0,40.7449,40.9318,40.6564,40.7744,83607.0
2024-05-02 11:30:00,41.47,41.56,41.36,41.56,30550.0,40.7941,40.8826,40.6859,40.8826,30550.0
2024-05-02 12:00:00,41.62,41.62,41.37,41.5,27058.0,40.9416,40.9416,40.6957,40.8236,27058.0
2024-05-02 12:30:00,41.47,41.7,41.23,41.67,62615.0,40.7941,41.0203,40.558,40.9908,62615.0
2024-05-02 13:00:00,41.69,42.05,41.67,42.05,105740.0,41.0105,41.3646,40.9908,41.3646,105740.0
2024-05-02 13:30:00,42.06,42.09,41.85,41.98,23317.0,41.3745,41.404,41.1679,41.2958,23317.0
2024-05-02 14:00:00,41.99,42.17,41.97,42.14,27348.0,41.3056,41.4827,41.2859,41.4532,27348.0
2024-05-02 14:30:00,42.16,42.4,42.16,42.3,46992.0,41.4728,41.7089,41.4728,41.6106,46992.0
2024-05-02 15:00:00,42.32,42.51,42.16,42.4,72039.0,41.6302,41.8171,41.4728,41.7089,72039.0
2024-05-02 15:30:00,42.38,42.48,42.05,42.44,92888.0,41.6893,41.7876,41.3646,41.7483,92888.0
2024-05-03 09:30:00,44.67,45.0,44.16,44.83,261680.0,43.9419,44.2666,43.4402,44.0993,261680.0
2024-05-03 10:00:00,44.82,45.06,43.31,43.75,147955.0,44.0895,44.3256,42.6041,43.0369,147955.0
2024-05-03 10:30:00,43.73,43.87,43.34,43.5,108252.0,43.0173,43.155,42.6336,42.791,108252.0
2024-05-03 11:00:00,43.55,43.55,43.2,43.45,25229.0,42.8402,42.8402,42.4959,42.7418,25229.0
2024-05-03 11:30:00,43.44,43.7,43.31,43.65,62841.0,42.732,42.9877,42.6041,42.9386,62841.0
2024-05-03 12:00:00,43.63,43.76,43.54,43.64,9263.0,42.9189,43.0468,42.8303,42.9287,9263.0
2024-05-03 12:30:00,43.67,43.76,43.57,43.6,11636.0,42.9582,43.0468,42.8599,42.8894,11636.0
2024-05-03 13:00:00,43.61,43.67,43.42,43.45,14741.0,42.8992,42.9582,42.7123,42.7418,14741.0
2024-05-03 13:30:00,43.38,43.73,43.28,43.67,48519.0,42.673,43.0173,42.5746,42.9582,48519.0
2024-05-03 14:00:00,43.7,43.86,43.7,43.85,10946.0,42.9877,43.1451,42.9877,43.1353,10946.0
2024-05-03 14:30:00,43.79,43.86,43.45,43.58,44072.0,43.0763,43.1451,42.7418,42.8697,44072.0
2024-05-03 15:00:00,43.57,43.58,43.38,43.54,12011.0,42.8599,42.8697,42.673,42.8303,12011.0
2024-05-03 15:30:00,43.5,43.71,43.45,43.6,61809.0,42.791,42.9976,42.7418,42.8894,61809.0
2024-05-06 09:30:00,44.62,45.28,44.62,45.26,146044.0,43.8927,44.542,43.8927,44.5223,146044.0
2024-05-06 10:00:00,45.28,45.49,45.23,45.36,70955.0,44.542,44.7486,44.4928,44.6207,70955.0
2024-05-06 10:30:00,45.33,45.49,45.14,45.14,25752.0,44.5912,44.7486,44.4043,44.4043,25752.0
2024-05-06 11:00:00,45.16,45.16,44.9,45.08,35644.0,44.4239,44.4239,44.1682,44.3452,35644.0
2024-05-06 11:30:00,45.09,45.39,45.08,45.38,25663.0,44.3551,44.6502,44.3452,44.6404,25663.0
2024-05-06 12:00:00,45.3,45.31,45.13,45.19,12751.0,44.5617,44.5715,44.3944,44.4535,12751.0
2024-05-06 12:30:00,45.24,45.25,45.04,45.25,35174.0,44.5026,44.5125,44.3059,44.5125,35174.0
2024-05-06 13:00:00,45.25,45.31,45.19,45.31,23295.0,44.5125,44.5715,44.4535,44.5715,23295.0
2024-05-06 13:30:00,45.28,45.41,45.2,45.34,21145.0,44.542,44.6699,44.4633,44.601,21145.0
2024-05-06 14:00:00,45.35,45.45,45.32,45.44,21199.0,44.6108,44.7092,44.5813,44.6994,21199.0
2024-05-06 14:30:00,45.39,45.39,45.23,45.29,8528.0,44.6502,44.6502,44.4928,44.5518,8528.0
2024-05-06 15:00:00,45.28,45.28,45.03,45.11,31141.0,44.542,44.542,44.2961,44.3748,31141.0
2024-05-06 15:30:00,45.09,45.27,45.08,45.27,38812.0,44.3551,44.5322,44.3452,44.5322,38812.0
2024-05-07 09:30:00,45.51,45.84,45.31,45.67,97269.0,44.7682,45.0929,44.5715,44.9256,97269.0
2024-05-07 10:00:00,45.61,45.92,45.41,45.91,33326.0,44.8666,45.1716,44.6699,45.1617,33326.0
2024-05-07 10:30:00,45.88,46.16,45.81,46.13,69922.0,45.1322,45.4076,45.0634,45.3781,69922.0
2024-05-07 11:00:00,46.19,46.28,46.16,46.2,47076.0,45.4372,45.5257,45.4076,45.447,47076.0
2024-05-07 11:30:00,46.18,46.32,46.11,46.29,19976.0,45.4273,45.565,45.3585,45.5355,19976.0
2024-05-07 12:00:00,46.27,46.39,46.27,46.35,14747.0,45.5159,45.6339,45.5159,45.5945,14747.0
2024-05-07 12:30:00,46.36,46.36,46.12,46.18,13966.0,45.6044,45.6044,45.3683,45.4273,13966.0
2024-05-07 13:00:00,46.18,46.24,46.08,46.19,19887.0,45.4273,45.4863,45.3289,45.4372,19887.0
2024-05-07 13:30:00,46.22,46.22,45.82,45.82,10042.0,45.4667,45.4667,45.0732,45.0732,10042.0
2024-05-07 14:00:00,45.87,45.95,45.79,45.8,29678.0,45.1224,45.2011,45.0437,45.0535,29678.0
2024-05-07 14:30:00,45.85,45.9,45.69,45.74,22581.0,45.1027,45.1519,44.9453,44.9945,22581.0
2024-05-07 15:00:00,45.74,45.85,45.7,45.81,14800.0,44.9945,45.1027,44.9551,45.0634,14800.0
2024-05-07 15:30:00,45.83,45.85,45.55,45.57,78222.0,45.083,45.1027,44.8076,44.8273,78222.0
2024-05-08 09:30:00,44.14,44.66,43.94,44.53,125977.0,43.4206,43.9321,43.2238,43.8042,125977.0
2024-05-08 10:00:00,44.55,44.79,44.39,44.69,42548.0,43.8239,44.06,43.6665,43.9616,42548.0
2024-05-08 10:30:00,44.69,44.9,44.57,44.74,62513.0,43.9616,44.1682,43.8436,44.0108,62513.0
2024-05-08 11:00:00,44.82,44.83,44.68,44.75,13910.0,44.0895,44.0993,43.9518,44.0206,13910.0
2024-05-08 11:30:00,44.7,44.76,44.65,44.69,18480.0,43.9714,44.0305,43.9223,43.9616,18480.0
2024-05-08 12:00:00,44.68,44.7,44.47,44.53,16802.0,43.9518,43.9714,43.7452,43.8042,16802.0
2024-05-08 12:30:00,44.48,44.51,44.28,44.4,24277.0,43.755,43.7845,43.5583,43.6763,24277.0
2024-05-08 13:00:00,44.4,44.45,44.24,44.4,39548.0,43.6763,43.7255,43.5189,43.6763,39548.0
2024-05-08 13:30:00,44.36,44.58,44.36,44.56,45826.0,43.637,43.8534,43.637,43.8337,45826.0
2024-05-08 14:00:00,44.55,44.77,44.5,44.75,13605.0,43.8239,44.0403,43.7747,44.0206,13605.0
2024-05-08 14:30:00,44.77,44.78,44.62,44.65,12699.0,44.0403,44.0501,43.8927,43.9223,12699.0
2024-05-08 15:00:00,44.62,44.75,44.57,44.73,6985.0,43.8927,44.0206,43.8436,44.001,6985.0
2024-05-08 15:30:00,44.75,44.91,44.73,44.8,33497.0,44.0206,44.178,44.001,44.0698,33497.0
2024-05-09 09:30:00,44.97,45.23,44.6,44.86,73312.0,44.237,44.4928,43.8731,44.1288,73312.0
2024-05-09 10:00:00,44.91,45.48,44.89,45.28,114981.0,44.178,44.7387,44.1583,44.542,114981.0
2024-05-09 10:30:00,45.37,45.64,45.35,45.62,108490.0,44.6305,44.8961,44.6108,44.8764,108490.0
2024-05-09 11:00:00,45.61,45.73,45.54,45.56,33269.0,44.8666,44.9847,44.7978,44.8174,33269.0
2024-05-09 11:30:00,45.49,45.55,45.45,45.47,16783.0,44.7486,44.8076,44.7092,44.7289,16783.0
2024-05-09 12:00:00,45.48,45.69,45.47,45.58,10034.0,44.7387,44.9453,44.7289,44.8371,10034.0
2024-05-09 12:30:00,45.54,45.56,45.45,45.5,12219.0,44.7978,44.8174,44.7092,44.7584,12219.0
2024-05-09 13:00:00,45.46,45.71,45.4,45.61,43679.0,44.7191,44.965,44.66,44.8666,43679.0
2024-05-09 13:30:00,45.59,45.66,45.53,45.57,16457.0,44.8469,44.9158,44.7879,44.8273,16457.0
2024-05-09 14:00:00,45.51,45.72,45.5,45.71,18716.0,44.7682,44.9748,44.7584,44.965,18716.0
2024-05-09 14:30:00,45.69,45.84,45.61,45.8,41165.0,44.9453,45.0929,44.8666,45.0535,41165.0
2024-05-09 15:00:00,45.82,45.96,45.79,45.9,43441.0,45.0732,45.2109,45.0437,45.1519,43441.0
2024-05-09 15:30:00,45.89,46.22,45.88,46.09,73432.0,45.142,45.4667,45.1322,45.3388,73432.0
2024-05-10 09:30:00,46.47,46.64,46.08,46.26,92293.0,45.7126,45.8798,45.3289,45.506,92293.0
2024-05-10 10:00:00,46.18,46.18,45.21,45.24,82869.0,45.4273,45.4273,44.4731,44.5026,82869.0
2024-05-10 10:30:00,45.25,45.47,44.92,44.96,96046.0,44.5125,44.7289,44.1879,44.2272,96046.0
2024-05-10 11:00:00,44.99,45.09,44.85,45.01,59053.0,44.2567,44.3551,44.119,44.2764,59053.0
2024-05-10 11:30:00,45.02,45.08,44.8,45.05,31891.0,44.2862,44.3452,44.0698,44.3157,31891.0
2024-05-10 12:00:00,45.05,45.05,44.82,44.84,28682.0,44.3157,44.3157,44.0895,44.1092,28682.0
2024-05-10 12:30:00,44.86,45.0,44.83,44.96,16146.0,44.1288,44.2666,44.0993,44.2272,16146.0
2024-05-10 13:00:00,44.94,44.95,44.68,44.73,45544.0,44.2075,44.2174,43.9518,44.001,45544.0
2024-05-10 13:30:00,44.75,44.89,44.74,44.89,34327.0,44.0206,44.1583,44.0108,44.1583,34327.0
2024-05-10 14:00:00,44.85,44.92,44.69,44.86,20446.0,44.119,44.1879,43.9616,44.1288,20446.0
2024-05-10 14:30:00,44.89,44.92,44.74,44.92,26538.0,44.1583,44.1879,44.0108,44.1879,26538.0
2024-05-10 15:00:00,44.91,44.99,44.86,44.97,24665.0,44.178,44.2567,44.1288,44.237,24665.0
2024-05-10 15:30:00,44.99,45.18,44.94,45.07,58172.0,44.2567,44.4436,44.2075,44.3354,58172.0
2024-05-13 09:30:00,46.25,46.48,45.84,46.41,210382.0,45.4962,45.7224,45.0929,45.6536,210382.0
2024-05-13 10:00:00,46.45,46.54,46.13,46.25,45187.0,45.6929,45.7815,45.3781,45.4962,45187.0
2024-05-13 10:30:00,46.24,46.45,46.07,46.16,31234.0,45.4863,45.6929,45.3191,45.4076,31234.0
2024-05-13 11:00:00,46.22,46.27,45.86,45.86,13458.0,45.4667,45.5159,45.1125,45.1125,13458.0
2024-05-13 11:30:00,45.85,45.97,45.7,45.92,23678.0,45.1027,45.2207,44.9551,45.1716,23678.0
2024-05-13 12:00:00,45.9,45.98,45.82,45.86,7231.0,45.1519,45.2306,45.0732,45.1125,7231.0
2024-05-13 12:30:00,45.83,45.85,45.72,45.74,18181.0,45.083,45.1027,44.9748,44.9945,18181.0
2024-05-13 13:00:00,45.7,45.71,45.3,45.44,46279.0,44.9551,44.965,44.5617,44.6994,46279.0
2024-05-13 13:30:00,45.44,45.48,45.33,45.48,50174.0,44.6994,44.7387,44.5912,44.7387,50174.0
2024-05-13 14:00:00,45.42,45.52,45.35,45.52,6873.0,44.6797,44.7781,44.6108,44.7781,6873.0
2024-05-13 14:30:00,45.55,45.64,45.53,45.54,7495.0,44.8076,44.8961,44.7879,44.7978,7495.0
2024-05-13 15:00:00,45.54,45.59,45.35,45.4,15647.0,44.7978,44.8469,44.6108,44.66,15647.0
2024-05-13 15:30:00,45.38,45.42,45.2,45.33,61992.0,44.6404,44.6797,44.4633,44.5912,61992.0
2024-05-14 09:30:00,46.89,47.34,46.54,46.91,188366.0,46.1257,46.5684,45.7815,46.1454,188366.0
2024-05-14 10:00:00,46.9,46.98,46.37,46.66,73041.0,46.1356,46.2143,45.6142,45.8995,73041.0
2024-05-14 10:30:00,46.67,46.77,46.24,46.74,54508.0,45.9093,46.0077,45.4863,45.9782,54508.0
2024-05-14 11:00:00,46.76,46.82,46.68,46.74,40187.0,45.9979,46.0569,45.9192,45.9782,40187.0
2024-05-14 11:30:00,46.76,46.76,46.59,46.62,21665.0,45.9979,45.9979,45.8306,45.8601,21665.0
2024-05-14 12:00:00,46.62,46.64,46.45,46.45,15861.0,45.8601,45.8798,45.6929,45.6929,15861.0
2024-05-14 12:30:00,46.45,46.51,46.27,46.34,16313.0,45.6929,45.7519,45.5159,45.5847,16313.0
2024-05-14 13:00:00,46.35,46.38,46.13,46.34,28427.0,45.5945,45.6241,45.3781,45.5847,28427.0
2024-05-14 13:30:00,46.33,46.42,46.21,46.24,18971.0,45.5749,45.6634,45.4568,45.4863,18971.0
2024-05-14 14:00:00,46.24,46.56,46.24,46.48,19036.0,45.4863,45.8011,45.4863,45.7224,19036.0
2024-05-14 14:30:00,46.48,46.72,46.48,46.61,45852.0,45.7224,45.9585,45.7224,45.8503,45852.0
2024-05-14 15:00:00,46.6,46.66,46.51,46.64,30671.0,45.8405,45.8995,45.7519,45.8798,30671.0
2024-05-14 15:30:00,46.63,46.96,46.62,46.75,60574.0,45.87,46.1946,45.8601,45.988,60574.0
2024-05-15 09:30:00,48.38,48.7,47.54,47.56,155967.0,47.5915,47.9062,46.7652,46.7848,155967.0
2024-05-15 10:00:00,47.54,47.74,47.35,47.5,96521.0,46.7652,46.9619,46.5783,46.7258,96521.0
2024-05-15 10:30:00,47.46,47.96,47.43,47.83,111435.0,46.6865,47.1783,46.6569,47.0504,111435.0
2024-05-15 11:00:00,47.86,48.25,47.84,48.14,30517.0,47.0799,47.4636,47.0603,47.3554,30517.0
2024-05-15 11:30:00,48.19,48.32,48.06,48.06,40098.0,47.4046,47.5324,47.2767,47.2767,40098.0
2024-05-15 12:00:00,48.04,48.2,47.88,48.18,29783.0,47.257,47.4144,47.0996,47.3947,29783.0
2024-05-15 12:30:00,48.2,48.38,48.17,48.35,30301.0,47.4144,47.5915,47.3849,47.562,30301.0
2024-05-15 13:00:00,48.36,48.41,48.08,48.19,43023.0,47.5718,47.621,47.2964,47.4046,43023.0
2024-05-15 13:30:00,48.2,48.2,47.97,48.11,27183.0,47.4144,47.4144,47.1881,47.3259,27183.0
2024-05-15 14:00:00,48.1,48.21,48.05,48.16,34934.0,47.316,47.4242,47.2668,47.375,34934.0
2024-05-15 14:30:00,48.16,48.17,48.07,48.14,13688.0,47.375,47.3849,47.2865,47.3554,13688.0
2024-05-15 15:00:00,48.14,48.3,48.07,48.14,74103.0,47.3554,47.5128,47.2865,47.3554,74103.0
2024-05-15 15:30:00,48.15,48.47,48.11,48.44,129039.0,47.3652,47.68,47.3259,47.6505,129039.0
2024-05-16 09:30:00,48.04,48.36,47.63,47.82,113877.0,47.257,47.5718,46.8537,47.0406,113877.0
2024-05-16 10:00:00,47.78,48.0,47.56,47.96,100869.0,47.0012,47.2177,46.7848,47.1783,100869.0
2024-05-16 10:30:00,47.92,48.08,47.9,48.0,38661.0,47.139,47.2964,47.1193,47.2177,38661.0
2024-05-16 11:00:00,48.01,48.11,47.78,48.0,93017.0,47.2275,47.3259,47.0012,47.2177,93017.0
2024-05-16 11:30:00,47.96,48.01,47.88,47.94,20659.0,47.1783,47.2275,47.0996,47.1586,20659.0
2024-05-16 12:00:00,47.92,47.92,47.69,47.82,84961.0,47.139,47.139,46.9127,47.0406,84961.0
2024-05-16 12:30:00,47.73,47.87,47.7,47.79,22438.0,46.9521,47.0898,46.9225,47.0111,22438.0
2024-05-16 13:00:00,47.76,47.89,47.42,47.58,49266.0,46.9816,47.1094,46.6471,46.8045,49266.0
2024-05-16 13:30:00,47.6,47.7,47.5,47.7,19266.0,46.8242,46.9225,46.7258,46.9225,19266.0
2024-05-16 14:00:00,47.7,47.72,47.4,47.54,40444.0,46.9225,46.9422,46.6274,46.7652,40444.0
2024-05-16 14:30:00,47.54,47.76,47.53,47.76,42293.0,46.7652,46.9816,46.7553,46.9816,42293.0
2024-05-16 15:00:00,47.76,47.87,47.69,47.82,60554.0,46.9816,47.0898,46.9127,47.0406,60554.0
2024-05-16 15:30:00,47.82,47.82,47.43,47.44,134477.0,47.0406,47.0406,46.6569,46.6668,134477.0
2024-05-17 09:30:00,47.37,47.76,47.1,47.43,126345.0,46.5979,46.9816,46.3323,46.6569,126345.0
2024-05-17 10:00:00,47.4,47.73,47.28,47.72,43765.0,46.6274,46.9521,46.5094,46.9422,43765.0
2024-05-17 10:30:00,47.74,47.74,47.39,47.57,28444.0,46.9619,46.9619,46.6176,46.7947,28444.0
2024-05-17 11:00:00,47.57,47.59,47.39,47.44,9788.0,46.7947,46.8143,46.6176,46.6668,9788.0
2024-05-17 11:30:00,47.35,47.55,47.29,47.54,36579.0,46.5783,46.775,46.5192,46.7652,36579.0
2024-05-17 12:00:00,47.56,47.66,47.43,47.44,37235.0,46.7848,46.8832,46.6569,46.6668,37235.0
2024-05-17 12:30:00,47.46,47.57,47.27,47.43,26561.0,46.6865,46.7947,46.4996,46.6569,26561.0
2024-05-17 13:00:00,47.45,47.47,47.28,47.42,28542.0,46.6766,46.6963,46.5094,46.6471,28542.0
2024-05-17 13:30:00,47.43,47.5,47.37,47.41,42392.0,46.6569,46.7258,46.5979,46.6373,42392.0
2024-05-17 14:00:00,47.39,47.39,46.97,47.21,80301.0,46.6176,46.6176,46.2044,46.4405,80301.0
2024-05-17 14:30:00,47.19,47.35,47.15,47.34,32950.0,46.4209,46.5783,46.3815,46.5684,32950.0
2024-05-17 15:00:00,47.29,47.39,47.26,47.35,29577.0,46.5192,46.6176,46.4897,46.5783,29577.0
2024-05-17 15:30:00,47.35,47.48,47.16,47.48,139278.0,46.5783,46.7061,46.3913,46.7061,139278.0
2024-05-20 09:30:00,47.4,47.72,47.22,47.72,133036.0,46.6274,46.9422,46.4504,46.9422,133036.0
2024-05-20 10:00:00,47.72,47.96,47.5,47.7,89821.0,46.9422,47.1783,46.7258,46.9225,89821.0
2024-05-20 10:30:00,47.69,48.04,47.66,48.0,28627.0,46.9127,47.257,46.8832,47.2177,28627.0
2024-05-20 11:00:00,48.03,48.32,47.94,48.3,65892.0,47.2472,47.5324,47.1586,47.5128,65892.0
2024-05-20 11:30:00,48.31,48.37,48.23,48.3,17779.0,47.5226,47.5816,47.4439,47.5128,17779.0
2024-05-20 12:00:00,48.34,48.35,48.13,48.18,18528.0,47.5521,47.562,47.3455,47.3947,18528.0
2024-05-20 12:30:00,48.18,48.33,48.17,48.31,14329.0,47.3947,47.5423,47.3849,47.5226,14329.0
2024-05-20 13:00:00,48.28,48.29,48.07,48.07,12748.0,47.4931,47.5029,47.2865,47.2865,12748.0
2024-05-20 13:30:00,48.04,48.12,47.98,48.01,12661.0,47.257,47.3357,47.198,47.2275,12661.0
2024-05-20 14:00:00,48.01,48.01,47.73,47.94,32568.0,47.2275,47.2275,46.9521,47.1586,32568.0
2024-05-20 14:30:00,47.93,48.04,47.9,47.93,26473.0,47.1488,47.257,47.1193,47.1488,26473.0
2024-05-20 15:00:00,47.89,48.13,47.89,48.03,12554.0,47.1094,47.3455,47.1094,47.2472,12554.0
2024-05-20 15:30:00,48.02,48.02,47.73,47.8,43987.0,47.2373,47.2373,46.9521,47.0209,43987.0
2024-05-21 09:30:00,47.21,47.73,47.1,47.35,89578.0,46.4405,46.9521,46.3323,46.5783,89578.0
2024-05-21 10:00:00,47.35,47.74,47.34,47.56,43932.0,46.5783,46.9619,46.5684,46.7848,43932.0
2024-05-21 10:30:00,47.55,47.79,47.55,47.71,28853.0,46.775,47.0111,46.775,46.9324,28853.0
2024-05-21 11:00:00,47.68,47.85,47.58,47.69,39161.0,46.9029,47.0701,46.8045,46.9127,39161.0
2024-05-21 11:30:00,47.66,47.72,47.4,47.41,22562.0,46.8832,46.9422,46.6274,46.6373,22562.0
2024-05-21 12:00:00,47.36,47.53,47.32,47.52,20133.0,46.5881,46.7553,46.5487,46.7455,20133.0
2024-05-21 12:30:00,47.53,47.57,47.39,47.56,31798.0,46.7553,46.7947,46.6176,46.7848,31798.0
2024-05-21 13:00:00,47.55,47.63,47.43,47.54,44110.0,46.775,46.8537,46.6569,46.7652,44110.0
2024-05-21 13:30:00,47.52,47.59,47.48,47.58,15802.0,46.7455,46.8143,46.7061,46.8045,15802.0
2024-05-21 14:00:00,47.58,47.58,47.47,47.47,34727.0,46.8045,46.8045,46.6963,46.6963,34727.0
2024-05-21 14:30:00,47.45,47.53,47.35,47.45,31813.0,46.6766,46.7553,46.5783,46.6766,31813.0
2024-05-21 15:00:00,47.43,47.56,47.36,47.4,26567.0,46.6569,46.7848,46.5881,46.6274,26567.0
2024-05-21 15:30:00,47.4,47.62,47.4,47.59,71655.0,46.6274,46.8438,46.6274,46.8143,71655.0
2024-05-22 09:30:00,47.1,47.44,46.79,47.21,86705.0,46.3323,46.6668,46.0274,46.4405,86705.0
2024-05-22 10:00:00,47.19,47.22,46.94,47.22,28124.0,46.4209,46.4504,46.1749,46.4504,28124.0
2024-05-22 10:30:00,47.17,47.38,47.17,47.36,13041.0,46.4012,46.6078,46.4012,46.5881,13041.0
2024-05-22 11:00:00,47.4,47.41,47.02,47.1,18666.0,46.6274,46.6373,46.2536,46.3323,18666.0
2024-05-22 11:30:00,47.06,47.2,46.99,47.12,16406.0,46.293,46.4307,46.2241,46.352,16406.0
2024-05-22 12:00:00,47.13,47.44,47.12,47.43,8359.0,46.3618,46.6668,46.352,46.6569,8359.0
2024-05-22 12:30:00,47.46,47.49,47.34,47.34,8509.0,46.6865,46.716,46.5684,46.5684,8509.0
2024-05-22 13:00:00,47.33,47.43,47.22,47.22,18546.0,46.5586,46.6569,46.4504,46.4504,18546.0
2024-05-22 13:30:00,47.25,47.25,46.79,46.98,23773.0,46.4799,46.4799,46.0274,46.2143,23773.0
2024-05-22 14:00:00,47.04,47.04,45.9,45.9,71843.0,46.2733,46.2733,45.1519,45.1519,71843.0
2024-05-22 14:30:00,45.9,46.24,45.85,46.16,57856.0,45.1519,45.4863,45.1027,45.4076,57856.0
2024-05-22 15:00:00,46.2,46.42,45.96,46.23,30656.0,45.447,45.6634,45.2109,45.4765,30656.0
2024-05-22 15:30:00,46.25,46.51,46.07,46.41,60657.0,45.4962,45.7519,45.3191,45.6536,60657.0
2024-05-23 09:30:00,46.96,47.0,45.35,45.54,112672.0,46.1946,46.234,44.6108,44.7978,112672.0
2024-05-23 10:00:00,45.57,45.82,45.27,45.43,111884.0,44.8273,45.0732,44.5322,44.6895,111884.0
2024-05-23 10:30:00,45.48,45.51,44.91,44.91,55587.0,44.7387,44.7682,44.178,44.178,55587.0
2024-05-23 11:00:00,44.98,45.56,44.97,45.38,54735.0,44.2469,44.8174,44.237,44.6404,54735.0
2024-05-23 11:30:00,45.38,45.62,45.36,45.62,15967.0,44.6404,44.8764,44.6207,44.8764,15967.0
2024-05-23 12:00:00,45.68,45.69,45.35,45.64,18390.0,44.9355,44.9453,44.6108,44.8961,18390.0
2024-05-23 12:30:00,45.64,45.78,45.09,45.13,36597.0,44.8961,45.0338,44.3551,44.3944,36597.0
2024-05-23 13:00:00,45.08,45.13,44.75,44.85,28582.0,44.3452,44.3944,44.0206,44.119,28582.0
2024-05-23 13:30:00,44.97,44.97,44.09,44.11,101523.0,44.237,44.237,43.3714,43.3911,101523.0
2024-05-23 14:00:00,44.1,44.11,43.51,43.61,86403.0,43.3812,43.3911,42.8008,42.8992,86403.0
2024-05-23 14:30:00,43.53,43.81,43.49,43.53,55375.0,42.8205,43.0959,42.7812,42.8205,55375.0
2024-05-23 15:00:00,43.52,43.84,43.52,43.75,87756.0,42.8107,43.1255,42.8107,43.0369,87756.0
2024-05-23 15:30:00,43.76,44.09,43.72,44.06,127077.0,43.0468,43.3714,43.0074,43.3419,127077.0
2024-05-24 09:30:00,45.03,45.08,44.53,44.62,97647.0,44.2961,44.3452,43.8042,43.8927,97647.0
2024-05-24 10:00:00,44.64,45.26,44.64,45.19,60518.0,43.9124,44.5223,43.9124,44.4535,60518.0
2024-05-24 10:30:00,45.2,45.29,44.9,45.29,18079.0,44.4633,44.5518,44.1682,44.5518,18079.0
2024-05-24 11:00:00,45.3,45.61,45.25,45.44,52534.0,44.5617,44.8666,44.5125,44.6994,52534.0
2024-05-24 11:30:00,45.44,45.57,45.23,45.23,33200.0,44.6994,44.8273,44.4928,44.4928,33200.0
2024-05-24 12:00:00,45.26,45.55,45.26,45.49,9405.0,44.5223,44.8076,44.5223,44.7486,9405.0
2024-05-24 12:30:00,45.46,45.46,45.32,45.34,13403.0,44.7191,44.7191,44.5813,44.601,13403.0
2024-05-24 13:00:00,45.34,45.42,45.26,45.4,18821.0,44.601,44.6797,44.5223,44.66,18821.0
2024-05-24 13:30:00,45.37,45.4,45.3,45.34,9403.0,44.6305,44.66,44.5617,44.601,9403.0
2024-05-24 14:00:00,45.32,45.42,45.16,45.16,17835.0,44.5813,44.6797,44.4239,44.4239,17835.0
2024-05-24 14:30:00,45.16,45.25,45.11,45.13,27110.0,44.4239,44.5125,44.3748,44.3944,27110.0
2024-05-24 15:00:00,45.13,45.22,44.97,45.19,24567.0,44.3944,44.483,44.237,44.4535,24567.0
2024-05-24 15:30:00,45.14,45.5,45.14,45.46,55607.0,44.4043,44.7584,44.4043,44.7191,55607.0
2024-05-28 09:30:00,46.44,46.52,45.69,45.79,105840.0,45.6831,45.7618,44.9453,45.0437,105840.0
2024-05-28 10:00:00,45.72,45.75,45.37,45.55,36264.0,44.9748,45.0043,44.6305,44.8076,36264.0
2024-05-28 10:30:00,45.54,45.9,45.32,45.69,75626.0,44.7978,45.1519,44.5813,44.9453,75626.0
2024-05-28 11:00:00,45.71,45.93,45.5,45.87,29881.0,44.965,45.1814,44.7584,45.1224,29881.0
2024-05-28 11:30:00,45.88,46.0,45.7,45.96,18508.0,45.1322,45.2503,44.9551,45.2109,18508.0
2024-05-28 12:00:00,45.98,45.99,45.75,45.75,19012.0,45.2306,45.2404,45.0043,45.0043,19012.0
2024-05-28 12:30:00,45.77,45.93,45.69,45.69,23302.0,45.024,45.1814,44.9453,44.9453,23302.0
2024-05-28 13:00:00,45.74,45.74,45.42,45.55,13036.0,44.9945,44.9945,44.6797,44.8076,13036.0
2024-05-28 13:30:00,45.5,45.63,45.08,45.18,25269.0,44.7584,44.8863,44.3452,44.4436,25269.0
2024-05-28 14:00:00,45.16,45.28,44.74,44.75,38431.0,44.4239,44.542,44.0108,44.0206,38431.0
2024-05-28 14:30:00,44.75,44.84,44.48,44.83,52983.0,44.0206,44.1092,43.755,44.0993,52983.0
2024-05-28 15:00:00,44.83,45.06,44.8,44.91,28078.0,44.0993,44.3256,44.0698,44.178,28078.0
2024-05-28 15:30:00,44.93,45.29,44.91,45.28,53849.0,44.1977,44.5518,44.178,44.542,53849.0
2024-05-29 09:30:00,43.47,43.63,43.01,43.59,240989.0,42.7615,42.9189,42.309,42.8795,240989.0
2024-05-29 10:00:00,43.58,43.83,43.45,43.59,103337.0,42.8697,43.1156,42.7418,42.8795,103337.0
2024-05-29 10:30:00,43.65,43.74,43.38,43.55,145758.0,42.9386,43.0271,42.673,42.8402,145758.0
2024-05-29 11:00:00,43.56,43.64,43.37,43.58,40912.0,42.85,42.9287,42.6631,42.8697,40912.0
2024-05-29 11:30:00,43.54,43.55,43.38,43.47,90010.0,42.8303,42.8402,42.673,42.7615,90010.0
2024-05-29 12:00:00,43.44,43.67,43.32,43.59,101515.0,42.732,42.9582,42.6139,42.8795,101515.0
2024-05-29 12:30:00,43.59,43.65,43.38,43.58,36506.0,42.8795,42.9386,42.673,42.8697,36506.0
2024-05-29 13:00:00,43.53,43.56,43.24,43.56,58464.0,42.8205,42.85,42.5352,42.85,58464.0
2024-05-29 13:30:00,43.52,43.58,43.29,43.52,29955.0,42.8107,42.8697,42.5844,42.8107,29955.0
2024-05-29 14:00:00,43.46,43.49,43.27,43.27,11012.0,42.7517,42.7812,42.5647,42.5647,11012.0
2024-05-29 14:30:00,43.26,43.37,43.11,43.18,54568.0,42.5549,42.6631,42.4074,42.4762,54568.0
2024-05-29 15:00:00,43.18,43.49,43.17,43.38,61830.0,42.4762,42.7812,42.4664,42.673,61830.0
2024-05-29 15:30:00,43.32,43.44,43.16,43.25,80147.0,42.6139,42.732,42.4565,42.5451,80147.0
2024-05-30 09:30:00,44.11,44.36,43.84,44.33,149285.0,43.3911,43.637,43.1255,43.6075,149285.0
2024-05-30 10:00:00,44.32,44.52,43.95,44.41,90058.0,43.5976,43.7944,43.2337,43.6862,90058.0
2024-05-30 10:30:00,44.39,44.6,44.25,44.47,47788.0,43.6665,43.8731,43.5288,43.7452,47788.0
2024-05-30 11:00:00,44.47,44.83,44.26,44.82,76648.0,43.7452,44.0993,43.5386,44.0895,76648.0
2024-05-30 11:30:00,44.83,44.89,44.68,44.69,24595.0,44.0993,44.1583,43.9518,43.9616,24595.0
2024-05-30 12:00:00,44.7,44.96,44.7,44.8,15463.0,43.9714,44.2272,43.9714,44.0698,15463.0
2024-05-30 12:30:00,44.82,44.97,44.81,44.92,16944.0,44.0895,44.237,44.0796,44.1879,16944.0
2024-05-30 13:00:00,44.91,45.01,44.8,44.9,13513.0,44.178,44.2764,44.0698,44.1682,13513.0
2024-05-30 13:30:00,44.91,45.0,44.8,44.92,34423.0,44.178,44.2666,44.0698,44.1879,34423.0
2024-05-30 14:00:00,44.84,44.89,44.58,44.73,24054.0,44.1092,44.1583,43.8534,44.001,24054.0
2024-05-30 14:30:00,44.73,44.8,44.59,44.62,25520.0,44.001,44.0698,43.8632,43.8927,25520.0
2024-05-30 15:00:00,44.65,44.67,44.33,44.57,97326.0,43.9223,43.9419,43.6075,43.8436,97326.0
2024-05-30 15:30:00,44.57,44.6,43.97,44.44,70061.0,43.8436,43.8731,43.2533,43.7157,70061.0
2024-05-31 09:30:00,45.02,45.86,44.7,45.31,204710.0,44.2862,45.1125,43.9714,44.5715,204710.0
2024-05-31 10:00:00,45.28,45.3,44.61,44.65,51283.0,44.542,44.5617,43.8829,43.9223,51283.0
2024-05-31 10:30:00,44.58,44.6,44.22,44.55,65378.0,43.8534,43.8731,43.4993,43.8239,65378.0
2024-05-31 11:00:00,44.56,44.56,44.26,44.3,21436.0,43.8337,43.8337,43.5386,43.578,21436.0
2024-05-31 11:30:00,44.3,44.41,44.15,44.2,12277.0,43.578,43.6862,43.4304,43.4796,12277.0
2024-05-31 12:00:00,44.15,44.15,43.81,44.0,22817.0,43.4304,43.4304,43.0959,43.2829,22817.0
2024-05-31 12:30:00,44.01,44.13,43.92,44.13,75587.0,43.2927,43.4107,43.2042,43.4107,75587.0
2024-05-31 13:00:00,44.17,44.64,44.17,44.62,19831.0,43.4501,43.9124,43.4501,43.8927,19831.0
2024-05-31 13:30:00,44.65,44.76,44.56,44.58,24803.0,43.9223,44.0305,43.8337,43.8534,24803.0
2024-05-31 14:00:00,44.58,44.71,44.48,44.57,12366.0,43.8534,43.9813,43.755,43.8436,12366.0
2024-05-31 14:30:00,44.49,44.61,44.36,44.5,4437.0,43.7649,43.8829,43.637,43.7747,4437.0
2024-05-31 15:00:00,44.54,44.73,44.39,44.61,58134.0,43.8141,44.001,43.6665,43.8829,58134.0
2024-05-31 15:30:00,44.56,45.48,44.5,45.48,118150.0,43.8337,44.7387,43.7747,44.7387,118150.0
2024-06-03 09:30:00,46.7,46.7,45.47,45.56,137233.0,45.9388,45.9388,44.7289,44.8174,137233.0
2024-06-03 10:00:00,45.63,46.11,45.4,45.4,72307.0,44.8863,45.3585,44.66,44.66,72307.0
2024-06-03 10:30:00,45.34,45.37,44.98,45.06,94757.0,44.601,44.6305,44.2469,44.3256,94757.0
2024-06-03 11:00:00,45.03,45.25,44.86,45.08,39534.0,44.2961,44.5125,44.1288,44.3452,39534.0
2024-06-03 11:30:00,44.99,45.13,44.88,44.88,53707.0,44.2567,44.3944,44.1485,44.1485,53707.0
2024-06-03 12:00:00,44.97,44.98,44.25,44.32,57715.0,44.237,44.2469,43.5288,43.5976,57715.0
2024-06-03 12:30:00,44.29,44.39,44.15,44.27,28955.0,43.5681,43.6665,43.4304,43.5485,28955.0
2024-06-03 13:00:00,44.26,44.26,43.78,44.21,309616.0,43.5386,43.5386,43.0664,43.4894,309616.0
2024-06-03 13:30:00,44.24,44.35,44.13,44.26,44378.0,43.5189,43.6271,43.4107,43.5386,44378.0
2024-06-03 14:00:00,44.34,44.54,44.31,44.5,16037.0,43.6173,43.8141,43.5878,43.7747,16037.0
2024-06-03 14:30:00,44.53,44.66,44.39,44.41,18634.0,43.8042,43.9321,43.6665,43.6862,18634.0
2024-06-03 15:00:00,44.44,44.68,44.39,44.58,23181.0,43.7157,43.9518,43.6665,43.8534,23181.0
2024-06-03 15:30:00,44.59,44.79,44.47,44.78,76863.0,43.8632,44.06,43.7452,44.0501,76863.0
2024-06-04 09:30:00,43.83,44.11,43.5,43.5,85830.0,43.1156,43.3911,42.791,42.791,85830.0
2024-06-04 10:00:00,43.62,43.99,43.53,43.66,72666.0,42.909,43.273,42.8205,42.9484,72666.0
2024-06-04 10:30:00,43.6,43.73,43.21,43.21,61264.0,42.8894,43.0173,42.5057,42.5057,61264.0
2024-06-04 11:00:00,43.23,43.51,43.14,43.22,42441.0,42.5254,42.8008,42.4369,42.5156,42441.0
2024-06-04 11:30:00,43.21,43.21,42.88,42.99,264960.0,42.5057,42.5057,42.1811,42.2893,264960.0
2024-06-04 12:00:00,43.01,43.15,42.85,43.13,44323.0,42.309,42.4467,42.1516,42.427,44323.0
2024-06-04 12:30:00,43.04,43.23,42.95,43.08,22000.0,42.3385,42.5254,42.25,42.3778,22000.0
2024-06-04 13:00:00,43.06,43.07,42.87,43.07,36675.0,42.3582,42.368,42.1713,42.368,36675.0
2024-06-04 13:30:00,43.09,43.12,42.9,43.11,15743.0,42.3877,42.4172,42.2008,42.4074,15743.0
2024-06-04 14:00:00,43.11,43.57,43.05,43.52,69419.0,42.4074,42.8599,42.3483,42.8107,69419.0
2024-06-04 14:30:00,43.49,43.5,43.24,43.24,37700.0,42.7812,42.791,42.5352,42.5352,37700.0
2024-06-04 15:00:00,43.21,43.21,42.81,43.0,50996.0,42.5057,42.5057,42.1122,42.2992,50996.0
2024-06-04 15:30:00,43.0,43.16,42.84,42.95,87172.0,42.2992,42.4565,42.1418,42.25,87172.0
2024-06-05 09:30:00,43.82,43.85,43.15,43.34,80679.0,43.1058,43.1353,42.4467,42.6336,80679.0
2024-06-05 10:00:00,43.14,43.85,42.86,43.68,86652.0,42.4369,43.1353,42.1614,42.9681,86652.0
2024-06-05 10:30:00,43.68,44.27,43.68,43.86,336964.0,42.9681,43.5485,42.9681,43.1451,336964.0
2024-06-05 11:00:00,43.87,44.45,43.87,44.39,69190.0,43.155,43.7255,43.155,43.6665,69190.0
2024-06-05 11:30:00,44.4,44.58,44.38,44.51,17149.0,43.6763,43.8534,43.6567,43.7845,17149.0
2024-06-05 12:00:00,44.53,44.53,44.42,44.5,23048.0,43.8042,43.8042,43.696,43.7747,23048.0
2024-06-05 12:30:00,44.48,44.71,44.48,44.53,29869.0,43.755,43.9813,43.755,43.8042,29869.0
2024-06-05 13:00:00,44.47,44.73,44.47,44.65,26897.0,43.7452,44.001,43.7452,43.9223,26897.0
2024-06-05 13:30:00,44.68,44.79,44.63,44.75,22102.0,43.9518,44.06,43.9026,44.0206,22102.0
2024-06-05 14:00:00,44.73,44.82,44.69,44.7,48194.0,44.001,44.0895,43.9616,43.9714,48194.0
2024-06-05 14:30:00,44.71,44.87,44.71,44.82,39051.0,43.9813,44.1387,43.9813,44.0895,39051.0
2024-06-05 15:00:00,44.79,44.89,44.67,44.67,23278.0,44.06,44.1583,43.9419,43.9419,23278.0
2024-06-05 15:30:00,44.65,44.93,44.58,44.93,81843.0,43.9223,44.1977,43.8534,44.1977,81843.0
2024-06-06 09:30:00,44.38,44.77,44.14,44.54,75513.0,43.6567,44.0403,43.4206,43.8141,75513.0
2024-06-06 10:00:00,44.52,44.56,44.04,44.13,56301.0,43.7944,43.8337,43.3222,43.4107,56301.0
2024-06-06 10:30:00,44.14,44.29,44.02,44.05,19850.0,43.4206,43.5681,43.3025,43.332,19850.0
2024-06-06 11:00:00,44.1,44.41,44.06,44.3,23805.0,43.3812,43.6862,43.3419,43.578,23805.0
2024-06-06 11:30:00,44.31,44.33,44.12,44.18,272467.0,43.5878,43.6075,43.4009,43.4599,272467.0
2024-06-06 12:00:00,44.15,44.15,43.78,43.83,55316.0,43.4304,43.4304,43.0664,43.1156,55316.0
2024-06-06 12:30:00,43.89,43.89,43.73,43.78,14977.0,43.1746,43.1746,43.0173,43.0664,14977.0
2024-06-06 13:00:00,43.75,44.1,43.73,44.06,45928.0,43.0369,43.3812,43.0173,43.3419,45928.0
2024-06-06 13:30:00,44.1,44.3,44.07,44.09,24939.0,43.3812,43.578,43.3517,43.3714,24939.0
2024-06-06 14:00:00,44.07,44.08,43.58,43.76,86193.0,43.3517,43.3615,42.8697,43.0468,86193.0
2024-06-06 14:30:00,43.79,44.09,43.75,44.03,24362.0,43.0763,43.3714,43.0369,43.3124,24362.0
2024-06-06 15:00:00,43.99,44.06,43.9,43.96,35887.0,43.273,43.3419,43.1845,43.2435,35887.0
2024-06-06 15:30:00,44.01,44.01,43.81,43.92,133461.0,43.2927,43.2927,43.0959,43.2042,133461.0
2024-06-07 09:30:00,42.63,43.28,42.05,42.79,250264.0,41.9352,42.5746,41.3646,42.0926,250264.0
2024-06-07 10:00:00,42.76,43.37,42.7,43.37,107576.0,42.0631,42.6631,42.004,42.6631,107576.0
2024-06-07 10:30:00,43.33,43.63,43.08,43.12,48980.0,42.6238,42.9189,42.3778,42.4172,48980.0
2024-06-07 11:00:00,43.11,43.11,42.6,42.79,126976.0,42.4074,42.4074,41.9057,42.0926,126976.0
2024-06-07 11:30:00,42.81,42.92,42.73,42.88,16785.0,42.1122,42.2205,42.0336,42.1811,16785.0
2024-06-07 12:00:00,42.87,43.01,42.78,43.0,35085.0,42.1713,42.309,42.0827,42.2992,35085.0
2024-06-07 12:30:00,43.04,43.1,42.69,42.89,20309.0,42.3385,42.3975,41.9942,42.1909,20309.0
2024-06-07 13:00:00,42.93,42.95,42.67,42.73,42672.0,42.2303,42.25,41.9745,42.0336,42672.0
2024-06-07 13:30:00,42.74,42.76,42.62,42.62,29828.0,42.0434,42.0631,41.9253,41.9253,29828.0
2024-06-07 14:00:00,42.61,42.61,42.07,42.39,111485.0,41.9155,41.9155,41.3843,41.6991,111485.0
2024-06-07 14:30:00,42.38,42.67,42.37,42.49,36814.0,41.6893,41.9745,41.6794,41.7975,36814.0
2024-06-07 15:00:00,42.45,42.54,42.24,42.51,70665.0,41.7581,41.8466,41.5515,41.8171,70665.0
2024-06-07 15:30:00,42.49,42.6,42.38,42.43,295285.0,41.7975,41.9057,41.6893,41.7384,295285.0
2024-06-10 09:30:00,41.28,41.64,40.99,41.64,173632.0,40.6072,40.9613,40.3219,40.9613,173632.0
2024-06-10 10:00:00,41.65,42.12,41.64,42.05,136702.0,40.9712,41.4335,40.9613,41.3646,136702.0
2024-06-10 10:30:00,42.05,42.36,41.94,42.1,46442.0,41.3646,41.6696,41.2564,41.4138,46442.0
2024-06-10 11:00:00,42.11,42.33,42.04,42.28,46180.0,41.4237,41.6401,41.3548,41.5909,46180.0
2024-06-10 11:30:00,42.26,42.5,42.23,42.41,29327.0,41.5712,41.8073,41.5417,41.7188,29327.0
2024-06-10 12:00:00,42.42,42.46,42.27,42.42,18067.0,41.7286,41.768,41.581,41.7286,18067.0
2024-06-10 12:30:00,42.44,42.49,42.33,42.43,20178.0,41.7483,41.7975,41.6401,41.7384,20178.0
2024-06-10 13:00:00,42.44,42.52,42.3,42.41,32616.0,41.7483,41.827,41.6106,41.7188,32616.0
2024-06-10 13:30:00,42.39,42.84,42.39,42.71,75906.0,41.6991,42.1418,41.6991,42.0139,75906.0
2024-06-10 14:00:00,42.69,42.71,42.51,42.55,36395.0,41.9942,42.0139,41.8171,41.8565,36395.0
2024-06-10 14:30:00,42.54,42.9,42.54,42.81,133387.0,41.8466,42.2008,41.8466,42.1122,133387.0
2024-06-10 15:00:00,42.78,42.95,42.78,42.91,63053.0,42.0827,42.25,42.0827,42.2106,63053.0
2024-06-10 15:30:00,42.9,42.9,42.64,42.84,164995.0,42.2008,42.2008,41.945,42.1418,164995.0
2024-06-11 09:30:00,41.67,41.72,40.97,41.2,212640.0,40.9908,41.04,40.3022,40.5285,212640.0
2024-06-11 10:00:00,41.15,41.45,41.12,41.32,59312.0,40.4793,40.7744,40.4498,40.6465,59312.0
2024-06-11 10:30:00,41.33,41.68,41.25,41.66,76134.0,40.6564,41.0007,40.5777,40.981,76134.0
2024-06-11 11:00:00,41.64,41.77,41.56,41.66,60869.0,40.9613,41.0892,40.8826,40.981,60869.0
2024-06-11 11:30:00,41.72,41.76,41.53,41.69,25621.0,41.04,41.0794,40.8531,41.0105,25621.0
2024-06-11 12:00:00,41.61,41.78,41.61,41.76,24896.0,40.9318,41.099,40.9318,41.0794,24896.0
2024-06-11 12:30:00,41.8,42.02,41.76,41.8,28521.0,41.1187,41.3351,41.0794,41.1187,28521.0
2024-06-11 13:00:00,41.77,42.03,41.67,41.86,96683.0,41.0892,41.345,40.9908,41.1777,96683.0
2024-06-11 13:30:00,41.91,42.34,41.91,42.29,56437.0,41.2269,41.6499,41.2269,41.6007,56437.0
2024-06-11 14:00:00,42.26,42.5,42.1,42.5,133412.0,41.5712,41.8073,41.4138,41.8073,133412.0
2024-06-11 14:30:00,42.51,42.58,42.28,42.32,46028.0,41.8171,41.886,41.5909,41.6302,46028.0
2024-06-11 15:00:00,42.35,42.46,42.23,42.23,30681.0,41.6597,41.768,41.5417,41.5417,30681.0
2024-06-11 15:30:00,42.19,42.43,42.17,42.31,56631.0,41.5024,41.7384,41.4827,41.6204,56631.0
2024-06-12 09:30:00,45.59,46.15,45.38,45.77,222711.0,44.8469,45.3978,44.6404,45.024,222711.0
2024-06-12 10:00:00,45.75,46.49,45.68,46.29,87482.0,45.0043,45.7323,44.9355,45.5355,87482.0
2024-06-12 10:30:00,46.26,46.45,45.83,45.98,65516.0,45.506,45.6929,45.083,45.2306,65516.0
2024-06-12 11:00:00,45.93,46.01,45.75,45.81,47255.0,45.1814,45.2601,45.0043,45.0634,47255.0
2024-06-12 11:30:00,45.77,45.86,45.55,45.75,50737.0,45.024,45.1125,44.8076,45.0043,50737.0
2024-06-12 12:00:00,45.66,45.79,45.57,45.59,58317.0,44.9158,45.0437,44.8273,44.8469,58317.0
2024-06-12 12:30:00,45.6,45.66,45.51,45.59,31375.0,44.8568,44.9158,44.7682,44.8469,31375.0
2024-06-12 13:00:00,45.6,45.77,45.58,45.65,52860.0,44.8568,45.024,44.8371,44.906,52860.0
2024-06-12 13:30:00,45.6,45.71,45.46,45.66,41405.0,44.8568,44.965,44.7191,44.9158,41405.0
2024-06-12 14:00:00,45.68,45.72,44.5,45.32,135920.0,44.9355,44.9748,43.7747,44.5813,135920.0
2024-06-12 14:30:00,45.39,45.6,44.53,45.14,206971.0,44.6502,44.8568,43.8042,44.4043,206971.0
2024-06-12 15:00:00,45.15,45.37,44.0,44.08,114041.0,44.4141,44.6305,43.2829,43.3615,114041.0
2024-06-12 15:30:00,44.09,44.6,43.89,44.3,94533.0,43.3714,43.8731,43.1746,43.578,94533.0
2024-06-13 09:30:00,43.99,44.13,43.12,43.18,127764.0,43.273,43.4107,42.4172,42.4762,127764.0
2024-06-13 10:00:00,43.16,43.35,42.77,42.91,116776.0,42.4565,42.6434,42.0729,42.2106,116776.0
2024-06-13 10:30:00,42.88,42.95,42.51,42.83,98945.0,42.1811,42.25,41.8171,42.1319,98945.0
2024-06-13 11:00:00,42.76,42.82,42.29,42.58,54555.0,42.0631,42.1221,41.6007,41.886,54555.0
2024-06-13 11:30:00,42.58,42.73,42.49,42.53,25151.0,41.886,42.0336,41.7975,41.8368,25151.0
2024-06-13 12:00:00,42.47,42.47,42.19,42.24,42006.0,41.7778,41.7778,41.5024,41.5515,42006.0
2024-06-13 12:30:00,42.23,42.79,42.19,42.66,33105.0,41.5417,42.0926,41.5024,41.9647,33105.0
2024-06-13 13:00:00,42.68,42.97,42.67,42.87,42967.0,41.9844,42.2696,41.9745,42.1713,42967.0
2024-06-13 13:30:00,42.81,42.96,42.7,42.87,34645.0,42.1122,42.2598,42.004,42.1713,34645.0
2024-06-13 14:00:00,42.86,43.01,42.7,43.0,22328.0,42.1614,42.309,42.004,42.2992,22328.0
2024-06-13 14:30:00,42.99,43.08,42.9,43.07,26481.0,42.2893,42.3778,42.2008,42.368,26481.0
2024-06-13 15:00:00,43.01,43.16,42.93,43.03,26403.0,42.309,42.4565,42.2303,42.3287,26403.0
2024-06-13 15:30:00,42.98,43.24,42.88,43.11,124246.0,42.2795,42.5352,42.1811,42.4074,124246.0
2024-06-14 09:30:00,41.52,41.87,41.33,41.48,187835.0,40.8433,41.1876,40.6564,40.8039,187835.0
2024-06-14 10:00:00,41.43,41.43,40.63,41.0,187249.0,40.7547,40.7547,39.9678,40.3317,187249.0
2024-06-14 10:30:00,41.04,41.13,40.56,41.09,115223.0,40.3711,40.4596,39.8989,40.4203,115223.0
2024-06-14 11:00:00,41.09,41.17,40.9,41.07,37943.0,40.4203,40.499,40.2334,40.4006,37943.0
2024-06-14 11:30:00,41.1,41.2,40.64,40.84,85387.0,40.4301,40.5285,39.9776,40.1744,85387.0
2024-06-14 12:00:00,40.81,40.96,40.6,40.6,46689.0,40.1448,40.2924,39.9383,39.9383,46689.0
2024-06-14 12:30:00,40.6,40.88,40.51,40.82,58407.0,39.9383,40.2137,39.8497,40.1547,58407.0
2024-06-14 13:00:00,40.83,41.11,40.83,40.98,63882.0,40.1645,40.44,40.1645,40.3121,63882.0
2024-06-14 13:30:00,40.98,41.03,40.61,40.65,143131.0,40.3121,40.3613,39.9481,39.9875,143131.0
2024-06-14 14:00:00,40.6,40.88,40.59,40.79,32057.0,39.9383,40.2137,39.9284,40.1252,32057.0
2024-06-14 14:30:00,40.82,40.91,40.67,40.89,33544.0,40.1547,40.2432,40.0071,40.2235,33544.0
2024-06-14 15:00:00,40.9,40.97,40.8,40.96,101220.0,40.2334,40.3022,40.135,40.2924,101220.0
2024-06-14 15:30:00,40.92,41.06,40.79,41.05,110998.0,40.2531,40.3908,40.1252,40.3809,110998.0
2024-06-17 09:30:00,40.62,40.93,40.46,40.74,66878.0,39.9579,40.2629,39.8005,40.076,66878.0
2024-06-17 10:00:00,40.73,40.76,40.28,40.32,52811.0,40.0661,40.0957,39.6235,39.6628,52811.0
2024-06-17 10:30:00,40.31,40.36,40.19,40.3,47079.0,39.653,39.7022,39.535,39.6432,47079.0
2024-06-17 11:00:00,40.32,40.62,40.32,40.59,59973.0,39.6628,39.9579,39.6628,39.9284,59973.0
2024-06-17 11:30:00,40.58,40.58,40.38,40.5,18378.0,39.9186,39.9186,39.7219,39.8399,18378.0
2024-06-17 12:00:00,40.52,41.18,40.51,41.15,45694.0,39.8596,40.5088,39.8497,40.4793,45694.0
2024-06-17 12:30:00,41.16,41.28,41.07,41.23,103806.0,40.4891,40.6072,40.4006,40.558,103806.0
2024-06-17 13:00:00,41.24,41.59,41.23,41.43,78854.0,40.5678,40.9121,40.558,40.7547,78854.0
2024-06-17 13:30:00,41.41,41.87,41.41,41.83,84198.0,40.7351,41.1876,40.7351,41.1482,84198.0
2024-06-17 14:00:00,41.83,42.33,41.83,42.06,137482.0,41.1482,41.6401,41.1482,41.3745,137482.0
2024-06-17 14:30:00,42.07,42.1,41.89,41.95,36466.0,41.3843,41.4138,41.2072,41.2663,36466.0
2024-06-17 15:00:00,41.93,42.09,41.87,42.09,20915.0,41.2466,41.404,41.1876,41.404,20915.0
2024-06-17 15:30:00,42.07,42.13,41.8,42.03,90916.0,41.3843,41.4433,41.1187,41.345,90916.0
2024-06-18 09:30:00,41.99,42.56,41.77,42.02,163517.0,41.3056,41.8663,41.0892,41.3351,163517.0
2024-06-18 10:00:00,42.07,42.36,41.82,42.36,61385.0,41.3843,41.6696,41.1384,41.6696,61385.0
2024-06-18 10:30:00,42.29,42.48,42.04,42.04,88659.0,41.6007,41.7876,41.3548,41.3548,88659.0
2024-06-18 11:00:00,42.07,42.39,42.07,42.26,96442.0,41.3843,41.6991,41.3843,41.5712,96442.0
2024-06-18 11:30:00,42.24,42.55,42.23,42.52,87797.0,41.5515,41.8565,41.5417,41.827,87797.0
2024-06-18 12:00:00,42.54,42.8,42.54,42.73,74278.0,41.8466,42.1024,41.8466,42.0336,74278.0
2024-06-18 12:30:00,42.67,42.7,42.47,42.48,23429.0,41.9745,42.004,41.7778,41.7876,23429.0
2024-06-18 13:00:00,42.46,42.56,42.36,42.39,18910.0,41.768,41.8663,41.6696,41.6991,18910.0
2024-06-18 13:30:00,42.38,42.55,42.31,42.54,30636.0,41.6893,41.8565,41.6204,41.8466,30636.0
2024-06-18 14:00:00,42.48,42.55,42.22,42.48,20622.0,41.7876,41.8565,41.5319,41.7876,20622.0
2024-06-18 14:30:00,42.53,42.54,42.39,42.39,7010.0,41.8368,41.8466,41.6991,41.6991,7010.0
2024-06-18 15:00:00,42.4,42.4,42.21,42.27,92969.0,41.7089,41.7089,41.522,41.581,92969.0
2024-06-18 15:30:00,42.25,42.3,42.16,42.25,60945.0,41.5614,41.6106,41.4728,41.5614,60945.0
2024-06-20 09:30:00,41.91,42.89,41.51,42.63,157027.0,41.2269,42.1909,40.8334,41.9352,157027.0
2024-06-20 10:00:00,42.7,42.77,42.3,42.69,30020.0,42.004,42.0729,41.6106,41.9942,30020.0
2024-06-20 10:30:00,42.73,42.78,42.21,42.46,18167.0,42.0336,42.0827,41.522,41.768,18167.0
2024-06-20 11:00:00,42.47,42.55,42.27,42.34,19633.0,41.7778,41.8565,41.581,41.6499,19633.0
2024-06-20 11:30:00,42.31,42.42,41.99,41.99,65949.0,41.6204,41.7286,41.3056,41.3056,65949.0
2024-06-20 12:00:00,41.96,42.21,41.88,41.88,84546.0,41.2761,41.522,41.1974,41.1974,84546.0
2024-06-20 12:30:00,41.87,41.96,41.65,41.89,73681.0,41.1876,41.2761,40.9712,41.2072,73681.0
2024-06-20 13:00:00,41.8,41.8,41.47,41.51,71005.0,41.1187,41.1187,40.7941,40.8334,71005.0
2024-06-20 13:30:00,41.54,41.81,41.22,41.76,43675.0,40.8629,41.1285,40.5482,41.0794,43675.0
2024-06-20 14:00:00,41.8,42.04,41.8,42.04,44711.0,41.1187,41.3548,41.1187,41.3548,44711.0
2024-06-20 14:30:00,42.06,42.08,41.68,41.68,40622.0,41.3745,41.3941,41.0007,41.0007,40622.0
2024-06-20 15:00:00,41.72,41.73,41.41,41.66,114115.0,41.04,41.0498,40.7351,40.981,114115.0
2024-06-20 15:30:00,41.65,41.75,41.49,41.66,29517.0,40.9712,41.0695,40.8138,40.981,29517.0
2024-06-21 09:30:00,41.61,41.78,40.75,41.14,202532.0,40.9318,41.099,40.0858,40.4695,202532.0
2024-06-21 10:00:00,41.19,41.56,41.13,41.51,71239.0,40.5187,40.8826,40.4596,40.8334,71239.0
2024-06-21 10:30:00,41.52,41.82,41.37,41.65,61050.0,40.8433,41.1384,40.6957,40.9712,61050.0
2024-06-21 11:00:00,41.65,41.75,41.53,41.68,11496.0,40.9712,41.0695,40.8531,41.0007,11496.0
2024-06-21 11:30:00,41.61,41.65,41.37,41.64,13132.0,40.9318,40.9712,40.6957,40.9613,13132.0
2024-06-21 12:00:00,41.66,41.68,41.49,41.55,11175.0,40.981,41.0007,40.8138,40.8728,11175.0
2024-06-21 12:30:00,41.56,41.73,41.56,41.73,9200.0,40.8826,41.0498,40.8826,41.0498,9200.0
2024-06-21 13:00:00,41.65,41.81,41.54,41.54,19795.0,40.9712,41.1285,40.8629,40.8629,19795.0
2024-06-21 13:30:00,41.56,41.71,41.5,41.66,13373.0,40.8826,41.0302,40.8236,40.981,13373.0
2024-06-21 14:00:00,41.53,41.8,41.52,41.77,13574.0,40.8531,41.1187,40.8433,41.0892,13574.0
2024-06-21 14:30:00,41.74,41.74,41.29,41.5,20049.0,41.0597,41.0597,40.617,40.8236,20049.0
2024-06-21 15:00:00,41.49,41.7,41.49,41.66,22161.0,40.8138,41.0203,40.8138,40.981,22161.0
2024-06-21 15:30:00,41.67,41.95,41.62,41.89,73878.0,40.9908,41.2663,40.9416,41.2072,73878.0
2024-06-24 09:30:00,42.13,43.22,42.01,43.1,182027.0,41.4433,42.5156,41.3253,42.3975,182027.0
2024-06-24 10:00:00,43.13,43.17,42.62,42.62,86807.0,42.427,42.4664,41.9253,41.9253,86807.0
2024-06-24 10:30:00,42.67,43.27,42.67,43.27,68611.0,41.9745,42.5647,41.9745,42.5647,68611.0
2024-06-24 11:00:00,43.28,43.34,43.15,43.34,45541.0,42.5746,42.6336,42.4467,42.6336,45541.0
2024-06-24 11:30:00,43.31,43.36,42.86,43.0,32807.0,42.6041,42.6533,42.1614,42.2992,32807.0
2024-06-24 12:00:00,42.97,43.0,42.83,42.9,15294.0,42.2696,42.2992,42.1319,42.2008,15294.0
2024-06-24 12:30:00,42.92,42.92,42.54,42.55,38926.0,42.2205,42.2205,41.8466,41.8565,38926.0
2024-06-24 13:00:00,42.6,42.65,42.43,42.49,33594.0,41.9057,41.9549,41.7384,41.7975,33594.0
2024-06-24 13:30:00,42.53,42.65,42.35,42.56,39480.0,41.8368,41.9549,41.6597,41.8663,39480.0
2024-06-24 14:00:00,42.55,42.77,42.5,42.77,25465.0,41.8565,42.0729,41.8073,42.0729,25465.0
2024-06-24 14:30:00,42.77,43.1,42.75,43.02,61757.0,42.0729,42.3975,42.0532,42.3188,61757.0
2024-06-24 15:00:00,43.06,43.1,42.88,42.89,16099.0,42.3582,42.3975,42.1811,42.1909,16099.0
2024-06-24 15:30:00,42.92,42.96,42.43,42.43,138404.0,42.2205,42.2598,41.7384,41.7384,138404.0
2024-06-25 09:30:00,42.34,42.34,41.6,41.6,76872.0,41.6499,41.6499,40.922,40.922,76872.0
2024-06-25 10:00:00,41.58,42.23,41.58,42.08,76295.0,40.9023,41.5417,40.9023,41.3941,76295.0
2024-06-25 10:30:00,42.03,42.09,41.77,41.98,25421.0,41.345,41.404,41.0892,41.2958,25421.0
2024-06-25 11:00:00,41.95,41.98,41.75,41.75,10809.0,41.2663,41.2958,41.0695,41.0695,10809.0
2024-06-25 11:30:00,41.73,41.85,41.72,41.76,20792.0,41.0498,41.1679,41.04,41.0794,20792.0
2024-06-25 12:00:00,41.74,41.78,41.62,41.73,48239.0,41.0597,41.099,40.9416,41.0498,48239.0
2024-06-25 12:30:00,41.71,41.72,41.55,41.68,94767.0,41.0302,41.04,40.8728,41.0007,94767.0
2024-06-25 13:00:00,41.68,41.97,41.61,41.96,47106.0,41.0007,41.2859,40.9318,41.2761,47106.0
2024-06-25 13:30:00,41.99,42.04,41.92,41.95,13901.0,41.3056,41.3548,41.2368,41.2663,13901.0
2024-06-25 14:00:00,41.92,42.07,41.89,42.07,14722.0,41.2368,41.3843,41.2072,41.3843,14722.0
2024-06-25 14:30:00,42.04,42.05,41.78,41.86,8986.0,41.3548,41.3646,41.099,41.1777,8986.0
2024-06-25 15:00:00,41.81,42.05,41.78,42.05,12323.0,41.1285,41.3646,41.099,41.3646,12323.0
2024-06-25 15:30:00,41.99,42.02,41.9,41.96,25127.0,41.3056,41.3351,41.2171,41.2761,25127.0
2024-06-26 09:30:00,41.09,41.35,40.78,41.28,99222.0,40.5534,40.81,40.2475,40.7409,99222.0
2024-06-26 10:00:00,41.25,41.46,41.16,41.26,23674.0,40.7113,40.9186,40.6225,40.7212,23674.0
2024-06-26 10:30:00,41.24,41.41,41.05,41.37,33940.0,40.7015,40.8692,40.5139,40.8298,33940.0
2024-06-26 11:00:00,41.4,41.42,41.04,41.32,46411.0,40.8594,40.8791,40.5041,40.7804,46411.0
2024-06-26 11:30:00,41.32,41.84,41.31,41.73,33741.0,40.7804,41.2936,40.7705,41.1851,33741.0
2024-06-26 12:00:00,41.63,41.71,41.45,41.58,27703.0,41.0864,41.1653,40.9087,41.037,27703.0
2024-06-26 12:30:00,41.47,41.52,41.33,41.42,16977.0,40.9285,40.9778,40.7903,40.8791,16977.0
2024-06-26 13:00:00,41.4,41.44,41.17,41.24,10268.0,40.8594,40.8988,40.6324,40.7015,10268.0
2024-06-26 13:30:00,41.21,41.24,41.12,41.24,16086.0,40.6719,40.7015,40.583,40.7015,16086.0
2024-06-26 14:00:00,41.21,41.25,41.14,41.24,21222.0,40.6719,40.7113,40.6028,40.7015,21222.0
2024-06-26 14:30:00,41.24,41.4,41.17,41.3,7154.0,40.7015,40.8594,40.6324,40.7607,7154.0
2024-06-26 15:00:00,41.27,41.29,41.21,41.27,12995.0,40.7311,40.7508,40.6719,40.7311,12995.0
2024-06-26 15:30:00,41.25,41.64,41.25,41.57,38112.0,40.7113,41.0962,40.7113,41.0272,38112.0
2024-06-27 09:30:00,41.87,42.3,41.48,42.15,99642.0,41.3232,41.7476,40.9383,41.5996,99642.0
2024-06-27 10:00:00,42.17,42.39,41.9,41.98,55204.0,41.6193,41.8364,41.3528,41.4318,55204.0
2024-06-27 10:30:00,42.04,42.33,41.94,41.96,24301.0,41.491,41.7772,41.3923,41.4121,24301.0
2024-06-27 11:00:00,41.96,41.96,41.67,41.67,22780.0,41.4121,41.4121,41.1258,41.1258,22780.0
2024-06-27 11:30:00,41.72,41.9,41.6,41.9,25500.0,41.1752,41.3528,41.0568,41.3528,25500.0
2024-06-27 12:00:00,41.86,41.97,41.83,41.84,36274.0,41.3134,41.4219,41.2838,41.2936,36274.0
2024-06-27 12:30:00,41.87,42.16,41.87,42.04,4781.0,41.3232,41.6094,41.3232,41.491,4781.0
2024-06-27 13:00:00,42.1,42.31,42.1,42.2,22787.0,41.5502,41.7575,41.5502,41.6489,22787.0
2024-06-27 13:30:00,42.15,42.36,42.13,42.31,14648.0,41.5996,41.8068,41.5798,41.7575,14648.0
2024-06-27 14:00:00,42.25,42.25,42.02,42.08,55460.0,41.6983,41.6983,41.4713,41.5305,55460.0
2024-06-27 14:30:00,42.08,42.36,42.08,42.34,26822.0,41.5305,41.8068,41.5305,41.7871,26822.0
2024-06-27 15:00:00,42.3,42.47,42.25,42.47,8953.0,41.7476,41.9154,41.6983,41.9154,8953.0
2024-06-27 15:30:00,42.48,42.82,42.43,42.82,93720.0,41.9253,42.2608,41.8759,42.2608,93720.0
2024-06-28 09:30:00,43.87,44.36,43.23,43.25,339340.0,43.2971,43.7807,42.6655,42.6852,339340.0
2024-06-28 10:00:00,43.25,43.97,43.25,43.72,130235.0,42.6852,43.3958,42.6852,43.1491,130235.0
2024-06-28 10:30:00,43.82,44.04,43.63,43.64,50113.0,43.2478,43.4649,43.0603,43.0701,50113.0
2024-06-28 11:00:00,43.63,43.63,43.07,43.25,178046.0,43.0603,43.0603,42.5076,42.6852,178046.0
2024-06-28 11:30:00,43.25,43.49,43.18,43.49,44856.0,42.6852,42.9221,42.6161,42.9221,44856.0
2024-06-28 12:00:00,43.46,43.49,42.97,43.33,122097.0,42.8925,42.9221,42.4089,42.7642,122097.0
2024-06-28 12:30:00,43.3,43.34,42.86,42.98,47047.0,42.7346,42.774,42.3003,42.4187,47047.0
2024-06-28 13:00:00,42.95,43.23,42.85,42.93,35414.0,42.3891,42.6655,42.2904,42.3694,35414.0
2024-06-28 13:30:00,42.91,42.91,42.63,42.71,59581.0,42.3497,42.3497,42.0733,42.1523,59581.0
2024-06-28 14:00:00,42.73,42.96,42.68,42.77,29789.0,42.172,42.399,42.1227,42.2115,29789.0
2024-06-28 14:30:00,42.75,42.93,42.72,42.86,20306.0,42.1917,42.3694,42.1621,42.3003,20306.0
2024-06-28 15:00:00,42.79,42.8,42.57,42.66,132469.0,42.2312,42.2411,42.0141,42.1029,132469.0
2024-06-28 15:30:00,42.68,43.28,42.29,43.28,153098.0,42.1227,42.7148,41.7377,42.7148,153098.0
2024-07-01 09:30:00,43.64,43.83,43.08,43.28,102513.0,43.0701,43.2576,42.5174,42.7148,102513.0
2024-07-01 10:00:00,43.4,43.66,42.02,42.35,183320.0,42.8333,43.0899,41.4713,41.797,183320.0
2024-07-01 10:30:00,42.33,42.33,41.97,42.29,56404.0,41.7772,41.7772,41.4219,41.7377,56404.0
2024-07-01 11:00:00,42.26,42.45,41.9,41.93,36341.0,41.7081,41.8957,41.3528,41.3825,36341.0
2024-07-01 11:30:00,41.93,42.09,41.7,42.06,64913.0,41.3825,41.5404,41.1555,41.5108,64913.0
2024-07-01 12:00:00,42.04,42.23,41.96,42.2,16242.0,41.491,41.6785,41.4121,41.6489,16242.0
2024-07-01 12:30:00,42.19,42.27,42.06,42.08,13075.0,41.6391,41.718,41.5108,41.5305,13075.0
2024-07-01 13:00:00,42.08,42.28,42.02,42.28,120632.0,41.5305,41.7279,41.4713,41.7279,120632.0
2024-07-01 13:30:00,42.24,42.24,42.09,42.13,26034.0,41.6884,41.6884,41.5404,41.5798,26034.0
2024-07-01 14:00:00,42.1,42.4,42.02,42.12,24126.0,41.5502,41.8463,41.4713,41.57,24126.0
2024-07-01 14:30:00,42.1,42.23,42.07,42.16,62961.0,41.5502,41.6785,41.5206,41.6094,62961.0
2024-07-01 15:00:00,42.18,42.26,41.98,42.09,29256.0,41.6292,41.7081,41.4318,41.5404,29256.0
2024-07-01 15:30:00,42.13,42.26,42.06,42.2,76132.0,41.5798,41.7081,41.5108,41.6489,76132.0
2024-07-02 09:30:00,42.37,42.78,42.06,42.67,370123.0,41.8167,42.2214,41.5108,42.1128,370123.0
2024-07-02 10:00:00,42.75,42.76,42.32,42.43,46355.0,42.1917,42.2016,41.7674,41.8759,46355.0
2024-07-02 10:30:00,42.44,42.6,42.17,42.39,36239.0,41.8858,42.0437,41.6193,41.8364,36239.0
2024-07-02 11:00:00,42.41,42.47,42.27,42.44,29263.0,41.8562,41.9154,41.718,41.8858,29263.0
2024-07-02 11:30:00,42.46,42.52,42.37,42.45,16905.0,41.9055,41.9647,41.8167,41.8957,16905.0
2024-07-02 12:00:00,42.38,42.38,42.18,42.3,223617.0,41.8266,41.8266,41.6292,41.7476,223617.0
2024-07-02 12:30:00,42.29,42.3,41.99,42.0,34365.0,41.7377,41.7476,41.4417,41.4515,34365.0
2024-07-02 13:00:00,41.99,42.24,41.99,42.15,77973.0,41.4417,41.6884,41.4417,41.5996,77973.0
2024-07-02 13:30:00,42.1,42.24,41.98,42.22,34704.0,41.5502,41.6884,41.4318,41.6687,34704.0
2024-07-02 14:00:00,42.21,42.47,42.21,42.4,36198.0,41.6588,41.9154,41.6588,41.8463,36198.0
2024-07-02 14:30:00,42.37,42.46,42.35,42.37,20457.0,41.8167,41.9055,41.797,41.8167,20457.0
2024-07-02 15:00:00,42.35,42.63,42.33,42.61,53846.0,41.797,42.0733,41.7772,42.0536,53846.0
2024-07-02 15:30:00,42.59,42.62,42.35,42.53,108604.0,42.0338,42.0634,41.797,41.9746,108604.0
2024-07-03 09:30:00,42.82,43.0,42.41,42.67,243330.0,42.2608,42.4385,41.8562,42.1128,243330.0
2024-07-03 10:00:00,42.74,43.43,42.74,43.21,182644.0,42.1819,42.8629,42.1819,42.6457,182644.0
2024-07-03 10:30:00,43.2,43.31,42.64,42.64,95101.0,42.6359,42.7444,42.0832,42.0832,95101.0
2024-07-03 11:00:00,42.63,42.79,42.5,42.69,47464.0,42.0733,42.2312,41.945,42.1325,47464.0
2024-07-03 11:30:00,42.66,42.66,42.48,42.62,15310.0,42.1029,42.1029,41.9253,42.0634,15310.0
2024-07-03 12:00:00,42.55,42.76,42.53,42.67,38573.0,41.9944,42.2016,41.9746,42.1128,38573.0
2024-07-03 12:30:00,42.66,42.7,42.44,42.5,50783.0,42.1029,42.1424,41.8858,41.945,50783.0
2024-07-05 09:30:00,42.1,42.35,41.6,41.78,228866.0,41.5502,41.797,41.0568,41.2344,228866.0
2024-07-05 10:00:00,41.77,41.77,41.28,41.33,137962.0,41.2245,41.2245,40.7409,40.7903,137962.0
2024-07-05 10:30:00,41.3,41.97,41.3,41.86,71701.0,40.7607,41.4219,40.7607,41.3134,71701.0
2024-07-05 11:00:00,41.85,42.03,41.73,41.84,64130.0,41.3035,41.4811,41.1851,41.2936,64130.0
2024-07-05 11:30:00,41.79,41.9,41.72,41.79,10588.0,41.2443,41.3528,41.1752,41.2443,10588.0
2024-07-05 12:00:00,41.75,41.81,41.7,41.7,5118.0,41.2048,41.264,41.1555,41.1555,5118.0
2024-07-05 12:30:00,41.67,41.72,41.59,41.71,40318.0,41.1258,41.1752,41.0469,41.1653,40318.0
2024-07-05 13:00:00,41.71,41.73,41.52,41.59,14469.0,41.1653,41.1851,40.9778,41.0469,14469.0
2024-07-05 13:30:00,41.57,41.81,41.56,41.81,12248.0,41.0272,41.264,41.0173,41.264,12248.0
2024-07-05 14:00:00,41.82,41.82,41.6,41.66,30340.0,41.2739,41.2739,41.0568,41.116,30340.0
2024-07-05 14:30:00,41.66,41.78,41.63,41.77,28376.0,41.116,41.2344,41.0864,41.2245,28376.0
2024-07-05 15:00:00,41.73,41.86,41.72,41.73,34227.0,41.1851,41.3134,41.1752,41.1851,34227.0
2024-07-05 15:30:00,41.72,42.11,41.71,41.86,71673.0,41.1752,41.5601,41.1653,41.3134,71673.0
2024-07-08 09:30:00,42.92,43.64,42.84,43.44,186973.0,42.3595,43.0701,42.2806,42.8727,186973.0
2024-07-08 10:00:00,43.46,43.56,43.08,43.24,62561.0,42.8925,42.9912,42.5174,42.6753,62561.0
2024-07-08 10:30:00,43.12,43.52,43.0,43.42,65449.0,42.5569,42.9517,42.4385,42.853,65449.0
2024-07-08 11:00:00,43.41,43.44,42.99,42.99,15336.0,42.8431,42.8727,42.4286,42.4286,15336.0
2024-07-08 11:30:00,43.0,43.02,42.56,42.62,61039.0,42.4385,42.4582,42.0042,42.0634,61039.0
2024-07-08 12:00:00,42.62,42.78,42.51,42.78,51680.0,42.0634,42.2214,41.9549,42.2214,51680.0
2024-07-08 12:30:00,42.76,42.94,42.75,42.87,11053.0,42.2016,42.3793,42.1917,42.3102,11053.0
2024-07-08 13:00:00,42.8,42.8,42.63,42.65,44906.0,42.2411,42.2411,42.0733,42.093,44906.0
2024-07-08 13:30:00,42.69,42.8,42.68,42.78,13219.0,42.1325,42.2411,42.1227,42.2214,13219.0
2024-07-08 14:00:00,42.79,42.85,42.77,42.77,35417.0,42.2312,42.2904,42.2115,42.2115,35417.0
2024-07-08 14:30:00,42.77,42.81,42.46,42.75,64112.0,42.2115,42.251,41.9055,42.1917,64112.0
2024-07-08 15:00:00,42.7,42.79,42.69,42.69,16097.0,42.1424,42.2312,42.1325,42.1325,16097.0
2024-07-08 15:30:00,42.7,42.82,42.66,42.66,68202.0,42.1424,42.2608,42.1029,42.1029,68202.0
2024-07-09 09:30:00,42.47,42.54,42.04,42.34,126639.0,41.9154,41.9845,41.491,41.7871,126639.0
2024-07-09 10:00:00,42.35,42.49,41.88,42.01,125630.0,41.797,41.9351,41.3331,41.4614,125630.0
2024-07-09 10:30:00,41.89,42.19,41.84,41.88,59187.0,41.343,41.6391,41.2936,41.3331,59187.0
2024-07-09 11:00:00,41.86,41.95,41.64,41.71,96546.0,41.3134,41.4022,41.0962,41.1653,96546.0
2024-07-09 11:30:00,41.73,42.21,41.72,42.21,94378.0,41.1851,41.6588,41.1752,41.6588,94378.0
2024-07-09 12:00:00,42.2,42.43,42.2,42.35,50635.0,41.6489,41.8759,41.6489,41.797,50635.0
2024-07-09 12:30:00,42.37,42.5,42.32,42.5,43326.0,41.8167,41.945,41.7674,41.945,43326.0
2024-07-09 13:00:00,42.52,42.84,42.42,42.49,39618.0,41.9647,42.2806,41.8661,41.9351,39618.0
2024-07-09 13:30:00,42.51,42.67,42.34,42.34,24954.0,41.9549,42.1128,41.7871,41.7871,24954.0
2024-07-09 14:00:00,42.31,42.42,42.2,42.21,76987.0,41.7575,41.8661,41.6489,41.6588,76987.0
2024-07-09 14:30:00,42.17,42.3,42.15,42.21,64454.0,41.6193,41.7476,41.5996,41.6588,64454.0
2024-07-09 15:00:00,42.21,42.21,42.02,42.12,38963.0,41.6588,41.6588,41.4713,41.57,38963.0
2024-07-09 15:30:00,42.06,42.24,42.04,42.15,133604.0,41.5108,41.6884,41.491,41.5996,133604.0
2024-07-10 09:30:00,42.75,42.95,42.44,42.44,93960.0,42.1917,42.3891,41.8858,41.8858,93960.0
2024-07-10 10:00:00,42.46,42.78,42.31,42.31,57175.0,41.9055,42.2214,41.7575,41.7575,57175.0
2024-07-10 10:30:00,42.31,42.45,42.22,42.41,70962.0,41.7575,41.8957,41.6687,41.8562,70962.0
2024-07-10 11:00:00,42.42,42.65,42.33,42.63,40162.0,41.8661,42.093,41.7772,42.0733,40162.0
2024-07-10 11:30:00,42.66,42.84,42.46,42.8,44082.0,42.1029,42.2806,41.9055,42.2411,44082.0
2024-07-10 12:00:00,42.8,43.03,42.8,42.93,53721.0,42.2411,42.4681,42.2411,42.3694,53721.0
2024-07-10 12:30:00,42.95,42.96,42.8,42.89,25671.0,42.3891,42.399,42.2411,42.3299,25671.0
2024-07-10 13:00:00,42.91,43.08,42.7,42.85,62391.0,42.3497,42.5174,42.1424,42.2904,62391.0
2024-07-10 13:30:00,42.78,42.92,42.78,42.9,14409.0,42.2214,42.3595,42.2214,42.3398,14409.0
2024-07-10 14:00:00,42.92,43.04,42.81,42.83,24819.0,42.3595,42.478,42.251,42.2707,24819.0
2024-07-10 14:30:00,42.84,43.0,42.82,43.0,46563.0,42.2806,42.4385,42.2608,42.4385,46563.0
2024-07-10 15:00:00,42.98,43.04,42.88,43.04,15456.0,42.4187,42.478,42.32,42.478,15456.0
2024-07-10 15:30:00,43.04,43.52,43.01,43.41,115303.0,42.478,42.9517,42.4483,42.8431,115303.0
2024-07-11 09:30:00,46.27,46.58,45.67,46.56,503800.0,45.6658,45.9717,45.0736,45.952,503800.0
2024-07-11 10:00:00,46.57,47.51,46.56,47.47,672687.0,45.9619,46.8896,45.952,46.8501,672687.0
2024-07-11 10:30:00,47.44,48.13,47.43,48.11,303228.0,46.8205,47.5015,46.8106,47.4817,303228.0
2024-07-11 11:00:00,48.1,48.25,47.62,47.74,171024.0,47.4719,47.6199,46.9981,47.1166,171024.0
2024-07-11 11:30:00,47.75,48.0,47.23,47.26,174437.0,47.1264,47.3732,46.6132,46.6428,174437.0
2024-07-11 12:00:00,47.22,47.65,47.01,47.46,189193.0,46.6034,47.0278,46.3961,46.8402,189193.0
2024-07-11 12:30:00,47.45,47.77,47.32,47.69,148281.0,46.8304,47.1462,46.7021,47.0672,148281.0
2024-07-11 13:00:00,47.73,48.13,47.59,48.11,95929.0,47.1067,47.5015,46.9685,47.4817,95929.0
2024-07-11 13:30:00,48.06,48.1,47.85,47.92,108677.0,47.4324,47.4719,47.2251,47.2942,108677.0
2024-07-11 14:00:00,47.94,48.0,47.83,47.87,69984.0,47.314,47.3732,47.2054,47.2449,69984.0
2024-07-11 14:30:00,47.88,48.02,47.8,47.83,49955.0,47.2548,47.3929,47.1758,47.2054,49955.0
2024-07-11 15:00:00,47.86,47.94,47.62,47.91,48326.0,47.235,47.314,46.9981,47.2844,48326.0
2024-07-11 15:30:00,47.95,48.39,47.95,48.11,288419.0,47.3238,47.7581,47.3238,47.4817,288419.0
2024-07-12 09:30:00,49.6,50.07,49.37,49.88,606909.0,48.9523,49.4162,48.7253,49.2286,606909.0
2024-07-12 10:00:00,49.95,50.92,49.95,50.84,239747.0,49.2977,50.2551,49.2977,50.1761,239747.0
2024-07-12 10:30:00,50.84,50.93,50.16,50.44,247872.0,50.1761,50.2649,49.505,49.7813,247872.0
2024-07-12 11:00:00,50.45,50.52,50.03,50.3,180125.0,49.7912,49.8603,49.3767,49.6432,180125.0
2024-07-12 11:30:00,50.29,50.29,49.81,49.81,80239.0,49.6333,49.6333,49.1595,49.1595,80239.0
2024-07-12 12:00:00,49.79,49.92,49.57,49.68,126693.0,49.1398,49.2681,48.9227,49.0312,126693.0
2024-07-12 12:30:00,49.64,49.86,49.5,49.85,59403.0,48.9918,49.2089,48.8536,49.199,59403.0
2024-07-12 13:00:00,49.83,50.03,49.66,50.03,56431.0,49.1793,49.3767,49.0115,49.3767,56431.0
2024-07-12 13:30:00,49.99,50.15,49.86,49.88,101998.0,49.3372,49.4951,49.2089,49.2286,101998.0
2024-07-12 14:00:00,49.86,50.07,49.8,49.98,74677.0,49.2089,49.4162,49.1497,49.3273,74677.0
2024-07-12 14:30:00,49.92,50.11,49.85,50.11,40289.0,49.2681,49.4556,49.199,49.4556,40289.0
2024-07-12 15:00:00,50.11,50.18,49.97,50.04,104101.0,49.4556,49.5247,49.3175,49.3865,104101.0
2024-07-12 15:30:00,50.08,50.12,49.58,49.71,192161.0,49.426,49.4655,48.9326,49.0609,192161.0
2024-07-15 09:30:00,50.92,51.51,50.49,51.49,629396.0,50.2551,50.8373,49.8307,50.8176,629396.0
2024-07-15 10:00:00,51.52,52.11,51.52,52.04,177976.0,50.8472,51.4295,50.8472,51.3604,177976.0
2024-07-15 10:30:00,52.03,52.28,51.83,52.11,134264.0,51.3506,51.5973,51.1532,51.4295,134264.0
2024-07-15 11:00:00,52.1,52.98,52.07,52.66,139738.0,51.4196,52.2882,51.39,51.9723,139738.0
2024-07-15 11:30:00,52.6,53.17,52.46,53.07,114249.0,51.9131,52.4757,51.7749,52.377,114249.0
2024-07-15 12:00:00,53.05,53.12,52.33,52.42,79655.0,52.3572,52.4263,51.6466,51.7355,79655.0
2024-07-15 12:30:00,52.4,52.56,52.01,52.08,59292.0,51.7157,51.8736,51.3308,51.3999,59292.0
2024-07-15 13:00:00,52.04,52.56,51.76,52.32,127959.0,51.3604,51.8736,51.0841,51.6368,127959.0
2024-07-15 13:30:00,52.22,52.36,51.95,52.22,71241.0,51.5381,51.6762,51.2716,51.5381,71241.0
2024-07-15 14:00:00,52.21,52.81,52.2,52.63,90974.0,51.5282,52.1204,51.5183,51.9427,90974.0
2024-07-15 14:30:00,52.62,52.82,52.48,52.71,57100.0,51.9329,52.1302,51.7947,52.0217,57100.0
2024-07-15 15:00:00,52.72,53.24,52.72,53.03,125466.0,52.0315,52.5448,52.0315,52.3375,125466.0
2024-07-15 15:30:00,53.04,53.04,52.13,52.47,128229.0,52.3474,52.3474,51.4493,51.7848,128229.0
2024-07-16 09:30:00,53.98,55.83,53.88,55.83,561614.0,53.2751,55.1009,53.1764,55.1009,561614.0
2024-07-16 10:00:00,55.83,55.88,55.05,55.09,324490.0,55.1009,55.1503,54.3311,54.3706,324490.0
2024-07-16 10:30:00,55.08,55.78,54.92,55.77,264337.0,54.3607,55.0516,54.2028,55.0417,264337.0
2024-07-16 11:00:00,55.73,56.42,55.65,56.27,164307.0,55.0022,55.6832,54.9233,55.5352,164307.0
2024-07-16 11:30:00,56.25,56.25,55.67,55.81,100362.0,55.5155,55.5155,54.943,55.0812,100362.0
2024-07-16 12:00:00,55.82,56.33,55.8,56.16,76346.0,55.0911,55.5944,55.0713,55.4266,76346.0
2024-07-16 12:30:00,56.15,56.46,56.03,56.17,106297.0,55.4168,55.7227,55.2983,55.4365,106297.0
2024-07-16 13:00:00,56.19,56.54,56.16,56.41,113861.0,55.4562,55.8017,55.4266,55.6734,113861.0
2024-07-16 13:30:00,56.36,56.94,56.3,56.8,101599.0,55.624,56.1964,55.5648,56.0583,101599.0
2024-07-16 14:00:00,56.75,57.12,56.74,57.05,144837.0,56.0089,56.3741,55.9991,56.305,144837.0
2024-07-16 14:30:00,57.05,57.61,57.01,57.61,187319.0,56.305,56.8577,56.2655,56.8577,187319.0
2024-07-16 15:00:00,57.58,57.86,57.43,57.79,157419.0,56.8281,57.1044,56.68,57.0353,157419.0
2024-07-16 15:30:00,57.8,58.04,57.57,57.82,286509.0,57.0452,57.2821,56.8182,57.0649,286509.0
2024-07-17 09:30:00,56.16,59.45,56.09,58.71,867023.0,55.4266,58.6737,55.3575,57.9433,867023.0
2024-07-17 10:00:00,58.6,58.75,56.87,57.15,324843.0,57.8348,57.9828,56.1274,56.4037,324843.0
2024-07-17 10:30:00,57.1,57.4,56.53,56.62,226019.0,56.3544,56.6504,55.7918,55.8806,226019.0
2024-07-17 11:00:00,56.59,57.22,56.55,56.86,86428.0,55.851,56.4728,55.8115,56.1175,86428.0
2024-07-17 11:30:00,56.8,56.96,56.36,56.92,85408.0,56.0583,56.2162,55.624,56.1767,85408.0
2024-07-17 12:00:00,56.96,57.09,56.05,56.12,178845.0,56.2162,56.3445,55.3181,55.3871,178845.0
2024-07-17 12:30:00,56.13,56.38,55.78,56.24,120760.0,55.397,55.6438,55.0516,55.5056,120760.0
2024-07-17 13:00:00,56.17,56.28,55.6,56.11,99984.0,55.4365,55.5451,54.8739,55.3773,99984.0
2024-07-17 13:30:00,56.13,56.46,55.94,56.07,63595.0,55.397,55.7227,55.2095,55.3378,63595.0
2024-07-17 14:00:00,56.1,56.74,55.92,56.62,126906.0,55.3674,55.9991,55.1898,55.8806,126906.0
2024-07-17 14:30:00,56.53,56.71,56.16,56.31,87357.0,55.7918,55.9694,55.4266,55.5747,87357.0
2024-07-17 15:00:00,56.26,56.83,56.26,56.77,56449.0,55.5253,56.0879,55.5253,56.0287,56449.0
2024-07-17 15:30:00,56.77,56.97,56.02,56.1,136523.0,56.0287,56.226,55.2885,55.3674,136523.0
2024-07-18 09:30:00,55.36,57.42,55.2,57.39,438407.0,54.6371,56.6702,54.4792,56.6406,438407.0
2024-07-18 10:00:00,57.35,57.95,57.01,57.37,294748.0,56.6011,57.1933,56.2655,56.6208,294748.0
2024-07-18 10:30:00,57.32,57.42,55.69,56.07,152636.0,56.5715,56.6702,54.9628,55.3378,152636.0
2024-07-18 11:00:00,55.98,56.47,55.26,55.37,201790.0,55.249,55.7326,54.5384,54.6469,201790.0
2024-07-18 11:30:00,55.38,55.51,54.41,54.57,251205.0,54.6568,54.7851,53.6995,53.8574,251205.0
2024-07-18 12:00:00,54.58,54.91,54.06,54.14,147722.0,53.8673,54.1929,53.354,53.433,147722.0
2024-07-18 12:30:00,54.1,55.11,54.06,55.11,174995.0,53.3935,54.3903,53.354,54.3903,174995.0
2024-07-18 13:00:00,55.1,55.22,54.53,54.54,93487.0,54.3805,54.4989,53.8179,53.8278,93487.0
2024-07-18 13:30:00,54.63,54.71,53.76,53.78,53514.0,53.9166,53.9956,53.058,53.0777,53514.0
2024-07-18 14:00:00,53.7,53.75,52.98,52.98,212848.0,52.9988,53.0481,52.2882,52.2882,212848.0
2024-07-18 14:30:00,52.92,53.06,52.22,52.77,194890.0,52.2289,52.3671,51.5381,52.0809,194890.0
2024-07-18 15:00:00,52.75,53.03,52.08,52.3,200250.0,52.0612,52.3375,51.3999,51.617,200250.0
2024-07-18 15:30:00,52.25,53.42,52.25,52.8,443688.0,51.5677,52.7224,51.5677,52.1105,443688.0
2024-07-19 09:30:00,52.48,53.24,51.77,53.06,245589.0,51.7947,52.5448,51.094,52.3671,245589.0
2024-07-19 10:00:00,53.1,53.16,52.21,52.37,165074.0,52.4066,52.4658,51.5282,51.6861,165074.0
2024-07-19 10:30:00,52.63,52.8,51.75,52.02,45700.0,51.9427,52.1105,51.0742,51.3407,45700.0
2024-07-19 11:00:00,52.04,52.23,51.25,51.28,161595.0,51.3604,51.5479,50.5807,50.6104,161595.0
2024-07-19 11:30:00,51.3,52.06,51.21,52.03,112528.0,50.6301,51.3802,50.5413,51.3506,112528.0
2024-07-19 12:00:00,52.23,52.64,51.98,51.98,86043.0,51.5479,51.9526,51.3012,51.3012,86043.0
2024-07-19 12:30:00,52.02,52.3,51.89,52.14,25580.0,51.3407,51.617,51.2124,51.4591,25580.0
2024-07-19 13:00:00,52.21,52.21,51.67,51.96,25887.0,51.5282,51.5282,50.9953,51.2815,25887.0
2024-07-19 13:30:00,51.78,52.24,51.77,52.24,26085.0,51.1038,51.5578,51.094,51.5578,26085.0
2024-07-19 14:00:00,52.27,52.27,51.75,51.78,27945.0,51.5874,51.5874,51.0742,51.1038,27945.0
2024-07-19 14:30:00,51.77,51.97,51.5,51.92,263748.0,51.094,51.2913,50.8275,51.242,263748.0
2024-07-19 15:00:00,51.93,52.33,51.92,52.15,87070.0,51.2519,51.6466,51.242,51.469,87070.0
2024-07-19 15:30:00,52.12,52.21,51.59,51.9,173426.0,51.4394,51.5282,50.9163,51.2223,173426.0
2024-07-22 09:30:00,52.56,53.22,51.2,51.2,266356.0,51.8736,52.525,50.5314,50.5314,266356.0
2024-07-22 10:00:00,51.18,51.83,50.88,51.65,332898.0,50.5117,51.1532,50.2156,50.9755,332898.0
2024-07-22 10:30:00,51.65,52.55,51.48,52.55,166091.0,50.9755,51.8638,50.8077,51.8638,166091.0
2024-07-22 11:00:00,52.56,52.8,52.26,52.66,108119.0,51.8736,52.1105,51.5776,51.9723,108119.0
2024-07-22 11:30:00,52.37,52.77,52.14,52.48,60803.0,51.6861,52.0809,51.4591,51.7947,60803.0
2024-07-22 12:00:00,52.5,52.7,52.38,52.44,18209.0,51.8144,52.0118,51.696,51.7552,18209.0
2024-07-22 12:30:00,52.27,53.0,52.25,52.87,39101.0,51.5874,52.3079,51.5677,52.1796,39101.0
2024-07-22 13:00:00,52.91,53.29,52.9,53.2,79411.0,52.2191,52.5941,52.2092,52.5053,79411.0
2024-07-22 13:30:00,53.2,53.53,53.1,53.42,110051.0,52.5053,52.831,52.4066,52.7224,110051.0
2024-07-22 14:00:00,53.39,53.41,53.16,53.4,34240.0,52.6928,52.7125,52.4658,52.7027,34240.0
2024-07-22 14:30:00,53.36,54.0,53.36,53.93,99599.0,52.6632,53.2948,52.6632,53.2257,99599.0
2024-07-22 15:00:00,53.88,54.49,53.63,54.31,122250.0,53.1764,53.7784,52.9297,53.6008,122250.0
2024-07-22 15:30:00,54.33,54.62,54.26,54.33,191676.0,53.6205,53.9067,53.5514,53.6205,191676.0
2024-07-23 09:30:00,53.62,54.75,53.45,54.55,257010.0,52.9198,54.035,52.752,53.8377,257010.0
2024-07-23 10:00:00,54.55,56.09,54.55,55.95,462297.0,53.8377,55.3575,53.8377,55.2194,462297.0
2024-07-23 10:30:00,55.95,56.36,54.84,55.5,227492.0,55.2194,55.624,54.1239,54.7752,227492.0
2024-07-23 11:00:00,55.48,56.03,55.46,55.86,102011.0,54.7555,55.2983,54.7358,55.1305,102011.0
2024-07-23 11:30:00,55.87,56.3,55.87,56.04,122522.0,55.1404,55.5648,55.1404,55.3082,122522.0
2024-07-23 12:00:00,56.18,56.22,55.46,55.73,69665.0,55.4464,55.4858,54.7358,55.0022,69665.0
2024-07-23 12:30:00,55.5,55.75,55.44,55.64,48255.0,54.7752,55.022,54.716,54.9134,48255.0
2024-07-23 13:00:00,55.65,55.95,55.65,55.82,21217.0,54.9233,55.2194,54.9233,55.0911,21217.0
2024-07-23 13:30:00,55.75,56.2,55.6,56.12,73330.0,55.022,55.4661,54.8739,55.3871,73330.0
2024-07-23 14:00:00,56.12,56.51,56.11,56.45,88722.0,55.3871,55.7721,55.3773,55.7128,88722.0
2024-07-23 14:30:00,56.51,56.84,56.4,56.81,89014.0,55.7721,56.0977,55.6635,56.0681,89014.0
2024-07-23 15:00:00,56.79,56.92,56.48,56.76,86071.0,56.0484,56.1767,55.7424,56.0188,86071.0
2024-07-23 15:30:00,56.71,56.71,56.02,56.02,162430.0,55.9694,55.9694,55.2885,55.2885,162430.0
2024-07-24 09:30:00,54.9,57.01,54.39,54.63,369813.0,54.1831,56.2655,53.6797,53.9166,369813.0
2024-07-24 10:00:00,54.63,55.66,54.47,55.66,217685.0,53.9166,54.9332,53.7587,54.9332,217685.0
2024-07-24 10:30:00,55.61,56.15,55.34,55.62,163466.0,54.8838,55.4168,54.6173,54.8937,163466.0
2024-07-24 11:00:00,55.58,55.7,54.86,55.45,91753.0,54.8542,54.9726,54.1436,54.7259,91753.0
2024-07-24 11:30:00,55.62,56.03,55.54,55.79,67043.0,54.8937,55.2983,54.8147,55.0615,67043.0
2024-07-24 12:00:00,55.82,55.96,55.27,55.68,104862.0,55.0911,55.2292,54.5482,54.9529,104862.0
2024-07-24 12:30:00,55.68,55.83,54.79,55.06,59138.0,54.9529,55.1009,54.0745,54.341,59138.0
2024-07-24 13:00:00,55.08,55.33,54.94,54.94,54028.0,54.3607,54.6075,54.2226,54.2226,54028.0
2024-07-24 13:30:00,54.9,55.27,54.8,55.08,44265.0,54.1831,54.5482,54.0844,54.3607,44265.0
2024-07-24 14:00:00,55.03,55.14,54.15,54.15,104294.0,54.3114,54.4199,53.4429,53.4429,104294.0
2024-07-24 14:30:00,54.2,54.33,53.01,53.53,262688.0,53.4922,53.6205,52.3178,52.831,262688.0
2024-07-24 15:00:00,53.46,53.68,53.13,53.14,83929.0,52.7619,52.979,52.4362,52.4461,83929.0
2024-07-24 15:30:00,53.1,53.72,52.37,52.51,404761.0,52.4066,53.0185,51.6861,51.8243,404761.0
2024-07-25 09:30:00,52.93,54.41,52.7,54.05,528779.0,52.2388,53.6995,52.0118,53.3442,528779.0
2024-07-25 10:00:00,54.01,54.88,52.85,54.6,265144.0,53.3047,54.1633,52.1599,53.887,265144.0
2024-07-25 10:30:00,54.51,55.48,53.61,55.48,325518.0,53.7982,54.7555,52.9099,54.7555,325518.0
2024-07-25 11:00:00,55.49,55.89,55.09,55.28,221215.0,54.7654,55.1602,54.3706,54.5581,221215.0
2024-07-25 11:30:00,55.28,55.84,55.2,55.84,128337.0,54.5581,55.1108,54.4792,55.1108,128337.0
2024-07-25 12:00:00,55.83,56.32,55.45,56.31,156495.0,55.1009,55.5845,54.7259,55.5747,156495.0
2024-07-25 12:30:00,56.29,56.59,56.16,56.4,103920.0,55.5549,55.851,55.4266,55.6635,103920.0
2024-07-25 13:00:00,56.44,56.92,56.02,56.09,79734.0,55.703,56.1767,55.2885,55.3575,79734.0
2024-07-25 13:30:00,56.1,56.29,55.73,55.93,71775.0,55.3674,55.5549,55.0022,55.1996,71775.0
2024-07-25 14:00:00,55.9,55.93,55.4,55.41,152082.0,55.17,55.1996,54.6766,54.6864,152082.0
2024-07-25 14:30:00,55.4,55.64,54.51,54.7,113452.0,54.6766,54.9134,53.7982,53.9857,113452.0
2024-07-25 15:00:00,54.86,55.55,54.71,55.48,132330.0,54.1436,54.8246,53.9956,54.7555,132330.0
2024-07-25 15:30:00,55.47,55.55,54.4,54.41,270152.0,54.7456,54.8246,53.6896,53.6995,270152.0
2024-07-26 09:30:00,56.9,57.8,56.31,57.32,595900.0,56.157,57.0452,55.5747,56.5715,595900.0
2024-07-26 10:00:00,57.1,57.96,56.35,56.35,241912.0,56.3544,57.2031,55.6141,55.6141,241912.0
2024-07-26 10:30:00,56.4,56.57,55.5,55.8,223427.0,55.6635,55.8313,54.7752,55.0713,223427.0
2024-07-26 11:00:00,55.81,56.0,55.21,55.67,84265.0,55.0812,55.2687,54.489,54.943,84265.0
2024-07-26 11:30:00,55.62,56.56,55.62,56.44,63952.0,54.8937,55.8214,54.8937,55.703,63952.0
2024-07-26 12:00:00,56.53,56.88,56.35,56.49,52420.0,55.7918,56.1372,55.6141,55.7523,52420.0
2024-07-26 12:30:00,56.42,56.78,56.27,56.72,66876.0,55.6832,56.0385,55.5352,55.9793,66876.0
2024-07-26 13:00:00,56.73,56.82,56.38,56.82,25875.0,55.9892,56.078,55.6438,56.078,25875.0
2024-07-26 13:30:00,56.81,56.81,55.99,56.5,67663.0,56.0681,56.0681,55.2588,55.7622,67663.0
2024-07-26 14:00:00,56.58,56.78,56.4,56.66,51421.0,55.8411,56.0385,55.6635,55.9201,51421.0
2024-07-26 14:30:00,56.62,56.79,56.48,56.53,31520.0,55.8806,56.0484,55.7424,55.7918,31520.0
2024-07-26 15:00:00,56.49,57.13,56.21,56.95,91062.0,55.7523,56.384,55.476,56.2063,91062.0
2024-07-26 15:30:00,56.99,57.34,56.57,57.07,175562.0,56.2458,56.5912,55.8313,56.3247,175562.0
2024-07-29 09:30:00,57.5,57.73,56.79,57.46,354683.0,56.7491,56.9761,56.0484,56.7097,354683.0
2024-07-29 10:00:00,57.5,57.99,56.17,56.2,176438.0,56.7491,57.2327,55.4365,55.4661,176438.0
2024-07-29 10:30:00,56.2,56.21,55.28,55.79,231240.0,55.4661,55.476,54.5581,55.0615,231240.0
2024-07-29 11:00:00,55.67,55.8,55.19,55.46,98690.0,54.943,55.0713,54.4693,54.7358,98690.0
2024-07-29 11:30:00,55.54,55.73,54.9,55.65,129147.0,54.8147,55.0022,54.1831,54.9233,129147.0
2024-07-29 12:00:00,55.65,55.97,55.43,55.47,46439.0,54.9233,55.2391,54.7062,54.7456,46439.0
2024-07-29 12:30:00,55.51,55.61,55.05,55.05,111262.0,54.7851,54.8838,54.3311,54.3311,111262.0
2024-07-29 13:00:00,55.1,55.35,54.78,54.78,126991.0,54.3805,54.6272,54.0646,54.0646,126991.0
2024-07-29 13:30:00,54.78,54.81,54.52,54.73,62664.0,54.0646,54.0943,53.808,54.0153,62664.0
2024-07-29 14:00:00,54.72,54.96,54.56,54.81,51610.0,54.0054,54.2423,53.8475,54.0943,51610.0
2024-07-29 14:30:00,54.82,54.87,54.47,54.74,69703.0,54.1041,54.1535,53.7587,54.0252,69703.0
2024-07-29 15:00:00,54.77,55.24,54.71,55.12,176013.0,54.0548,54.5186,53.9956,54.4002,176013.0
2024-07-29 15:30:00,55.25,55.68,55.1,55.2,137669.0,54.5285,54.9529,54.3805,54.4792,137669.0
2024-07-30 09:30:00,55.91,57.19,55.86,56.43,328102.0,55.1799,56.4432,55.1305,55.6931,328102.0
2024-07-30 10:00:00,56.38,56.42,55.36,55.65,131793.0,55.6438,55.6832,54.6371,54.9233,131793.0
2024-07-30 10:30:00,55.65,56.13,55.43,55.52,65132.0,54.9233,55.397,54.7062,54.795,65132.0
2024-07-30 11:00:00,55.53,55.74,54.83,55.44,79213.0,54.8049,55.0121,54.114,54.716,79213.0
2024-07-30 11:30:00,55.36,55.45,54.95,55.15,57954.0,54.6371,54.7259,54.2324,54.4298,57954.0
2024-07-30 12:00:00,55.15,55.24,54.73,55.12,71560.0,54.4298,54.5186,54.0153,54.4002,71560.0
2024-07-30 12:30:00,55.2,55.57,54.91,54.92,34054.0,54.4792,54.8443,54.1929,54.2028,34054.0
2024-07-30 13:00:00,54.82,55.33,54.67,54.85,84918.0,54.1041,54.6075,53.9561,54.1337,84918.0
2024-07-30 13:30:00,54.88,55.48,54.81,55.28,24165.0,54.1633,54.7555,54.0943,54.5581,24165.0
2024-07-30 14:00:00,55.41,55.76,55.24,55.46,21534.0,54.6864,55.0318,54.5186,54.7358,21534.0
2024-07-30 14:30:00,55.45,55.58,55.22,55.33,43640.0,54.7259,54.8542,54.4989,54.6075,43640.0
2024-07-30 15:00:00,55.38,55.67,55.22,55.6,24960.0,54.6568,54.943,54.4989,54.8739,24960.0
2024-07-30 15:30:00,55.54,56.37,55.49,55.76,85999.0,54.8147,55.6339,54.7654,55.0318,85999.0
2024-07-31 09:30:00,56.65,57.31,55.32,55.58,291369.0,55.9102,56.5616,54.5976,54.8542,291369.0
2024-07-31 10:00:00,55.74,56.43,55.69,56.28,143234.0,55.0121,55.6931,54.9628,55.5451,143234.0
2024-07-31 10:30:00,56.25,56.88,56.23,56.79,108720.0,55.5155,56.1372,55.4957,56.0484,108720.0
2024-07-31 11:00:00,56.82,57.05,56.42,56.6,59681.0,56.078,56.305,55.6832,55.8609,59681.0
2024-07-31 11:30:00,56.64,57.29,56.6,57.14,59390.0,55.9004,56.5419,55.8609,56.3938,59390.0
2024-07-31 12:00:00,57.15,57.77,57.13,57.55,78135.0,56.4037,57.0156,56.384,56.7985,78135.0
2024-07-31 12:30:00,57.59,57.77,57.42,57.46,45438.0,56.838,57.0156,56.6702,56.7097,45438.0
2024-07-31 13:00:00,57.33,57.68,57.05,57.3,53916.0,56.5813,56.9268,56.305,56.5517,53916.0
2024-07-31 13:30:00,57.27,57.38,56.8,57.26,47974.0,56.5221,56.6307,56.0583,56.5123,47974.0
2024-07-31 14:00:00,57.27,57.27,56.44,56.86,83359.0,56.5221,56.5221,55.703,56.1175,83359.0
2024-07-31 14:30:00,56.81,60.01,56.76,59.98,485174.0,56.0681,59.2264,56.0188,59.1967,485174.0
2024-07-31 15:00:00,59.98,60.25,57.41,57.71,358532.0,59.1967,59.4632,56.6603,56.9564,358532.0
2024-07-31 15:30:00,57.67,57.85,56.53,56.8,279286.0,56.9169,57.0946,55.7918,56.0583,279286.0
2024-08-01 09:30:00,56.66,57.43,55.51,55.54,286029.0,55.9201,56.68,54.7851,54.8147,286029.0
2024-08-01 10:00:00,55.55,55.81,53.78,53.8,525645.0,54.8246,55.0812,53.0777,53.0974,525645.0
2024-08-01 10:30:00,53.82,53.96,52.25,52.31,668001.0,53.1172,53.2554,51.5677,51.6269,668001.0
2024-08-01 11:00:00,52.34,52.4,51.22,51.49,464829.0,51.6565,51.7157,50.5511,50.8176,464829.0
2024-08-01 11:30:00,51.43,51.75,50.78,51.51,286114.0,50.7584,51.0742,50.1169,50.8373,286114.0
2024-08-01 12:00:00,51.52,51.99,51.36,51.82,177118.0,50.8472,51.3111,50.6893,51.1433,177118.0
2024-08-01 12:30:00,51.71,51.76,50.68,51.27,144960.0,51.0347,51.0841,50.0182,50.6005,144960.0
2024-08-01 13:00:00,51.3,51.32,50.38,50.78,361352.0,50.6301,50.6498,49.7221,50.1169,361352.0
2024-08-01 13:30:00,50.67,51.2,50.37,51.2,119085.0,50.0083,50.5314,49.7122,50.5314,119085.0
2024-08-01 14:00:00,51.16,51.22,50.47,50.69,144183.0,50.4919,50.5511,49.8109,50.0281,144183.0
2024-08-01 14:30:00,50.69,50.7,50.01,50.22,177969.0,50.0281,50.0379,49.3569,49.5642,177969.0
2024-08-01 15:00:00,50.23,50.97,50.02,50.88,90364.0,49.5741,50.3044,49.3668,50.2156,90364.0
2024-08-01 15:30:00,50.89,51.72,50.76,51.21,188470.0,50.2254,51.0446,50.0971,50.5413,188470.0
2024-08-02 09:30:00,45.53,47.29,45.28,46.06,681748.0,44.9354,46.6725,44.6887,45.4585,681748.0
2024-08-02 10:00:00,46.03,46.59,44.52,45.0,486481.0,45.4289,45.9816,43.9386,44.4124,486481.0
2024-08-02 10:30:00,44.92,45.46,44.6,44.79,297740.0,44.3334,44.8664,44.0176,44.2051,297740.0
2024-08-02 11:00:00,44.73,45.23,44.31,44.75,242615.0,44.1459,44.6394,43.7314,44.1656,242615.0
2024-08-02 11:30:00,44.82,45.82,44.81,45.64,146902.0,44.2347,45.2217,44.2248,45.044,146902.0
2024-08-02 12:00:00,45.6,46.37,45.42,46.13,140466.0,45.0045,45.7645,44.8269,45.5276,140466.0
2024-08-02 12:30:00,46.14,46.52,45.45,46.05,134584.0,45.5375,45.9125,44.8565,45.4486,134584.0
2024-08-02 13:00:00,46.1,46.19,45.62,45.72,50813.0,45.498,45.5868,45.0243,45.123,50813.0
2024-08-02 13:30:00,45.72,45.78,45.16,45.2,63093.0,45.123,45.1822,44.5703,44.6097,63093.0
2024-08-02 14:00:00,45.1,45.78,44.95,45.7,80831.0,44.5111,45.1822,44.363,45.1032,80831.0
2024-08-02 14:30:00,45.71,45.99,45.44,45.63,61521.0,45.1131,45.3894,44.8466,45.0341,61521.0
2024-08-02 15:00:00,45.71,45.95,45.49,45.85,32290.0,45.1131,45.35,44.896,45.2513,32290.0
2024-08-02 15:30:00,45.83,46.1,45.36,45.77,300023.0,45.2315,45.498,44.7677,45.1723,300023.0
2024-08-05 09:30:00,38.41,39.7,37.65,38.8,511534.0,37.9084,39.1816,37.1583,38.2933,511534.0
2024-08-05 10:00:00,38.93,41.28,38.87,39.3,244473.0,38.4216,40.7409,38.3624,38.7868,244473.0
2024-08-05 10:30:00,39.33,40.69,39.3,39.98,143027.0,38.8164,40.1586,38.7868,39.4579,143027.0
2024-08-05 11:00:00,39.9,41.42,39.64,40.95,187028.0,39.379,40.8791,39.1224,40.4152,187028.0
2024-08-05 11:30:00,40.91,42.02,40.8,41.73,90391.0,40.3758,41.4713,40.2672,41.1851,90391.0
2024-08-05 12:00:00,41.9,42.91,41.61,42.82,70349.0,41.3528,42.3497,41.0666,42.2608,70349.0
2024-08-05 12:30:00,42.72,42.81,41.16,41.43,203016.0,42.1621,42.251,40.6225,40.889,203016.0
2024-08-05 13:00:00,41.37,41.79,41.11,41.52,73426.0,40.8298,41.2443,40.5732,40.9778,73426.0
2024-08-05 13:30:00,41.59,42.01,41.33,41.49,77715.0,41.0469,41.4614,40.7903,40.9482,77715.0
2024-08-05 14:00:00,41.45,41.54,41.12,41.51,109892.0,40.9087,40.9975,40.583,40.9679,109892.0
2024-08-05 14:30:00,41.46,41.53,40.59,40.59,63741.0,40.9186,40.9877,40.0599,40.0599,63741.0
2024-08-05 15:00:00,40.64,41.2,40.45,41.19,94621.0,40.1093,40.662,39.9218,40.6521,94621.0
2024-08-05 15:30:00,41.23,41.34,40.7,41.34,163242.0,40.6916,40.8002,40.1685,40.8002,163242.0
2024-08-06 09:30:00,41.8,42.25,40.64,42.25,335348.0,41.2541,41.6983,40.1093,41.6983,335348.0
2024-08-06 10:00:00,42.16,43.0,41.9,42.47,231999.0,41.6094,42.4385,41.3528,41.9154,231999.0
2024-08-06 10:30:00,42.55,43.86,42.33,43.21,211999.0,41.9944,43.2872,41.7772,42.6457,211999.0
2024-08-06 11:00:00,43.27,43.4,41.95,41.98,72607.0,42.705,42.8333,41.4022,41.4318,72607.0
2024-08-06 11:30:00,41.97,42.76,41.93,42.76,53323.0,41.4219,42.2016,41.3825,42.2016,53323.0
2024-08-06 12:00:00,42.8,43.2,42.79,43.11,57286.0,42.2411,42.6359,42.2312,42.547,57286.0
2024-08-06 12:30:00,42.99,43.28,42.76,43.28,32602.0,42.4286,42.7148,42.2016,42.7148,32602.0
2024-08-06 13:00:00,43.19,43.41,43.04,43.39,43487.0,42.626,42.8431,42.478,42.8234,43487.0
2024-08-06 13:30:00,43.48,43.75,43.27,43.56,48422.0,42.9122,43.1787,42.705,42.9912,48422.0
2024-08-06 14:00:00,43.61,44.15,43.44,44.14,37929.0,43.0405,43.5735,42.8727,43.5636,37929.0
2024-08-06 14:30:00,43.98,44.33,43.5,43.5,57765.0,43.4057,43.7511,42.9319,42.9319,57765.0
2024-08-06 15:00:00,43.45,43.63,42.96,43.29,101504.0,42.8826,43.0603,42.399,42.7247,101504.0
2024-08-06 15:30:00,43.34,43.47,42.59,42.66,119315.0,42.774,42.9023,42.0338,42.1029,119315.0
2024-08-07 09:30:00,44.78,44.79,43.91,44.64,328751.0,44.1952,44.2051,43.3366,44.0571,328751.0
2024-08-07 10:00:00,44.66,44.74,43.25,43.3,163644.0,44.0768,44.1558,42.6852,42.7346,163644.0
2024-08-07 10:30:00,43.32,44.2,43.23,43.74,70954.0,42.7543,43.6228,42.6655,43.1688,70954.0
2024-08-07 11:00:00,43.77,44.11,43.45,43.63,38692.0,43.1984,43.534,42.8826,43.0603,38692.0
2024-08-07 11:30:00,43.66,43.91,42.87,43.31,59057.0,43.0899,43.3366,42.3102,42.7444,59057.0
2024-08-07 12:00:00,43.28,43.46,42.83,43.45,37946.0,42.7148,42.8925,42.2707,42.8826,37946.0
2024-08-07 12:30:00,43.31,43.35,42.33,42.55,45387.0,42.7444,42.7839,41.7772,41.9944,45387.0
2024-08-07 13:00:00,42.52,42.66,41.66,42.03,107929.0,41.9647,42.1029,41.116,41.4811,107929.0
2024-08-07 13:30:00,41.98,42.37,41.32,41.54,74642.0,41.4318,41.8167,40.7804,40.9975,74642.0
2024-08-07 14:00:00,41.49,41.71,40.87,41.1,313864.0,40.9482,41.1653,40.3363,40.5633,313864.0
2024-08-07 14:30:00,40.97,41.26,40.8,41.04,35658.0,40.435,40.7212,40.2672,40.5041,35658.0
2024-08-07 15:00:00,41.05,41.69,40.99,41.59,67870.0,40.5139,41.1456,40.4547,41.0469,67870.0
2024-08-07 15:30:00,41.5,41.77,40.79,41.07,99721.0,40.9581,41.2245,40.2573,40.5337,99721.0
2024-08-08 09:30:00,42.55,42.71,41.81,42.58,244915.0,41.9944,42.1523,41.264,42.024,244915.0
2024-08-08 10:00:00,42.63,43.24,42.49,43.19,156480.0,42.0733,42.6753,41.9351,42.626,156480.0
2024-08-08 10:30:00,43.19,43.39,42.84,43.36,71101.0,42.626,42.8234,42.2806,42.7938,71101.0
2024-08-08 11:00:00,43.25,43.35,42.83,43.14,61956.0,42.6852,42.7839,42.2707,42.5766,61956.0
2024-08-08 11:30:00,43.14,43.33,42.92,43.19,61305.0,42.5766,42.7642,42.3595,42.626,61305.0
2024-08-08 12:00:00,43.18,43.46,43.04,43.2,87935.0,42.6161,42.8925,42.478,42.6359,87935.0
2024-08-08 12:30:00,43.15,43.25,42.69,43.05,59279.0,42.5865,42.6852,42.1325,42.4878,59279.0
2024-08-08 13:00:00,43.11,43.79,42.71,43.77,139677.0,42.547,43.2182,42.1523,43.1984,139677.0
2024-08-08 13:30:00,43.77,43.94,43.63,43.65,90812.0,43.1984,43.3662,43.0603,43.08,90812.0
2024-08-08 14:00:00,43.63,43.97,43.63,43.8,46612.0,43.0603,43.3958,43.0603,43.228,46612.0
2024-08-08 14:30:00,43.79,43.98,43.64,43.78,37795.0,43.2182,43.4057,43.0701,43.2083,37795.0
2024-08-08 15:00:00,43.77,44.08,43.58,43.82,87015.0,43.1984,43.5044,43.0109,43.2478,87015.0
2024-08-08 15:30:00,43.8,43.98,43.41,43.98,137421.0,43.228,43.4057,42.8431,43.4057,137421.0
2024-08-09 09:30:00,44.11,44.12,43.09,43.52,114802.0,43.534,43.5439,42.5273,42.9517,114802.0
2024-08-09 10:00:00,43.41,43.98,43.34,43.57,54458.0,42.8431,43.4057,42.774,43.001,54458.0
2024-08-09 10:30:00,43.59,43.8,43.17,43.54,37153.0,43.0208,43.228,42.6063,42.9714,37153.0
2024-08-09 11:00:00,43.7,43.93,43.38,43.38,28429.0,43.1293,43.3563,42.8135,42.8135,28429.0
2024-08-09 11:30:00,43.46,43.47,42.97,43.06,43902.0,42.8925,42.9023,42.4089,42.4977,43902.0
2024-08-09 12:00:00,43.08,43.1,42.77,43.09,60322.0,42.5174,42.5372,42.2115,42.5273,60322.0
2024-08-09 12:30:00,43.09,43.5,43.07,43.49,41156.0,42.5273,42.9319,42.5076,42.9221,41156.0
2024-08-09 13:00:00,43.42,44.0,43.42,44.0,46210.0,42.853,43.4254,42.853,43.4254,46210.0
2024-08-09 13:30:00,44.07,44.12,43.47,43.47,25249.0,43.4945,43.5439,42.9023,42.9023,25249.0
2024-08-09 14:00:00,43.47,43.8,43.41,43.47,215403.0,42.9023,43.228,42.8431,42.9023,215403.0
2024-08-09 14:30:00,43.47,43.73,43.3,43.65,58117.0,42.9023,43.1589,42.7346,43.08,58117.0
2024-08-09 15:00:00,43.64,43.74,43.41,43.64,29943.0,43.0701,43.1688,42.8431,43.0701,29943.0
2024-08-09 15:30:00,43.62,43.77,43.44,43.69,92831.0,43.0504,43.1984,42.8727,43.1195,92831.0
2024-08-12 09:30:00,43.81,44.0,42.4,42.57,247567.0,43.2379,43.4254,41.8463,42.0141,247567.0
2024-08-12 10:00:00,42.58,43.15,42.45,43.02,71042.0,42.024,42.5865,41.8957,42.4582,71042.0
2024-08-12 10:30:00,42.93,43.41,42.9,43.11,26766.0,42.3694,42.8431,42.3398,42.547,26766.0
2024-08-12 11:00:00,43.13,43.18,42.2,42.5,195123.0,42.5668,42.6161,41.6489,41.945,195123.0
2024-08-12 11:30:00,42.53,42.73,42.08,42.73,71846.0,41.9746,42.172,41.5305,42.172,71846.0
2024-08-12 12:00:00,42.66,42.72,42.31,42.35,35649.0,42.1029,42.1621,41.7575,41.797,35649.0
2024-08-12 12:30:00,42.39,42.54,42.19,42.19,30576.0,41.8364,41.9845,41.6391,41.6391,30576.0
2024-08-12 13:00:00,42.17,42.64,42.03,42.55,38267.0,41.6193,42.0832,41.4811,41.9944,38267.0
2024-08-12 13:30:00,42.64,42.75,42.46,42.46,3939.0,42.0832,42.1917,41.9055,41.9055,3939.0
2024-08-12 14:00:00,42.46,42.68,42.46,42.49,59233.0,41.9055,42.1227,41.9055,41.9351,59233.0
2024-08-12 14:30:00,42.44,42.65,42.41,42.55,16151.0,41.8858,42.093,41.8562,41.9944,16151.0
2024-08-12 15:00:00,42.56,42.73,42.42,42.7,13776.0,42.0042,42.172,41.8661,42.1424,13776.0
2024-08-12 15:30:00,42.65,42.67,42.19,42.53,98645.0,42.093,42.1128,41.6391,41.9746,98645.0
2024-08-13 09:30:00,43.46,43.89,42.96,43.4,177761.0,42.8925,43.3169,42.399,42.8333,177761.0
2024-08-13 10:00:00,43.27,43.31,42.73,43.1,59678.0,42.705,42.7444,42.172,42.5372,59678.0
2024-08-13 10:30:00,42.9,43.48,42.75,43.48,66260.0,42.3398,42.9122,42.1917,42.9122,66260.0
2024-08-13 11:00:00,43.51,43.52,43.28,43.41,18605.0,42.9418,42.9517,42.7148,42.8431,18605.0
2024-08-13 11:30:00,43.47,43.64,43.42,43.59,38158.0,42.9023,43.0701,42.853,43.0208,38158.0
2024-08-13 12:00:00,43.5,44.05,43.5,43.92,55233.0,42.9319,43.4748,42.9319,43.3465,55233.0
2024-08-13 12:30:00,43.82,44.38,43.75,44.32,61707.0,43.2478,43.8005,43.1787,43.7412,61707.0
2024-08-13 13:00:00,44.33,44.35,44.04,44.11,16543.0,43.7511,43.7708,43.4649,43.534,16543.0
2024-08-13 13:30:00,44.08,44.18,43.76,44.16,29911.0,43.5044,43.6031,43.1886,43.5833,29911.0
2024-08-13 14:00:00,44.13,44.3,43.94,44.2,35566.0,43.5537,43.7215,43.3662,43.6228,35566.0
2024-08-13 14:30:00,44.21,44.41,44.17,44.23,42287.0,43.6327,43.8301,43.5932,43.6524,42287.0
2024-08-13 15:00:00,44.29,44.3,44.03,44.17,12237.0,43.7116,43.7215,43.455,43.5932,12237.0
2024-08-13 15:30:00,44.27,44.85,44.25,44.58,112635.0,43.6919,44.2643,43.6722,43.9978,112635.0
2024-08-14 09:30:00,45.07,45.13,43.63,43.74,458565.0,44.4814,44.5407,43.0603,43.1688,458565.0
2024-08-14 10:00:00,43.65,43.92,43.47,43.83,52560.0,43.08,43.3465,42.9023,43.2576,52560.0
2024-08-14 10:30:00,43.74,43.75,43.23,43.61,139483.0,43.1688,43.1787,42.6655,43.0405,139483.0
2024-08-14 11:00:00,43.68,43.88,43.52,43.88,42917.0,43.1096,43.307,42.9517,43.307,42917.0
2024-08-14 11:30:00,43.95,44.33,43.91,44.29,30773.0,43.3761,43.7511,43.3366,43.7116,30773.0
2024-08-14 12:00:00,44.29,44.38,43.23,43.49,31425.0,43.7116,43.8005,42.6655,42.9221,31425.0
2024-08-14 12:30:00,43.4,43.6,43.2,43.52,32833.0,42.8333,43.0306,42.6359,42.9517,32833.0
2024-08-14 13:00:00,43.5,43.75,43.44,43.57,32522.0,42.9319,43.1787,42.8727,43.001,32522.0
2024-08-14 13:30:00,43.53,43.83,43.21,43.8,82179.0,42.9616,43.2576,42.6457,43.228,82179.0
2024-08-14 14:00:00,43.7,43.71,43.43,43.58,11791.0,43.1293,43.1392,42.8629,43.0109,11791.0
2024-08-14 14:30:00,43.62,43.91,43.59,43.86,16796.0,43.0504,43.3366,43.0208,43.2872,16796.0
2024-08-14 15:00:00,43.82,43.94,43.56,43.68,34603.0,43.2478,43.3662,42.9912,43.1096,34603.0
2024-08-14 15:30:00,43.61,43.98,43.61,43.78,100838.0,43.0405,43.4057,43.0405,43.2083,100838.0
2024-08-15 09:30:00,46.63,47.17,45.97,46.08,340215.0,46.0211,46.554,45.3697,45.4783,340215.0
2024-08-15 10:00:00,46.12,46.52,45.8,46.45,123502.0,45.5177,45.9125,45.2019,45.8434,123502.0
2024-08-15 10:30:00,46.52,47.03,46.51,47.0,52739.0,45.9125,46.4159,45.9026,46.3862,52739.0
2024-08-15 11:00:00,47.0,47.53,46.99,47.07,73962.0,46.3862,46.9093,46.3764,46.4553,73962.0
2024-08-15 11:30:00,47.02,47.26,46.99,47.18,31737.0,46.406,46.6428,46.3764,46.5639,31737.0
2024-08-15 12:00:00,47.1,47.68,47.07,47.63,32259.0,46.4849,47.0574,46.4553,47.008,32259.0
2024-08-15 12:30:00,47.64,47.75,47.26,47.54,56258.0,47.0179,47.1264,46.6428,46.9192,56258.0
2024-08-15 13:00:00,47.53,47.75,47.39,47.68,55354.0,46.9093,47.1264,46.7712,47.0574,55354.0
2024-08-15 13:30:00,47.67,47.82,47.56,47.61,53021.0,47.0475,47.1955,46.9389,46.9883,53021.0
2024-08-15 14:00:00,47.59,47.68,47.42,47.58,29708.0,46.9685,47.0574,46.8008,46.9587,29708.0
2024-08-15 14:30:00,47.58,47.81,47.38,47.72,46978.0,46.9587,47.1857,46.7613,47.0968,46978.0
2024-08-15 15:00:00,47.69,47.69,47.3,47.45,51743.0,47.0672,47.0672,46.6823,46.8304,51743.0
2024-08-15 15:30:00,47.43,47.48,46.79,47.16,184787.0,46.8106,46.86,46.179,46.5442,184787.0
2024-08-16 09:30:00,46.69,48.16,46.69,47.99,167550.0,46.0803,47.5311,46.0803,47.3633,167550.0
2024-08-16 10:00:00,48.09,48.42,47.21,47.25,95713.0,47.462,47.7877,46.5935,46.633,95713.0
2024-08-16 10:30:00,47.25,47.28,46.75,46.83,67125.0,46.633,46.6626,46.1395,46.2185,67125.0
2024-08-16 11:00:00,46.87,47.01,46.62,46.84,43467.0,46.2579,46.3961,46.0112,46.2283,43467.0
2024-08-16 11:30:00,46.9,47.25,46.84,47.21,49017.0,46.2875,46.633,46.2283,46.5935,49017.0
2024-08-16 12:00:00,47.14,47.47,47.14,47.35,26303.0,46.5244,46.8501,46.5244,46.7317,26303.0
2024-08-16 12:30:00,47.35,47.79,47.31,47.68,38555.0,46.7317,47.1659,46.6922,47.0574,38555.0
2024-08-16 13:00:00,47.68,47.68,47.38,47.58,16604.0,47.0574,47.0574,46.7613,46.9587,16604.0
2024-08-16 13:30:00,47.53,47.66,47.4,47.6,20729.0,46.9093,47.0376,46.781,46.9784,20729.0
2024-08-16 14:00:00,47.52,47.52,47.29,47.45,35402.0,46.8995,46.8995,46.6725,46.8304,35402.0
2024-08-16 14:30:00,47.48,47.76,47.47,47.72,10460.0,46.86,47.1363,46.8501,47.0968,10460.0
2024-08-16 15:00:00,47.71,47.78,47.4,47.4,20327.0,47.087,47.1561,46.781,46.781,20327.0
2024-08-16 15:30:00,47.36,47.61,47.33,47.52,92080.0,46.7415,46.9883,46.7119,46.8995,92080.0
2024-08-19 09:30:00,47.71,48.4,47.68,47.74,161353.0,47.087,47.768,47.0574,47.1166,161353.0
2024-08-19 10:00:00,47.78,48.1,47.62,48.01,277256.0,47.1561,47.4719,46.9981,47.3831,277256.0
2024-08-19 10:30:00,48.15,48.35,48.06,48.19,35700.0,47.5212,47.7186,47.4324,47.5607,35700.0
2024-08-19 11:00:00,48.3,48.55,48.18,48.39,53146.0,47.6693,47.916,47.5508,47.7581,53146.0
2024-08-19 11:30:00,48.4,48.65,48.26,48.3,29254.0,47.768,48.0147,47.6298,47.6693,29254.0
2024-08-19 12:00:00,48.31,48.45,48.2,48.45,22118.0,47.6791,47.8173,47.5706,47.8173,22118.0
2024-08-19 12:30:00,48.48,48.51,48.38,48.49,13789.0,47.8469,47.8765,47.7482,47.8568,13789.0
2024-08-19 13:00:00,48.5,48.66,48.49,48.59,22339.0,47.8667,48.0246,47.8568,47.9555,22339.0
2024-08-19 13:30:00,48.53,48.8,48.51,48.77,48790.0,47.8963,48.1627,47.8765,48.1331,48790.0
2024-08-19 14:00:00,48.75,48.92,48.72,48.92,13426.0,48.1134,48.2812,48.0838,48.2812,13426.0
2024-08-19 14:30:00,48.93,49.1,48.92,49.03,32025.0,48.291,48.4588,48.2812,48.3897,32025.0
2024-08-19 15:00:00,49.01,49.02,48.79,48.92,30285.0,48.37,48.3799,48.1529,48.2812,30285.0
2024-08-19 15:30:00,48.91,49.24,48.71,49.24,104779.0,48.2713,48.597,48.0739,48.597,104779.0
2024-08-20 09:30:00,49.0,49.05,48.42,48.54,214181.0,48.3601,48.4095,47.7877,47.9061,214181.0
2024-08-20 10:00:00,48.61,48.71,47.74,47.74,89133.0,47.9752,48.0739,47.1166,47.1166,89133.0
2024-08-20 10:30:00,47.8,47.91,47.23,47.26,142146.0,47.1758,47.2844,46.6132,46.6428,142146.0
2024-08-20 11:00:00,47.3,47.5,47.18,47.33,43329.0,46.6823,46.8797,46.5639,46.7119,43329.0
2024-08-20 11:30:00,47.24,47.74,47.23,47.7,33247.0,46.6231,47.1166,46.6132,47.0771,33247.0
2024-08-20 12:00:00,47.7,47.72,47.35,47.42,32423.0,47.0771,47.0968,46.7317,46.8008,32423.0
2024-08-20 12:30:00,47.37,47.46,47.17,47.17,19770.0,46.7514,46.8402,46.554,46.554,19770.0
2024-08-20 13:00:00,47.2,47.37,47.04,47.19,25174.0,46.5836,46.7514,46.4257,46.5738,25174.0
2024-08-20 13:30:00,47.16,47.35,47.08,47.29,11136.0,46.5442,46.7317,46.4652,46.6725,11136.0
2024-08-20 14:00:00,47.31,47.84,47.3,47.69,12677.0,46.6922,47.2153,46.6823,47.0672,12677.0
2024-08-20 14:30:00,47.68,47.88,47.68,47.8,12319.0,47.0574,47.2548,47.0574,47.1758,12319.0
2024-08-20 15:00:00,47.78,47.9,47.73,47.82,14682.0,47.1561,47.2745,47.1067,47.1955,14682.0
2024-08-20 15:30:00,47.8,47.83,47.47,47.53,66129.0,47.1758,47.2054,46.8501,46.9093,66129.0
2024-08-21 09:30:00,48.49,48.77,47.81,48.12,130856.0,47.8568,48.1331,47.1857,47.4916,130856.0
2024-08-21 10:00:00,48.06,48.28,47.59,48.14,81999.0,47.4324,47.6495,46.9685,47.5114,81999.0
2024-08-21 10:30:00,48.16,48.86,47.75,48.02,131260.0,47.5311,48.222,47.1264,47.3929,131260.0
2024-08-21 11:00:00,47.97,48.43,47.78,48.42,125502.0,47.3436,47.7976,47.1561,47.7877,125502.0
2024-08-21 11:30:00,48.4,48.62,48.13,48.19,90411.0,47.768,47.9851,47.5015,47.5607,90411.0
2024-08-21 12:00:00,48.12,48.26,48.03,48.25,42590.0,47.4916,47.6298,47.4028,47.6199,42590.0
2024-08-21 12:30:00,48.21,48.56,48.19,48.53,9686.0,47.5804,47.9259,47.5607,47.8963,9686.0
2024-08-21 13:00:00,48.51,48.7,48.49,48.67,11008.0,47.8765,48.064,47.8568,48.0344,11008.0
2024-08-21 13:30:00,48.69,49.16,48.69,48.98,52943.0,48.0542,48.518,48.0542,48.3404,52943.0
2024-08-21 14:00:00,49.0,49.19,48.95,49.17,112599.0,48.3601,48.5476,48.3108,48.5279,112599.0
2024-08-21 14:30:00,49.19,49.35,48.86,49.05,90736.0,48.5476,48.7056,48.222,48.4095,90736.0
2024-08-21 15:00:00,49.05,49.13,48.79,49.12,87404.0,48.4095,48.4884,48.1529,48.4786,87404.0
2024-08-21 15:30:00,49.07,49.42,49.05,49.34,156220.0,48.4292,48.7746,48.4095,48.6957,156220.0
2024-08-22 09:30:00,49.37,49.84,48.65,48.89,206134.0,48.7253,49.1892,48.0147,48.2516,206134.0
2024-08-22 10:00:00,48.81,48.96,48.29,48.66,52081.0,48.1726,48.3206,47.6594,48.0246,52081.0
2024-08-22 10:30:00,48.57,48.97,48.43,48.89,36951.0,47.9357,48.3305,47.7976,48.2516,36951.0
2024-08-22 11:00:00,49.0,49.04,48.38,48.64,53817.0,48.3601,48.3996,47.7482,48.0048,53817.0
2024-08-22 11:30:00,48.63,48.75,48.14,48.31,199481.0,47.995,48.1134,47.5114,47.6791,199481.0
2024-08-22 12:00:00,48.33,48.94,48.33,48.94,14602.0,47.6989,48.3009,47.6989,48.3009,14602.0
2024-08-22 12:30:00,48.94,49.05,48.31,48.36,23519.0,48.3009,48.4095,47.6791,47.7285,23519.0
2024-08-22 13:00:00,48.3,48.49,48.2,48.32,12886.0,47.6693,47.8568,47.5706,47.689,12886.0
2024-08-22 13:30:00,48.24,48.32,47.91,47.91,47667.0,47.6101,47.689,47.2844,47.2844,47667.0
2024-08-22 14:00:00,47.9,48.37,47.89,48.37,24369.0,47.2745,47.7384,47.2646,47.7384,24369.0
2024-08-22 14:30:00,48.33,48.62,48.3,48.3,11811.0,47.6989,47.9851,47.6693,47.6693,11811.0
2024-08-22 15:00:00,48.34,48.73,48.3,48.3,103379.0,47.7087,48.0937,47.6693,47.6693,103379.0
2024-08-22 15:30:00,48.31,48.36,47.68,48.03,61729.0,47.6791,47.7285,47.0574,47.4028,61729.0
2024-08-23 09:30:00,48.98,49.75,48.81,49.15,217083.0,48.3404,49.1003,48.1726,48.5082,217083.0
2024-08-23 10:00:00,49.19,51.87,49.17,51.77,590129.0,48.5476,51.1926,48.5279,51.094,590129.0
2024-08-23 10:30:00,51.8,52.28,50.94,51.84,311554.0,51.1236,51.5973,50.2748,51.163,311554.0
2024-08-23 11:00:00,51.77,52.73,51.57,52.67,287800.0,51.094,52.0414,50.8966,51.9822,287800.0
2024-08-23 11:30:00,52.7,52.98,51.98,52.0,96547.0,52.0118,52.2882,51.3012,51.321,96547.0
2024-08-23 12:00:00,52.02,52.33,51.66,52.21,103183.0,51.3407,51.6466,50.9854,51.5282,103183.0
2024-08-23 12:30:00,52.19,52.51,51.75,52.21,59583.0,51.5085,51.8243,51.0742,51.5282,59583.0
2024-08-23 13:00:00,52.14,52.37,52.12,52.33,62421.0,51.4591,51.6861,51.4394,51.6466,62421.0
2024-08-23 13:30:00,52.34,52.43,52.25,52.43,17115.0,51.6565,51.7453,51.5677,51.7453,17115.0
2024-08-23 14:00:00,52.39,52.45,52.28,52.35,76191.0,51.7059,51.7651,51.5973,51.6664,76191.0
2024-08-23 14:30:00,52.32,52.32,51.96,52.07,32986.0,51.6368,51.6368,51.2815,51.39,32986.0
2024-08-23 15:00:00,52.09,52.42,51.95,52.41,48489.0,51.4098,51.7355,51.2716,51.7256,48489.0
2024-08-23 15:30:00,52.37,52.55,52.15,52.5,106666.0,51.6861,51.8638,51.469,51.8144,106666.0
2024-08-26 09:30:00,53.69,53.89,52.89,53.75,222202.0,52.9889,53.1863,52.1993,53.0481,222202.0
2024-08-26 10:00:00,53.75,54.01,53.23,53.65,227067.0,53.0481,53.3047,52.5349,52.9494,227067.0
2024-08-26 10:30:00,53.74,53.8,52.87,52.89,109477.0,53.0382,53.0974,52.1796,52.1993,109477.0
2024-08-26 11:00:00,52.95,53.1,52.4,52.61,69501.0,52.2585,52.4066,51.7157,51.923,69501.0
2024-08-26 11:30:00,52.61,52.86,52.46,52.74,53242.0,51.923,52.1697,51.7749,52.0513,53242.0
2024-08-26 12:00:00,52.69,53.04,52.68,52.99,30551.0,52.0019,52.3474,51.9921,52.298,30551.0
2024-08-26 12:30:00,53.05,53.28,52.94,53.28,27195.0,52.3572,52.5842,52.2487,52.5842,27195.0
2024-08-26 13:00:00,53.3,53.52,53.12,53.18,32483.0,52.604,52.8211,52.4263,52.4855,32483.0
2024-08-26 13:30:00,53.16,53.16,52.56,52.69,49640.0,52.4658,52.4658,51.8736,52.0019,49640.0
2024-08-26 14:00:00,52.69,52.93,52.64,52.92,28290.0,52.0019,52.2388,51.9526,52.2289,28290.0
2024-08-26 14:30:00,52.91,53.04,52.77,53.0,28934.0,52.2191,52.3474,52.0809,52.3079,28934.0
2024-08-26 15:00:00,52.96,53.16,52.86,52.86,18167.0,52.2684,52.4658,52.1697,52.1697,18167.0
2024-08-26 15:30:00,52.8,52.92,52.36,52.56,181274.0,52.1105,52.2289,51.6762,51.8736,181274.0
2024-08-27 09:30:00,51.49,51.52,50.7,50.7,192705.0,50.8176,50.8472,50.0379,50.0379,192705.0
2024-08-27 10:00:00,50.79,51.43,50.73,51.43,66969.0,50.1268,50.7584,50.0675,50.7584,66969.0
2024-08-27 10:30:00,51.51,51.8,51.3,51.64,66129.0,50.8373,51.1236,50.6301,50.9657,66129.0
2024-08-27 11:00:00,51.67,51.68,50.96,51.05,134542.0,50.9953,51.0051,50.2945,50.3834,134542.0
2024-08-27 11:30:00,51.07,51.15,50.86,51.07,35818.0,50.4031,50.4821,50.1958,50.4031,35818.0
2024-08-27 12:00:00,51.08,51.08,50.82,50.96,31638.0,50.413,50.413,50.1564,50.2945,31638.0
2024-08-27 12:30:00,51.01,51.02,50.6,50.88,162462.0,50.3439,50.3537,49.9392,50.2156,162462.0
2024-08-27 13:00:00,50.95,51.46,50.94,51.42,28639.0,50.2847,50.788,50.2748,50.7485,28639.0
2024-08-27 13:30:00,51.46,51.52,51.29,51.31,73151.0,50.788,50.8472,50.6202,50.64,73151.0
2024-08-27 14:00:00,51.31,51.55,51.31,51.41,24828.0,50.64,50.8768,50.64,50.7387,24828.0
2024-08-27 14:30:00,51.41,51.7,51.4,51.54,16813.0,50.7387,51.0249,50.7288,50.867,16813.0
2024-08-27 15:00:00,51.47,51.68,51.33,51.63,37717.0,50.7979,51.0051,50.6597,50.9558,37717.0
2024-08-27 15:30:00,51.62,51.63,51.27,51.37,138501.0,50.9459,50.9558,50.6005,50.6992,138501.0
2024-08-28 09:30:00,50.69,51.23,50.41,51.09,66644.0,50.0281,50.561,49.7517,50.4228,66644.0
2024-08-28 10:00:00,50.81,51.28,50.8,51.01,7025.0,50.1465,50.6104,50.1366,50.3439,7025.0
2024-08-28 10:30:00,51.09,51.58,51.06,51.34,19761.0,50.4228,50.9064,50.3932,50.6696,19761.0
2024-08-28 11:00:00,51.2,51.21,50.31,50.44,55487.0,50.5314,50.5413,49.653,49.7813,55487.0
2024-08-28 11:30:00,50.45,50.8,50.28,50.75,26693.0,49.7912,50.1366,49.6234,50.0873,26693.0
2024-08-28 12:00:00,50.7,50.7,49.97,50.04,42010.0,50.0379,50.0379,49.3175,49.3865,42010.0
2024-08-28 12:30:00,50.04,50.59,50.0,50.54,28112.0,49.3865,49.9294,49.3471,49.88,28112.0
2024-08-28 13:00:00,50.49,50.6,50.23,50.31,20902.0,49.8307,49.9392,49.5741,49.653,20902.0
2024-08-28 13:30:00,50.31,50.49,49.72,49.74,36121.0,49.653,49.8307,49.0707,49.0905,36121.0
2024-08-28 14:00:00,49.62,49.83,49.58,49.63,56638.0,48.972,49.1793,48.9326,48.9819,56638.0
2024-08-28 14:30:00,49.7,50.22,49.65,50.22,26544.0,49.051,49.5642,49.0016,49.5642,26544.0
2024-08-28 15:00:00,50.41,50.76,50.29,50.75,146576.0,49.7517,50.0971,49.6333,50.0873,146576.0
2024-08-28 15:30:00,50.73,50.73,50.3,50.33,154252.0,50.0675,50.0675,49.6432,49.6728,154252.0
2024-08-29 09:30:00,51.39,51.53,50.22,50.99,278217.0,50.7189,50.8571,49.5642,50.3241,278217.0
2024-08-29 10:00:00,51.06,52.25,51.06,52.06,241139.0,50.3932,51.5677,50.3932,51.3802,241139.0
2024-08-29 10:30:00,52.12,52.15,51.36,51.46,123722.0,51.4394,51.469,50.6893,50.788,123722.0
2024-08-29 11:00:00,51.55,51.86,51.41,51.85,45251.0,50.8768,51.1828,50.7387,51.1729,45251.0
2024-08-29 11:30:00,52.0,52.23,51.91,52.2,65774.0,51.321,51.5479,51.2321,51.5183,65774.0
2024-08-29 12:00:00,52.24,52.5,52.22,52.43,42830.0,51.5578,51.8144,51.5381,51.7453,42830.0
2024-08-29 12:30:00,52.42,52.46,52.26,52.43,30836.0,51.7355,51.7749,51.5776,51.7453,30836.0
2024-08-29 13:00:00,52.32,52.46,52.19,52.46,14057.0,51.6368,51.7749,51.5085,51.7749,14057.0
2024-08-29 13:30:00,52.49,52.85,52.49,52.81,63976.0,51.8046,52.1599,51.8046,52.1204,63976.0
2024-08-29 14:00:00,52.73,52.74,51.96,52.09,51467.0,52.0414,52.0513,51.2815,51.4098,51467.0
2024-08-29 14:30:00,52.03,52.2,51.4,51.66,67100.0,51.3506,51.5183,50.7288,50.9854,67100.0
2024-08-29 15:00:00,51.68,52.08,51.43,52.05,47371.0,51.0051,51.3999,50.7584,51.3703,47371.0
2024-08-29 15:30:00,52.06,52.07,51.21,51.29,87288.0,51.3802,51.39,50.5413,50.6202,87288.0
2024-08-30 09:30:00,51.9,52.43,51.45,51.73,137800.0,51.2223,51.7453,50.7781,51.0545,137800.0
2024-08-30 10:00:00,51.82,52.09,51.6,51.95,74674.0,51.1433,51.4098,50.9262,51.2716,74674.0
2024-08-30 10:30:00,52.02,52.24,51.58,51.6,63322.0,51.3407,51.5578,50.9064,50.9262,63322.0
2024-08-30 11:00:00,51.55,51.78,51.14,51.17,58883.0,50.8768,51.1038,50.4722,50.5018,58883.0
2024-08-30 11:30:00,51.12,51.13,50.88,51.0,40759.0,50.4524,50.4623,50.2156,50.334,40759.0
2024-08-30 12:00:00,50.84,51.19,50.6,50.64,26710.0,50.1761,50.5215,49.9392,49.9787,26710.0
2024-08-30 12:30:00,50.63,50.9,50.36,50.9,22425.0,49.9688,50.2353,49.7024,50.2353,22425.0
2024-08-30 13:00:00,50.85,51.02,50.63,50.66,14455.0,50.186,50.3537,49.9688,49.9984,14455.0
2024-08-30 13:30:00,50.68,50.97,50.63,50.87,24644.0,50.0182,50.3044,49.9688,50.2057,24644.0
2024-08-30 14:00:00,50.84,51.23,50.84,51.13,55944.0,50.1761,50.561,50.1761,50.4623,55944.0
2024-08-30 14:30:00,51.11,51.4,51.1,51.37,55413.0,50.4426,50.7288,50.4327,50.6992,55413.0
2024-08-30 15:00:00,51.33,51.68,51.22,51.67,77854.0,50.6597,51.0051,50.5511,50.9953,77854.0
2024-08-30 15:30:00,51.64,52.37,51.5,52.12,228591.0,50.9657,51.6861,50.8275,51.4394,228591.0
2024-09-03 09:30:00,50.81,51.62,50.32,50.65,211888.0,50.1465,50.9459,49.6629,49.9886,211888.0
2024-09-03 10:00:00,50.65,50.65,49.27,49.33,253113.0,49.9886,49.9886,48.6266,48.6858,253113.0
2024-09-03 10:30:00,49.36,49.41,48.53,48.76,365509.0,48.7154,48.7648,47.8963,48.1233,365509.0
2024-09-03 11:00:00,48.77,49.26,48.76,49.13,37458.0,48.1331,48.6167,48.1233,48.4884,37458.0
2024-09-03 11:30:00,49.11,49.11,48.65,48.68,33498.0,48.4687,48.4687,48.0147,48.0443,33498.0
2024-09-03 12:00:00,48.78,48.78,48.2,48.29,67330.0,48.143,48.143,47.5706,47.6594,67330.0
2024-09-03 12:30:00,48.25,48.26,47.9,47.93,119133.0,47.6199,47.6298,47.2745,47.3041,119133.0
2024-09-03 13:00:00,47.87,48.2,47.78,48.12,28446.0,47.2449,47.5706,47.1561,47.4916,28446.0
2024-09-03 13:30:00,48.07,48.23,47.72,47.72,26049.0,47.4423,47.6002,47.0968,47.0968,26049.0
2024-09-03 14:00:00,47.69,47.7,47.52,47.52,148766.0,47.0672,47.0771,46.8995,46.8995,148766.0
2024-09-03 14:30:00,47.51,47.67,47.46,47.5,197180.0,46.8896,47.0475,46.8402,46.8797,197180.0
2024-09-03 15:00:00,47.53,47.81,47.46,47.49,82455.0,46.9093,47.1857,46.8402,46.8698,82455.0
2024-09-03 15:30:00,47.56,47.63,47.03,47.39,374057.0,46.9389,47.008,46.4159,46.7712,374057.0
2024-09-04 09:30:00,46.88,47.52,46.56,47.46,153077.0,46.2678,46.8995,45.952,46.8402,153077.0
2024-09-04 10:00:00,47.38,47.7,46.28,47.63,248134.0,46.7613,47.0771,45.6756,47.008,248134.0
2024-09-04 10:30:00,47.71,48.62,47.59,48.51,152986.0,47.087,47.9851,46.9685,47.8765,152986.0
2024-09-04 11:00:00,48.62,48.63,47.73,47.74,63898.0,47.9851,47.995,47.1067,47.1166,63898.0
2024-09-04 11:30:00,47.75,47.83,47.47,47.54,76522.0,47.1264,47.2054,46.8501,46.9192,76522.0
2024-09-04 12:00:00,47.55,47.86,47.33,47.81,59770.0,46.9291,47.235,46.7119,47.1857,59770.0
2024-09-04 12:30:00,47.82,48.02,47.59,47.66,28673.0,47.1955,47.3929,46.9685,47.0376,28673.0
2024-09-04 13:00:00,47.7,47.72,47.35,47.35,5205.0,47.0771,47.0968,46.7317,46.7317,5205.0
2024-09-04 13:30:00,47.3,47.45,47.08,47.16,23979.0,46.6823,46.8304,46.4652,46.5442,23979.0
2024-09-04 14:00:00,47.11,47.22,46.82,47.21,54667.0,46.4948,46.6034,46.2086,46.5935,54667.0
2024-09-04 14:30:00,47.24,47.31,46.73,46.75,40748.0,46.6231,46.6922,46.1198,46.1395,40748.0
2024-09-04 15:00:00,46.74,47.05,46.65,47.05,93766.0,46.1296,46.4356,46.0408,46.4356,93766.0
2024-09-04 15:30:00,46.99,47.28,46.71,47.1,151774.0,46.3764,46.6626,46.1,46.4849,151774.0
2024-09-05 09:30:00,47.46,47.73,46.47,46.55,160793.0,46.8402,47.1067,45.8632,45.9421,160793.0
2024-09-05 10:00:00,46.69,47.79,46.69,47.07,119491.0,46.0803,47.1659,46.0803,46.4553,119491.0
2024-09-05 10:30:00,47.11,47.38,46.35,46.49,85024.0,46.4948,46.7613,45.7447,45.8829,85024.0
2024-09-05 11:00:00,46.48,46.7,45.92,45.93,87711.0,45.873,46.0902,45.3203,45.3302,87711.0
2024-09-05 11:30:00,45.92,46.02,45.72,45.8,78941.0,45.3203,45.419,45.123,45.2019,78941.0
2024-09-05 12:00:00,45.74,46.47,45.74,46.44,38683.0,45.1427,45.8632,45.1427,45.8336,38683.0
2024-09-05 12:30:00,46.35,46.4,46.1,46.4,21168.0,45.7447,45.7941,45.498,45.7941,21168.0
2024-09-05 13:00:00,46.3,46.3,46.1,46.1,5008.0,45.6954,45.6954,45.498,45.498,5008.0
2024-09-05 13:30:00,46.07,46.77,46.07,46.72,40198.0,45.4684,46.1592,45.4684,46.1099,40198.0
2024-09-05 14:00:00,46.78,46.83,46.54,46.59,26412.0,46.1691,46.2185,45.9323,45.9816,26412.0
2024-09-05 14:30:00,46.66,46.96,46.57,46.57,243843.0,46.0507,46.3468,45.9619,45.9619,243843.0
2024-09-05 15:00:00,46.48,46.49,46.15,46.45,54321.0,45.873,45.8829,45.5473,45.8434,54321.0
2024-09-05 15:30:00,46.43,46.65,46.0,46.38,178241.0,45.8237,46.0408,45.3993,45.7743,178241.0
2024-09-06 09:30:00,46.43,47.18,46.13,46.23,122348.0,45.8237,46.5639,45.5276,45.6263,122348.0
2024-09-06 10:00:00,46.26,46.26,44.48,44.49,523336.0,45.6559,45.6559,43.8992,43.909,523336.0
2024-09-06 10:30:00,44.55,44.79,43.9,43.99,345230.0,43.9682,44.2051,43.3267,43.4156,345230.0
2024-09-06 11:00:00,44.01,45.35,43.57,43.67,201186.0,43.4353,44.7578,43.001,43.0997,201186.0
2024-09-06 11:30:00,43.63,44.01,43.37,43.44,96611.0,43.0603,43.4353,42.8036,42.8727,96611.0
2024-09-06 12:00:00,43.42,43.81,43.36,43.4,66332.0,42.853,43.2379,42.7938,42.8333,66332.0
2024-09-06 12:30:00,43.41,43.88,43.2,43.83,127943.0,42.8431,43.307,42.6359,43.2576,127943.0
2024-09-06 13:00:00,43.78,44.48,43.7,44.16,35385.0,43.2083,43.8992,43.1293,43.5833,35385.0
2024-09-06 13:30:00,44.18,44.39,44.06,44.08,20171.0,43.6031,43.8103,43.4846,43.5044,20171.0
2024-09-06 14:00:00,44.1,44.12,43.59,43.68,38481.0,43.5241,43.5439,43.0208,43.1096,38481.0
2024-09-06 14:30:00,43.66,43.73,43.23,43.71,73499.0,43.0899,43.1589,42.6655,43.1392,73499.0
2024-09-06 15:00:00,43.76,44.24,43.76,44.14,125880.0,43.1886,43.6623,43.1886,43.5636,125880.0
2024-09-06 15:30:00,44.08,44.12,43.5,43.72,169155.0,43.5044,43.5439,42.9319,43.1491,169155.0
2024-09-09 09:30:00,43.88,44.32,43.5,44.17,327827.0,43.307,43.7412,42.9319,43.5932,327827.0
2024-09-09 10:00:00,44.27,45.03,44.24,44.9,166744.0,43.6919,44.442,43.6623,44.3137,166744.0
2024-09-09 10:30:00,44.6,44.69,44.24,44.24,56612.0,44.0176,44.1064,43.6623,43.6623,56612.0
2024-09-09 11:00:00,44.21,44.39,43.98,44.37,85265.0,43.6327,43.8103,43.4057,43.7906,85265.0
2024-09-09 11:30:00,44.39,44.89,44.33,44.81,61023.0,43.8103,44.3038,43.7511,44.2248,61023.0
2024-09-09 12:00:00,44.77,45.06,44.75,44.88,62729.0,44.1854,44.4716,44.1656,44.2939,62729.0
2024-09-09 12:30:00,44.93,45.13,44.9,45.13,74022.0,44.3433,44.5407,44.3137,44.5407,74022.0
2024-09-09 13:00:00,45.06,45.08,44.76,44.85,19835.0,44.4716,44.4913,44.1755,44.2643,19835.0
2024-09-09 13:30:00,44.72,44.73,44.24,44.25,34939.0,44.136,44.1459,43.6623,43.6722,34939.0
2024-09-09 14:00:00,44.29,44.43,44.18,44.26,26531.0,43.7116,43.8498,43.6031,43.682,26531.0
2024-09-09 14:30:00,44.27,44.33,43.99,44.07,28450.0,43.6919,43.7511,43.4156,43.4945,28450.0
2024-09-09 15:00:00,44.01,44.36,43.97,44.34,39659.0,43.4353,43.7807,43.3958,43.761,39659.0
2024-09-09 15:30:00,44.3,44.3,43.93,44.04,290123.0,43.7215,43.7215,43.3563,43.4649,290123.0
2024-09-10 09:30:00,44.15,44.26,43.48,43.6,326233.0,43.5735,43.682,42.9122,43.0306,326233.0
2024-09-10 10:00:00,43.57,43.62,42.84,43.26,139765.0,43.001,43.0504,42.2806,42.6951,139765.0
2024-09-10 10:30:00,43.23,43.51,42.96,43.32,62908.0,42.6655,42.9418,42.399,42.7543,62908.0
2024-09-10 11:00:00,43.27,43.71,43.22,43.68,26846.0,42.705,43.1392,42.6556,43.1096,26846.0
2024-09-10 11:30:00,43.69,43.69,42.64,42.65,85242.0,43.1195,43.1195,42.0832,42.093,85242.0
2024-09-10 12:00:00,42.61,42.67,42.35,42.42,68167.0,42.0536,42.1128,41.797,41.8661,68167.0
2024-09-10 12:30:00,42.37,42.84,42.37,42.62,65373.0,41.8167,42.2806,41.8167,42.0634,65373.0
2024-09-10 13:00:00,42.6,43.03,42.59,42.82,126836.0,42.0437,42.4681,42.0338,42.2608,126836.0
2024-09-10 13:30:00,42.84,43.09,42.83,43.06,45701.0,42.2806,42.5273,42.2707,42.4977,45701.0
2024-09-10 14:00:00,43.1,43.7,43.1,43.7,89606.0,42.5372,43.1293,42.5372,43.1293,89606.0
2024-09-10 14:30:00,43.69,43.88,43.65,43.78,38785.0,43.1195,43.307,43.08,43.2083,38785.0
2024-09-10 15:00:00,43.74,43.99,43.64,43.94,148865.0,43.1688,43.4156,43.0701,43.3662,148865.0
2024-09-10 15:30:00,43.86,44.05,43.54,43.94,151804.0,43.2872,43.4748,42.9714,43.3662,151804.0
2024-09-11 09:30:00,43.37,43.37,42.56,42.62,141178.0,42.8036,42.8036,42.0042,42.0634,141178.0
2024-09-11 10:00:00,42.6,42.73,41.54,41.65,201498.0,42.0437,42.172,40.9975,41.1061,201498.0
2024-09-11 10:30:00,41.61,41.84,41.33,41.84,275638.0,41.0666,41.2936,40.7903,41.2936,275638.0
2024-09-11 11:00:00,41.83,42.33,41.7,42.31,96142.0,41.2838,41.7772,41.1555,41.7575,96142.0
2024-09-11 11:30:00,42.37,42.84,42.15,42.45,120471.0,41.8167,42.2806,41.5996,41.8957,120471.0
2024-09-11 12:00:00,42.42,43.1,42.4,43.1,91145.0,41.8661,42.5372,41.8463,42.5372,91145.0
2024-09-11 12:30:00,43.12,43.41,43.08,43.27,56948.0,42.5569,42.8431,42.5174,42.705,56948.0
2024-09-11 13:00:00,43.3,43.84,43.3,43.69,207951.0,42.7346,43.2675,42.7346,43.1195,207951.0
2024-09-11 13:30:00,43.62,44.11,43.62,43.75,54016.0,43.0504,43.534,43.0504,43.1787,54016.0
2024-09-11 14:00:00,43.73,43.88,43.57,43.87,28589.0,43.1589,43.307,43.001,43.2971,28589.0
2024-09-11 14:30:00,43.88,44.4,43.87,44.01,74946.0,43.307,43.8202,43.2971,43.4353,74946.0
2024-09-11 15:00:00,43.97,44.33,43.83,44.3,190235.0,43.3958,43.7511,43.2576,43.7215,190235.0
2024-09-11 15:30:00,44.25,44.5,44.09,44.27,93088.0,43.6722,43.9189,43.5142,43.6919,93088.0
2024-09-12 09:30:00,44.93,45.5,43.97,44.24,143721.0,44.3433,44.9058,43.3958,43.6623,143721.0
2024-09-12 10:00:00,44.29,45.19,44.05,45.16,106592.0,43.7116,44.5999,43.4748,44.5703,106592.0
2024-09-12 10:30:00,45.23,45.7,45.14,45.15,300534.0,44.6394,45.1032,44.5505,44.5604,300534.0
2024-09-12 11:00:00,45.07,45.76,45.07,45.69,218808.0,44.4814,45.1624,44.4814,45.0934,218808.0
2024-09-12 11:30:00,45.71,45.93,45.21,45.31,75180.0,45.1131,45.3302,44.6196,44.7183,75180.0
2024-09-12 12:00:00,45.26,45.5,45.26,45.34,12146.0,44.669,44.9058,44.669,44.7479,12146.0
2024-09-12 12:30:00,45.34,45.95,45.2,45.9,23918.0,44.7479,45.35,44.6097,45.3006,23918.0
2024-09-12 13:00:00,45.9,45.98,45.71,45.92,57779.0,45.3006,45.3796,45.1131,45.3203,57779.0
2024-09-12 13:30:00,45.95,46.7,45.95,46.64,93921.0,45.35,46.0902,45.35,46.0309,93921.0
2024-09-12 14:00:00,46.65,46.65,46.07,46.19,41195.0,46.0408,46.0408,45.4684,45.5868,41195.0
2024-09-12 14:30:00,46.2,46.22,45.55,45.97,39632.0,45.5967,45.6164,44.9552,45.3697,39632.0
2024-09-12 15:00:00,45.94,46.15,45.82,46.07,22665.0,45.3401,45.5473,45.2217,45.4684,22665.0
2024-09-12 15:30:00,45.99,46.02,45.72,45.95,124756.0,45.3894,45.419,45.123,45.35,124756.0
2024-09-13 09:30:00,47.52,48.39,47.46,48.29,353378.0,46.8995,47.7581,46.8402,47.6594,353378.0
2024-09-13 10:00:00,48.31,48.94,47.84,48.67,475715.0,47.6791,48.3009,47.2153,48.0344,475715.0
2024-09-13 10:30:00,48.75,49.13,48.41,48.86,89605.0,48.1134,48.4884,47.7778,48.222,89605.0
2024-09-13 11:00:00,48.78,49.02,48.43,48.86,174787.0,48.143,48.3799,47.7976,48.222,174787.0
2024-09-13 11:30:00,48.82,49.43,48.79,49.4,277909.0,48.1825,48.7845,48.1529,48.7549,277909.0
2024-09-13 12:00:00,49.41,49.57,49.27,49.3,134219.0,48.7648,48.9227,48.6266,48.6562,134219.0
2024-09-13 12:30:00,49.29,49.38,49.08,49.28,84117.0,48.6463,48.7352,48.4391,48.6365,84117.0
2024-09-13 13:00:00,49.29,49.47,49.26,49.33,54647.0,48.6463,48.824,48.6167,48.6858,54647.0
2024-09-13 13:30:00,49.38,49.49,48.96,48.98,65292.0,48.7352,48.8437,48.3206,48.3404,65292.0
2024-09-13 14:00:00,49.05,49.12,48.6,48.82,85483.0,48.4095,48.4786,47.9653,48.1825,85483.0
2024-09-13 14:30:00,48.8,49.17,48.76,48.91,98008.0,48.1627,48.5279,48.1233,48.2713,98008.0
2024-09-13 15:00:00,48.82,48.98,48.56,48.97,267502.0,48.1825,48.3404,47.9259,48.3305,267502.0
2024-09-13 15:30:00,48.94,49.42,48.92,49.34,225037.0,48.3009,48.7746,48.2812,48.6957,225037.0
2024-09-16 09:30:00,49.83,50.31,48.98,49.94,220654.0,49.1793,49.653,48.3404,49.2879,220654.0
2024-09-16 10:00:00,50.0,50.21,49.27,49.34,105611.0,49.3471,49.5543,48.6266,48.6957,105611.0
2024-09-16 10:30:00,49.32,49.44,48.85,49.24,113517.0,48.6759,48.7944,48.2121,48.597,113517.0
2024-09-16 11:00:00,49.1,49.55,48.98,49.23,32200.0,48.4588,48.9029,48.3404,48.5871,32200.0
2024-09-16 11:30:00,49.14,49.57,49.08,49.5,28125.0,48.4983,48.9227,48.4391,48.8536,28125.0
2024-09-16 12:00:00,49.49,49.78,49.23,49.75,87694.0,48.8437,49.1299,48.5871,49.1003,87694.0
2024-09-16 12:30:00,49.8,49.86,49.56,49.73,57565.0,49.1497,49.2089,48.9128,49.0806,57565.0
2024-09-16 13:00:00,49.77,49.8,49.57,49.6,17389.0,49.1201,49.1497,48.9227,48.9523,17389.0
2024-09-16 13:30:00,49.62,49.89,49.59,49.81,70790.0,48.972,49.2385,48.9424,49.1595,70790.0
2024-09-16 14:00:00,49.8,49.94,49.68,49.86,71332.0,49.1497,49.2879,49.0312,49.2089,71332.0
2024-09-16 14:30:00,49.85,50.02,49.7,50.02,25366.0,49.199,49.3668,49.051,49.3668,25366.0
2024-09-16 15:00:00,50.01,50.01,49.6,49.71,59204.0,49.3569,49.3569,48.9523,49.0609,59204.0
2024-09-16 15:30:00,49.73,50.03,49.66,49.89,141007.0,49.0806,49.3767,49.0115,49.2385,141007.0
2024-09-17 09:30:00,51.15,51.33,50.64,50.65,461829.0,50.4821,50.6597,49.9787,49.9886,461829.0
2024-09-17 10:00:00,50.71,52.1,50.65,51.8,110766.0,50.0478,51.4196,49.9886,51.1236,110766.0
2024-09-17 10:30:00,51.82,52.33,51.66,51.88,92250.0,51.1433,51.6466,50.9854,51.2025,92250.0
2024-09-17 11:00:00,51.97,52.52,51.94,52.52,88426.0,51.2913,51.8342,51.2617,51.8342,88426.0
2024-09-17 11:30:00,52.45,52.69,52.04,52.1,63460.0,51.7651,52.0019,51.3604,51.4196,63460.0
2024-09-17 12:00:00,52.01,52.1,51.47,51.77,146673.0,51.3308,51.4196,50.7979,51.094,146673.0
2024-09-17 12:30:00,51.7,51.75,50.65,50.71,74279.0,51.0249,51.0742,49.9886,50.0478,74279.0
2024-09-17 13:00:00,50.67,51.23,50.44,51.06,67786.0,50.0083,50.561,49.7813,50.3932,67786.0
2024-09-17 13:30:00,51.22,51.33,50.63,51.26,39615.0,50.5511,50.6597,49.9688,50.5906,39615.0
2024-09-17 14:00:00,51.28,51.37,50.89,51.11,21240.0,50.6104,50.6992,50.2254,50.4426,21240.0
2024-09-17 14:30:00,51.11,51.29,50.91,51.18,42251.0,50.4426,50.6202,50.2452,50.5117,42251.0
2024-09-17 15:00:00,51.17,51.32,50.61,50.93,29520.0,50.5018,50.6498,49.9491,50.2649,29520.0
2024-09-17 15:30:00,50.9,51.02,50.63,51.01,97260.0,50.2353,50.3537,49.9688,50.3439,97260.0
2024-09-18 09:30:00,50.98,51.66,50.76,51.13,169506.0,50.3143,50.9854,50.0971,50.4623,169506.0
2024-09-18 10:00:00,51.17,51.17,50.67,51.06,57596.0,50.5018,50.5018,50.0083,50.3932,57596.0
2024-09-18 10:30:00,50.94,51.18,50.47,51.18,48906.0,50.2748,50.5117,49.8109,50.5117,48906.0
2024-09-18 11:00:00,51.23,51.32,50.69,50.83,13203.0,50.561,50.6498,50.0281,50.1662,13203.0
2024-09-18 11:30:00,50.76,50.84,50.31,50.47,17049.0,50.0971,50.1761,49.653,49.8109,17049.0
2024-09-18 12:00:00,50.38,50.74,50.23,50.74,30805.0,49.7221,50.0774,49.5741,50.0774,30805.0
2024-09-18 12:30:00,50.66,50.81,50.54,50.75,24060.0,49.9984,50.1465,49.88,50.0873,24060.0
2024-09-18 13:00:00,50.75,50.92,50.61,50.92,75254.0,50.0873,50.2551,49.9491,50.2551,75254.0
2024-09-18 13:30:00,50.95,51.27,50.87,50.95,87770.0,50.2847,50.6005,50.2057,50.2847,87770.0
2024-09-18 14:00:00,50.83,54.5,50.5,54.0,1141877.0,50.1662,53.7883,49.8405,53.2948,1141877.0
2024-09-18 14:30:00,54.03,54.89,52.5,53.06,518622.0,53.3244,54.1732,51.8144,52.3671,518622.0
2024-09-18 15:00:00,52.73,53.23,51.46,52.54,202886.0,52.0414,52.5349,50.788,51.8539,202886.0
2024-09-18 15:30:00,52.49,52.78,50.88,51.06,239131.0,51.8046,52.0908,50.2156,50.3932,239131.0
2024-09-19 09:30:00,54.79,54.79,52.52,53.45,465995.0,54.0745,54.0745,51.8342,52.752,465995.0
2024-09-19 10:00:00,53.46,53.95,52.94,53.95,172852.0,52.7619,53.2455,52.2487,53.2455,172852.0
2024-09-19 10:30:00,53.94,54.41,53.03,53.09,199792.0,53.2356,53.6995,52.3375,52.3967,199792.0
2024-09-19 11:00:00,53.02,53.82,53.0,53.81,81415.0,52.3276,53.1172,52.3079,53.1073,81415.0
2024-09-19 11:30:00,53.82,53.83,53.49,53.6,71578.0,53.1172,53.1271,52.7915,52.9001,71578.0
2024-09-19 12:00:00,53.63,54.14,53.63,53.97,68839.0,52.9297,53.433,52.9297,53.2652,68839.0
2024-09-19 12:30:00,54.0,54.3,53.94,54.23,33268.0,53.2948,53.5909,53.2356,53.5218,33268.0
2024-09-19 13:00:00,54.27,54.37,54.06,54.1,43917.0,53.5613,53.66,53.354,53.3935,43917.0
2024-09-19 13:30:00,54.1,54.36,54.1,54.25,29348.0,53.3935,53.6501,53.3935,53.5416,29348.0
2024-09-19 14:00:00,54.3,54.34,53.59,54.13,33314.0,53.5909,53.6304,52.8902,53.4231,33314.0
2024-09-19 14:30:00,54.17,54.37,53.99,54.22,46409.0,53.4626,53.66,53.285,53.512,46409.0
2024-09-19 15:00:00,54.24,54.32,53.69,53.89,50024.0,53.5317,53.6107,52.9889,53.1863,50024.0
2024-09-19 15:30:00,53.92,54.28,53.82,54.23,142524.0,53.2159,53.5712,53.1172,53.5218,142524.0
2024-09-20 09:30:00,53.85,53.85,52.68,52.92,193451.0,53.1468,53.1468,51.9921,52.2289,193451.0
2024-09-20 10:00:00,52.91,53.57,52.67,53.45,180592.0,52.2191,52.8704,51.9822,52.752,180592.0
2024-09-20 10:30:00,53.44,53.66,53.25,53.25,29912.0,52.7421,52.9593,52.5546,52.5546,29912.0
2024-09-20 11:00:00,53.2,53.2,52.54,52.6,66273.0,52.5053,52.5053,51.8539,51.9131,66273.0
2024-09-20 11:30:00,52.52,53.23,52.23,53.08,86422.0,51.8342,52.5349,51.5479,52.3868,86422.0
2024-09-20 12:00:00,52.91,53.25,52.9,53.18,49277.0,52.2191,52.5546,52.2092,52.4855,49277.0
2024-09-20 12:30:00,53.14,53.37,53.02,53.16,20285.0,52.4461,52.6731,52.3276,52.4658,20285.0
2024-09-20 13:00:00,53.16,53.42,53.06,53.11,12628.0,52.4658,52.7224,52.3671,52.4165,12628.0
2024-09-20 13:30:00,53.13,53.3,52.9,53.05,22567.0,52.4362,52.604,52.2092,52.3572,22567.0
2024-09-20 14:00:00,53.04,53.04,52.71,52.71,11696.0,52.3474,52.3474,52.0217,52.0217,11696.0
2024-09-20 14:30:00,52.68,53.0,52.51,52.91,27621.0,51.9921,52.3079,51.8243,52.2191,27621.0
2024-09-20 15:00:00,52.9,53.09,52.71,53.02,50080.0,52.2092,52.3967,52.0217,52.3276,50080.0
2024-09-20 15:30:00,53.03,53.18,52.34,52.48,132195.0,52.3375,52.4855,51.6565,51.7947,132195.0
2024-09-23 09:30:00,53.16,53.5,52.33,52.9,223181.0,52.4658,52.8014,51.6466,52.2092,223181.0
2024-09-23 10:00:00,52.99,53.17,52.39,52.49,81680.0,52.298,52.4757,51.7059,51.8046,81680.0
2024-09-23 10:30:00,52.49,52.57,51.78,51.78,178081.0,51.8046,51.8835,51.1038,51.1038,178081.0
2024-09-23 11:00:00,51.83,51.83,51.33,51.53,58442.0,51.1532,51.1532,50.6597,50.8571,58442.0
2024-09-23 11:30:00,51.56,51.94,51.52,51.89,40809.0,50.8867,51.2617,50.8472,51.2124,40809.0
2024-09-23 12:00:00,51.81,51.9,51.48,51.52,45844.0,51.1334,51.2223,50.8077,50.8472,45844.0
2024-09-23 12:30:00,51.5,51.89,51.38,51.83,57095.0,50.8275,51.2124,50.709,51.1532,57095.0
2024-09-23 13:00:00,51.82,51.98,51.67,51.91,42909.0,51.1433,51.3012,50.9953,51.2321,42909.0
2024-09-23 13:30:00,51.93,52.07,51.92,51.94,29839.0,51.2519,51.39,51.242,51.2617,29839.0
2024-09-23 14:00:00,51.94,52.05,51.79,51.95,13571.0,51.2617,51.3703,51.1137,51.2716,13571.0
2024-09-23 14:30:00,51.94,52.12,51.91,51.99,29927.0,51.2617,51.4394,51.2321,51.3111,29927.0
2024-09-23 15:00:00,51.91,52.16,51.91,52.09,35667.0,51.2321,51.4789,51.2321,51.4098,35667.0
2024-09-23 15:30:00,52.08,52.17,51.79,51.86,92249.0,51.3999,51.4887,51.1137,51.1828,92249.0
2024-09-24 09:30:00,52.36,52.63,52.15,52.3,135814.0,51.6762,51.9427,51.469,51.617,135814.0
2024-09-24 10:00:00,52.19,52.29,51.6,51.63,127706.0,51.5085,51.6072,50.9262,50.9558,127706.0
2024-09-24 10:30:00,51.63,51.77,50.95,51.67,130676.0,50.9558,51.094,50.2847,50.9953,130676.0
2024-09-24 11:00:00,51.67,52.09,51.53,51.91,49652.0,50.9953,51.4098,50.8571,51.2321,49652.0
2024-09-24 11:30:00,51.94,52.08,51.62,51.69,242437.0,51.2617,51.3999,50.9459,51.015,242437.0
2024-09-24 12:00:00,51.73,51.96,51.73,51.81,84719.0,51.0545,51.2815,51.0545,51.1334,84719.0
2024-09-24 12:30:00,51.79,52.14,51.79,52.05,33938.0,51.1137,51.4591,51.1137,51.3703,33938.0
2024-09-24 13:00:00,51.99,52.3,51.95,52.13,46427.0,51.3111,51.617,51.2716,51.4493,46427.0
2024-09-24 13:30:00,52.17,52.32,52.1,52.19,51159.0,51.4887,51.6368,51.4196,51.5085,51159.0
2024-09-24 14:00:00,52.19,52.29,52.06,52.2,38289.0,51.5085,51.6072,51.3802,51.5183,38289.0
2024-09-24 14:30:00,52.14,52.4,51.95,52.12,200588.0,51.4591,51.7157,51.2716,51.4394,200588.0
2024-09-24 15:00:00,52.11,52.3,52.05,52.28,150197.0,51.4295,51.617,51.3703,51.5973,150197.0
2024-09-24 15:30:00,52.28,52.29,52.04,52.07,125931.0,51.5973,51.6072,51.3604,51.39,125931.0
2024-09-25 09:30:00,51.83,52.04,51.01,51.23,126104.0,51.3446,51.5526,50.5323,50.7502,126104.0
2024-09-25 10:00:00,51.33,51.63,50.94,51.11,104022.0,50.8493,51.1465,50.4629,50.6313,104022.0
2024-09-25 10:30:00,51.17,51.62,51.14,51.46,56384.0,50.6908,51.1365,50.661,50.978,56384.0
2024-09-25 11:00:00,51.47,51.58,51.01,51.01,47560.0,50.988,51.0969,50.5323,50.5323,47560.0
2024-09-25 11:30:00,51.01,51.15,50.86,50.9,40939.0,50.5323,50.6709,50.3837,50.4233,40939.0
2024-09-25 12:00:00,50.92,51.1,50.72,50.72,37644.0,50.4431,50.6214,50.245,50.245,37644.0
2024-09-25 12:30:00,50.74,50.79,50.48,50.5,79008.0,50.2648,50.3143,50.0072,50.027,79008.0
2024-09-25 13:00:00,50.5,50.6,50.23,50.26,270726.0,50.027,50.1261,49.7596,49.7893,270726.0
2024-09-25 13:30:00,50.23,50.35,49.91,50.35,88711.0,49.7596,49.8784,49.4426,49.8784,88711.0
2024-09-25 14:00:00,50.34,50.34,50.04,50.21,33627.0,49.8685,49.8685,49.5713,49.7398,33627.0
2024-09-25 14:30:00,50.29,50.52,50.2,50.24,97696.0,49.819,50.0468,49.7298,49.7695,97696.0
2024-09-25 15:00:00,50.24,50.5,50.23,50.29,45100.0,49.7695,50.027,49.7596,49.819,45100.0
2024-09-25 15:30:00,50.27,50.27,49.87,50.02,151483.0,49.7992,49.7992,49.4029,49.5515,151483.0
2024-09-26 09:30:00,51.94,52.08,51.32,51.53,257017.0,51.4536,51.5922,50.8394,51.0474,257017.0
2024-09-26 10:00:00,51.55,52.31,50.89,51.03,501359.0,51.0672,51.8201,50.4134,50.5521,501359.0
2024-09-26 10:30:00,51.05,51.47,50.59,50.64,168422.0,50.5719,50.988,50.1162,50.1657,168422.0
2024-09-26 11:00:00,50.6,51.28,50.47,51.14,75835.0,50.1261,50.7997,49.9973,50.661,75835.0
2024-09-26 11:30:00,51.12,51.66,51.12,51.6,43961.0,50.6412,51.1762,50.6412,51.1167,43961.0
2024-09-26 12:00:00,51.59,51.6,51.16,51.16,19701.0,51.1068,51.1167,50.6809,50.6809,19701.0
2024-09-26 12:30:00,51.06,51.27,51.03,51.05,18060.0,50.5818,50.7898,50.5521,50.5719,18060.0
2024-09-26 13:00:00,51.04,51.26,50.67,50.97,35432.0,50.562,50.7799,50.1954,50.4926,35432.0
2024-09-26 13:30:00,51.02,51.2,50.94,51.18,20206.0,50.5422,50.7205,50.4629,50.7007,20206.0
2024-09-26 14:00:00,51.19,51.25,51.03,51.17,22436.0,50.7106,50.77,50.5521,50.6908,22436.0
2024-09-26 14:30:00,51.14,51.25,51.0,51.19,11792.0,50.661,50.77,50.5224,50.7106,11792.0
2024-09-26 15:00:00,51.17,51.35,50.93,50.98,33330.0,50.6908,50.8691,50.453,50.5025,33330.0
2024-09-26 15:30:00,50.91,51.02,50.74,50.75,79069.0,50.4332,50.5422,50.2648,50.2747,79069.0
2024-09-27 09:30:00,52.17,52.47,51.55,51.92,109848.0,51.6814,51.9786,51.0672,51.4337,109848.0
2024-09-27 10:00:00,51.94,52.84,51.52,52.68,224141.0,51.4536,52.3451,51.0375,52.1866,224141.0
2024-09-27 10:30:00,52.74,53.32,52.65,53.1,69326.0,52.2461,52.8206,52.1569,52.6027,69326.0
2024-09-27 11:00:00,53.06,53.12,52.82,52.98,63841.0,52.5631,52.6225,52.3253,52.4838,63841.0
2024-09-27 11:30:00,52.96,53.18,52.87,52.99,43308.0,52.464,52.6819,52.3748,52.4937,43308.0
2024-09-27 12:00:00,52.79,52.84,52.23,52.28,120648.0,52.2956,52.3451,51.7408,51.7904,120648.0
2024-09-27 12:30:00,52.2,52.36,52.1,52.22,27694.0,51.7111,51.8696,51.6121,51.7309,27694.0
2024-09-27 13:00:00,52.24,52.35,51.82,52.2,23975.0,51.7507,51.8597,51.3347,51.7111,23975.0
2024-09-27 13:30:00,52.2,52.25,51.95,52.15,19191.0,51.7111,51.7606,51.4635,51.6616,19191.0
2024-09-27 14:00:00,52.1,52.11,51.47,51.48,36501.0,51.6121,51.622,50.988,50.9979,36501.0
2024-09-27 14:30:00,51.44,52.02,51.23,51.95,66921.0,50.9582,51.5328,50.7502,51.4635,66921.0
2024-09-27 15:00:00,51.95,51.96,51.53,51.68,26282.0,51.4635,51.4734,51.0474,51.196,26282.0
2024-09-27 15:30:00,51.62,51.99,51.47,51.72,70816.0,51.1365,51.5031,50.988,51.2356,70816.0
2024-09-30 09:30:00,51.03,52.25,51.03,52.01,253985.0,50.5521,51.7606,50.5521,51.5229,253985.0
2024-09-30 10:00:00,52.05,52.45,51.86,51.86,65668.0,51.5625,51.9588,51.3743,51.3743,65668.0
2024-09-30 10:30:00,51.95,52.54,51.91,52.12,47540.0,51.4635,52.0479,51.4238,51.6319,47540.0
2024-09-30 11:00:00,52.18,52.61,52.18,52.28,27227.0,51.6913,52.1173,51.6913,51.7904,27227.0
2024-09-30 11:30:00,52.26,52.26,51.8,51.99,24732.0,51.7706,51.7706,51.3149,51.5031,24732.0
2024-09-30 12:00:00,51.92,52.3,51.83,52.3,30704.0,51.4337,51.8102,51.3446,51.8102,30704.0
2024-09-30 12:30:00,52.24,52.35,52.19,52.3,28205.0,51.7507,51.8597,51.7012,51.8102,28205.0
2024-09-30 13:00:00,52.16,52.34,51.99,51.99,38690.0,51.6715,51.8498,51.5031,51.5031,38690.0
2024-09-30 13:30:00,51.95,52.28,51.9,52.0,52838.0,51.4635,51.7904,51.4139,51.513,52838.0
2024-09-30 14:00:00,51.9,51.91,50.49,51.04,531156.0,51.4139,51.4238,50.0171,50.562,531156.0
2024-09-30 14:30:00,50.96,51.66,50.75,51.34,133174.0,50.4827,51.1762,50.2747,50.8592,133174.0
2024-09-30 15:00:00,51.2,51.55,51.04,51.55,67375.0,50.7205,51.0672,50.562,51.0672,67375.0
2024-09-30 15:30:00,51.51,52.36,51.45,52.15,215309.0,51.0276,51.8696,50.9681,51.6616,215309.0
2024-10-01 09:30:00,51.6,51.72,49.66,50.22,337389.0,51.1167,51.2356,49.1949,49.7497,337389.0
2024-10-01 10:00:00,50.09,50.72,48.89,49.28,450672.0,49.6209,50.245,48.4321,48.8185,450672.0
2024-10-01 10:30:00,49.4,49.84,49.05,49.84,80053.0,48.9373,49.3732,48.5906,49.3732,80053.0
2024-10-01 11:00:00,49.82,49.9,48.99,49.64,75033.0,49.3534,49.4327,48.5312,49.1751,75033.0
2024-10-01 11:30:00,49.65,50.22,49.63,49.72,55952.0,49.185,49.7497,49.1652,49.2543,55952.0
2024-10-01 12:00:00,49.7,50.11,49.59,49.94,32434.0,49.2345,49.6407,49.1256,49.4723,32434.0
2024-10-01 12:30:00,49.94,50.0,49.32,49.99,75385.0,49.4723,49.5317,48.8581,49.5218,75385.0
2024-10-01 13:00:00,49.88,49.92,49.02,49.14,49950.0,49.4128,49.4525,48.5609,48.6798,49950.0
2024-10-01 13:30:00,49.13,50.05,49.1,50.05,45625.0,48.6699,49.5813,48.6401,49.5813,45625.0
2024-10-01 14:00:00,50.11,50.52,50.06,50.49,42625.0,49.6407,50.0468,49.5912,50.0171,42625.0
2024-10-01 14:30:00,50.52,50.64,50.12,50.33,30469.0,50.0468,50.1657,49.6506,49.8586,30469.0
2024-10-01 15:00:00,50.28,50.36,50.16,50.24,12685.0,49.8091,49.8883,49.6902,49.7695,12685.0
2024-10-01 15:30:00,50.23,50.23,49.69,49.96,69638.0,49.7596,49.7596,49.2246,49.4921,69638.0
2024-10-02 09:30:00,49.32,49.89,48.85,49.61,105930.0,48.8581,49.4227,48.3925,49.1454,105930.0
2024-10-02 10:00:00,49.56,50.54,49.56,50.1,119933.0,49.0958,50.0667,49.0958,49.6308,119933.0
2024-10-02 10:30:00,50.02,50.37,49.71,49.73,60697.0,49.5515,49.8983,49.2444,49.2642,60697.0
2024-10-02 11:00:00,49.66,50.04,49.64,49.91,109636.0,49.1949,49.5713,49.1751,49.4426,109636.0
2024-10-02 11:30:00,49.99,50.17,49.88,50.14,38713.0,49.5218,49.7001,49.4128,49.6704,38713.0
2024-10-02 12:00:00,50.15,50.26,49.82,49.92,25157.0,49.6803,49.7893,49.3534,49.4525,25157.0
2024-10-02 12:30:00,49.81,49.88,49.66,49.68,20220.0,49.3435,49.4128,49.1949,49.2147,20220.0
2024-10-02 13:00:00,49.59,49.67,49.5,49.63,20717.0,49.1256,49.2048,49.0364,49.1652,20717.0
2024-10-02 13:30:00,49.5,50.05,49.4,50.01,44560.0,49.0364,49.5813,48.9373,49.5416,44560.0
2024-10-02 14:00:00,49.98,50.05,49.55,49.66,31111.0,49.5119,49.5813,49.0859,49.1949,31111.0
2024-10-02 14:30:00,49.73,49.89,49.73,49.83,25297.0,49.2642,49.4227,49.2642,49.3633,25297.0
2024-10-02 15:00:00,49.8,49.87,49.71,49.72,7025.0,49.3336,49.4029,49.2444,49.2543,7025.0
2024-10-02 15:30:00,49.65,49.85,49.59,49.75,79459.0,49.185,49.3831,49.1256,49.2841,79459.0
2024-10-03 09:30:00,48.77,49.11,48.08,48.62,170637.0,48.3132,48.6501,47.6297,48.1646,170637.0
2024-10-03 10:00:00,48.72,49.44,48.43,48.66,136794.0,48.2637,48.977,47.9764,48.2043,136794.0
2024-10-03 10:30:00,48.58,48.89,48.11,48.32,105822.0,48.125,48.4321,47.6594,47.8675,105822.0
2024-10-03 11:00:00,48.32,48.86,48.25,48.62,17080.0,47.8675,48.4024,47.7981,48.1646,17080.0
2024-10-03 11:30:00,48.75,49.31,48.75,49.22,21266.0,48.2934,48.8482,48.2934,48.759,21266.0
2024-10-03 12:00:00,49.14,49.42,49.09,49.35,68182.0,48.6798,48.9572,48.6302,48.8878,68182.0
2024-10-03 12:30:00,49.12,49.13,48.3,48.43,55630.0,48.66,48.6699,47.8476,47.9764,55630.0
2024-10-03 13:00:00,48.41,48.6,48.12,48.12,115838.0,47.9566,48.1448,47.6693,47.6693,115838.0
2024-10-03 13:30:00,48.1,48.4,48.04,48.37,49509.0,47.6495,47.9467,47.5901,47.917,49509.0
2024-10-03 14:00:00,48.39,48.81,48.27,48.69,49911.0,47.9368,48.3529,47.8179,48.234,49911.0
2024-10-03 14:30:00,48.63,48.66,48.44,48.44,13243.0,48.1746,48.2043,47.9863,47.9863,13243.0
2024-10-03 15:00:00,48.4,48.59,48.35,48.52,20001.0,47.9467,48.1349,47.8972,48.0656,20001.0
2024-10-03 15:30:00,48.5,48.78,48.33,48.71,78728.0,48.0458,48.3231,47.8774,48.2538,78728.0
2024-10-04 09:30:00,50.79,51.25,50.0,50.44,342664.0,50.3143,50.77,49.5317,49.9676,342664.0
2024-10-04 10:00:00,50.36,50.8,49.72,49.77,122160.0,49.8883,50.3242,49.2543,49.3039,122160.0
2024-10-04 10:30:00,49.84,50.54,49.48,50.54,119323.0,49.3732,50.0667,49.0166,50.0667,119323.0
2024-10-04 11:00:00,50.55,50.76,49.78,49.9,112619.0,50.0766,50.2846,49.3138,49.4327,112619.0
2024-10-04 11:30:00,49.82,50.42,49.8,50.42,52905.0,49.3534,49.9478,49.3336,49.9478,52905.0
2024-10-04 12:00:00,50.47,50.68,50.31,50.44,48134.0,49.9973,50.2054,49.8388,49.9676,48134.0
2024-10-04 12:30:00,50.41,50.85,50.28,50.8,34238.0,49.9379,50.3738,49.8091,50.3242,34238.0
2024-10-04 13:00:00,50.79,50.88,50.5,50.5,29345.0,50.3143,50.4035,50.027,50.027,29345.0
2024-10-04 13:30:00,50.51,50.72,50.16,50.24,28246.0,50.0369,50.245,49.6902,49.7695,28246.0
2024-10-04 14:00:00,50.26,50.5,50.13,50.44,27739.0,49.7893,50.027,49.6605,49.9676,27739.0
2024-10-04 14:30:00,50.4,50.65,50.34,50.65,20212.0,49.928,50.1756,49.8685,50.1756,20212.0
2024-10-04 15:00:00,50.64,50.71,50.47,50.69,16801.0,50.1657,50.2351,49.9973,50.2153,16801.0
2024-10-04 15:30:00,50.65,50.86,50.6,50.76,104168.0,50.1756,50.3837,50.1261,50.2846,104168.0
2024-10-07 09:30:00,50.39,50.4,49.48,49.54,568335.0,49.9181,49.928,49.0166,49.076,568335.0
2024-10-07 10:00:00,49.55,50.17,49.45,49.87,83790.0,49.0859,49.7001,48.9869,49.4029,83790.0
2024-10-07 10:30:00,49.88,49.91,49.54,49.78,90293.0,49.4128,49.4426,49.076,49.3138,90293.0
2024-10-07 11:00:00,49.59,49.98,49.43,49.89,74742.0,49.1256,49.5119,48.9671,49.4227,74742.0
2024-10-07 11:30:00,49.8,49.84,49.5,49.54,26539.0,49.3336,49.3732,49.0364,49.076,26539.0
2024-10-07 12:00:00,49.53,49.73,49.39,49.64,29801.0,49.0661,49.2642,48.9274,49.1751,29801.0
2024-10-07 12:30:00,49.62,49.82,49.56,49.81,8249.0,49.1553,49.3534,49.0958,49.3435,8249.0
2024-10-07 13:00:00,49.76,49.83,49.54,49.58,26571.0,49.294,49.3633,49.076,49.1157,26571.0
2024-10-07 13:30:00,49.5,49.62,49.33,49.51,39123.0,49.0364,49.1553,48.868,49.0463,39123.0
2024-10-07 14:00:00,49.46,49.46,49.2,49.2,51728.0,48.9968,48.9968,48.7392,48.7392,51728.0
2024-10-07 14:30:00,49.2,49.23,48.46,48.7,189582.0,48.7392,48.7689,48.0061,48.2439,189582.0
2024-10-07 15:00:00,48.61,49.13,48.6,49.07,44562.0,48.1547,48.6699,48.1448,48.6104,44562.0
2024-10-07 15:30:00,49.07,49.68,48.98,49.57,122627.0,48.6104,49.2147,48.5213,49.1057,122627.0
2024-10-08 09:30:00,49.66,49.67,49.04,49.51,196479.0,49.1949,49.2048,48.5807,49.0463,196479.0
2024-10-08 10:00:00,49.53,50.02,49.15,49.24,114263.0,49.0661,49.5515,48.6897,48.7788,114263.0
2024-10-08 10:30:00,49.22,49.88,49.17,49.83,169017.0,48.759,49.4128,48.7095,49.3633,169017.0
2024-10-08 11:00:00,49.89,49.92,49.58,49.73,182266.0,49.4227,49.4525,49.1157,49.2642,182266.0
2024-10-08 11:30:00,49.75,50.01,49.47,50.0,54013.0,49.2841,49.5416,49.0067,49.5317,54013.0
2024-10-08 12:00:00,49.95,50.11,49.84,50.11,33338.0,49.4822,49.6407,49.3732,49.6407,33338.0
2024-10-08 12:30:00,50.05,50.15,49.83,49.87,35175.0,49.5813,49.6803,49.3633,49.4029,35175.0
2024-10-08 13:00:00,49.91,49.92,49.46,49.67,53605.0,49.4426,49.4525,48.9968,49.2048,53605.0
2024-10-08 13:30:00,49.67,49.83,49.54,49.79,10277.0,49.2048,49.3633,49.076,49.3237,10277.0
2024-10-08 14:00:00,49.83,49.88,49.63,49.72,13123.0,49.3633,49.4128,49.1652,49.2543,13123.0
2024-10-08 14:30:00,49.78,49.98,49.75,49.95,42165.0,49.3138,49.5119,49.2841,49.4822,42165.0
2024-10-08 15:00:00,49.86,49.92,49.78,49.86,38715.0,49.393,49.4525,49.3138,49.393,38715.0
2024-10-08 15:30:00,49.87,49.87,49.61,49.63,90071.0,49.4029,49.4029,49.1454,49.1652,90071.0
2024-10-09 09:30:00,49.59,50.17,49.18,50.08,128636.0,49.1256,49.7001,48.7194,49.611,128636.0
2024-10-09 10:00:00,50.12,50.37,49.71,49.74,94587.0,49.6506,49.8983,49.2444,49.2742,94587.0
2024-10-09 10:30:00,49.73,50.23,49.59,50.2,85996.0,49.2642,49.7596,49.1256,49.7298,85996.0
2024-10-09 11:00:00,50.16,50.81,50.05,50.7,68343.0,49.6902,50.3341,49.5813,50.2252,68343.0
2024-10-09 11:30:00,50.69,50.99,50.69,50.79,41329.0,50.2153,50.5124,50.2153,50.3143,41329.0
2024-10-09 12:00:00,50.8,50.8,50.48,50.51,49434.0,50.3242,50.3242,50.0072,50.0369,49434.0
2024-10-09 12:30:00,50.49,50.5,50.18,50.37,16771.0,50.0171,50.027,49.71,49.8983,16771.0
2024-10-09 13:00:00,50.32,50.5,50.23,50.29,62624.0,49.8487,50.027,49.7596,49.819,62624.0
2024-10-09 13:30:00,50.29,50.36,49.95,50.21,65729.0,49.819,49.8883,49.4822,49.7398,65729.0
2024-10-09 14:00:00,50.1,50.34,49.88,50.05,34147.0,49.6308,49.8685,49.4128,49.5813,34147.0
2024-10-09 14:30:00,50.03,50.04,49.78,49.8,22404.0,49.5614,49.5713,49.3138,49.3336,22404.0
2024-10-09 15:00:00,49.77,49.84,49.67,49.79,208657.0,49.3039,49.3732,49.2048,49.3237,208657.0
2024-10-09 15:30:00,49.8,50.01,49.7,49.93,225242.0,49.3336,49.5416,49.2345,49.4624,225242.0
2024-10-10 09:30:00,48.44,48.53,47.54,48.34,504595.0,47.9863,48.0755,47.0948,47.8873,504595.0
2024-10-10 10:00:00,48.46,48.83,48.4,48.69,113819.0,48.0061,48.3727,47.9467,48.234,113819.0
2024-10-10 10:30:00,48.71,48.73,48.24,48.32,35964.0,48.2538,48.2736,47.7882,47.8675,35964.0
2024-10-10 11:00:00,48.3,48.84,48.14,48.7,64580.0,47.8476,48.3826,47.6891,48.2439,64580.0
2024-10-10 11:30:00,48.55,48.81,48.52,48.76,32890.0,48.0953,48.3529,48.0656,48.3033,32890.0
2024-10-10 12:00:00,48.82,48.98,48.77,48.92,31685.0,48.3628,48.5213,48.3132,48.4618,31685.0
2024-10-10 12:30:00,48.93,49.02,48.55,48.61,67607.0,48.4717,48.5609,48.0953,48.1547,67607.0
2024-10-10 13:00:00,48.65,48.83,48.36,48.66,96487.0,48.1944,48.3727,47.9071,48.2043,96487.0
2024-10-10 13:30:00,48.72,48.81,48.29,48.68,33084.0,48.2637,48.3529,47.8377,48.2241,33084.0
2024-10-10 14:00:00,48.65,48.65,48.3,48.43,9623.0,48.1944,48.1944,47.8476,47.9764,9623.0
2024-10-10 14:30:00,48.42,48.53,48.26,48.47,13494.0,47.9665,48.0755,47.808,48.016,13494.0
2024-10-10 15:00:00,48.47,48.63,48.43,48.6,84727.0,48.016,48.1746,47.9764,48.1448,84727.0
2024-10-10 15:30:00,48.61,49.09,48.53,49.05,124217.0,48.1547,48.6302,48.0755,48.5906,124217.0
2024-10-11 09:30:00,49.0,50.43,48.95,50.26,248973.0,48.5411,49.9577,48.4916,49.7893,248973.0
2024-10-11 10:00:00,50.31,51.34,50.08,50.97,160760.0,49.8388,50.8592,49.611,50.4926,160760.0
2024-10-11 10:30:00,50.91,51.35,50.73,51.21,88438.0,50.4332,50.8691,50.2549,50.7304,88438.0
2024-10-11 11:00:00,51.21,51.49,51.17,51.45,34297.0,50.7304,51.0078,50.6908,50.9681,34297.0
2024-10-11 11:30:00,51.48,51.67,51.44,51.62,30471.0,50.9979,51.1861,50.9582,51.1365,30471.0
2024-10-11 12:00:00,51.6,51.6,51.32,51.53,87902.0,51.1167,51.1167,50.8394,51.0474,87902.0
2024-10-11 12:30:00,51.47,51.57,51.36,51.48,35302.0,50.988,51.087,50.879,50.9979,35302.0
2024-10-11 13:00:00,51.49,51.61,51.3,51.59,144169.0,51.0078,51.1266,50.8195,51.1068,144169.0
2024-10-11 13:30:00,51.57,51.83,51.55,51.77,45108.0,51.087,51.3446,51.0672,51.2851,45108.0
2024-10-11 14:00:00,51.76,51.81,51.65,51.73,23233.0,51.2752,51.3248,51.1663,51.2455,23233.0
2024-10-11 14:30:00,51.79,51.83,51.62,51.75,30464.0,51.305,51.3446,51.1365,51.2653,30464.0
2024-10-11 15:00:00,51.74,52.06,51.74,51.86,59029.0,51.2554,51.5724,51.2554,51.3743,59029.0
2024-10-11 15:30:00,51.85,52.24,51.85,52.05,155571.0,51.3644,51.7507,51.3644,51.5625,155571.0
2024-10-14 09:30:00,52.1,52.38,51.44,51.8,207823.0,51.6121,51.8894,50.9582,51.3149,207823.0
2024-10-14 10:00:00,51.75,52.55,51.71,52.28,154327.0,51.2653,52.0578,51.2257,51.7904,154327.0
2024-10-14 10:30:00,52.3,52.47,52.11,52.46,71220.0,51.8102,51.9786,51.622,51.9687,71220.0
2024-10-14 11:00:00,52.46,53.02,52.27,52.59,139137.0,51.9687,52.5234,51.7805,52.0975,139137.0
2024-10-14 11:30:00,52.55,52.92,52.53,52.84,15269.0,52.0578,52.4244,52.038,52.3451,15269.0
2024-10-14 12:00:00,52.86,53.02,52.78,52.88,20054.0,52.3649,52.5234,52.2857,52.3847,20054.0
2024-10-14 12:30:00,52.88,52.99,52.81,52.99,28959.0,52.3847,52.4937,52.3154,52.4937,28959.0
2024-10-14 13:00:00,52.93,53.03,52.72,52.73,24352.0,52.4343,52.5333,52.2262,52.2362,24352.0
2024-10-14 13:30:00,52.71,52.97,52.67,52.96,10696.0,52.2163,52.4739,52.1767,52.464,10696.0
2024-10-14 14:00:00,52.95,53.13,52.82,53.03,54256.0,52.4541,52.6324,52.3253,52.5333,54256.0
2024-10-14 14:30:00,53.01,53.11,52.91,52.91,41281.0,52.5135,52.6126,52.4145,52.4145,41281.0
2024-10-14 15:00:00,52.9,53.19,52.86,53.17,63111.0,52.4046,52.6918,52.3649,52.672,63111.0
2024-10-14 15:30:00,53.13,53.3,53.07,53.18,138282.0,52.6324,52.8008,52.573,52.6819,138282.0
2024-10-15 09:30:00,52.88,53.42,52.5,53.16,181697.0,52.3847,52.9197,52.0083,52.6621,181697.0
2024-10-15 10:00:00,53.29,54.11,53.27,53.67,128350.0,52.7909,53.6032,52.7711,53.1673,128350.0
2024-10-15 10:30:00,53.53,53.94,52.86,53.73,106694.0,53.0287,53.4348,52.3649,53.2268,106694.0
2024-10-15 11:00:00,53.73,54.03,53.65,53.98,68030.0,53.2268,53.524,53.1475,53.4744,68030.0
2024-10-15 11:30:00,54.08,54.4,53.94,53.97,49718.0,53.5735,53.8905,53.4348,53.4645,49718.0
2024-10-15 12:00:00,53.97,54.8,53.92,54.78,173758.0,53.4645,54.2868,53.415,54.267,173758.0
2024-10-15 12:30:00,54.8,55.0,54.62,54.63,57932.0,54.2868,54.4849,54.1085,54.1184,57932.0
2024-10-15 13:00:00,54.6,54.76,54.29,54.48,14648.0,54.0886,54.2471,53.7815,53.9698,14648.0
2024-10-15 13:30:00,54.62,54.66,54.36,54.38,41397.0,54.1085,54.1481,53.8509,53.8707,41397.0
2024-10-15 14:00:00,54.42,54.55,54.14,54.2,15647.0,53.9103,54.0391,53.6329,53.6924,15647.0
2024-10-15 14:30:00,54.26,54.35,54.02,54.02,25080.0,53.7518,53.841,53.5141,53.5141,25080.0
2024-10-15 15:00:00,54.06,54.16,53.76,53.9,86596.0,53.5537,53.6528,53.2565,53.3952,86596.0
2024-10-15 15:30:00,53.9,53.91,53.26,53.32,119886.0,53.3952,53.4051,52.7612,52.8206,119886.0
2024-10-16 09:30:00,54.56,54.83,54.28,54.81,89736.0,54.049,54.3165,53.7716,54.2967,89736.0
2024-10-16 10:00:00,54.88,56.0,54.87,55.36,150688.0,54.366,55.4755,54.3561,54.8415,150688.0
2024-10-16 10:30:00,55.35,55.92,55.29,55.78,44347.0,54.8316,55.3963,54.7722,55.2576,44347.0
2024-10-16 11:00:00,55.72,55.89,55.44,55.88,39081.0,55.1981,55.3666,54.9208,55.3566,39081.0
2024-10-16 11:30:00,55.73,55.93,55.56,55.83,24622.0,55.2081,55.4062,55.0396,55.3071,24622.0
2024-10-16 12:00:00,55.85,56.04,55.78,55.98,41021.0,55.3269,55.5152,55.2576,55.4557,41021.0
2024-10-16 12:30:00,55.83,55.95,55.75,55.8,17749.0,55.3071,55.426,55.2279,55.2774,17749.0
2024-10-16 13:00:00,55.82,55.83,55.46,55.72,65093.0,55.2972,55.3071,54.9406,55.1981,65093.0
2024-10-16 13:30:00,55.7,55.94,55.7,55.92,23114.0,55.1783,55.4161,55.1783,55.3963,23114.0
2024-10-16 14:00:00,55.94,56.17,55.87,55.93,30490.0,55.4161,55.6439,55.3467,55.4062,30490.0
2024-10-16 14:30:00,55.89,55.9,55.69,55.7,38060.0,55.3666,55.3765,55.1684,55.1783,38060.0
2024-10-16 15:00:00,55.65,55.89,55.64,55.86,16753.0,55.1288,55.3666,55.1189,55.3368,16753.0
2024-10-16 15:30:00,55.83,56.07,55.73,55.85,77969.0,55.3071,55.5449,55.2081,55.3269,77969.0
2024-10-17 09:30:00,55.96,56.03,55.08,55.59,180918.0,55.4359,55.5052,54.5641,55.0694,180918.0
2024-10-17 10:00:00,55.66,55.78,54.67,54.87,73201.0,55.1387,55.2576,54.158,54.3561,73201.0
2024-10-17 10:30:00,54.87,55.06,54.53,54.85,29041.0,54.3561,54.5443,54.0193,54.3363,29041.0
2024-10-17 11:00:00,54.73,54.91,54.58,54.9,25048.0,54.2174,54.3957,54.0688,54.3858,25048.0
2024-10-17 11:30:00,54.91,55.06,54.86,55.06,41485.0,54.3957,54.5443,54.3462,54.5443,41485.0
2024-10-17 12:00:00,55.08,55.24,54.93,55.21,21301.0,54.5641,54.7226,54.4155,54.6929,21301.0
2024-10-17 12:30:00,55.19,55.4,55.08,55.31,10100.0,54.6731,54.8811,54.5641,54.792,10100.0
2024-10-17 13:00:00,55.34,55.36,55.13,55.24,44003.0,54.8217,54.8415,54.6137,54.7226,44003.0
2024-10-17 13:30:00,55.35,55.5,55.27,55.45,19475.0,54.8316,54.9802,54.7524,54.9307,19475.0
2024-10-17 14:00:00,55.43,55.43,54.99,55.12,24095.0,54.9109,54.9109,54.475,54.6038,24095.0
2024-10-17 14:30:00,55.1,55.3,54.96,55.24,12044.0,54.584,54.7821,54.4453,54.7226,12044.0
2024-10-17 15:00:00,55.22,55.49,55.22,55.47,18119.0,54.7028,54.9703,54.7028,54.9505,18119.0
2024-10-17 15:30:00,55.38,55.46,55.27,55.36,40842.0,54.8613,54.9406,54.7524,54.8415,40842.0
2024-10-18 09:30:00,55.73,56.0,55.3,55.55,88393.0,55.2081,55.4755,54.7821,55.0297,88393.0
2024-10-18 10:00:00,55.47,55.73,55.15,55.49,49831.0,54.9505,55.2081,54.6335,54.9703,49831.0
2024-10-18 10:30:00,55.55,55.58,55.01,55.14,32105.0,55.0297,55.0595,54.4948,54.6236,32105.0
2024-10-18 11:00:00,55.08,55.16,54.84,55.04,24607.0,54.5641,54.6434,54.3264,54.5245,24607.0
2024-10-18 11:30:00,55.06,55.25,55.02,55.13,19125.0,54.5443,54.7326,54.5047,54.6137,19125.0
2024-10-18 12:00:00,55.14,55.39,54.88,55.34,9269.0,54.6236,54.8712,54.366,54.8217,9269.0
2024-10-18 12:30:00,55.33,55.38,55.16,55.16,8462.0,54.8118,54.8613,54.6434,54.6434,8462.0
2024-10-18 13:00:00,55.18,55.2,55.03,55.09,15678.0,54.6632,54.683,54.5146,54.574,15678.0
2024-10-18 13:30:00,55.18,55.3,55.17,55.28,18007.0,54.6632,54.7821,54.6533,54.7623,18007.0
2024-10-18 14:00:00,55.23,55.45,55.0,55.4,20896.0,54.7127,54.9307,54.4849,54.8811,20896.0
2024-10-18 14:30:00,55.34,55.38,55.17,55.18,14142.0,54.8217,54.8613,54.6533,54.6632,14142.0
2024-10-18 15:00:00,55.12,55.15,54.98,55.1,20719.0,54.6038,54.6335,54.4651,54.584,20719.0
2024-10-18 15:30:00,55.07,55.16,54.85,55.0,185856.0,54.5542,54.6434,54.3363,54.4849,185856.0
2024-10-21 09:30:00,54.9,55.02,54.04,54.18,93030.0,54.3858,54.5047,53.5339,53.6726,93030.0
2024-10-21 10:00:00,54.13,54.16,53.3,53.3,72259.0,53.623,53.6528,52.8008,52.8008,72259.0
2024-10-21 10:30:00,53.24,53.31,52.7,52.75,79906.0,52.7414,52.8107,52.2064,52.256,79906.0
2024-10-21 11:00:00,52.77,52.77,52.18,52.25,73436.0,52.2758,52.2758,51.6913,51.7606,73436.0
2024-10-21 11:30:00,52.22,52.63,51.98,52.59,48412.0,51.7309,52.1371,51.4932,52.0975,48412.0
2024-10-21 12:00:00,52.6,52.61,52.39,52.39,27386.0,52.1074,52.1173,51.8993,51.8993,27386.0
2024-10-21 12:30:00,52.33,52.64,52.33,52.59,19393.0,51.8399,52.147,51.8399,52.0975,19393.0
2024-10-21 13:00:00,52.6,52.8,52.5,52.64,63118.0,52.1074,52.3055,52.0083,52.147,63118.0
2024-10-21 13:30:00,52.64,52.69,52.52,52.67,43858.0,52.147,52.1965,52.0281,52.1767,43858.0
2024-10-21 14:00:00,52.64,52.64,52.36,52.6,23658.0,52.147,52.147,51.8696,52.1074,23658.0
2024-10-21 14:30:00,52.58,52.58,52.32,52.32,13209.0,52.0876,52.0876,51.83,51.83,13209.0
2024-10-21 15:00:00,52.42,52.58,52.37,52.37,29053.0,51.9291,52.0876,51.8795,51.8795,29053.0
2024-10-21 15:30:00,52.37,52.46,52.23,52.41,72847.0,51.8795,51.9687,51.7408,51.9191,72847.0
2024-10-22 09:30:00,51.91,52.2,51.48,51.6,117265.0,51.4238,51.7111,50.9979,51.1167,117265.0
2024-10-22 10:00:00,51.67,51.82,51.12,51.25,158688.0,51.1861,51.3347,50.6412,50.77,158688.0
2024-10-22 10:30:00,51.26,51.94,51.26,51.8,105209.0,50.7799,51.4536,50.7799,51.3149,105209.0
2024-10-22 11:00:00,51.74,51.88,51.53,51.79,54109.0,51.2554,51.3941,51.0474,51.305,54109.0
2024-10-22 11:30:00,51.78,51.81,51.52,51.63,32566.0,51.295,51.3248,51.0375,51.1465,32566.0
2024-10-22 12:00:00,51.58,51.69,51.38,51.69,39230.0,51.0969,51.2059,50.8988,51.2059,39230.0
2024-10-22 12:30:00,51.69,51.77,51.6,51.62,38400.0,51.2059,51.2851,51.1167,51.1365,38400.0
2024-10-22 13:00:00,51.7,51.84,51.7,51.81,10317.0,51.2158,51.3545,51.2158,51.3248,10317.0
2024-10-22 13:30:00,51.79,52.04,51.79,51.98,37489.0,51.305,51.5526,51.305,51.4932,37489.0
2024-10-22 14:00:00,51.96,52.09,51.85,51.94,26786.0,51.4734,51.6021,51.3644,51.4536,26786.0
2024-10-22 14:30:00,51.95,51.98,51.73,51.77,25326.0,51.4635,51.4932,51.2455,51.2851,25326.0
2024-10-22 15:00:00,51.75,51.92,51.74,51.86,29663.0,51.2653,51.4337,51.2554,51.3743,29663.0
2024-10-22 15:30:00,51.88,51.91,51.73,51.77,81263.0,51.3941,51.4238,51.2455,51.2851,81263.0
2024-10-23 09:30:00,50.95,51.45,50.71,51.17,179035.0,50.4728,50.9681,50.2351,50.6908,179035.0
2024-10-23 10:00:00,51.2,51.36,50.58,51.01,106062.0,50.7205,50.879,50.1063,50.5323,106062.0
2024-10-23 10:30:00,51.0,51.02,50.63,50.75,100347.0,50.5224,50.5422,50.1558,50.2747,100347.0
2024-10-23 11:00:00,50.66,50.74,50.22,50.29,130610.0,50.1855,50.2648,49.7497,49.819,130610.0
2024-10-23 11:30:00,50.27,50.71,50.26,50.71,49612.0,49.7992,50.2351,49.7893,50.2351,49612.0
2024-10-23 12:00:00,50.72,50.83,50.28,50.29,38279.0,50.245,50.3539,49.8091,49.819,38279.0
2024-10-23 12:30:00,50.22,50.42,50.19,50.19,33001.0,49.7497,49.9478,49.7199,49.7199,33001.0
2024-10-23 13:00:00,50.2,50.23,49.84,50.02,97859.0,49.7298,49.7596,49.3732,49.5515,97859.0
2024-10-23 13:30:00,49.99,50.03,49.64,49.7,50550.0,49.5218,49.5614,49.1751,49.2345,50550.0
2024-10-23 14:00:00,49.68,49.68,49.1,49.57,93128.0,49.2147,49.2147,48.6401,49.1057,93128.0
2024-10-23 14:30:00,49.55,50.05,49.55,49.88,62465.0,49.0859,49.5813,49.0859,49.4128,62465.0
2024-10-23 15:00:00,49.9,50.31,49.87,50.27,59685.0,49.4327,49.8388,49.4029,49.7992,59685.0
2024-10-23 15:30:00,50.27,50.58,50.18,50.43,133898.0,49.7992,50.1063,49.71,49.9577,133898.0
2024-10-24 09:30:00,51.13,51.56,50.83,51.34,98269.0,50.6511,51.0771,50.3539,50.8592,98269.0
2024-10-24 10:00:00,51.32,51.49,50.65,50.98,118850.0,50.8394,51.0078,50.1756,50.5025,118850.0
2024-10-24 10:30:00,51.15,51.33,50.7,50.89,46235.0,50.6709,50.8493,50.2252,50.4134,46235.0
2024-10-24 11:00:00,50.98,50.98,50.54,50.54,28118.0,50.5025,50.5025,50.0667,50.0667,28118.0
2024-10-24 11:30:00,50.5,50.52,50.03,50.28,60699.0,50.027,50.0468,49.5614,49.8091,60699.0
2024-10-24 12:00:00,50.23,50.24,49.85,50.24,54029.0,49.7596,49.7695,49.3831,49.7695,54029.0
2024-10-24 12:30:00,50.26,50.42,50.24,50.39,33121.0,49.7893,49.9478,49.7695,49.9181,33121.0
2024-10-24 13:00:00,50.3,50.5,50.25,50.48,10765.0,49.8289,50.027,49.7794,50.0072,10765.0
2024-10-24 13:30:00,50.43,50.68,50.39,50.39,21342.0,49.9577,50.2054,49.9181,49.9181,21342.0
2024-10-24 14:00:00,50.26,50.51,50.26,50.37,29550.0,49.7893,50.0369,49.7893,49.8983,29550.0
2024-10-24 14:30:00,50.39,50.53,50.27,50.51,24316.0,49.9181,50.0568,49.7992,50.0369,24316.0
2024-10-24 15:00:00,50.5,50.78,50.38,50.76,64199.0,50.027,50.3044,49.9082,50.2846,64199.0
2024-10-24 15:30:00,50.72,50.89,50.63,50.72,106712.0,50.245,50.4134,50.1558,50.245,106712.0
2024-10-25 09:30:00,51.78,51.99,51.07,51.51,200967.0,51.295,51.5031,50.5917,51.0276,200967.0
2024-10-25 10:00:00,51.47,52.17,51.36,52.13,165870.0,50.988,51.6814,50.879,51.6418,165870.0
2024-10-25 10:30:00,52.07,52.15,51.39,51.48,66758.0,51.5823,51.6616,50.9087,50.9979,66758.0
2024-10-25 11:00:00,51.44,51.57,50.89,50.95,59351.0,50.9582,51.087,50.4134,50.4728,59351.0
2024-10-25 11:30:00,50.95,51.1,50.8,51.05,58182.0,50.4728,50.6214,50.3242,50.5719,58182.0
2024-10-25 12:00:00,51.0,51.19,50.95,51.19,24918.0,50.5224,50.7106,50.4728,50.7106,24918.0
2024-10-25 12:30:00,51.18,51.21,50.84,50.85,20171.0,50.7007,50.7304,50.3639,50.3738,20171.0
2024-10-25 13:00:00,50.77,50.91,50.45,50.63,28114.0,50.2945,50.4332,49.9775,50.1558,28114.0
2024-10-25 13:30:00,50.5,50.5,50.06,50.17,67219.0,50.027,50.027,49.5912,49.7001,67219.0
2024-10-25 14:00:00,50.2,50.3,49.83,50.28,49838.0,49.7298,49.8289,49.3633,49.8091,49838.0
2024-10-25 14:30:00,50.22,50.5,50.22,50.37,27723.0,49.7497,50.027,49.7497,49.8983,27723.0
2024-10-25 15:00:00,50.32,50.38,50.02,50.14,66124.0,49.8487,49.9082,49.5515,49.6704,66124.0
2024-10-25 15:30:00,50.13,50.22,49.97,50.1,256113.0,49.6605,49.7497,49.502,49.6308,256113.0
2024-10-28 09:30:00,51.34,52.54,51.18,52.08,191186.0,50.8592,52.0479,50.7007,51.5922,191186.0
2024-10-28 10:00:00,52.13,52.41,51.85,52.4,95247.0,51.6418,51.9191,51.3644,51.9092,95247.0
2024-10-28 10:30:00,52.45,52.73,52.26,52.59,44172.0,51.9588,52.2362,51.7706,52.0975,44172.0
2024-10-28 11:00:00,52.63,52.83,52.45,52.53,39220.0,52.1371,52.3352,51.9588,52.038,39220.0
2024-10-28 11:30:00,52.55,52.65,52.17,52.17,61643.0,52.0578,52.1569,51.6814,51.6814,61643.0
2024-10-28 12:00:00,52.13,52.62,52.03,52.56,31617.0,51.6418,52.1272,51.5427,52.0677,31617.0
2024-10-28 12:30:00,52.6,52.6,52.4,52.51,16997.0,52.1074,52.1074,51.9092,52.0182,16997.0
2024-10-28 13:00:00,52.53,52.7,52.47,52.6,5453.0,52.038,52.2064,51.9786,52.1074,5453.0
2024-10-28 13:30:00,52.6,52.7,52.55,52.61,11314.0,52.1074,52.2064,52.0578,52.1173,11314.0
2024-10-28 14:00:00,52.45,52.52,52.32,52.32,13128.0,51.9588,52.0281,51.83,51.83,13128.0
2024-10-28 14:30:00,52.35,52.62,52.32,52.46,25760.0,51.8597,52.1272,51.83,51.9687,25760.0
2024-10-28 15:00:00,52.45,52.64,52.39,52.56,78974.0,51.9588,52.147,51.8993,52.0677,78974.0
2024-10-28 15:30:00,52.56,52.75,52.5,52.51,82043.0,52.0677,52.256,52.0083,52.0182,82043.0
2024-10-29 09:30:00,51.27,51.55,50.74,51.4,178254.0,50.7898,51.0672,50.2648,50.9186,178254.0
2024-10-29 10:00:00,51.33,51.75,51.14,51.4,103262.0,50.8493,51.2653,50.661,50.9186,103262.0
2024-10-29 10:30:00,51.32,51.85,51.32,51.57,39901.0,50.8394,51.3644,50.8394,51.087,39901.0
2024-10-29 11:00:00,51.55,51.68,51.27,51.65,26059.0,51.0672,51.196,50.7898,51.1663,26059.0
2024-10-29 11:30:00,51.67,51.86,51.63,51.76,42855.0,51.1861,51.3743,51.1465,51.2752,42855.0
2024-10-29 12:00:00,51.76,51.86,51.41,51.41,18296.0,51.2752,51.3743,50.9285,50.9285,18296.0
2024-10-29 12:30:00,51.35,51.52,51.25,51.49,17734.0,50.8691,51.0375,50.77,51.0078,17734.0
2024-10-29 13:00:00,51.53,51.88,51.46,51.88,34508.0,51.0474,51.3941,50.978,51.3941,34508.0
2024-10-29 13:30:00,51.88,51.96,51.51,51.84,35438.0,51.3941,51.4734,51.0276,51.3545,35438.0
2024-10-29 14:00:00,51.8,51.87,51.67,51.75,16843.0,51.3149,51.3842,51.1861,51.2653,16843.0
2024-10-29 14:30:00,51.74,51.95,51.74,51.93,11342.0,51.2554,51.4635,51.2554,51.4436,11342.0
2024-10-29 15:00:00,51.91,52.01,51.74,51.87,31915.0,51.4238,51.5229,51.2554,51.3842,31915.0
2024-10-29 15:30:00,51.84,52.06,51.65,52.02,64613.0,51.3545,51.5724,51.1663,51.5328,64613.0
2024-10-30 09:30:00,51.45,53.26,51.39,53.25,236717.0,50.9681,52.7612,50.9087,52.7513,236717.0
2024-10-30 10:00:00,53.23,53.87,53.14,53.43,194259.0,52.7315,53.3655,52.6423,52.9296,194259.0
2024-10-30 10:30:00,53.42,53.46,52.98,53.03,57348.0,52.9197,52.9593,52.4838,52.5333,57348.0
2024-10-30 11:00:00,52.99,53.08,52.79,52.9,24765.0,52.4937,52.5829,52.2956,52.4046,24765.0
2024-10-30 11:30:00,52.97,53.3,52.94,53.04,44347.0,52.4739,52.8008,52.4442,52.5432,44347.0
2024-10-30 12:00:00,52.99,53.01,52.72,52.74,23453.0,52.4937,52.5135,52.2262,52.2461,23453.0
2024-10-30 12:30:00,52.77,52.93,52.63,52.71,127895.0,52.2758,52.4343,52.1371,52.2163,127895.0
2024-10-30 13:00:00,52.65,52.97,52.65,52.78,13113.0,52.1569,52.4739,52.1569,52.2857,13113.0
2024-10-30 13:30:00,52.61,52.7,52.38,52.54,26259.0,52.1173,52.2064,51.8894,52.0479,26259.0
2024-10-30 14:00:00,52.58,52.9,52.58,52.69,21215.0,52.0876,52.4046,52.0876,52.1965,21215.0
2024-10-30 14:30:00,52.75,52.75,52.5,52.56,10524.0,52.256,52.256,52.0083,52.0677,10524.0
2024-10-30 15:00:00,52.52,52.52,52.14,52.27,39017.0,52.0281,52.0281,51.6517,51.7805,39017.0
2024-10-30 15:30:00,52.25,52.25,51.68,51.78,78654.0,51.7606,51.7606,51.196,51.295,78654.0
2024-10-31 09:30:00,51.55,51.95,50.77,51.12,130192.0,51.0672,51.4635,50.2945,50.6412,130192.0
2024-10-31 10:00:00,51.1,51.21,50.47,50.7,91225.0,50.6214,50.7304,49.9973,50.2252,91225.0
2024-10-31 10:30:00,50.64,50.94,49.86,49.92,58368.0,50.1657,50.4629,49.393,49.4525,58368.0
2024-10-31 11:00:00,49.88,50.22,49.57,50.07,117728.0,49.4128,49.7497,49.1057,49.6011,117728.0
2024-10-31 11:30:00,50.13,50.4,49.99,50.32,39772.0,49.6605,49.928,49.5218,49.8487,39772.0
2024-10-31 12:00:00,50.36,50.72,50.29,50.61,26031.0,49.8883,50.245,49.819,50.136,26031.0
2024-10-31 12:30:00,50.59,50.61,50.2,50.3,10749.0,50.1162,50.136,49.7298,49.8289,10749.0
2024-10-31 13:00:00,50.37,50.8,50.36,50.63,6164.0,49.8983,50.3242,49.8883,50.1558,6164.0
2024-10-31 13:30:00,50.59,50.61,50.2,50.33,13610.0,50.1162,50.136,49.7298,49.8586,13610.0
2024-10-31 14:00:00,50.37,50.45,50.1,50.13,41482.0,49.8983,49.9775,49.6308,49.6605,41482.0
2024-10-31 14:30:00,50.1,50.28,49.92,50.16,69442.0,49.6308,49.8091,49.4525,49.6902,69442.0
2024-10-31 15:00:00,50.27,50.27,49.97,49.97,38758.0,49.7992,49.7992,49.502,49.502,38758.0
2024-10-31 15:30:00,50.05,50.05,49.07,49.08,99419.0,49.5813,49.5813,48.6104,48.6203,99419.0
2024-11-01 09:30:00,50.24,50.88,50.09,50.85,105448.0,49.7695,50.4035,49.6209,50.3738,105448.0
2024-11-01 10:00:00,50.95,51.18,50.26,51.18,122812.0,50.4728,50.7007,49.7893,50.7007,122812.0
2024-11-01 10:30:00,51.24,51.27,50.11,50.44,70277.0,50.7601,50.7898,49.6407,49.9676,70277.0
2024-11-01 11:00:00,50.42,50.87,50.21,50.86,42439.0,49.9478,50.3936,49.7398,50.3837,42439.0
2024-11-01 11:30:00,50.81,50.82,50.36,50.44,44118.0,50.3341,50.344,49.8883,49.9676,44118.0
2024-11-01 12:00:00,50.44,50.69,50.35,50.36,11612.0,49.9676,50.2153,49.8784,49.8883,11612.0
2024-11-01 12:30:00,50.4,50.44,49.85,49.85,29281.0,49.928,49.9676,49.3831,49.3831,29281.0
2024-11-01 13:00:00,49.92,50.21,49.72,50.16,155497.0,49.4525,49.7398,49.2543,49.6902,155497.0
2024-11-01 13:30:00,50.1,50.11,49.54,49.68,55308.0,49.6308,49.6407,49.076,49.2147,55308.0
2024-11-01 14:00:00,49.63,49.91,49.52,49.9,18982.0,49.1652,49.4426,49.0562,49.4327,18982.0
2024-11-01 14:30:00,49.9,50.1,49.86,50.04,120687.0,49.4327,49.6308,49.393,49.5713,120687.0
2024-11-01 15:00:00,50.05,50.13,49.86,49.87,40121.0,49.5813,49.6605,49.393,49.4029,40121.0
2024-11-01 15:30:00,49.82,50.08,49.66,49.99,136776.0,49.3534,49.611,49.1949,49.5218,136776.0
2024-11-04 09:30:00,49.58,50.37,49.2,50.2,96298.0,49.1157,49.8983,48.7392,49.7298,96298.0
2024-11-04 10:00:00,50.15,51.35,50.13,51.25,234015.0,49.6803,50.8691,49.6605,50.77,234015.0
2024-11-04 10:30:00,51.26,51.7,51.16,51.42,194982.0,50.7799,51.2158,50.6809,50.9384,194982.0
2024-11-04 11:00:00,51.42,51.77,51.33,51.37,53366.0,50.9384,51.2851,50.8493,50.8889,53366.0
2024-11-04 11:30:00,51.35,51.35,50.65,50.77,24606.0,50.8691,50.8691,50.1756,50.2945,24606.0
2024-11-04 12:00:00,50.79,51.41,50.6,51.38,87349.0,50.3143,50.9285,50.1261,50.8988,87349.0
2024-11-04 12:30:00,51.43,51.57,51.39,51.41,64624.0,50.9483,51.087,50.9087,50.9285,64624.0
2024-11-04 13:00:00,51.4,51.43,50.98,51.15,27913.0,50.9186,50.9483,50.5025,50.6709,27913.0
2024-11-04 13:30:00,51.16,51.43,51.11,51.11,33024.0,50.6809,50.9483,50.6313,50.6313,33024.0
2024-11-04 14:00:00,51.19,51.23,50.81,50.85,14068.0,50.7106,50.7502,50.3341,50.3738,14068.0
2024-11-04 14:30:00,50.78,50.99,50.69,50.72,15463.0,50.3044,50.5124,50.2153,50.245,15463.0
2024-11-04 15:00:00,50.8,50.97,50.7,50.9,26112.0,50.3242,50.4926,50.2252,50.4233,26112.0
2024-11-04 15:30:00,50.81,50.98,50.53,50.67,33323.0,50.3341,50.5025,50.0568,50.1954,33323.0
2024-11-05 09:30:00,50.17,51.63,49.96,51.62,195131.0,49.7001,51.1465,49.4921,51.1365,195131.0
2024-11-05 10:00:00,51.65,51.9,51.35,51.35,144949.0,51.1663,51.4139,50.8691,50.8691,144949.0
2024-11-05 10:30:00,51.41,52.05,51.25,51.58,60336.0,50.9285,51.5625,50.77,51.0969,60336.0
2024-11-05 11:00:00,51.67,52.03,51.58,51.85,17432.0,51.1861,51.5427,51.0969,51.3644,17432.0
2024-11-05 11:30:00,51.89,52.44,51.88,52.35,25042.0,51.404,51.9489,51.3941,51.8597,25042.0
2024-11-05 12:00:00,52.32,52.4,52.15,52.23,39234.0,51.83,51.9092,51.6616,51.7408,39234.0
2024-11-05 12:30:00,52.35,52.35,52.21,52.31,12839.0,51.8597,51.8597,51.721,51.8201,12839.0
2024-11-05 13:00:00,52.28,52.36,52.15,52.33,21271.0,51.7904,51.8696,51.6616,51.8399,21271.0
2024-11-05 13:30:00,52.36,52.52,52.19,52.52,38356.0,51.8696,52.0281,51.7012,52.0281,38356.0
2024-11-05 14:00:00,52.59,52.88,52.59,52.83,21793.0,52.0975,52.3847,52.0975,52.3352,21793.0
2024-11-05 14:30:00,52.78,53.09,52.69,52.7,45178.0,52.2857,52.5928,52.1965,52.2064,45178.0
2024-11-05 15:00:00,52.66,53.06,52.63,53.04,24569.0,52.1668,52.5631,52.1371,52.5432,24569.0
2024-11-05 15:30:00,53.05,53.53,52.96,53.52,69669.0,52.5532,53.0287,52.464,53.0188,69669.0
2024-11-06 09:30:00,62.29,62.49,59.61,60.33,1013319.0,61.7066,61.9047,59.0517,59.765,1013319.0
2024-11-06 10:00:00,60.36,62.14,60.12,61.97,320992.0,59.7947,61.558,59.5569,61.3896,320992.0
2024-11-06 10:30:00,62.02,62.02,60.42,60.87,157843.0,61.4391,61.4391,59.8541,60.2999,157843.0
2024-11-06 11:00:00,60.86,61.17,60.47,60.95,83191.0,60.29,60.5971,59.9037,60.3792,83191.0
2024-11-06 11:30:00,60.95,61.53,60.67,61.53,93695.0,60.3792,60.9537,60.1018,60.9537,93695.0
2024-11-06 12:00:00,61.47,61.79,61.24,61.57,89920.0,60.8943,61.2113,60.6665,60.9934,89920.0
2024-11-06 12:30:00,61.55,62.14,61.45,62.14,63029.0,60.9735,61.558,60.8745,61.558,63029.0
2024-11-06 13:00:00,62.1,62.45,62.0,62.3,121106.0,61.5184,61.8651,61.4193,61.7165,121106.0
2024-11-06 13:30:00,62.3,62.68,62.02,62.41,57228.0,61.7165,62.093,61.4391,61.8255,57228.0
2024-11-06 14:00:00,62.46,62.66,62.29,62.58,53284.0,61.875,62.0732,61.7066,61.9939,53284.0
2024-11-06 14:30:00,62.6,62.83,62.33,62.45,86467.0,62.0137,62.2416,61.7462,61.8651,86467.0
2024-11-06 15:00:00,62.47,63.05,62.36,62.98,70554.0,61.8849,62.4595,61.776,62.3902,70554.0
2024-11-06 15:30:00,62.98,63.07,62.56,62.81,280308.0,62.3902,62.4793,61.9741,62.2217,280308.0
2024-11-07 09:30:00,62.54,63.3,61.95,62.55,280788.0,61.9543,62.7072,61.3698,61.9642,280788.0
2024-11-07 10:00:00,62.58,62.86,61.93,62.69,85235.0,61.9939,62.2713,61.35,62.1029,85235.0
2024-11-07 10:30:00,62.67,63.82,62.67,63.36,200823.0,62.0831,63.2223,62.0831,62.7666,200823.0
2024-11-07 11:00:00,63.39,63.39,62.38,62.5,101149.0,62.7963,62.7963,61.7958,61.9146,101149.0
2024-11-07 11:30:00,62.52,62.91,62.48,62.63,51156.0,61.9345,62.3208,61.8948,62.0434,51156.0
2024-11-07 12:00:00,62.6,63.21,62.39,62.97,34341.0,62.0137,62.618,61.8057,62.3802,34341.0
2024-11-07 12:30:00,63.02,63.11,62.5,62.62,25457.0,62.4298,62.5189,61.9146,62.0335,25457.0
2024-11-07 13:00:00,62.64,62.65,62.2,62.46,70029.0,62.0533,62.0632,61.6175,61.875,70029.0
2024-11-07 13:30:00,62.37,62.45,61.99,62.36,75617.0,61.7859,61.8651,61.4094,61.776,75617.0
2024-11-07 14:00:00,62.38,62.86,61.73,62.17,171053.0,61.7958,62.2713,61.1519,61.5877,171053.0
2024-11-07 14:30:00,62.18,62.63,61.36,62.63,103720.0,61.5976,62.0434,60.7853,62.0434,103720.0
2024-11-07 15:00:00,62.6,63.3,62.19,62.43,98385.0,62.0137,62.7072,61.6076,61.8453,98385.0
2024-11-07 15:30:00,62.47,62.63,61.97,62.08,108716.0,61.8849,62.0434,61.3896,61.4986,108716.0
2024-11-08 09:30:00,61.7,62.88,61.45,62.34,300162.0,61.1221,62.2911,60.8745,61.7561,300162.0
2024-11-08 10:00:00,62.42,62.89,61.89,62.49,185267.0,61.8354,62.301,61.3104,61.9047,185267.0
2024-11-08 10:30:00,62.49,63.08,62.37,62.92,92425.0,61.9047,62.4892,61.7859,62.3307,92425.0
2024-11-08 11:00:00,62.92,62.92,62.53,62.71,36344.0,62.3307,62.3307,61.9444,62.1227,36344.0
2024-11-08 11:30:00,62.78,62.79,62.39,62.45,25542.0,62.192,62.2019,61.8057,61.8651,25542.0
2024-11-08 12:00:00,62.42,62.54,62.02,62.54,29120.0,61.8354,61.9543,61.4391,61.9543,29120.0
2024-11-08 12:30:00,62.52,62.76,62.42,62.72,19011.0,61.9345,62.1722,61.8354,62.1326,19011.0
2024-11-08 13:00:00,62.67,62.78,62.44,62.75,28695.0,62.0831,62.192,61.8552,62.1623,28695.0
2024-11-08 13:30:00,62.68,63.11,62.67,63.09,47592.0,62.093,62.5189,62.0831,62.4991,47592.0
2024-11-08 14:00:00,63.02,63.19,62.96,63.16,14427.0,62.4298,62.5982,62.3703,62.5685,14427.0
2024-11-08 14:30:00,63.15,63.64,63.15,63.47,71334.0,62.5586,63.044,62.5586,62.8756,71334.0
2024-11-08 15:00:00,63.36,63.56,62.96,63.12,76501.0,62.7666,62.9647,62.3703,62.5288,76501.0
2024-11-08 15:30:00,63.11,63.44,62.96,63.41,92597.0,62.5189,62.8458,62.3703,62.8161,92597.0
2024-11-11 09:30:00,65.29,66.33,65.16,65.5,273354.0,64.6785,65.7088,64.5497,64.8866,273354.0
2024-11-11 10:00:00,65.37,65.75,64.78,65.75,124981.0,64.7578,65.1342,64.1733,65.1342,124981.0
2024-11-11 10:30:00,65.78,66.21,65.6,66.09,64154.0,65.1639,65.5899,64.9856,65.471,64154.0
2024-11-11 11:00:00,66.03,66.16,65.7,66.09,24006.0,65.4116,65.5404,65.0847,65.471,24006.0
2024-11-11 11:30:00,66.03,66.66,66.0,66.66,46463.0,65.4116,66.0357,65.3819,66.0357,46463.0
2024-11-11 12:00:00,66.64,66.81,66.24,66.27,70839.0,66.0159,66.1843,65.6196,65.6493,70839.0
2024-11-11 12:30:00,66.27,66.74,66.22,66.5,55759.0,65.6493,66.1149,65.5998,65.8772,55759.0
2024-11-11 13:00:00,66.5,66.5,65.28,65.87,107339.0,65.8772,65.8772,64.6686,65.2531,107339.0
2024-11-11 13:30:00,65.87,66.3,65.79,66.26,49304.0,65.2531,65.6791,65.1738,65.6394,49304.0
2024-11-11 14:00:00,66.2,66.31,66.0,66.16,26619.0,65.58,65.689,65.3819,65.5404,26619.0
2024-11-11 14:30:00,66.03,66.2,66.02,66.1,10473.0,65.4116,65.58,65.4017,65.4809,10473.0
2024-11-11 15:00:00,66.02,66.32,65.85,66.28,32005.0,65.4017,65.6989,65.2333,65.6592,32005.0
2024-11-11 15:30:00,66.22,66.45,66.04,66.25,91900.0,65.5998,65.8277,65.4215,65.6295,91900.0
2024-11-12 09:30:00,64.91,66.33,64.85,65.62,141145.0,64.3021,65.7088,64.2426,65.0054,141145.0
2024-11-12 10:00:00,65.57,65.78,64.97,65.03,114851.0,64.9559,65.1639,64.3615,64.421,114851.0
2024-11-12 10:30:00,65.0,65.22,64.22,64.25,105847.0,64.3912,64.6092,63.6185,63.6483,105847.0
2024-11-12 11:00:00,64.23,64.3,63.58,63.64,98367.0,63.6284,63.6978,62.9845,63.044,98367.0
2024-11-12 11:30:00,63.74,64.03,63.0,63.08,103728.0,63.143,63.4303,62.41,62.4892,103728.0
2024-11-12 12:00:00,62.99,63.34,62.79,63.16,103836.0,62.4001,62.7468,62.2019,62.5685,103836.0
2024-11-12 12:30:00,63.15,63.2,62.1,62.15,112445.0,62.5586,62.6081,61.5184,61.5679,112445.0
2024-11-12 13:00:00,62.16,62.95,62.07,62.9,88858.0,61.5778,62.3604,61.4887,62.3109,88858.0
2024-11-12 13:30:00,62.91,63.3,62.9,63.19,46116.0,62.3208,62.7072,62.3109,62.5982,46116.0
2024-11-12 14:00:00,63.22,63.45,63.16,63.34,36086.0,62.6279,62.8558,62.5685,62.7468,36086.0
2024-11-12 14:30:00,63.34,63.35,62.86,62.86,77400.0,62.7468,62.7567,62.2713,62.2713,77400.0
2024-11-12 15:00:00,62.92,62.99,62.48,62.57,48546.0,62.3307,62.4001,61.8948,61.984,48546.0
2024-11-12 15:30:00,62.56,62.76,62.39,62.76,146581.0,61.9741,62.1722,61.8057,62.1722,146581.0
2024-11-13 09:30:00,64.0,64.65,63.57,64.37,221124.0,63.4006,64.0445,62.9746,63.7671,221124.0
2024-11-13 10:00:00,64.42,64.45,62.88,63.95,151212.0,63.8167,63.8464,62.2911,63.3511,151212.0
2024-11-13 10:30:00,63.92,64.52,63.82,64.22,61736.0,63.3214,63.9157,63.2223,63.6185,61736.0
2024-11-13 11:00:00,64.29,64.37,63.69,64.08,29918.0,63.6879,63.7671,63.0935,63.4799,29918.0
2024-11-13 11:30:00,64.06,64.12,63.49,63.66,21768.0,63.46,63.5195,62.8954,63.0638,21768.0
2024-11-13 12:00:00,63.62,63.85,63.25,63.28,41640.0,63.0242,63.252,62.6576,62.6873,41640.0
2024-11-13 12:30:00,63.27,63.54,63.15,63.51,17835.0,62.6774,62.9449,62.5586,62.9152,17835.0
2024-11-13 13:00:00,63.48,63.48,63.03,63.23,17366.0,62.8855,62.8855,62.4397,62.6378,17366.0
2024-11-13 13:30:00,63.24,63.35,62.71,62.71,38843.0,62.6477,62.7567,62.1227,62.1227,38843.0
2024-11-13 14:00:00,62.72,62.88,62.05,62.11,102219.0,62.1326,62.2911,61.4689,61.5283,102219.0
2024-11-13 14:30:00,62.09,62.12,61.39,61.45,127531.0,61.5085,61.5382,60.815,60.8745,127531.0
2024-11-13 15:00:00,61.39,61.92,60.92,61.55,147088.0,60.815,61.3401,60.3494,60.9735,147088.0
2024-11-13 15:30:00,61.51,61.74,60.72,60.92,178247.0,60.9339,61.1618,60.1513,60.3494,178247.0
2024-11-14 09:30:00,61.51,61.84,60.15,60.21,104888.0,60.9339,61.2608,59.5867,59.6461,104888.0
2024-11-14 10:00:00,60.15,60.5,59.81,60.18,73733.0,59.5867,59.9334,59.2498,59.6164,73733.0
2024-11-14 10:30:00,60.13,60.47,59.89,60.3,49453.0,59.5668,59.9037,59.3291,59.7353,49453.0
2024-11-14 11:00:00,60.1,60.41,59.85,60.01,22664.0,59.5371,59.8442,59.2895,59.448,22664.0
2024-11-14 11:30:00,59.99,60.08,59.45,59.68,44574.0,59.4282,59.5173,58.8932,59.1211,44574.0
2024-11-14 12:00:00,59.58,59.65,59.15,59.22,180540.0,59.022,59.0913,58.596,58.6654,180540.0
2024-11-14 12:30:00,59.13,59.22,58.38,58.82,146396.0,58.5762,58.6654,57.8332,58.2691,146396.0
2024-11-14 13:00:00,58.8,59.0,58.7,58.87,21602.0,58.2493,58.4474,58.1502,58.3186,21602.0
2024-11-14 13:30:00,58.89,58.9,58.58,58.64,68996.0,58.3385,58.3484,58.0314,58.0908,68996.0
2024-11-14 14:00:00,58.58,59.22,58.57,59.22,51849.0,58.0314,58.6654,58.0215,58.6654,51849.0
2024-11-14 14:30:00,59.19,59.45,59.09,59.22,264399.0,58.6356,58.8932,58.5366,58.6654,264399.0
2024-11-14 15:00:00,59.29,59.29,57.96,58.72,159295.0,58.7347,58.7347,57.4172,58.1701,159295.0
2024-11-14 15:30:00,58.74,58.74,57.9,58.44,140513.0,58.1899,58.1899,57.3577,57.8927,140513.0
2024-11-15 09:30:00,58.58,58.58,57.29,57.36,129531.0,58.0314,58.0314,56.7534,56.8228,129531.0
2024-11-15 10:00:00,57.25,57.36,56.45,56.45,158660.0,56.7138,56.8228,55.9213,55.9213,158660.0
2024-11-15 10:30:00,56.48,56.52,55.86,56.07,168957.0,55.951,55.9907,55.3368,55.5449,168957.0
2024-11-15 11:00:00,56.02,56.97,55.97,56.73,48797.0,55.4953,56.4364,55.4458,56.1987,48797.0
2024-11-15 11:30:00,56.86,56.86,56.19,56.53,35882.0,56.3275,56.3275,55.6637,56.0006,35882.0
2024-11-15 12:00:00,56.52,56.6,55.93,55.93,36577.0,55.9907,56.0699,55.4062,55.4062,36577.0
2024-11-15 12:30:00,55.9,56.14,55.67,55.89,35692.0,55.3765,55.6142,55.1486,55.3666,35692.0
2024-11-15 13:00:00,55.86,55.97,55.77,55.85,32092.0,55.3368,55.4458,55.2477,55.3269,32092.0
2024-11-15 13:30:00,55.82,55.82,55.25,55.43,68133.0,55.2972,55.2972,54.7326,54.9109,68133.0
2024-11-15 14:00:00,55.43,55.57,55.28,55.3,33449.0,54.9109,55.0496,54.7623,54.7821,33449.0
2024-11-15 14:30:00,55.25,55.85,55.24,55.57,84304.0,54.7326,55.3269,54.7226,55.0496,84304.0
2024-11-15 15:00:00,55.54,55.99,55.51,55.79,54835.0,55.0198,55.4656,54.9901,55.2675,54835.0
2024-11-15 15:30:00,55.8,56.02,55.66,55.74,108897.0,55.2774,55.4953,55.1387,55.218,108897.0
2024-11-18 09:30:00,56.26,56.74,55.5,55.59,133328.0,55.7331,56.2086,54.9802,55.0694,133328.0
2024-11-18 10:00:00,55.65,56.75,55.63,56.65,100977.0,55.1288,56.2185,55.109,56.1194,100977.0
2024-11-18 10:30:00,56.63,57.22,56.63,56.82,167905.0,56.0996,56.6841,56.0996,56.2878,167905.0
2024-11-18 11:00:00,56.85,57.21,56.76,56.96,39687.0,56.3176,56.6742,56.2284,56.4265,39687.0
2024-11-18 11:30:00,56.99,57.28,56.71,56.77,28752.0,56.4563,56.7435,56.1789,56.2383,28752.0
2024-11-18 12:00:00,56.73,56.84,56.5,56.75,26140.0,56.1987,56.3077,55.9708,56.2185,26140.0
2024-11-18 12:30:00,56.7,56.95,56.58,56.73,17506.0,56.169,56.4166,56.0501,56.1987,17506.0
2024-11-18 13:00:00,56.69,56.69,56.17,56.24,41332.0,56.1591,56.1591,55.6439,55.7133,41332.0
2024-11-18 13:30:00,56.27,56.3,55.86,56.21,32224.0,55.743,55.7727,55.3368,55.6836,32224.0
2024-11-18 14:00:00,56.27,56.3,55.64,55.7,18266.0,55.743,55.7727,55.1189,55.1783,18266.0
2024-11-18 14:30:00,55.66,56.29,55.59,56.07,42941.0,55.1387,55.7628,55.0694,55.5449,42941.0
2024-11-18 15:00:00,56.1,56.45,56.05,56.42,25197.0,55.5746,55.9213,55.5251,55.8916,25197.0
2024-11-18 15:30:00,56.37,56.37,55.99,56.08,76252.0,55.8421,55.8421,55.4656,55.5548,76252.0
2024-11-19 09:30:00,54.31,55.08,54.19,54.9,229493.0,53.8014,54.5641,53.6825,54.3858,229493.0
2024-11-19 10:00:00,54.92,55.56,54.51,55.56,49231.0,54.4056,55.0396,53.9995,55.0396,49231.0
2024-11-19 10:30:00,55.56,55.98,55.49,55.81,31587.0,55.0396,55.4557,54.9703,55.2873,31587.0
2024-11-19 11:00:00,55.75,56.34,55.66,56.27,81251.0,55.2279,55.8123,55.1387,55.743,81251.0
2024-11-19 11:30:00,56.19,56.55,56.15,56.51,40287.0,55.6637,56.0204,55.6241,55.9807,40287.0
2024-11-19 12:00:00,56.49,56.58,56.25,56.58,9984.0,55.9609,56.0501,55.7232,56.0501,9984.0
2024-11-19 12:30:00,56.52,56.7,56.39,56.39,18201.0,55.9907,56.169,55.8619,55.8619,18201.0
2024-11-19 13:00:00,56.31,56.57,56.19,56.54,31127.0,55.7826,56.0402,55.6637,56.0105,31127.0
2024-11-19 13:30:00,56.53,57.06,56.42,57.06,36637.0,56.0006,56.5256,55.8916,56.5256,36637.0
2024-11-19 14:00:00,57.04,57.16,56.91,56.91,30708.0,56.5058,56.6247,56.377,56.377,30708.0
2024-11-19 14:30:00,56.92,56.96,56.6,56.74,29344.0,56.3869,56.4265,56.0699,56.2086,29344.0
2024-11-19 15:00:00,56.64,57.1,56.57,57.03,19389.0,56.1095,56.5652,56.0402,56.4959,19389.0
2024-11-19 15:30:00,57.06,57.4,56.99,57.28,66793.0,56.5256,56.8624,56.4563,56.7435,66793.0
2024-11-20 09:30:00,56.95,57.22,56.04,56.24,180464.0,56.4166,56.6841,55.5152,55.7133,180464.0
2024-11-20 10:00:00,56.32,56.52,55.32,56.15,134184.0,55.7925,55.9907,54.8019,55.6241,134184.0
2024-11-20 10:30:00,56.1,56.98,56.07,56.92,46676.0,55.5746,56.4463,55.5449,56.3869,46676.0
2024-11-20 11:00:00,56.86,56.86,56.06,56.07,29148.0,56.3275,56.3275,55.535,55.5449,29148.0
2024-11-20 11:30:00,56.01,56.93,56.0,56.79,33929.0,55.4854,56.3968,55.4755,56.2581,33929.0
2024-11-20 12:00:00,56.77,56.77,56.09,56.42,20570.0,56.2383,56.2383,55.5647,55.8916,20570.0
2024-11-20 12:30:00,56.56,56.8,56.41,56.41,24537.0,56.0303,56.268,55.8817,55.8817,24537.0
2024-11-20 13:00:00,56.54,56.63,56.28,56.63,25971.0,56.0105,56.0996,55.7529,56.0996,25971.0
2024-11-20 13:30:00,56.56,56.56,55.97,56.18,267274.0,56.0303,56.0303,55.4458,55.6538,267274.0
2024-11-20 14:00:00,56.3,56.3,55.97,56.17,16637.0,55.7727,55.7727,55.4458,55.6439,16637.0
2024-11-20 14:30:00,56.2,56.61,56.19,56.5,11432.0,55.6737,56.0798,55.6637,55.9708,11432.0
2024-11-20 15:00:00,56.44,56.71,56.4,56.68,27575.0,55.9114,56.1789,55.8718,56.1492,27575.0
2024-11-20 15:30:00,56.68,57.45,56.67,57.45,250016.0,56.1492,56.9119,56.1393,56.9119,250016.0
2024-11-21 09:30:00,58.39,58.83,57.65,58.39,230841.0,57.8431,58.279,57.1101,57.8431,230841.0
2024-11-21 10:00:00,58.45,59.14,57.85,58.06,96496.0,57.9026,58.5861,57.3082,57.5162,96496.0
2024-11-21 10:30:00,58.0,59.85,58.0,59.65,77847.0,57.4568,59.2895,57.4568,59.0913,77847.0
2024-11-21 11:00:00,59.68,60.13,59.45,60.09,84649.0,59.1211,59.5668,58.8932,59.5272,84649.0
2024-11-21 11:30:00,60.02,60.22,59.68,60.11,67104.0,59.4579,59.656,59.1211,59.547,67104.0
2024-11-21 12:00:00,59.95,60.51,59.8,60.46,38562.0,59.3885,59.9433,59.2399,59.8938,38562.0
2024-11-21 12:30:00,60.49,60.7,60.28,60.42,89860.0,59.9235,60.1315,59.7154,59.8541,89860.0
2024-11-21 13:00:00,60.44,60.8,60.36,60.66,50645.0,59.8739,60.2306,59.7947,60.0919,50645.0
2024-11-21 13:30:00,60.8,60.89,60.56,60.62,279031.0,60.2306,60.3197,59.9928,60.0523,279031.0
2024-11-21 14:00:00,60.61,60.78,60.29,60.78,152002.0,60.0424,60.2108,59.7253,60.2108,152002.0
2024-11-21 14:30:00,60.77,60.78,60.38,60.53,22735.0,60.2009,60.2108,59.8145,59.9631,22735.0
2024-11-21 15:00:00,60.51,60.83,60.39,60.77,49515.0,59.9433,60.2603,59.8244,60.2009,49515.0
2024-11-21 15:30:00,60.74,60.75,60.19,60.21,77536.0,60.1711,60.181,59.6263,59.6461,77536.0
2024-11-22 09:30:00,60.91,62.15,60.69,62.1,166565.0,60.3395,61.5679,60.1216,61.5184,166565.0
2024-11-22 10:00:00,62.13,62.24,61.46,61.57,151996.0,61.5481,61.6571,60.8844,60.9934,151996.0
2024-11-22 10:30:00,61.61,62.44,61.6,62.44,62893.0,61.033,61.8552,61.0231,61.8552,62893.0
2024-11-22 11:00:00,62.41,62.59,62.18,62.46,49890.0,61.8255,62.0038,61.5976,61.875,49890.0
2024-11-22 11:30:00,62.5,62.95,62.46,62.94,41520.0,61.9146,62.3604,61.875,62.3505,41520.0
2024-11-22 12:00:00,62.88,63.27,62.81,63.2,74936.0,62.2911,62.6774,62.2217,62.6081,74936.0
2024-11-22 12:30:00,63.1,63.16,62.69,63.11,67235.0,62.509,62.5685,62.1029,62.5189,67235.0
2024-11-22 13:00:00,63.13,63.35,63.06,63.06,33257.0,62.5387,62.7567,62.4694,62.4694,33257.0
2024-11-22 13:30:00,63.1,63.21,62.95,63.21,31848.0,62.509,62.618,62.3604,62.618,31848.0
2024-11-22 14:00:00,63.2,63.5,63.15,63.5,26003.0,62.6081,62.9053,62.5586,62.9053,26003.0
2024-11-22 14:30:00,63.53,63.68,63.33,63.33,62058.0,62.935,63.0836,62.7369,62.7369,62058.0
2024-11-22 15:00:00,63.32,63.32,62.72,63.08,79967.0,62.727,62.727,62.1326,62.4892,79967.0
2024-11-22 15:30:00,63.13,63.56,63.01,63.27,208281.0,62.5387,62.9647,62.4199,62.6774,208281.0
2024-11-25 09:30:00,65.43,66.78,65.39,65.97,401228.0,64.8172,66.1546,64.7776,65.3522,401228.0
2024-11-25 10:00:00,65.84,67.65,65.62,67.61,209574.0,65.2234,67.0164,65.0054,66.9768,209574.0
2024-11-25 10:30:00,67.57,68.23,67.48,68.2,169961.0,66.9372,67.591,66.848,67.5613,169961.0
2024-11-25 11:00:00,68.17,68.18,67.6,67.6,98002.0,67.5315,67.5415,66.9669,66.9669,98002.0
2024-11-25 11:30:00,67.64,67.79,66.65,67.16,155986.0,67.0065,67.1551,66.0258,66.531,155986.0
2024-11-25 12:00:00,67.19,67.37,66.08,66.16,78706.0,66.5607,66.739,65.4611,65.5404,78706.0
2024-11-25 12:30:00,66.12,66.74,66.01,66.66,95565.0,65.5007,66.1149,65.3918,66.0357,95565.0
2024-11-25 13:00:00,66.7,67.1,66.7,67.03,53420.0,66.0753,66.4716,66.0753,66.4022,53420.0
2024-11-25 13:30:00,67.08,67.42,67.04,67.29,71243.0,66.4518,66.7886,66.4121,66.6598,71243.0
2024-11-25 14:00:00,67.27,67.65,67.15,67.39,143333.0,66.64,67.0164,66.5211,66.7589,143333.0
2024-11-25 14:30:00,67.35,67.37,67.1,67.15,46828.0,66.7192,66.739,66.4716,66.5211,46828.0
2024-11-25 15:00:00,67.13,67.17,66.78,66.93,142276.0,66.5013,66.5409,66.1546,66.3032,142276.0
2024-11-25 15:30:00,66.93,67.22,66.2,66.21,108552.0,66.3032,66.5904,65.58,65.5899,108552.0
2024-11-26 09:30:00,65.23,65.38,64.45,64.45,189262.0,64.6191,64.7677,63.8464,63.8464,189262.0
2024-11-26 10:00:00,64.56,64.86,63.91,64.1,67925.0,63.9554,64.2525,63.3114,63.4997,67925.0
2024-11-26 10:30:00,64.2,65.17,63.76,65.17,57263.0,63.5987,64.5596,63.1628,64.5596,57263.0
2024-11-26 11:00:00,65.09,65.37,64.33,65.3,43464.0,64.4804,64.7578,63.7275,64.6884,43464.0
2024-11-26 11:30:00,65.27,65.44,65.02,65.21,38472.0,64.6587,64.8271,64.411,64.5993,38472.0
2024-11-26 12:00:00,65.1,65.51,64.87,65.3,24879.0,64.4903,64.8965,64.2625,64.6884,24879.0
2024-11-26 12:30:00,65.5,65.51,65.17,65.32,6498.0,64.8866,64.8965,64.5596,64.7082,6498.0
2024-11-26 13:00:00,65.31,65.31,64.77,64.8,10880.0,64.6983,64.6983,64.1634,64.1931,10880.0
2024-11-26 13:30:00,64.78,65.02,64.64,64.87,16537.0,64.1733,64.411,64.0346,64.2625,16537.0
2024-11-26 14:00:00,64.87,65.09,64.49,64.65,29342.0,64.2625,64.4804,63.886,64.0445,29342.0
2024-11-26 14:30:00,64.61,64.69,64.4,64.44,25058.0,64.0049,64.0841,63.7969,63.8365,25058.0
2024-11-26 15:00:00,64.46,64.99,64.45,64.66,33450.0,63.8563,64.3813,63.8464,64.0544,33450.0
2024-11-26 15:30:00,64.67,64.97,64.48,64.7,74496.0,64.0643,64.3615,63.8761,64.094,74496.0
2024-11-27 09:30:00,65.84,67.12,65.72,66.23,135920.0,65.2234,66.4914,65.1045,65.6097,135920.0
2024-11-27 10:00:00,66.2,66.56,65.18,65.52,74650.0,65.58,65.9366,64.5695,64.9064,74650.0
2024-11-27 10:30:00,65.45,65.45,64.74,65.08,39108.0,64.837,64.837,64.1337,64.4705,39108.0
2024-11-27 11:00:00,64.99,65.6,64.86,64.92,25220.0,64.3813,64.9856,64.2525,64.312,25220.0
2024-11-27 11:30:00,64.86,65.52,64.85,65.02,33764.0,64.2525,64.9064,64.2426,64.411,33764.0
2024-11-27 12:00:00,65.05,65.21,64.54,65.05,32585.0,64.4408,64.5993,63.9355,64.4408,32585.0
2024-11-27 12:30:00,65.03,65.1,64.77,64.93,12187.0,64.421,64.4903,64.1634,64.3219,12187.0
2024-11-27 13:00:00,64.9,65.17,64.89,64.89,19004.0,64.2922,64.5596,64.2823,64.2823,19004.0
2024-11-27 13:30:00,64.94,65.05,64.69,65.01,30975.0,64.3318,64.4408,64.0841,64.4011,30975.0
2024-11-27 14:00:00,64.98,65.08,64.85,64.92,15521.0,64.3714,64.4705,64.2426,64.312,15521.0
2024-11-27 14:30:00,64.93,65.17,64.92,64.97,12087.0,64.3219,64.5596,64.312,64.3615,12087.0
2024-11-27 15:00:00,65.11,65.11,64.84,64.98,13293.0,64.5002,64.5002,64.2327,64.3714,13293.0
2024-11-27 15:30:00,64.99,65.09,64.8,64.95,103428.0,64.3813,64.4804,64.1931,64.3417,103428.0
2024-11-29 09:30:00,66.02,66.9,65.56,65.56,104698.0,65.4017,66.2734,64.946,64.946,104698.0
2024-11-29 10:00:00,65.56,66.08,65.45,65.71,104588.0,64.946,65.4611,64.837,65.0946,104588.0
2024-11-29 10:30:00,65.71,66.15,65.49,65.96,29713.0,65.0946,65.5305,64.8766,65.3422,29713.0
2024-11-29 11:00:00,66.0,66.04,65.42,65.78,22874.0,65.3819,65.4215,64.8073,65.1639,22874.0
2024-11-29 11:30:00,65.78,65.78,65.47,65.47,22480.0,65.1639,65.1639,64.8568,64.8568,22480.0
2024-11-29 12:00:00,65.45,65.68,65.37,65.68,20539.0,64.837,65.0649,64.7578,65.0649,20539.0
2024-11-29 12:30:00,65.66,66.34,65.6,65.72,110212.0,65.0451,65.7187,64.9856,65.1045,110212.0
2024-12-02 09:30:00,65.93,66.13,64.28,64.31,169757.0,65.3125,65.5107,63.678,63.7077,169757.0
2024-12-02 10:00:00,64.36,65.31,64.12,65.21,100145.0,63.7572,64.6983,63.5195,64.5993,100145.0
2024-12-02 10:30:00,65.24,65.72,64.53,64.68,55073.0,64.629,65.1045,63.9256,64.0742,55073.0
2024-12-02 11:00:00,64.53,65.18,64.37,65.07,20363.0,63.9256,64.5695,63.7671,64.4606,20363.0
2024-12-02 11:30:00,65.07,65.34,65.0,65.12,17754.0,64.4606,64.7281,64.3912,64.5101,17754.0
2024-12-02 12:00:00,65.1,65.49,65.09,65.32,21727.0,64.4903,64.8766,64.4804,64.7082,21727.0
2024-12-02 12:30:00,65.3,65.54,65.17,65.36,12870.0,64.6884,64.9262,64.5596,64.7479,12870.0
2024-12-02 13:00:00,65.37,65.52,65.26,65.51,9818.0,64.7578,64.9064,64.6488,64.8965,9818.0
2024-12-02 13:30:00,65.52,66.0,65.42,65.91,42348.0,64.9064,65.3819,64.8073,65.2927,42348.0
2024-12-02 14:00:00,66.0,66.05,65.38,65.56,35746.0,65.3819,65.4314,64.7677,64.946,35746.0
2024-12-02 14:30:00,65.55,65.94,65.51,65.81,12404.0,64.9361,65.3224,64.8965,65.1936,12404.0
2024-12-02 15:00:00,65.73,66.12,65.71,66.06,40521.0,65.1144,65.5007,65.0946,65.4413,40521.0
2024-12-02 15:30:00,65.99,66.27,65.45,65.57,112827.0,65.372,65.6493,64.837,64.9559,112827.0
2024-12-03 09:30:00,65.33,65.82,64.78,65.0,110357.0,64.7181,65.2036,64.1733,64.3912,110357.0
2024-12-03 10:00:00,64.81,65.17,64.65,65.12,93270.0,64.203,64.5596,64.0445,64.5101,93270.0
2024-12-03 10:30:00,65.08,65.08,64.05,64.35,35769.0,64.4705,64.4705,63.4501,63.7473,35769.0
2024-12-03 11:00:00,64.32,64.39,63.87,64.16,59580.0,63.7176,63.7869,63.2718,63.5591,59580.0
2024-12-03 11:30:00,64.13,64.18,63.66,63.75,41394.0,63.5294,63.5789,63.0638,63.1529,41394.0
2024-12-03 12:00:00,63.78,64.05,63.55,64.04,40974.0,63.1827,63.4501,62.9548,63.4402,40974.0
2024-12-03 12:30:00,64.02,64.56,64.01,64.48,46280.0,63.4204,63.9554,63.4105,63.8761,46280.0
2024-12-03 13:00:00,64.45,64.59,64.21,64.22,33514.0,63.8464,63.9851,63.6086,63.6185,33514.0
2024-12-03 13:30:00,64.22,64.22,63.8,63.84,50663.0,63.6185,63.6185,63.2025,63.2421,50663.0
2024-12-03 14:00:00,63.82,64.05,63.82,63.99,20411.0,63.2223,63.4501,63.2223,63.3907,20411.0
2024-12-03 14:30:00,64.07,64.24,64.02,64.2,14794.0,63.4699,63.6384,63.4204,63.5987,14794.0
2024-12-03 15:00:00,64.11,64.18,63.81,64.1,37074.0,63.5096,63.5789,63.2124,63.4997,37074.0
2024-12-03 15:30:00,64.11,64.22,63.82,64.13,108018.0,63.5096,63.6185,63.2223,63.5294,108018.0
2024-12-04 09:30:00,64.35,65.35,63.94,65.08,230877.0,63.7473,64.738,63.3412,64.4705,230877.0
2024-12-04 10:00:00,65.09,65.3,64.46,64.66,101938.0,64.4804,64.6884,63.8563,64.0544,101938.0
2024-12-04 10:30:00,64.66,65.14,64.46,64.81,93352.0,64.0544,64.5299,63.8563,64.203,93352.0
2024-12-04 11:00:00,64.91,65.11,64.69,65.09,57641.0,64.3021,64.5002,64.0841,64.4804,57641.0
2024-12-04 11:30:00,65.08,65.24,64.8,64.85,34010.0,64.4705,64.629,64.1931,64.2426,34010.0
2024-12-04 12:00:00,64.86,64.86,64.52,64.56,51305.0,64.2525,64.2525,63.9157,63.9554,51305.0
2024-12-04 12:30:00,64.53,64.62,64.3,64.46,46972.0,63.9256,64.0148,63.6978,63.8563,46972.0
2024-12-04 13:00:00,64.42,64.42,63.75,63.77,44122.0,63.8167,63.8167,63.1529,63.1728,44122.0
2024-12-04 13:30:00,63.72,64.12,63.43,63.93,64149.0,63.1232,63.5195,62.8359,63.3313,64149.0
2024-12-04 14:00:00,63.84,64.07,63.69,64.07,54279.0,63.2421,63.4699,63.0935,63.4699,54279.0
2024-12-04 14:30:00,64.06,64.32,63.94,64.09,49312.0,63.46,63.7176,63.3412,63.4898,49312.0
2024-12-04 15:00:00,64.07,64.52,64.0,64.36,21362.0,63.4699,63.9157,63.4006,63.7572,21362.0
2024-12-04 15:30:00,64.39,65.08,64.39,64.76,55426.0,63.7869,64.4705,63.7869,64.1535,55426.0
2024-12-05 09:30:00,64.49,64.66,63.72,64.35,95297.0,63.886,64.0544,63.1232,63.7473,95297.0
2024-12-05 10:00:00,64.28,64.5,63.06,63.07,77892.0,63.678,63.8959,62.4694,62.4793,77892.0
2024-12-05 10:30:00,63.08,63.55,62.94,63.26,61615.0,62.4892,62.9548,62.3505,62.6675,61615.0
2024-12-05 11:00:00,63.35,63.92,63.35,63.91,24933.0,62.7567,63.3214,62.7567,63.3114,24933.0
2024-12-05 11:30:00,63.88,63.97,63.61,63.91,22958.0,63.2817,63.3709,63.0143,63.3114,22958.0
2024-12-05 12:00:00,63.94,63.95,63.55,63.6,23805.0,63.3412,63.3511,62.9548,63.0043,23805.0
2024-12-05 12:30:00,63.53,63.59,63.29,63.4,8439.0,62.935,62.9944,62.6973,62.8062,8439.0
2024-12-05 13:00:00,63.39,63.41,62.69,62.84,45626.0,62.7963,62.8161,62.1029,62.2515,45626.0
2024-12-05 13:30:00,62.87,62.99,62.69,62.77,36657.0,62.2812,62.4001,62.1029,62.1821,36657.0
2024-12-05 14:00:00,62.73,63.3,62.64,63.13,20692.0,62.1425,62.7072,62.0533,62.5387,20692.0
2024-12-05 14:30:00,63.07,63.36,63.06,63.23,17687.0,62.4793,62.7666,62.4694,62.6378,17687.0
2024-12-05 15:00:00,63.2,63.2,62.91,62.94,22709.0,62.6081,62.6081,62.3208,62.3505,22709.0
2024-12-05 15:30:00,62.88,62.92,62.2,62.46,71077.0,62.2911,62.3307,61.6175,61.875,71077.0
2024-12-06 09:30:00,63.73,63.83,62.96,63.2,174348.0,63.1331,63.2322,62.3703,62.6081,174348.0
2024-12-06 10:00:00,63.19,63.46,62.8,62.9,92749.0,62.5982,62.8657,62.2118,62.3109,92749.0
2024-12-06 10:30:00,63.03,63.77,63.0,63.7,95725.0,62.4397,63.1728,62.41,63.1034,95725.0
2024-12-06 11:00:00,63.63,63.63,62.93,62.97,34095.0,63.0341,63.0341,62.3406,62.3802,34095.0
2024-12-06 11:30:00,62.98,63.42,62.93,63.31,21820.0,62.3902,62.826,62.3406,62.7171,21820.0
2024-12-06 12:00:00,63.19,63.19,62.79,62.92,44533.0,62.5982,62.5982,62.2019,62.3307,44533.0
2024-12-06 12:30:00,62.86,62.91,62.67,62.8,21232.0,62.2713,62.3208,62.0831,62.2118,21232.0
2024-12-06 13:00:00,62.79,63.37,62.73,63.19,37088.0,62.2019,62.7765,62.1425,62.5982,37088.0
2024-12-06 13:30:00,63.13,63.15,62.89,63.01,23726.0,62.5387,62.5586,62.301,62.4199,23726.0
2024-12-06 14:00:00,62.94,62.96,62.72,62.83,42097.0,62.3505,62.3703,62.1326,62.2416,42097.0
2024-12-06 14:30:00,62.77,63.04,62.69,62.93,39554.0,62.1821,62.4496,62.1029,62.3406,39554.0
2024-12-06 15:00:00,62.92,63.03,62.81,62.98,26680.0,62.3307,62.4397,62.2217,62.3902,26680.0
2024-12-06 15:30:00,62.99,63.4,62.88,63.09,118625.0,62.4001,62.8062,62.2911,62.4991,118625.0
2024-12-09 09:30:00,64.35,64.91,64.14,64.67,170329.0,63.7473,64.3021,63.5393,64.0643,170329.0
2024-12-09 10:00:00,64.68,64.99,63.7,63.77,110390.0,64.0742,64.3813,63.1034,63.1728,110390.0
2024-12-09 10:30:00,63.78,63.89,62.68,62.94,130356.0,63.1827,63.2916,62.093,62.3505,130356.0
2024-12-09 11:00:00,63.0,63.48,62.29,63.3,55913.0,62.41,62.8855,61.7066,62.7072,55913.0
2024-12-09 11:30:00,63.27,63.66,63.11,63.4,53335.0,62.6774,63.0638,62.5189,62.8062,53335.0
2024-12-09 12:00:00,63.4,63.42,62.88,62.88,18725.0,62.8062,62.826,62.2911,62.2911,18725.0
2024-12-09 12:30:00,62.88,63.27,62.86,63.0,25358.0,62.2911,62.6774,62.2713,62.41,25358.0
2024-12-09 13:00:00,62.89,63.17,62.87,62.99,8290.0,62.301,62.5784,62.2812,62.4001,8290.0
2024-12-09 13:30:00,62.97,63.25,62.97,63.1,7627.0,62.3802,62.6576,62.3802,62.509,7627.0
2024-12-09 14:00:00,63.06,63.06,62.75,62.86,29037.0,62.4694,62.4694,62.1623,62.2713,29037.0
2024-12-09 14:30:00,62.88,62.94,62.61,62.81,22988.0,62.2911,62.3505,62.0236,62.2217,22988.0
2024-12-09 15:00:00,62.81,62.81,62.33,62.42,37906.0,62.2217,62.2217,61.7462,61.8354,37906.0
2024-12-09 15:30:00,62.39,62.55,62.05,62.12,66498.0,61.8057,61.9642,61.4689,61.5382,66498.0
2024-12-10 09:30:00,61.93,62.03,60.69,61.42,226202.0,61.35,61.4491,60.1216,60.8448,226202.0
2024-12-10 10:00:00,61.55,61.55,60.93,61.07,47782.0,60.9735,60.9735,60.3594,60.498,47782.0
2024-12-10 10:30:00,61.16,62.27,61.16,62.23,53292.0,60.5872,61.6868,60.5872,61.6472,53292.0
2024-12-10 11:00:00,62.21,62.58,62.1,62.45,53846.0,61.6274,61.9939,61.5184,61.8651,53846.0
2024-12-10 11:30:00,62.19,62.3,61.97,62.26,16612.0,61.6076,61.7165,61.3896,61.6769,16612.0
2024-12-10 12:00:00,62.17,62.47,62.17,62.3,17741.0,61.5877,61.8849,61.5877,61.7165,17741.0
2024-12-10 12:30:00,62.39,62.91,62.38,62.38,29261.0,61.8057,62.3208,61.7958,61.7958,29261.0
2024-12-10 13:00:00,62.38,62.68,62.3,62.65,11013.0,61.7958,62.093,61.7165,62.0632,11013.0
2024-12-10 13:30:00,62.58,62.75,62.43,62.48,19355.0,61.9939,62.1623,61.8453,61.8948,19355.0
2024-12-10 14:00:00,62.35,62.73,62.32,62.62,5912.0,61.7661,62.1425,61.7363,62.0335,5912.0
2024-12-10 14:30:00,62.48,62.6,62.32,62.32,10323.0,61.8948,62.0137,61.7363,61.7363,10323.0
2024-12-10 15:00:00,62.23,62.35,61.46,61.46,34361.0,61.6472,61.7661,60.8844,60.8844,34361.0
2024-12-10 15:30:00,61.46,61.47,61.06,61.34,57393.0,60.8844,60.8943,60.4881,60.7655,57393.0
2024-12-11 09:30:00,62.88,62.89,62.05,62.05,136219.0,62.2911,62.301,61.4689,61.4689,136219.0
2024-12-11 10:00:00,62.0,62.41,61.79,61.86,70654.0,61.4193,61.8255,61.2113,61.2806,70654.0
2024-12-11 10:30:00,61.83,61.96,61.46,61.5,42476.0,61.2509,61.3797,60.8844,60.924,42476.0
2024-12-11 11:00:00,61.65,62.02,61.35,61.97,25886.0,61.0726,61.4391,60.7754,61.3896,25886.0
2024-12-11 11:30:00,61.98,62.73,61.84,62.73,171558.0,61.3995,62.1425,61.2608,62.1425,171558.0
2024-12-11 12:00:00,62.64,62.85,62.38,62.38,40479.0,62.0533,62.2614,61.7958,61.7958,40479.0
2024-12-11 12:30:00,62.38,62.67,62.26,62.63,24821.0,61.7958,62.0831,61.6769,62.0434,24821.0
2024-12-11 13:00:00,62.63,63.06,62.63,63.05,28439.0,62.0434,62.4694,62.0434,62.4595,28439.0
2024-12-11 13:30:00,63.08,63.14,62.51,62.56,18411.0,62.4892,62.5487,61.9246,61.9741,18411.0
2024-12-11 14:00:00,62.59,62.97,62.54,62.97,37112.0,62.0038,62.3802,61.9543,62.3802,37112.0
2024-12-11 14:30:00,62.89,63.25,62.89,63.23,31809.0,62.301,62.6576,62.301,62.6378,31809.0
2024-12-11 15:00:00,63.1,63.19,62.82,62.83,45924.0,62.509,62.5982,62.2317,62.2416,45924.0
2024-12-11 15:30:00,62.83,62.88,62.15,62.21,123812.0,62.2416,62.2911,61.5679,61.6274,123812.0
2024-12-12 09:30:00,61.51,61.96,61.12,61.24,96246.0,60.9339,61.3797,60.5476,60.6665,96246.0
2024-12-12 10:00:00,61.27,61.27,60.35,61.18,88375.0,60.6962,60.6962,59.7848,60.607,88375.0
2024-12-12 10:30:00,61.05,61.19,60.52,61.05,31704.0,60.4782,60.6169,59.9532,60.4782,31704.0
2024-12-12 11:00:00,60.95,61.25,60.83,60.87,19155.0,60.3792,60.6764,60.2603,60.2999,19155.0
2024-12-12 11:30:00,60.98,61.03,60.38,60.38,6440.0,60.4089,60.4584,59.8145,59.8145,6440.0
2024-12-12 12:00:00,60.4,60.96,60.36,60.72,17841.0,59.8343,60.3891,59.7947,60.1513,17841.0
2024-12-12 12:30:00,60.73,60.73,60.31,60.57,23421.0,60.1612,60.1612,59.7452,60.0027,23421.0
2024-12-12 13:00:00,60.63,60.86,60.54,60.77,15652.0,60.0622,60.29,59.973,60.2009,15652.0
2024-12-12 13:30:00,60.65,60.65,60.47,60.57,3770.0,60.082,60.082,59.9037,60.0027,3770.0
2024-12-12 14:00:00,60.35,60.58,59.89,59.96,59878.0,59.7848,60.0126,59.3291,59.3984,59878.0
2024-12-12 14:30:00,59.97,60.26,59.97,60.21,20091.0,59.4083,59.6956,59.4083,59.6461,20091.0
2024-12-12 15:00:00,60.2,60.27,59.82,59.87,102937.0,59.6362,59.7055,59.2597,59.3093,102937.0
2024-12-12 15:30:00,59.89,59.97,59.44,59.62,111230.0,59.3291,59.4083,58.8833,59.0616,111230.0
2024-12-13 09:30:00,59.32,59.7,58.74,58.75,148843.0,58.7644,59.1409,58.1899,58.1998,148843.0
2024-12-13 10:00:00,58.87,58.93,58.39,58.64,121807.0,58.3186,58.3781,57.8431,58.0908,121807.0
2024-12-13 10:30:00,58.68,58.8,57.94,57.95,56717.0,58.1304,58.2493,57.3974,57.4073,56717.0
2024-12-13 11:00:00,58.0,58.44,57.74,58.33,65391.0,57.4568,57.8927,57.1992,57.7837,65391.0
2024-12-13 11:30:00,58.28,58.43,58.11,58.28,28530.0,57.7342,57.8828,57.5658,57.7342,28530.0
2024-12-13 12:00:00,58.26,58.32,57.76,57.77,140796.0,57.7144,57.7738,57.219,57.2289,140796.0
2024-12-13 12:30:00,57.82,58.03,57.5,57.93,30683.0,57.2785,57.4865,56.9615,57.3875,30683.0
2024-12-13 13:00:00,57.78,58.31,57.78,58.24,26703.0,57.2389,57.7639,57.2389,57.6945,26703.0
2024-12-13 13:30:00,58.25,58.25,58.02,58.03,8320.0,57.7045,57.7045,57.4766,57.4865,8320.0
2024-12-13 14:00:00,57.97,58.22,57.95,58.03,7431.0,57.4271,57.6747,57.4073,57.4865,7431.0
2024-12-13 14:30:00,58.06,58.27,58.06,58.15,44915.0,57.5162,57.7243,57.5162,57.6054,44915.0
2024-12-13 15:00:00,58.12,58.36,58.1,58.25,56575.0,57.5757,57.8134,57.5559,57.7045,56575.0
2024-12-13 15:30:00,58.26,58.51,58.22,58.4,83708.0,57.7144,57.962,57.6747,57.853,83708.0
2024-12-16 09:30:00,58.27,59.31,57.83,59.14,176934.0,57.7243,58.7545,57.2884,58.5861,176934.0
2024-12-16 10:00:00,59.14,59.68,58.8,59.4,105948.0,58.5861,59.1211,58.2493,58.8437,105948.0
2024-12-16 10:30:00,59.37,59.96,59.36,59.69,54270.0,58.814,59.3984,58.8041,59.131,54270.0
2024-12-16 11:00:00,59.67,59.76,59.29,59.35,33152.0,59.1112,59.2003,58.7347,58.7942,33152.0
2024-12-16 11:30:00,59.39,59.78,59.29,59.59,9169.0,58.8338,59.2201,58.7347,59.0319,9169.0
2024-12-16 12:00:00,59.56,59.99,59.47,59.84,24425.0,59.0022,59.4282,58.913,59.2796,24425.0
2024-12-16 12:30:00,59.82,59.95,59.59,59.95,13533.0,59.2597,59.3885,59.0319,59.3885,13533.0
2024-12-16 13:00:00,59.98,60.12,59.85,59.9,38996.0,59.4183,59.5569,59.2895,59.339,38996.0
2024-12-16 13:30:00,59.89,60.0,59.78,59.94,16520.0,59.3291,59.4381,59.2201,59.3786,16520.0
2024-12-16 14:00:00,59.91,60.1,59.82,59.88,11880.0,59.3489,59.5371,59.2597,59.3192,11880.0
2024-12-16 14:30:00,59.87,60.27,59.75,60.21,41131.0,59.3093,59.7055,59.1904,59.6461,41131.0
2024-12-16 15:00:00,60.17,60.17,59.61,59.61,43687.0,59.6065,59.6065,59.0517,59.0517,43687.0
2024-12-16 15:30:00,59.57,59.68,59.2,59.4,80937.0,59.0121,59.1211,58.6456,58.8437,80937.0
2024-12-17 09:30:00,58.59,59.11,58.07,58.45,121520.0,58.0413,58.5564,57.5261,57.9026,121520.0
2024-12-17 10:00:00,58.44,58.45,57.14,57.23,274985.0,57.8927,57.9026,56.6048,56.694,274985.0
2024-12-17 10:30:00,57.32,57.55,57.0,57.43,63723.0,56.7832,57.011,56.4662,56.8921,63723.0
2024-12-17 11:00:00,57.44,57.88,57.33,57.55,51518.0,56.902,57.3379,56.7931,57.011,51518.0
2024-12-17 11:30:00,57.5,58.1,57.49,57.8,27183.0,56.9615,57.5559,56.9516,57.2587,27183.0
2024-12-17 12:00:00,57.91,58.05,57.47,57.83,30845.0,57.3676,57.5063,56.9318,57.2884,30845.0
2024-12-17 12:30:00,57.8,58.16,57.61,58.14,13203.0,57.2587,57.6153,57.0704,57.5955,13203.0
2024-12-17 13:00:00,58.08,58.14,57.7,57.72,8913.0,57.536,57.5955,57.1596,57.1794,8913.0
2024-12-17 13:30:00,57.63,58.08,57.58,57.97,34726.0,57.0903,57.536,57.0407,57.4271,34726.0
2024-12-17 14:00:00,58.02,58.04,57.73,57.73,14641.0,57.4766,57.4964,57.1893,57.1893,14641.0
2024-12-17 14:30:00,57.73,57.73,57.44,57.53,23465.0,57.1893,57.1893,56.902,56.9912,23465.0
2024-12-17 15:00:00,57.54,57.54,57.05,57.2,52436.0,57.0011,57.0011,56.5157,56.6643,52436.0
2024-12-17 15:30:00,57.12,57.68,57.01,57.32,68026.0,56.585,57.1398,56.4761,56.7832,68026.0
2024-12-18 09:30:00,58.17,58.77,57.86,58.05,72808.0,57.6252,58.2196,57.3181,57.5063,72808.0
2024-12-18 10:00:00,58.1,58.19,57.57,57.72,50987.0,57.5559,57.645,57.0308,57.1794,50987.0
2024-12-18 10:30:00,57.61,58.29,57.61,58.16,29873.0,57.0704,57.7441,57.0704,57.6153,29873.0
2024-12-18 11:00:00,58.13,58.35,57.6,58.2,34958.0,57.5856,57.8035,57.0605,57.6549,34958.0
2024-12-18 11:30:00,58.16,58.28,57.76,57.76,21567.0,57.6153,57.7342,57.219,57.219,21567.0
2024-12-18 12:00:00,57.85,58.02,57.53,57.9,25864.0,57.3082,57.4766,56.9912,57.3577,25864.0
2024-12-18 12:30:00,57.85,58.08,57.85,58.0,3501.0,57.3082,57.536,57.3082,57.4568,3501.0
2024-12-18 13:00:00,58.05,58.25,58.03,58.25,7387.0,57.5063,57.7045,57.4865,57.7045,7387.0
2024-12-18 13:30:00,58.26,58.74,58.26,58.68,74314.0,57.7144,58.1899,57.7144,58.1304,74314.0
2024-12-18 14:00:00,58.38,58.58,54.87,54.87,263091.0,57.8332,58.0314,54.3561,54.3561,263091.0
2024-12-18 14:30:00,54.87,55.7,52.42,52.63,316670.0,54.3561,55.1783,51.9291,52.1371,316670.0
2024-12-18 15:00:00,52.61,53.11,51.18,51.34,209858.0,52.1173,52.6126,50.7007,50.8592,209858.0
2024-12-18 15:30:00,51.42,51.54,48.3,49.71,312240.0,50.9384,51.0573,47.8476,49.2444,312240.0
2024-12-19 09:30:00,51.33,52.11,50.43,50.55,175858.0,50.8493,51.622,49.9577,50.0766,175858.0
2024-12-19 10:00:00,50.65,50.66,48.98,48.99,189769.0,50.1756,50.1855,48.5213,48.5312,189769.0
2024-12-19 10:30:00,49.02,49.9,48.87,49.7,83047.0,48.5609,49.4327,48.4123,49.2345,83047.0
2024-12-19 11:00:00,49.62,50.23,48.9,50.14,94608.0,49.1553,49.7596,48.442,49.6704,94608.0
2024-12-19 11:30:00,50.07,50.36,49.74,49.89,42461.0,49.6011,49.8883,49.2742,49.4227,42461.0
2024-12-19 12:00:00,49.93,49.98,49.18,49.2,46075.0,49.4624,49.5119,48.7194,48.7392,46075.0
2024-12-19 12:30:00,49.26,49.26,48.82,49.13,80133.0,48.7987,48.7987,48.3628,48.6699,80133.0
2024-12-19 13:00:00,49.07,49.38,48.66,49.37,40063.0,48.6104,48.9175,48.2043,48.9076,40063.0
2024-12-19 13:30:00,49.33,50.05,49.3,50.04,27908.0,48.868,49.5813,48.8383,49.5713,27908.0
2024-12-19 14:00:00,50.01,50.06,49.55,49.65,17174.0,49.5416,49.5912,49.0859,49.185,17174.0
2024-12-19 14:30:00,49.58,49.67,49.28,49.28,22436.0,49.1157,49.2048,48.8185,48.8185,22436.0
2024-12-19 15:00:00,49.34,50.06,49.22,49.81,53838.0,48.8779,49.5912,48.759,49.3435,53838.0
2024-12-19 15:30:00,49.76,49.91,49.0,49.04,69469.0,49.294,49.4426,48.5411,48.5807,69469.0
2024-12-20 09:30:00,48.16,50.05,47.79,49.65,417039.0,47.709,49.5813,47.3424,49.185,417039.0
2024-12-20 10:00:00,49.7,50.28,49.29,50.23,157928.0,49.2345,49.8091,48.8284,49.7596,157928.0
2024-12-20 10:30:00,50.4,51.17,50.39,50.86,170563.0,49.928,50.6908,49.9181,50.3837,170563.0
2024-12-20 11:00:00,50.86,51.5,50.77,51.02,187631.0,50.3837,51.0177,50.2945,50.5422,187631.0
2024-12-20 11:30:00,51.11,52.14,51.11,51.86,96601.0,50.6313,51.6517,50.6313,51.3743,96601.0
2024-12-20 12:00:00,51.7,51.86,51.36,51.58,61299.0,51.2158,51.3743,50.879,51.0969,61299.0
2024-12-20 12:30:00,51.59,51.75,51.17,51.42,74727.0,51.1068,51.2653,50.6908,50.9384,74727.0
2024-12-20 13:00:00,51.36,51.43,50.59,50.65,70679.0,50.879,50.9483,50.1162,50.1756,70679.0
2024-12-20 13:30:00,50.61,51.12,50.61,51.0,27976.0,50.136,50.6412,50.136,50.5224,27976.0
2024-12-20 14:00:00,50.9,51.22,50.7,51.22,7840.0,50.4233,50.7403,50.2252,50.7403,7840.0
2024-12-20 14:30:00,51.25,51.66,51.05,51.18,23532.0,50.77,51.1762,50.5719,50.7007,23532.0
2024-12-20 15:00:00,51.23,51.23,50.4,50.66,19184.0,50.7502,50.7502,49.928,50.1855,19184.0
2024-12-20 15:30:00,50.67,50.82,50.06,50.38,96648.0,50.1954,50.344,49.5912,49.9082,96648.0
2024-12-23 09:30:00,49.97,50.39,49.03,49.24,195264.0,49.7474,50.1655,48.8116,49.0206,195264.0
2024-12-23 10:00:00,49.23,49.36,48.38,48.91,89264.0,49.0107,49.1401,48.1645,48.6921,89264.0
2024-12-23 10:30:00,49.03,49.38,48.52,48.74,88859.0,48.8116,49.16,48.3038,48.5228,88859.0
2024-12-23 11:00:00,48.8,49.25,48.77,49.13,41870.0,48.5826,49.0306,48.5527,48.9111,41870.0
2024-12-23 11:30:00,49.11,49.66,48.96,49.66,72416.0,48.8912,49.4387,48.7419,49.4387,72416.0
2024-12-23 12:00:00,49.75,49.85,49.49,49.6,26498.0,49.5283,49.6279,49.2695,49.379,26498.0
2024-12-23 12:30:00,49.52,49.67,49.39,49.53,13098.0,49.2994,49.4487,49.17,49.3093,13098.0
2024-12-23 13:00:00,49.47,49.68,49.24,49.34,15770.0,49.2496,49.4587,49.0206,49.1202,15770.0
2024-12-23 13:30:00,49.3,49.58,49.24,49.52,31045.0,49.0804,49.3591,49.0206,49.2994,31045.0
2024-12-23 14:00:00,49.54,49.66,49.42,49.55,38058.0,49.3193,49.4387,49.1998,49.3292,38058.0
2024-12-23 14:30:00,49.58,49.65,49.34,49.38,27761.0,49.3591,49.4288,49.1202,49.16,27761.0
2024-12-23 15:00:00,49.35,49.55,49.13,49.55,21857.0,49.1301,49.3292,48.9111,49.3292,21857.0
2024-12-23 15:30:00,49.53,49.89,49.4,49.71,70051.0,49.3093,49.6677,49.1799,49.4885,70051.0
2024-12-24 09:30:00,50.14,50.18,49.1,49.58,139072.0,49.9166,49.9564,48.8812,49.3591,139072.0
2024-12-24 10:00:00,49.6,50.33,49.51,50.32,81413.0,49.379,50.1058,49.2894,50.0958,81413.0
2024-12-24 10:30:00,50.3,50.62,50.29,50.61,80799.0,50.0759,50.3945,50.0659,50.3845,80799.0
2024-12-24 11:00:00,50.58,50.59,50.3,50.31,35804.0,50.3546,50.3646,50.0759,50.0859,35804.0
2024-12-24 11:30:00,50.24,50.65,50.24,50.45,157480.0,50.0162,50.4243,50.0162,50.2252,157480.0
2024-12-24 12:00:00,50.42,50.97,50.39,50.92,35948.0,50.1954,50.7429,50.1655,50.6931,35948.0
2024-12-24 12:30:00,50.85,51.2,50.57,51.09,77805.0,50.6234,50.9719,50.3447,50.8624,77805.0
2024-12-26 09:30:00,50.37,50.58,49.68,50.53,158323.0,50.1456,50.3546,49.4587,50.3049,158323.0
2024-12-26 10:00:00,50.48,51.56,50.38,51.26,118053.0,50.2551,51.3303,50.1555,51.0316,118053.0
2024-12-26 10:30:00,51.29,51.75,51.15,51.75,48515.0,51.0615,51.5194,50.9221,51.5194,48515.0
2024-12-26 11:00:00,51.78,52.22,51.71,51.91,82255.0,51.5493,51.9873,51.4796,51.6787,82255.0
2024-12-26 11:30:00,51.91,52.35,51.76,52.35,61207.0,51.6787,52.1168,51.5294,52.1168,61207.0
2024-12-26 12:00:00,52.28,52.31,51.93,51.93,28297.0,52.0471,52.0769,51.6986,51.6986,28297.0
2024-12-26 12:30:00,51.95,52.11,51.66,51.74,31045.0,51.7185,51.8778,51.4298,51.5095,31045.0
2024-12-26 13:00:00,51.8,52.51,51.76,52.46,50480.0,51.5692,52.276,51.5294,52.2263,50480.0
2024-12-26 13:30:00,52.45,52.45,52.08,52.17,12308.0,52.2163,52.2163,51.848,51.9376,12308.0
2024-12-26 14:00:00,52.2,52.34,52.16,52.26,17712.0,51.9674,52.1068,51.9276,52.0272,17712.0
2024-12-26 14:30:00,52.25,52.35,52.12,52.32,29702.0,52.0172,52.1168,51.8878,52.0869,29702.0
2024-12-26 15:00:00,52.3,52.43,52.15,52.32,32412.0,52.067,52.1964,51.9177,52.0869,32412.0
2024-12-26 15:30:00,52.3,52.87,52.3,52.62,64539.0,52.067,52.6344,52.067,52.3856,64539.0
2024-12-27 09:30:00,51.57,52.38,51.31,51.64,117906.0,51.3402,52.1466,51.0814,51.4099,117906.0
2024-12-27 10:00:00,51.7,51.74,49.65,49.65,473182.0,51.4697,51.5095,49.4288,49.4288,473182.0
2024-12-27 10:30:00,49.63,50.45,49.42,50.37,101191.0,49.4089,50.2252,49.1998,50.1456,101191.0
2024-12-27 11:00:00,50.35,50.37,49.48,50.18,53012.0,50.1257,50.1456,49.2595,49.9564,53012.0
2024-12-27 11:30:00,50.15,50.28,48.86,49.04,122696.0,49.9266,50.056,48.6423,48.8215,122696.0
2024-12-27 12:00:00,49.07,49.18,48.79,48.96,60212.0,48.8514,48.9609,48.5726,48.7419,60212.0
2024-12-27 12:30:00,49.08,49.19,48.73,49.14,50339.0,48.8613,48.9708,48.5129,48.9211,50339.0
2024-12-27 13:00:00,49.17,49.55,49.17,49.42,37117.0,48.9509,49.3292,48.9509,49.1998,37117.0
2024-12-27 13:30:00,49.39,49.96,49.39,49.88,46095.0,49.17,49.7374,49.17,49.6578,46095.0
2024-12-27 14:00:00,49.84,49.94,49.7,49.7,24756.0,49.6179,49.7175,49.4786,49.4786,24756.0
2024-12-27 14:30:00,49.74,50.42,49.68,50.39,61793.0,49.5184,50.1954,49.4587,50.1655,61793.0
2024-12-27 15:00:00,50.41,50.42,49.85,49.92,58834.0,50.1854,50.1954,49.6279,49.6976,58834.0
2024-12-27 15:30:00,49.96,50.3,49.66,50.23,109231.0,49.7374,50.0759,49.4387,50.0062,109231.0
2024-12-30 09:30:00,49.01,49.03,47.28,47.32,304910.0,48.7916,48.8116,47.0694,47.1092,304910.0
2024-12-30 10:00:00,47.29,48.1,47.16,47.44,82316.0,47.0793,47.8857,46.9499,47.2286,82316.0
2024-12-30 10:30:00,47.47,48.16,47.34,48.12,66302.0,47.2585,47.9454,47.1291,47.9056,66302.0
2024-12-30 11:00:00,48.13,48.55,48.0,48.41,75591.0,47.9156,48.3337,47.7861,48.1943,75591.0
2024-12-30 11:30:00,48.41,49.05,48.4,48.96,38538.0,48.1943,48.8315,48.1844,48.7419,38538.0
2024-12-30 12:00:00,48.87,49.32,48.86,49.12,39875.0,48.6523,49.1003,48.6423,48.9012,39875.0
2024-12-30 12:30:00,49.12,49.51,49.06,49.48,24311.0,48.9012,49.2894,48.8414,49.2595,24311.0
2024-12-30 13:00:00,49.4,49.75,49.21,49.4,35802.0,49.1799,49.5283,48.9908,49.1799,35802.0
2024-12-30 13:30:00,49.35,49.79,49.3,49.67,30914.0,49.1301,49.5682,49.0804,49.4487,30914.0
2024-12-30 14:00:00,49.68,49.81,49.18,49.38,37862.0,49.4587,49.5881,48.9609,49.16,37862.0
2024-12-30 14:30:00,49.37,49.56,49.34,49.47,16508.0,49.15,49.3392,49.1202,49.2496,16508.0
2024-12-30 15:00:00,49.43,49.78,49.3,49.47,24868.0,49.2098,49.5582,49.0804,49.2496,24868.0
2024-12-30 15:30:00,49.53,49.62,49.02,49.06,46169.0,49.3093,49.3989,48.8016,48.8414,46169.0
2024-12-31 09:30:00,50.02,50.1,49.32,50.1,129486.0,49.7971,49.8768,49.1003,49.8768,129486.0
2024-12-31 10:00:00,50.06,50.77,49.7,50.48,153002.0,49.837,50.5438,49.4786,50.2551,153002.0
2024-12-31 10:30:00,50.46,50.51,49.83,49.84,58386.0,50.2352,50.285,49.608,49.6179,58386.0
2024-12-31 11:00:00,49.87,49.97,49.37,49.41,44620.0,49.6478,49.7474,49.15,49.1899,44620.0
2024-12-31 11:30:00,49.34,49.65,49.24,49.53,80431.0,49.1202,49.4288,49.0206,49.3093,80431.0
2024-12-31 12:00:00,49.34,49.5,48.84,48.86,82181.0,49.1202,49.2795,48.6224,48.6423,82181.0
2024-12-31 12:30:00,48.85,49.61,48.7,49.59,79973.0,48.6324,49.389,48.483,49.3691,79973.0
2024-12-31 13:00:00,49.6,49.6,48.97,49.0,43767.0,49.379,49.379,48.7518,48.7817,43767.0
2024-12-31 13:30:00,48.97,49.49,48.96,49.27,53196.0,48.7518,49.2695,48.7419,49.0505,53196.0
2024-12-31 14:00:00,49.2,49.57,48.98,49.14,115466.0,48.9808,49.3491,48.7618,48.9211,115466.0
2024-12-31 14:30:00,49.04,49.37,48.83,49.37,89089.0,48.8215,49.15,48.6124,49.15,89089.0
2024-12-31 15:00:00,49.3,49.76,49.23,49.63,58356.0,49.0804,49.5383,49.0107,49.4089,58356.0
2024-12-31 15:30:00,49.59,49.68,49.08,49.23,56596.0,49.3691,49.4587,48.8613,49.0107,56596.0
2025-01-02 09:30:00,50.47,51.47,49.66,51.3,269532.0,50.2451,51.2407,49.4387,51.0714,269532.0
2025-01-02 10:00:00,51.36,51.36,50.34,50.41,87339.0,51.1312,51.1312,50.1157,50.1854,87339.0
2025-01-02 10:30:00,50.48,50.64,49.86,50.22,38785.0,50.2551,50.4144,49.6379,49.9963,38785.0
2025-01-02 11:00:00,50.23,50.43,49.65,50.38,46132.0,50.0062,50.2053,49.4288,50.1555,46132.0
2025-01-02 11:30:00,50.39,50.75,50.19,50.5,35430.0,50.1655,50.5239,49.9664,50.275,35430.0
2025-01-02 12:00:00,50.51,50.83,49.65,49.68,73528.0,50.285,50.6035,49.4288,49.4587,73528.0
2025-01-02 12:30:00,49.61,49.63,48.92,49.37,50576.0,49.389,49.4089,48.702,49.15,50576.0
2025-01-02 13:00:00,49.29,49.29,48.6,48.75,77294.0,49.0704,49.0704,48.3835,48.5328,77294.0
2025-01-02 13:30:00,48.65,48.66,48.31,48.62,33050.0,48.4332,48.4432,48.0948,48.4034,33050.0
2025-01-02 14:00:00,48.53,48.92,48.46,48.87,21255.0,48.3138,48.702,48.2441,48.6523,21255.0
2025-01-02 14:30:00,48.78,49.06,48.48,48.48,55607.0,48.5627,48.8414,48.264,48.264,55607.0
2025-01-02 15:00:00,48.69,49.26,48.69,49.26,38205.0,48.4731,49.0405,48.4731,49.0405,38205.0
2025-01-02 15:30:00,49.1,49.41,48.95,49.31,39528.0,48.8812,49.1899,48.7319,49.0903,39528.0
2025-01-03 09:30:00,49.85,50.6,49.49,49.59,122399.0,49.6279,50.3746,49.2695,49.3691,122399.0
2025-01-03 10:00:00,49.59,50.4,49.29,50.4,86449.0,49.3691,50.1755,49.0704,50.1755,86449.0
2025-01-03 10:30:00,50.25,50.76,50.25,50.75,81906.0,50.0261,50.5338,50.0261,50.5239,81906.0
2025-01-03 11:00:00,50.76,50.89,50.22,50.41,46741.0,50.5338,50.6633,49.9963,50.1854,46741.0
2025-01-03 11:30:00,50.4,50.83,50.37,50.71,35767.0,50.1755,50.6035,50.1456,50.4841,35767.0
2025-01-03 12:00:00,50.79,51.0,50.58,50.58,50345.0,50.5637,50.7728,50.3546,50.3546,50345.0
2025-01-03 12:30:00,50.66,50.77,50.34,50.67,24363.0,50.4343,50.5438,50.1157,50.4442,24363.0
2025-01-03 13:00:00,50.6,51.12,50.6,51.12,14762.0,50.3746,50.8922,50.3746,50.8922,14762.0
2025-01-03 13:30:00,51.1,51.27,51.07,51.22,30525.0,50.8723,51.0416,50.8425,50.9918,30525.0
2025-01-03 14:00:00,51.23,51.46,51.23,51.28,19923.0,51.0018,51.2307,51.0018,51.0515,19923.0
2025-01-03 14:30:00,51.34,51.6,51.26,51.44,20594.0,51.1113,51.3701,51.0316,51.2108,20594.0
2025-01-03 15:00:00,51.34,51.65,51.25,51.62,35403.0,51.1113,51.4199,51.0217,51.39,35403.0
2025-01-03 15:30:00,51.57,51.71,51.45,51.5,109071.0,51.3402,51.4796,51.2208,51.2705,109071.0
2025-01-06 09:30:00,52.44,53.0,51.91,52.94,211964.0,52.2064,52.7639,51.6787,52.7041,211964.0
2025-01-06 10:00:00,52.97,53.0,52.42,52.93,114523.0,52.734,52.7639,52.1865,52.6942,114523.0
2025-01-06 10:30:00,52.97,52.99,52.37,52.55,72330.0,52.734,52.7539,52.1367,52.3159,72330.0
2025-01-06 11:00:00,52.55,53.0,52.44,53.0,30222.0,52.3159,52.7639,52.2064,52.7639,30222.0
2025-01-06 11:30:00,53.0,53.33,52.96,53.33,31847.0,52.7639,53.0924,52.724,53.0924,31847.0
2025-01-06 12:00:00,53.26,53.26,52.9,52.93,31531.0,53.0227,53.0227,52.6643,52.6942,31531.0
2025-01-06 12:30:00,52.92,52.97,52.63,52.87,18642.0,52.6842,52.734,52.3955,52.6344,18642.0
2025-01-06 13:00:00,52.86,52.89,52.5,52.78,9334.0,52.6245,52.6544,52.2661,52.5448,9334.0
2025-01-06 13:30:00,52.77,52.78,52.33,52.34,29888.0,52.5349,52.5448,52.0969,52.1068,29888.0
2025-01-06 14:00:00,52.3,52.43,52.04,52.28,16951.0,52.067,52.1964,51.8081,52.0471,16951.0
2025-01-06 14:30:00,52.2,52.3,51.72,51.73,38111.0,51.9674,52.067,51.4896,51.4995,38111.0
2025-01-06 15:00:00,51.73,51.78,51.3,51.67,50283.0,51.4995,51.5493,51.0714,51.4398,50283.0
2025-01-06 15:30:00,51.68,51.74,51.27,51.53,79817.0,51.4497,51.5095,51.0416,51.3004,79817.0
2025-01-07 09:30:00,52.19,52.86,52.16,52.39,97376.0,51.9575,52.6245,51.9276,52.1566,97376.0
2025-01-07 10:00:00,52.12,52.12,50.07,50.67,329070.0,51.8878,51.8878,49.8469,50.4442,329070.0
2025-01-07 10:30:00,50.76,50.85,49.41,50.84,203092.0,50.5338,50.6234,49.1899,50.6135,203092.0
2025-01-07 11:00:00,50.88,51.17,50.41,50.88,91306.0,50.6533,50.942,50.1854,50.6533,91306.0
2025-01-07 11:30:00,50.9,50.91,49.88,49.9,63025.0,50.6732,50.6832,49.6578,49.6777,63025.0
2025-01-07 12:00:00,50.05,50.45,49.9,50.45,20114.0,49.827,50.2252,49.6777,50.2252,20114.0
2025-01-07 12:30:00,50.44,50.56,49.92,50.22,17347.0,50.2153,50.3347,49.6976,49.9963,17347.0
2025-01-07 13:00:00,50.19,50.77,50.19,50.72,37332.0,49.9664,50.5438,49.9664,50.494,37332.0
2025-01-07 13:30:00,50.69,50.69,50.18,50.31,20697.0,50.4642,50.4642,49.9564,50.0859,20697.0
2025-01-07 14:00:00,50.32,50.47,50.11,50.4,7223.0,50.0958,50.2451,49.8867,50.1755,7223.0
2025-01-07 14:30:00,50.35,50.52,50.15,50.16,20545.0,50.1257,50.2949,49.9266,49.9365,20545.0
2025-01-07 15:00:00,50.15,50.15,49.5,49.56,75681.0,49.9266,49.9266,49.2795,49.3392,75681.0
2025-01-07 15:30:00,49.57,50.35,49.38,50.27,109460.0,49.3491,50.1257,49.16,50.046,109460.0
2025-01-08 09:30:00,49.02,49.13,47.93,48.01,269070.0,48.8016,48.9111,47.7165,47.7961,269070.0
2025-01-08 10:00:00,48.04,48.79,47.71,47.99,90726.0,47.826,48.5726,47.4974,47.7762,90726.0
2025-01-08 10:30:00,48.03,48.83,47.88,48.83,64907.0,47.816,48.6124,47.6667,48.6124,64907.0
2025-01-08 11:00:00,48.81,49.04,48.43,48.75,58980.0,48.5925,48.8215,48.2142,48.5328,58980.0
2025-01-08 11:30:00,48.8,49.44,48.8,49.25,62760.0,48.5826,49.2197,48.5826,49.0306,62760.0
2025-01-08 12:00:00,49.28,49.28,48.35,48.42,66062.0,49.0604,49.0604,48.1346,48.2043,66062.0
2025-01-08 12:30:00,48.38,48.83,48.25,48.73,36705.0,48.1645,48.6124,48.035,48.5129,36705.0
2025-01-08 13:00:00,48.95,49.64,48.95,49.5,43796.0,48.7319,49.4188,48.7319,49.2795,43796.0
2025-01-08 13:30:00,49.48,49.48,48.69,48.93,52182.0,49.2595,49.2595,48.4731,48.712,52182.0
2025-01-08 14:00:00,49.0,49.93,48.89,49.93,63410.0,48.7817,49.7075,48.6722,49.7075,63410.0
2025-01-08 14:30:00,49.7,49.7,49.24,49.45,10770.0,49.4786,49.4786,49.0206,49.2297,10770.0
2025-01-08 15:00:00,49.43,49.55,49.21,49.55,12663.0,49.2098,49.3292,48.9908,49.3292,12663.0
2025-01-08 15:30:00,49.51,49.63,49.26,49.56,48183.0,49.2894,49.4089,49.0405,49.3392,48183.0
2025-01-10 09:30:00,47.2,47.48,46.26,46.91,414299.0,46.9897,47.2685,46.0539,46.701,414299.0
2025-01-10 10:00:00,46.65,47.0,45.65,46.96,344750.0,46.4422,46.7906,45.4466,46.7508,344750.0
2025-01-10 10:30:00,46.92,47.08,46.19,46.22,108159.0,46.711,46.8702,45.9842,46.0141,108159.0
2025-01-10 11:00:00,46.14,46.15,45.6,45.66,60842.0,45.9344,45.9444,45.3968,45.4566,60842.0
2025-01-10 11:30:00,45.63,46.16,45.52,45.55,57598.0,45.4267,45.9543,45.3172,45.3471,57598.0
2025-01-10 12:00:00,45.52,45.66,45.27,45.6,77454.0,45.3172,45.4566,45.0683,45.3968,77454.0
2025-01-10 12:30:00,45.63,46.19,45.54,46.15,82503.0,45.4267,45.9842,45.3371,45.9444,82503.0
2025-01-10 13:00:00,46.11,46.48,45.92,46.35,30944.0,45.9046,46.2729,45.7154,46.1435,30944.0
2025-01-10 13:30:00,46.32,46.5,46.09,46.44,31669.0,46.1136,46.2928,45.8847,46.2331,31669.0
2025-01-10 14:00:00,46.37,46.44,45.93,46.31,44497.0,46.1634,46.2331,45.7254,46.1037,44497.0
2025-01-10 14:30:00,46.26,46.58,46.16,46.4,28091.0,46.0539,46.3725,45.9543,46.1933,28091.0
2025-01-10 15:00:00,46.42,46.47,45.84,46.04,52685.0,46.2132,46.263,45.6358,45.8349,52685.0
2025-01-10 15:30:00,46.09,46.38,45.98,46.18,108600.0,45.8847,46.1734,45.7751,45.9743,108600.0
2025-01-13 09:30:00,44.72,45.36,44.4,45.35,393996.0,44.5208,45.1579,44.2022,45.1479,393996.0
2025-01-13 10:00:00,45.36,45.56,44.67,44.67,117602.0,45.1579,45.357,44.471,44.471,117602.0
2025-01-13 10:30:00,44.77,45.43,44.72,45.24,76125.0,44.5705,45.2276,44.5208,45.0384,76125.0
2025-01-13 11:00:00,45.23,45.24,44.82,44.98,39285.0,45.0285,45.0384,44.6203,44.7796,39285.0
2025-01-13 11:30:00,44.98,45.17,44.49,44.52,60289.0,44.7796,44.9688,44.2918,44.3216,60289.0
2025-01-13 12:00:00,44.55,45.29,44.46,45.14,54304.0,44.3515,45.0882,44.2619,44.9389,54304.0
2025-01-13 12:30:00,45.13,45.41,45.02,45.38,21379.0,44.9289,45.2077,44.8194,45.1778,21379.0
2025-01-13 13:00:00,45.41,45.7,45.32,45.7,34473.0,45.2077,45.4964,45.1181,45.4964,34473.0
2025-01-13 13:30:00,45.78,45.86,45.5,45.75,69787.0,45.576,45.6557,45.2973,45.5462,69787.0
2025-01-13 14:00:00,45.85,45.94,45.61,45.9,14860.0,45.6457,45.7353,45.4068,45.6955,14860.0
2025-01-13 14:30:00,45.89,46.1,45.64,45.93,26131.0,45.6855,45.8946,45.4367,45.7254,26131.0
2025-01-13 15:00:00,45.82,46.1,45.68,45.96,65064.0,45.6159,45.8946,45.4765,45.7552,65064.0
2025-01-13 15:30:00,45.94,46.64,45.92,46.51,68278.0,45.7353,46.4322,45.7154,46.3028,68278.0
2025-01-14 09:30:00,47.75,48.29,47.3,47.31,298758.0,47.5373,48.0749,47.0893,47.0992,298758.0
2025-01-14 10:00:00,47.48,48.35,47.48,48.07,146662.0,47.2685,48.1346,47.2685,47.8558,146662.0
2025-01-14 10:30:00,48.19,48.3,47.97,47.99,77017.0,47.9753,48.0848,47.7563,47.7762,77017.0
2025-01-14 11:00:00,48.0,48.0,47.22,47.33,69672.0,47.7861,47.7861,47.0096,47.1191,69672.0
2025-01-14 11:30:00,47.31,47.31,46.64,46.65,68081.0,47.0992,47.0992,46.4322,46.4422,68081.0
2025-01-14 12:00:00,46.61,46.83,46.5,46.66,34088.0,46.4023,46.6214,46.2928,46.4521,34088.0
2025-01-14 12:30:00,46.62,47.17,46.47,47.1,41021.0,46.4123,46.9598,46.263,46.8902,41021.0
2025-01-14 13:00:00,47.13,47.66,47.13,47.65,39876.0,46.92,47.4477,46.92,47.4377,39876.0
2025-01-14 13:30:00,47.65,48.38,47.63,48.25,74656.0,47.4377,48.1645,47.4178,48.035,74656.0
2025-01-14 14:00:00,48.18,48.26,48.04,48.09,25144.0,47.9653,48.045,47.826,47.8757,25144.0
2025-01-14 14:30:00,48.06,48.15,47.48,47.54,10575.0,47.8459,47.9355,47.2685,47.3282,10575.0
2025-01-14 15:00:00,47.58,47.9,47.17,47.8,70413.0,47.368,47.6866,46.9598,47.587,70413.0
2025-01-14 15:30:00,47.88,48.16,47.68,48.11,74987.0,47.6667,47.9454,47.4676,47.8957,74987.0
2025-01-15 09:30:00,51.79,51.84,50.87,51.67,211456.0,51.5593,51.609,50.6434,51.4398,211456.0
2025-01-15 10:00:00,51.72,51.75,51.29,51.61,116589.0,51.4896,51.5194,51.0615,51.3801,116589.0
2025-01-15 10:30:00,51.66,51.73,50.69,50.88,112592.0,51.4298,51.4995,50.4642,50.6533,112592.0
2025-01-15 11:00:00,50.81,51.03,50.68,50.8,91182.0,50.5836,50.8026,50.4542,50.5737,91182.0
2025-01-15 11:30:00,50.67,50.67,50.18,50.38,53205.0,50.4442,50.4442,49.9564,50.1555,53205.0
2025-01-15 12:00:00,50.41,50.81,50.4,50.69,145550.0,50.1854,50.5836,50.1755,50.4642,145550.0
2025-01-15 12:30:00,50.68,50.84,50.48,50.6,39338.0,50.4542,50.6135,50.2551,50.3746,39338.0
2025-01-15 13:00:00,50.5,50.88,50.32,50.87,56405.0,50.275,50.6533,50.0958,50.6434,56405.0
2025-01-15 13:30:00,50.88,50.9,50.64,50.87,38865.0,50.6533,50.6732,50.4144,50.6434,38865.0
2025-01-15 14:00:00,50.85,51.0,50.72,51.0,19483.0,50.6234,50.7728,50.494,50.7728,19483.0
2025-01-15 14:30:00,51.0,51.32,51.0,51.04,42166.0,50.7728,51.0914,50.7728,50.8126,42166.0
2025-01-15 15:00:00,51.11,51.41,51.07,51.28,43501.0,50.8823,51.181,50.8425,51.0515,43501.0
2025-01-15 15:30:00,51.31,51.33,50.87,50.9,48621.0,51.0814,51.1013,50.6434,50.6732,48621.0
2025-01-16 09:30:00,50.92,51.43,50.23,50.26,119671.0,50.6931,51.2009,50.0062,50.0361,119671.0
2025-01-16 10:00:00,50.22,50.85,49.96,50.71,92831.0,49.9963,50.6234,49.7374,50.4841,92831.0
2025-01-16 10:30:00,50.85,51.03,50.48,50.99,52012.0,50.6234,50.8026,50.2551,50.7628,52012.0
2025-01-16 11:00:00,51.01,51.34,50.75,51.34,56248.0,50.7827,51.1113,50.5239,51.1113,56248.0
2025-01-16 11:30:00,51.3,51.41,50.93,51.25,32875.0,51.0714,51.181,50.7031,51.0217,32875.0
2025-01-16 12:00:00,51.18,51.38,51.1,51.26,25561.0,50.952,51.1511,50.8723,51.0316,25561.0
2025-01-16 12:30:00,51.25,51.25,50.92,51.07,30608.0,51.0217,51.0217,50.6931,50.8425,30608.0
2025-01-16 13:00:00,50.93,51.11,50.87,50.89,25912.0,50.7031,50.8823,50.6434,50.6633,25912.0
2025-01-16 13:30:00,50.85,50.94,50.63,50.69,25860.0,50.6234,50.713,50.4044,50.4642,25860.0
2025-01-16 14:00:00,50.67,51.09,50.62,51.05,79156.0,50.4442,50.8624,50.3945,50.8226,79156.0
2025-01-16 14:30:00,51.06,51.23,50.99,51.17,51576.0,50.8325,51.0018,50.7628,50.942,51576.0
2025-01-16 15:00:00,51.11,51.33,51.03,51.05,23096.0,50.8823,51.1013,50.8026,50.8226,23096.0
2025-01-16 15:30:00,51.17,51.65,51.15,51.16,52378.0,50.942,51.4199,50.9221,50.9321,52378.0
2025-01-17 09:30:00,52.77,52.77,52.12,52.24,246732.0,52.5349,52.5349,51.8878,52.0073,246732.0
2025-01-17 10:00:00,52.11,52.47,51.64,52.01,172576.0,51.8778,52.2362,51.4099,51.7783,172576.0
2025-01-17 10:30:00,52.11,52.36,51.99,52.15,88253.0,51.8778,52.1267,51.7584,51.9177,88253.0
2025-01-17 11:00:00,52.09,52.09,51.77,51.79,72467.0,51.8579,51.8579,51.5393,51.5593,72467.0
2025-01-17 11:30:00,51.81,52.06,51.78,52.03,43332.0,51.5792,51.8281,51.5493,51.7982,43332.0
2025-01-17 12:00:00,51.94,52.23,51.93,52.19,40901.0,51.7086,51.9973,51.6986,51.9575,40901.0
2025-01-17 12:30:00,52.19,52.26,51.97,52.05,31079.0,51.9575,52.0272,51.7385,51.8181,31079.0
2025-01-17 13:00:00,52.03,52.15,51.88,51.9,55047.0,51.7982,51.9177,51.6489,51.6688,55047.0
2025-01-17 13:30:00,51.88,51.94,51.67,51.72,56878.0,51.6489,51.7086,51.4398,51.4896,56878.0
2025-01-17 14:00:00,51.72,51.9,51.67,51.82,22330.0,51.4896,51.6688,51.4398,51.5891,22330.0
2025-01-17 14:30:00,51.73,51.87,51.39,51.44,29050.0,51.4995,51.6389,51.161,51.2108,29050.0
2025-01-17 15:00:00,51.4,51.55,51.21,51.55,33529.0,51.171,51.3203,50.9818,51.3203,33529.0
2025-01-17 15:30:00,51.54,51.96,51.54,51.71,125002.0,51.3104,51.7285,51.3104,51.4796,125002.0
2025-01-21 09:30:00,53.17,53.71,52.84,53.34,234475.0,52.9331,53.4707,52.6046,53.1024,234475.0
2025-01-21 10:00:00,53.33,53.66,52.8,53.66,97984.0,53.0924,53.4209,52.5648,53.4209,97984.0
2025-01-21 10:30:00,53.62,54.15,53.45,54.04,101408.0,53.3811,53.9087,53.2119,53.7992,101408.0
2025-01-21 11:00:00,54.05,54.18,53.73,54.13,20942.0,53.8092,53.9386,53.4906,53.8888,20942.0
2025-01-21 11:30:00,54.16,54.25,53.86,54.09,37409.0,53.9187,54.0083,53.62,53.849,37409.0
2025-01-21 12:00:00,54.0,54.31,53.95,54.31,45268.0,53.7594,54.068,53.7096,54.068,45268.0
2025-01-21 12:30:00,54.37,54.53,54.19,54.45,84286.0,54.1278,54.287,53.9486,54.2074,84286.0
2025-01-21 13:00:00,54.43,54.55,54.34,54.5,25152.0,54.1875,54.307,54.0979,54.2572,25152.0
2025-01-21 13:30:00,54.52,54.52,54.28,54.37,24731.0,54.2771,54.2771,54.0382,54.1278,24731.0
2025-01-21 14:00:00,54.4,54.58,54.28,54.42,32372.0,54.1576,54.3368,54.0382,54.1775,32372.0
2025-01-21 14:30:00,54.37,54.41,54.24,54.39,19688.0,54.1278,54.1676,53.9983,54.1477,19688.0
2025-01-21 15:00:00,54.35,54.57,54.28,54.52,22562.0,54.1079,54.3269,54.0382,54.2771,22562.0
2025-01-21 15:30:00,54.51,54.79,54.28,54.77,90723.0,54.2671,54.5459,54.0382,54.526,90723.0
2025-01-22 09:30:00,54.42,54.75,53.98,54.2,185808.0,54.1775,54.5061,53.7395,53.9585,185808.0
2025-01-22 10:00:00,54.13,54.47,53.98,54.14,118192.0,53.8888,54.2273,53.7395,53.8988,118192.0
2025-01-22 10:30:00,54.11,54.11,53.44,53.44,181285.0,53.8689,53.8689,53.2019,53.2019,181285.0
2025-01-22 11:00:00,53.44,53.74,53.41,53.59,73642.0,53.2019,53.5006,53.172,53.3512,73642.0
2025-01-22 11:30:00,53.61,53.98,53.61,53.82,66065.0,53.3711,53.7395,53.3711,53.5802,66065.0
2025-01-22 12:00:00,53.77,53.89,53.67,53.73,57944.0,53.5304,53.6499,53.4309,53.4906,57944.0
2025-01-22 12:30:00,53.73,53.85,53.32,53.38,85010.0,53.4906,53.6101,53.0824,53.1422,85010.0
2025-01-22 13:00:00,53.42,53.81,53.34,53.64,37691.0,53.182,53.5703,53.1024,53.401,37691.0
2025-01-22 13:30:00,53.71,53.92,53.68,53.78,44915.0,53.4707,53.6798,53.4408,53.5404,44915.0
2025-01-22 14:00:00,53.71,53.8,53.57,53.59,18165.0,53.4707,53.5603,53.3313,53.3512,18165.0
2025-01-22 14:30:00,53.61,53.92,53.61,53.76,76786.0,53.3711,53.6798,53.3711,53.5205,76786.0
2025-01-22 15:00:00,53.8,53.85,53.54,53.6,35990.0,53.5603,53.6101,53.3015,53.3612,35990.0
2025-01-22 15:30:00,53.59,53.8,53.5,53.62,62480.0,53.3512,53.5603,53.2616,53.3811,62480.0
2025-01-23 09:30:00,52.72,53.16,52.49,52.67,185495.0,52.4851,52.9232,52.2561,52.4353,185495.0
2025-01-23 10:00:00,52.67,52.97,52.43,52.97,56746.0,52.4353,52.734,52.1964,52.734,56746.0
2025-01-23 10:30:00,52.9,53.32,52.79,53.22,52456.0,52.6643,53.0824,52.5548,52.9829,52456.0
2025-01-23 11:00:00,53.22,54.15,53.15,53.8,116092.0,52.9829,53.9087,52.9132,53.5603,116092.0
2025-01-23 11:30:00,53.86,54.16,53.69,53.77,30725.0,53.62,53.9187,53.4508,53.5304,30725.0
2025-01-23 12:00:00,53.74,54.1,53.65,54.05,25231.0,53.5006,53.859,53.411,53.8092,25231.0
2025-01-23 12:30:00,53.97,54.13,53.8,53.9,26541.0,53.7295,53.8888,53.5603,53.6599,26541.0
2025-01-23 13:00:00,53.9,54.3,53.9,54.02,50019.0,53.6599,54.0581,53.6599,53.7793,50019.0
2025-01-23 13:30:00,54.02,54.08,53.9,53.96,20085.0,53.7793,53.8391,53.6599,53.7196,20085.0
2025-01-23 14:00:00,53.94,54.04,53.88,53.98,57841.0,53.6997,53.7992,53.6399,53.7395,57841.0
2025-01-23 14:30:00,53.99,54.07,53.92,54.0,17662.0,53.7495,53.8291,53.6798,53.7594,17662.0
2025-01-23 15:00:00,53.97,54.27,53.94,54.16,31853.0,53.7295,54.0282,53.6997,53.9187,31853.0
2025-01-23 15:30:00,54.12,54.36,53.95,54.35,50168.0,53.8789,54.1178,53.7096,54.1079,50168.0
2025-01-24 09:30:00,53.96,54.26,53.44,53.7,168837.0,53.7196,54.0183,53.2019,53.4607,168837.0
2025-01-24 10:00:00,53.61,54.18,53.45,54.17,40627.0,53.3711,53.9386,53.2119,53.9287,40627.0
2025-01-24 10:30:00,54.17,54.23,53.7,54.23,46599.0,53.9287,53.9884,53.4607,53.9884,46599.0
2025-01-24 11:00:00,54.16,54.54,54.16,54.54,52032.0,53.9187,54.297,53.9187,54.297,52032.0
2025-01-24 11:30:00,54.61,54.74,54.34,54.36,15544.0,54.3667,54.4961,54.0979,54.1178,15544.0
2025-01-24 12:00:00,54.4,54.95,54.38,54.71,34970.0,54.1576,54.7052,54.1377,54.4662,34970.0
2025-01-24 12:30:00,54.68,54.82,54.06,54.2,15758.0,54.4364,54.5758,53.8191,53.9585,15758.0
2025-01-24 13:00:00,54.29,54.46,54.1,54.46,17883.0,54.0481,54.2174,53.859,54.2174,17883.0
2025-01-24 13:30:00,54.48,54.48,53.93,54.05,32330.0,54.2373,54.2373,53.6897,53.8092,32330.0
2025-01-24 14:00:00,54.13,54.13,53.75,53.95,9517.0,53.8888,53.8888,53.5105,53.7096,9517.0
2025-01-24 14:30:00,53.94,54.12,53.94,53.94,16447.0,53.6997,53.8789,53.6997,53.6997,16447.0
2025-01-24 15:00:00,53.84,53.96,53.48,53.51,19442.0,53.6001,53.7196,53.2417,53.2716,19442.0
2025-01-24 15:30:00,53.71,53.92,53.6,53.85,45872.0,53.4707,53.6798,53.3612,53.6101,45872.0
2025-01-27 09:30:00,52.41,54.36,52.25,54.35,253652.0,52.1765,54.1178,52.0172,54.1079,253652.0
2025-01-27 10:00:00,54.33,54.47,53.43,54.17,169754.0,54.0879,54.2273,53.192,53.9287,169754.0
2025-01-27 10:30:00,54.01,54.01,53.18,53.23,82028.0,53.7694,53.7694,52.9431,52.9928,82028.0
2025-01-27 11:00:00,53.2,53.34,52.49,52.57,84476.0,52.963,53.1024,52.2561,52.3358,84476.0
2025-01-27 11:30:00,52.54,52.72,52.27,52.65,58575.0,52.3059,52.4851,52.0371,52.4154,58575.0
2025-01-27 12:00:00,52.51,52.95,52.44,52.8,43123.0,52.276,52.7141,52.2064,52.5648,43123.0
2025-01-27 12:30:00,52.84,52.97,51.87,51.87,33813.0,52.6046,52.734,51.6389,51.6389,33813.0
2025-01-27 13:00:00,51.87,52.3,51.7,51.7,57212.0,51.6389,52.067,51.4697,51.4697,57212.0
2025-01-27 13:30:00,51.72,52.06,51.4,51.43,59153.0,51.4896,51.8281,51.171,51.2009,59153.0
2025-01-27 14:00:00,51.47,52.14,51.47,52.13,51636.0,51.2407,51.9077,51.2407,51.8977,51636.0
2025-01-27 14:30:00,52.08,52.15,51.43,51.56,30123.0,51.848,51.9177,51.2009,51.3303,30123.0
2025-01-27 15:00:00,51.45,52.04,51.45,51.77,62516.0,51.2208,51.8081,51.2208,51.5393,62516.0
2025-01-27 15:30:00,51.84,52.35,51.67,52.31,96715.0,51.609,52.1168,51.4398,52.0769,96715.0
2025-01-28 09:30:00,52.46,52.75,51.85,52.11,119448.0,52.2263,52.515,51.619,51.8778,119448.0
2025-01-28 10:00:00,52.12,52.72,52.04,52.66,66803.0,51.8878,52.4851,51.8081,52.4254,66803.0
2025-01-28 10:30:00,52.59,52.81,52.35,52.51,56634.0,52.3557,52.5747,52.1168,52.276,56634.0
2025-01-28 11:00:00,52.6,52.69,51.59,51.69,79276.0,52.3656,52.4552,51.3601,51.4597,79276.0
2025-01-28 11:30:00,51.7,51.74,51.38,51.64,59856.0,51.4697,51.5095,51.1511,51.4099,59856.0
2025-01-28 12:00:00,51.75,52.2,51.65,52.05,64259.0,51.5194,51.9674,51.4199,51.8181,64259.0
2025-01-28 12:30:00,52.07,52.14,51.72,51.74,35207.0,51.838,51.9077,51.4896,51.5095,35207.0
2025-01-28 13:00:00,51.84,52.31,51.83,52.1,23336.0,51.609,52.0769,51.5991,51.8679,23336.0
2025-01-28 13:30:00,52.09,52.31,51.89,51.89,37286.0,51.8579,52.0769,51.6588,51.6588,37286.0
2025-01-28 14:00:00,51.9,52.13,51.77,52.13,39980.0,51.6688,51.8977,51.5393,51.8977,39980.0
2025-01-28 14:30:00,52.11,52.69,52.1,52.64,30971.0,51.8778,52.4552,51.8679,52.4055,30971.0
2025-01-28 15:00:00,52.66,52.99,52.5,52.86,58204.0,52.4254,52.7539,52.2661,52.6245,58204.0
2025-01-28 15:30:00,52.86,52.91,52.37,52.48,42009.0,52.6245,52.6743,52.1367,52.2462,42009.0
2025-01-29 09:30:00,52.35,52.82,52.21,52.66,202422.0,52.1168,52.5847,51.9774,52.4254,202422.0
2025-01-29 10:00:00,52.88,53.38,52.73,52.73,50422.0,52.6444,53.1422,52.4951,52.4951,50422.0
2025-01-29 10:30:00,52.9,52.95,52.47,52.47,22959.0,52.6643,52.7141,52.2362,52.2362,22959.0
2025-01-29 11:00:00,52.51,52.51,52.17,52.28,63410.0,52.276,52.276,51.9376,52.0471,63410.0
2025-01-29 11:30:00,52.28,52.53,52.2,52.23,51104.0,52.0471,52.296,51.9674,51.9973,51104.0
2025-01-29 12:00:00,52.46,52.58,52.37,52.43,38325.0,52.2263,52.3457,52.1367,52.1964,38325.0
2025-01-29 12:30:00,52.45,52.54,52.23,52.3,17078.0,52.2163,52.3059,51.9973,52.067,17078.0
2025-01-29 13:00:00,52.37,52.46,51.95,52.39,30482.0,52.1367,52.2263,51.7185,52.1566,30482.0
2025-01-29 13:30:00,52.52,52.56,52.26,52.49,31424.0,52.286,52.3258,52.0272,52.2561,31424.0
2025-01-29 14:00:00,52.2,52.2,50.94,51.23,117754.0,51.9674,51.9674,50.713,51.0018,117754.0
2025-01-29 14:30:00,51.22,53.06,51.17,52.04,224694.0,50.9918,52.8236,50.942,51.8081,224694.0
2025-01-29 15:00:00,51.95,52.32,51.3,52.12,147536.0,51.7185,52.0869,51.0714,51.8878,147536.0
2025-01-29 15:30:00,52.2,52.44,51.95,52.08,80708.0,51.9674,52.2064,51.7185,51.848,80708.0
2025-01-30 09:30:00,53.62,54.48,53.62,54.09,203800.0,53.3811,54.2373,53.3811,53.849,203800.0
2025-01-30 10:00:00,54.14,54.44,53.45,53.48,108741.0,53.8988,54.1975,53.2119,53.2417,108741.0
2025-01-30 10:30:00,53.51,54.25,53.21,53.24,65181.0,53.2716,54.0083,52.9729,53.0028,65181.0
2025-01-30 11:00:00,53.31,54.09,53.31,54.06,51929.0,53.0725,53.849,53.0725,53.8191,51929.0
2025-01-30 11:30:00,54.05,54.16,53.86,54.11,33765.0,53.8092,53.9187,53.62,53.8689,33765.0
2025-01-30 12:00:00,53.92,53.93,53.51,53.65,38957.0,53.6798,53.6897,53.2716,53.411,38957.0
2025-01-30 12:30:00,53.66,53.98,53.6,53.9,17475.0,53.4209,53.7395,53.3612,53.6599,17475.0
2025-01-30 13:00:00,53.95,54.2,53.95,54.19,17566.0,53.7096,53.9585,53.7096,53.9486,17566.0
2025-01-30 13:30:00,54.19,54.52,54.19,54.43,34647.0,53.9486,54.2771,53.9486,54.1875,34647.0
2025-01-30 14:00:00,54.41,54.48,54.31,54.43,13342.0,54.1676,54.2373,54.068,54.1875,13342.0
2025-01-30 14:30:00,54.44,54.47,54.32,54.43,30411.0,54.1975,54.2273,54.078,54.1875,30411.0
2025-01-30 15:00:00,54.42,54.68,54.4,54.5,46319.0,54.1775,54.4364,54.1576,54.2572,46319.0
2025-01-30 15:30:00,54.46,54.48,52.59,53.62,265616.0,54.2174,54.2373,52.3557,53.3811,265616.0
2025-01-31 09:30:00,53.78,53.89,53.36,53.63,132348.0,53.5404,53.6499,53.1223,53.3911,132348.0
2025-01-31 10:00:00,53.58,54.28,53.39,54.25,103086.0,53.3413,54.0382,53.1521,54.0083,103086.0
2025-01-31 10:30:00,54.25,54.4,54.02,54.05,33827.0,54.0083,54.1576,53.7793,53.8092,33827.0
2025-01-31 11:00:00,54.03,54.34,53.92,54.05,33171.0,53.7893,54.0979,53.6798,53.8092,33171.0
2025-01-31 11:30:00,54.13,54.25,53.98,54.07,8611.0,53.8888,54.0083,53.7395,53.8291,8611.0
2025-01-31 12:00:00,53.99,54.58,53.74,54.57,111583.0,53.7495,54.3368,53.5006,54.3269,111583.0
2025-01-31 12:30:00,54.6,54.82,54.58,54.68,73289.0,54.3567,54.5758,54.3368,54.4364,73289.0
2025-01-31 13:00:00,54.67,54.74,53.13,53.28,138421.0,54.4264,54.4961,52.8933,53.0426,138421.0
2025-01-31 13:30:00,53.14,53.32,52.23,52.45,298605.0,52.9032,53.0824,51.9973,52.2163,298605.0
2025-01-31 14:00:00,52.35,52.72,51.85,52.54,107303.0,52.1168,52.4851,51.619,52.3059,107303.0
2025-01-31 14:30:00,52.55,52.82,51.72,52.48,96306.0,52.3159,52.5847,51.4896,52.2462,96306.0
2025-01-31 15:00:00,52.36,52.36,51.48,51.85,90452.0,52.1267,52.1267,51.2506,51.619,90452.0
2025-01-31 15:30:00,51.97,52.71,51.75,52.11,117702.0,51.7385,52.4752,51.5194,51.8778,117702.0
2025-02-03 09:30:00,48.73,49.08,48.2,48.69,507212.0,48.5129,48.8613,47.9853,48.4731,507212.0
2025-02-03 10:00:00,48.58,51.0,48.11,50.91,362239.0,48.3636,50.7728,47.8957,50.6832,362239.0
2025-02-03 10:30:00,50.94,51.42,50.47,50.99,248016.0,50.713,51.1909,50.2451,50.7628,248016.0
2025-02-03 11:00:00,50.93,51.22,50.04,50.72,174564.0,50.7031,50.9918,49.8171,50.494,174564.0
2025-02-03 11:30:00,50.94,51.24,50.35,50.43,48254.0,50.713,51.0117,50.1257,50.2053,48254.0
2025-02-03 12:00:00,50.37,50.82,50.18,50.68,46716.0,50.1456,50.5936,49.9564,50.4542,46716.0
2025-02-03 12:30:00,50.46,50.51,49.8,50.34,155040.0,50.2352,50.285,49.5781,50.1157,155040.0
2025-02-03 13:00:00,50.19,50.45,49.83,50.14,57734.0,49.9664,50.2252,49.608,49.9166,57734.0
2025-02-03 13:30:00,50.17,50.58,50.11,50.33,30588.0,49.9465,50.3546,49.8867,50.1058,30588.0
2025-02-03 14:00:00,50.33,50.81,50.33,50.62,21293.0,50.1058,50.5836,50.1058,50.3945,21293.0
2025-02-03 14:30:00,50.61,50.86,50.59,50.61,22833.0,50.3845,50.6334,50.3646,50.3845,22833.0
2025-02-03 15:00:00,50.66,50.87,50.42,50.42,36382.0,50.4343,50.6434,50.1954,50.1954,36382.0
2025-02-03 15:30:00,50.41,50.67,50.16,50.31,107266.0,50.1854,50.4442,49.9365,50.0859,107266.0
2025-02-04 09:30:00,50.13,50.83,49.93,50.82,77652.0,49.9067,50.6035,49.7075,50.5936,77652.0
2025-02-04 10:00:00,50.89,51.71,50.89,51.3,94915.0,50.6633,51.4796,50.6633,51.0714,94915.0
2025-02-04 10:30:00,51.19,51.44,51.13,51.22,31210.0,50.9619,51.2108,50.9022,50.9918,31210.0
2025-02-04 11:00:00,51.33,51.81,51.33,51.81,20708.0,51.1013,51.5792,51.1013,51.5792,20708.0
2025-02-04 11:30:00,51.84,51.91,51.6,51.84,25494.0,51.609,51.6787,51.3701,51.609,25494.0
2025-02-04 12:00:00,51.83,51.92,51.23,51.23,27897.0,51.5991,51.6887,51.0018,51.0018,27897.0
2025-02-04 12:30:00,51.27,51.91,51.27,51.9,16534.0,51.0416,51.6787,51.0416,51.6688,16534.0
2025-02-04 13:00:00,51.91,51.93,51.65,51.83,4998.0,51.6787,51.6986,51.4199,51.5991,4998.0
2025-02-04 13:30:00,51.8,51.86,51.7,51.7,6404.0,51.5692,51.6289,51.4697,51.4697,6404.0
2025-02-04 14:00:00,51.82,52.19,51.82,52.06,35898.0,51.5891,51.9575,51.5891,51.8281,35898.0
2025-02-04 14:30:00,52.11,52.22,51.9,52.03,64754.0,51.8778,51.9873,51.6688,51.7982,64754.0
2025-02-04 15:00:00,51.99,52.2,51.9,52.08,20058.0,51.7584,51.9674,51.6688,51.848,20058.0
2025-02-04 15:30:00,52.08,52.48,52.08,52.35,49952.0,51.848,52.2462,51.848,52.1168,49952.0
2025-02-05 09:30:00,53.16,53.34,52.6,52.79,65467.0,52.9232,53.1024,52.3656,52.5548,65467.0
2025-02-05 10:00:00,52.97,53.47,52.38,53.28,129687.0,52.734,53.2318,52.1466,53.0426,129687.0
2025-02-05 10:30:00,53.33,53.5,53.07,53.43,32261.0,53.0924,53.2616,52.8336,53.192,32261.0
2025-02-05 11:00:00,53.43,53.6,53.22,53.55,31306.0,53.192,53.3612,52.9829,53.3114,31306.0
2025-02-05 11:30:00,53.57,53.85,53.53,53.85,23508.0,53.3313,53.6101,53.2915,53.6101,23508.0
2025-02-05 12:00:00,53.87,53.98,53.74,53.82,40493.0,53.63,53.7395,53.5006,53.5802,40493.0
2025-02-05 12:30:00,53.76,53.89,53.72,53.75,10549.0,53.5205,53.6499,53.4807,53.5105,10549.0
2025-02-05 13:00:00,53.84,53.85,53.6,53.6,3784.0,53.6001,53.6101,53.3612,53.3612,3784.0
2025-02-05 13:30:00,53.73,53.95,53.68,53.83,19602.0,53.4906,53.7096,53.4408,53.5902,19602.0
2025-02-05 14:00:00,53.81,53.99,53.79,53.98,29543.0,53.5703,53.7495,53.5503,53.7395,29543.0
2025-02-05 14:30:00,53.96,54.01,53.74,53.75,73488.0,53.7196,53.7694,53.5006,53.5105,73488.0
2025-02-05 15:00:00,53.89,53.89,53.75,53.75,7582.0,53.6499,53.6499,53.5105,53.5105,7582.0
2025-02-05 15:30:00,53.76,54.1,53.62,54.07,48924.0,53.5205,53.859,53.3811,53.8291,48924.0
2025-02-06 09:30:00,54.78,54.9,53.97,54.0,72712.0,54.5359,54.6554,53.7295,53.7594,72712.0
2025-02-06 10:00:00,54.05,54.58,54.05,54.13,124347.0,53.8092,54.3368,53.8092,53.8888,124347.0
2025-02-06 10:30:00,54.04,54.2,53.81,53.96,40901.0,53.7992,53.9585,53.5703,53.7196,40901.0
2025-02-06 11:00:00,53.93,54.48,53.93,54.39,43990.0,53.6897,54.2373,53.6897,54.1477,43990.0
2025-02-06 11:30:00,54.38,54.38,53.81,53.83,24802.0,54.1377,54.1377,53.5703,53.5902,24802.0
2025-02-06 12:00:00,53.73,54.05,53.73,54.01,30259.0,53.4906,53.8092,53.4906,53.7694,30259.0
2025-02-06 12:30:00,54.03,54.29,54.03,54.21,12616.0,53.7893,54.0481,53.7893,53.9685,12616.0
2025-02-06 13:00:00,54.15,54.2,53.83,53.83,76417.0,53.9087,53.9585,53.5902,53.5902,76417.0
2025-02-06 13:30:00,53.84,53.87,53.5,53.51,30766.0,53.6001,53.63,53.2616,53.2716,30766.0
2025-02-06 14:00:00,53.47,53.49,52.98,53.0,47590.0,53.2318,53.2517,52.744,52.7639,47590.0
2025-02-06 14:30:00,52.93,53.1,52.58,53.0,32917.0,52.6942,52.8634,52.3457,52.7639,32917.0
2025-02-06 15:00:00,52.95,53.17,52.95,53.16,31792.0,52.7141,52.9331,52.7141,52.9232,31792.0
2025-02-06 15:30:00,53.22,53.58,53.22,53.51,78225.0,52.9829,53.3413,52.9829,53.2716,78225.0
2025-02-07 09:30:00,53.6,53.88,53.18,53.73,102545.0,53.3612,53.6399,52.9431,53.4906,102545.0
2025-02-07 10:00:00,53.76,53.8,52.09,53.13,171830.0,53.5205,53.5603,51.8579,52.8933,171830.0
2025-02-07 10:30:00,52.95,53.12,51.35,52.08,165602.0,52.7141,52.8833,51.1212,51.848,165602.0
2025-02-07 11:00:00,52.12,52.46,51.32,51.89,125291.0,51.8878,52.2263,51.0914,51.6588,125291.0
2025-02-07 11:30:00,51.9,52.13,51.4,51.56,67220.0,51.6688,51.8977,51.171,51.3303,67220.0
2025-02-07 12:00:00,51.41,52.05,51.32,51.69,85876.0,51.181,51.8181,51.0914,51.4597,85876.0
2025-02-07 12:30:00,51.55,51.8,51.55,51.59,7625.0,51.3203,51.5692,51.3203,51.3601,7625.0
2025-02-07 13:00:00,51.77,52.11,51.71,51.9,4733.0,51.5393,51.8778,51.4796,51.6688,4733.0
2025-02-07 13:30:00,51.91,52.03,51.42,51.44,9401.0,51.6787,51.7982,51.1909,51.2108,9401.0
2025-02-07 14:00:00,51.43,51.64,51.4,51.44,28296.0,51.2009,51.4099,51.171,51.2108,28296.0
2025-02-07 14:30:00,51.35,51.76,51.35,51.73,29621.0,51.1212,51.5294,51.1212,51.4995,29621.0
2025-02-07 15:00:00,51.6,51.6,51.31,51.46,23114.0,51.3701,51.3701,51.0814,51.2307,23114.0
2025-02-07 15:30:00,51.4,51.76,51.4,51.58,46163.0,51.171,51.5294,51.171,51.3502,46163.0
2025-02-10 09:30:00,52.52,52.56,51.52,51.58,66308.0,52.286,52.3258,51.2905,51.3502,66308.0
2025-02-10 10:00:00,51.49,51.97,51.48,51.73,81248.0,51.2606,51.7385,51.2506,51.4995,81248.0
2025-02-10 10:30:00,51.84,52.07,51.71,51.91,24038.0,51.609,51.838,51.4796,51.6787,24038.0
2025-02-10 11:00:00,51.91,51.91,51.6,51.86,41214.0,51.6787,51.6787,51.3701,51.6289,41214.0
2025-02-10 11:30:00,51.85,52.23,51.75,52.21,37483.0,51.619,51.9973,51.5194,51.9774,37483.0
2025-02-10 12:00:00,52.17,52.2,51.99,52.11,16461.0,51.9376,51.9674,51.7584,51.8778,16461.0
2025-02-10 12:30:00,52.13,52.41,52.11,52.41,7250.0,51.8977,52.1765,51.8778,52.1765,7250.0
2025-02-10 13:00:00,52.38,52.48,52.26,52.26,20188.0,52.1466,52.2462,52.0272,52.0272,20188.0
2025-02-10 13:30:00,52.21,52.63,52.18,52.54,18586.0,51.9774,52.3955,51.9475,52.3059,18586.0
2025-02-10 14:00:00,52.54,52.55,52.41,52.41,3307.0,52.3059,52.3159,52.1765,52.1765,3307.0
2025-02-10 14:30:00,52.45,52.47,52.3,52.35,5003.0,52.2163,52.2362,52.067,52.1168,5003.0
2025-02-10 15:00:00,52.3,52.42,52.21,52.29,18609.0,52.067,52.1865,51.9774,52.057,18609.0
2025-02-10 15:30:00,52.28,52.36,52.06,52.28,57882.0,52.0471,52.1267,51.8281,52.0471,57882.0
2025-02-11 09:30:00,50.91,51.58,50.79,51.41,144790.0,50.6832,51.3502,50.5637,51.181,144790.0
2025-02-11 10:00:00,51.37,51.52,50.99,51.28,22709.0,51.1411,51.2905,50.7628,51.0515,22709.0
2025-02-11 10:30:00,51.29,51.74,51.29,51.64,23102.0,51.0615,51.5095,51.0615,51.4099,23102.0
2025-02-11 11:00:00,51.69,51.81,51.5,51.56,23447.0,51.4597,51.5792,51.2705,51.3303,23447.0
2025-02-11 11:30:00,51.54,51.55,51.24,51.27,13021.0,51.3104,51.3203,51.0117,51.0416,13021.0
2025-02-11 12:00:00,51.18,51.23,50.97,51.22,40188.0,50.952,51.0018,50.7429,50.9918,40188.0
2025-02-11 12:30:00,51.21,51.21,50.87,50.91,40674.0,50.9818,50.9818,50.6434,50.6832,40674.0
2025-02-11 13:00:00,50.92,51.13,50.9,50.98,7904.0,50.6931,50.9022,50.6732,50.7529,7904.0
2025-02-11 13:30:00,51.11,51.28,51.02,51.02,18352.0,50.8823,51.0515,50.7927,50.7927,18352.0
2025-02-11 14:00:00,51.05,51.11,50.89,51.0,33072.0,50.8226,50.8823,50.6633,50.7728,33072.0
2025-02-11 14:30:00,50.99,51.34,50.99,51.24,19946.0,50.7628,51.1113,50.7628,51.0117,19946.0
2025-02-11 15:00:00,51.25,51.32,51.16,51.25,13815.0,51.0217,51.0914,50.9321,51.0217,13815.0
2025-02-11 15:30:00,51.24,51.4,51.12,51.31,40092.0,51.0117,51.171,50.8922,51.0814,40092.0
2025-02-12 09:30:00,49.0,49.62,48.69,49.62,142102.0,48.7817,49.3989,48.4731,49.3989,142102.0
2025-02-12 10:00:00,49.6,49.66,48.95,49.44,123803.0,49.379,49.4387,48.7319,49.2197,123803.0
2025-02-12 10:30:00,49.54,50.1,49.4,49.81,101996.0,49.3193,49.8768,49.1799,49.5881,101996.0
2025-02-12 11:00:00,49.73,49.73,48.85,49.17,51392.0,49.5084,49.5084,48.6324,48.9509,51392.0
2025-02-12 11:30:00,49.18,49.85,49.17,49.85,25245.0,48.9609,49.6279,48.9509,49.6279,25245.0
2025-02-12 12:00:00,49.83,50.32,49.75,50.2,74602.0,49.608,50.0958,49.5283,49.9763,74602.0
2025-02-12 12:30:00,50.21,50.47,50.08,50.44,39440.0,49.9863,50.2451,49.8569,50.2153,39440.0
2025-02-12 13:00:00,50.45,50.5,49.9,49.97,71175.0,50.2252,50.275,49.6777,49.7474,71175.0
2025-02-12 13:30:00,49.95,50.15,49.87,49.99,18639.0,49.7275,49.9266,49.6478,49.7673,18639.0
2025-02-12 14:00:00,49.96,49.96,49.68,49.78,48385.0,49.7374,49.7374,49.4587,49.5582,48385.0
2025-02-12 14:30:00,49.78,50.2,49.78,50.06,39470.0,49.5582,49.9763,49.5582,49.837,39470.0
2025-02-12 15:00:00,50.15,50.21,50.1,50.13,13770.0,49.9266,49.9863,49.8768,49.9067,13770.0
2025-02-12 15:30:00,50.09,50.21,49.83,49.93,71214.0,49.8668,49.9863,49.608,49.7075,71214.0
2025-02-13 09:30:00,50.82,50.82,50.15,50.54,169309.0,50.5936,50.5936,49.9266,50.3148,169309.0
2025-02-13 10:00:00,50.54,50.96,50.28,50.42,119945.0,50.3148,50.733,50.056,50.1954,119945.0
2025-02-13 10:30:00,50.45,50.65,50.32,50.34,57306.0,50.2252,50.4243,50.0958,50.1157,57306.0
2025-02-13 11:00:00,50.25,50.43,50.15,50.18,32620.0,50.0261,50.2053,49.9266,49.9564,32620.0
2025-02-13 11:30:00,50.16,50.33,50.05,50.16,17084.0,49.9365,50.1058,49.827,49.9365,17084.0
2025-02-13 12:00:00,50.04,50.66,49.98,50.61,32375.0,49.8171,50.4343,49.7573,50.3845,32375.0
2025-02-13 12:30:00,50.56,50.56,50.28,50.28,13103.0,50.3347,50.3347,50.056,50.056,13103.0
2025-02-13 13:00:00,50.25,50.38,50.05,50.38,13616.0,50.0261,50.1555,49.827,50.1555,13616.0
2025-02-13 13:30:00,50.43,50.76,50.21,50.76,69002.0,50.2053,50.5338,49.9863,50.5338,69002.0
2025-02-13 14:00:00,50.74,51.35,50.71,51.26,79335.0,50.5139,51.1212,50.4841,51.0316,79335.0
2025-02-13 14:30:00,51.24,51.41,51.18,51.24,48419.0,51.0117,51.181,50.952,51.0117,48419.0
2025-02-13 15:00:00,51.2,51.61,51.2,51.61,49882.0,50.9719,51.3801,50.9719,51.3801,49882.0
2025-02-13 15:30:00,51.56,51.7,51.4,51.56,94405.0,51.3303,51.4697,51.171,51.3303,94405.0
2025-02-14 09:30:00,52.31,52.74,52.0,52.41,148249.0,52.0769,52.505,51.7683,52.1765,148249.0
2025-02-14 10:00:00,52.48,52.62,51.8,51.8,78801.0,52.2462,52.3856,51.5692,51.5692,78801.0
2025-02-14 10:30:00,51.85,52.01,51.79,51.82,129823.0,51.619,51.7783,51.5593,51.5891,129823.0
2025-02-14 11:00:00,51.85,52.07,51.52,51.67,15404.0,51.619,51.838,51.2905,51.4398,15404.0
2025-02-14 11:30:00,51.52,51.66,51.37,51.59,35049.0,51.2905,51.4298,51.1411,51.3601,35049.0
2025-02-14 12:00:00,51.59,51.6,51.19,51.21,13544.0,51.3601,51.3701,50.9619,50.9818,13544.0
2025-02-14 12:30:00,51.25,51.44,51.15,51.44,120389.0,51.0217,51.2108,50.9221,51.2108,120389.0
2025-02-14 13:00:00,51.39,51.42,51.31,51.4,3900.0,51.161,51.1909,51.0814,51.171,3900.0
2025-02-14 13:30:00,51.44,51.64,51.41,51.58,20839.0,51.2108,51.4099,51.181,51.3502,20839.0
2025-02-14 14:00:00,51.57,51.62,51.47,51.48,30350.0,51.3402,51.39,51.2407,51.2506,30350.0
2025-02-14 14:30:00,51.46,51.64,51.44,51.64,6895.0,51.2307,51.4099,51.2108,51.4099,6895.0
2025-02-14 15:00:00,51.59,51.66,51.4,51.41,10681.0,51.3601,51.4298,51.171,51.181,10681.0
2025-02-14 15:30:00,51.4,51.45,51.21,51.43,74180.0,51.171,51.2208,50.9818,51.2009,74180.0
2025-02-18 09:30:00,51.55,51.9,51.45,51.72,76751.0,51.3203,51.6688,51.2208,51.4896,76751.0
2025-02-18 10:00:00,51.62,51.93,51.48,51.9,36834.0,51.39,51.6986,51.2506,51.6688,36834.0
2025-02-18 10:30:00,51.95,52.53,51.94,52.52,50338.0,51.7185,52.296,51.7086,52.286,50338.0
2025-02-18 11:00:00,52.49,52.51,51.97,52.06,20660.0,52.2561,52.276,51.7385,51.8281,20660.0
2025-02-18 11:30:00,52.05,52.25,51.99,52.16,13713.0,51.8181,52.0172,51.7584,51.9276,13713.0
2025-02-18 12:00:00,52.04,52.27,52.04,52.16,2948.0,51.8081,52.0371,51.8081,51.9276,2948.0
2025-02-18 12:30:00,52.13,52.28,52.07,52.14,13901.0,51.8977,52.0471,51.838,51.9077,13901.0
2025-02-18 13:00:00,52.06,52.15,51.87,51.92,40141.0,51.8281,51.9177,51.6389,51.6887,40141.0
2025-02-18 13:30:00,51.87,51.93,51.69,51.83,10230.0,51.6389,51.6986,51.4597,51.5991,10230.0
2025-02-18 14:00:00,51.91,51.91,51.08,51.45,46105.0,51.6787,51.6787,50.8524,51.2208,46105.0
2025-02-18 14:30:00,51.42,51.91,51.4,51.86,20900.0,51.1909,51.6787,51.171,51.6289,20900.0
2025-02-18 15:00:00,51.89,51.99,51.82,51.86,20524.0,51.6588,51.7584,51.5891,51.6289,20524.0
2025-02-18 15:30:00,51.87,52.25,51.85,52.25,45846.0,51.6389,52.0172,51.619,52.0172,45846.0
2025-02-19 09:30:00,50.99,51.38,50.76,51.28,84656.0,50.7628,51.1511,50.5338,51.0515,84656.0
2025-02-19 10:00:00,51.32,51.57,51.23,51.41,39141.0,51.0914,51.3402,51.0018,51.181,39141.0
2025-02-19 10:30:00,51.39,51.52,51.02,51.07,39417.0,51.161,51.2905,50.7927,50.8425,39417.0
2025-02-19 11:00:00,51.09,51.62,51.05,51.62,22415.0,50.8624,51.39,50.8226,51.39,22415.0
2025-02-19 11:30:00,51.6,51.67,51.56,51.6,11538.0,51.3701,51.4398,51.3303,51.3701,11538.0
2025-02-19 12:00:00,51.62,51.62,51.26,51.4,30533.0,51.39,51.39,51.0316,51.171,30533.0
2025-02-19 12:30:00,51.37,51.47,51.32,51.34,9798.0,51.1411,51.2407,51.0914,51.1113,9798.0
2025-02-19 13:00:00,51.26,51.36,51.08,51.33,8723.0,51.0316,51.1312,50.8524,51.1013,8723.0
2025-02-19 13:30:00,51.43,51.54,51.41,51.46,17664.0,51.2009,51.3104,51.181,51.2307,17664.0
2025-02-19 14:00:00,51.41,52.18,51.41,52.04,25786.0,51.181,51.9475,51.181,51.8081,25786.0
2025-02-19 14:30:00,51.96,52.07,51.93,52.03,6886.0,51.7285,51.838,51.6986,51.7982,6886.0
2025-02-19 15:00:00,51.97,51.98,51.64,51.64,9833.0,51.7385,51.7484,51.4099,51.4099,9833.0
2025-02-19 15:30:00,51.63,51.88,51.51,51.65,65017.0,51.4,51.6489,51.2805,51.4199,65017.0
2025-02-20 09:30:00,51.37,51.48,49.9,49.9,103411.0,51.1411,51.2506,49.6777,49.6777,103411.0
2025-02-20 10:00:00,49.88,50.19,49.57,49.93,110730.0,49.6578,49.9664,49.3491,49.7075,110730.0
2025-02-20 10:30:00,50.02,50.03,49.36,49.41,60137.0,49.7971,49.8071,49.1401,49.1899,60137.0
2025-02-20 11:00:00,49.45,49.69,49.37,49.54,33195.0,49.2297,49.4686,49.15,49.3193,33195.0
2025-02-20 11:30:00,49.61,49.69,49.32,49.5,20947.0,49.389,49.4686,49.1003,49.2795,20947.0
2025-02-20 12:00:00,49.46,49.89,49.46,49.85,23492.0,49.2396,49.6677,49.2396,49.6279,23492.0
2025-02-20 12:30:00,49.92,50.05,49.74,49.78,24501.0,49.6976,49.827,49.5184,49.5582,24501.0
2025-02-20 13:00:00,49.84,49.84,49.64,49.69,30453.0,49.6179,49.6179,49.4188,49.4686,30453.0
2025-02-20 13:30:00,49.66,50.01,49.66,50.01,44485.0,49.4387,49.7872,49.4387,49.7872,44485.0
2025-02-20 14:00:00,49.96,50.21,49.96,50.13,19051.0,49.7374,49.9863,49.7374,49.9067,19051.0
2025-02-20 14:30:00,50.14,50.34,49.98,50.28,8267.0,49.9166,50.1157,49.7573,50.056,8267.0
2025-02-20 15:00:00,50.24,50.39,50.12,50.15,11307.0,50.0162,50.1655,49.8967,49.9266,11307.0
2025-02-20 15:30:00,50.16,50.64,50.1,50.11,104847.0,49.9365,50.4144,49.8768,49.8867,104847.0
2025-02-21 09:30:00,51.31,51.31,49.69,49.8,169706.0,51.0814,51.0814,49.4686,49.5781,169706.0
2025-02-21 10:00:00,49.8,49.8,48.58,48.62,94527.0,49.5781,49.5781,48.3636,48.4034,94527.0
2025-02-21 10:30:00,48.54,48.68,48.17,48.28,76685.0,48.3237,48.4631,47.9554,48.0649,76685.0
2025-02-21 11:00:00,48.4,48.7,48.35,48.4,22131.0,48.1844,48.483,48.1346,48.1844,22131.0
2025-02-21 11:30:00,48.36,48.39,48.07,48.19,25273.0,48.1445,48.1744,47.8558,47.9753,25273.0
2025-02-21 12:00:00,48.23,48.23,47.79,47.8,44276.0,48.0151,48.0151,47.5771,47.587,44276.0
2025-02-21 12:30:00,47.81,47.82,46.88,46.98,90587.0,47.597,47.6069,46.6711,46.7707,90587.0
2025-02-21 13:00:00,46.93,47.0,46.25,46.25,128259.0,46.7209,46.7906,46.0439,46.0439,128259.0
2025-02-21 13:30:00,46.27,46.7,46.09,46.09,93012.0,46.0639,46.4919,45.8847,45.8847,93012.0
2025-02-21 14:00:00,46.08,46.48,45.74,45.83,115767.0,45.8747,46.2729,45.5362,45.6258,115767.0
2025-02-21 14:30:00,45.92,46.16,45.58,45.9,86991.0,45.7154,45.9543,45.3769,45.6955,86991.0
2025-02-21 15:00:00,45.84,46.2,45.79,46.12,39778.0,45.6358,45.9942,45.586,45.9145,39778.0
2025-02-21 15:30:00,46.18,46.44,45.55,45.68,180189.0,45.9743,46.2331,45.3471,45.4765,180189.0
2025-02-24 09:30:00,46.35,46.35,44.8,44.81,164528.0,46.1435,46.1435,44.6004,44.6104,164528.0
2025-02-24 10:00:00,44.76,45.19,44.08,44.57,143243.0,44.5606,44.9887,43.8836,44.3714,143243.0
2025-02-24 10:30:00,44.59,44.88,44.34,44.49,75890.0,44.3913,44.68,44.1424,44.2918,75890.0
2025-02-24 11:00:00,44.42,45.49,44.42,45.42,61753.0,44.2221,45.2873,44.2221,45.2176,61753.0
2025-02-24 11:30:00,45.45,45.71,45.28,45.28,90474.0,45.2475,45.5063,45.0783,45.0783,90474.0
2025-02-24 12:00:00,45.32,45.76,45.3,45.65,21142.0,45.1181,45.5561,45.0982,45.4466,21142.0
2025-02-24 12:30:00,45.56,45.98,45.5,45.73,20268.0,45.357,45.7751,45.2973,45.5263,20268.0
2025-02-24 13:00:00,45.69,45.92,45.68,45.88,8864.0,45.4864,45.7154,45.4765,45.6756,8864.0
2025-02-24 13:30:00,45.94,46.15,45.71,45.75,25732.0,45.7353,45.9444,45.5063,45.5462,25732.0
2025-02-24 14:00:00,45.83,46.02,45.57,45.62,14730.0,45.6258,45.815,45.367,45.4167,14730.0
2025-02-24 14:30:00,45.63,45.73,45.33,45.4,11364.0,45.4267,45.5263,45.128,45.1977,11364.0
2025-02-24 15:00:00,45.42,45.53,45.15,45.16,45764.0,45.2176,45.3271,44.9488,44.9588,45764.0
2025-02-24 15:30:00,45.2,45.49,44.71,44.72,73726.0,44.9986,45.2873,44.5108,44.5208,73726.0
2025-02-25 09:30:00,44.84,45.36,44.44,44.69,168336.0,44.6402,45.1579,44.242,44.4909,168336.0
2025-02-25 10:00:00,44.63,44.63,43.27,43.27,144113.0,44.4312,44.4312,43.0772,43.0772,144113.0
2025-02-25 10:30:00,43.35,44.34,43.27,44.08,132196.0,43.1569,44.1424,43.0772,43.8836,132196.0
2025-02-25 11:00:00,44.03,44.09,43.36,43.36,46919.0,43.8338,43.8936,43.1668,43.1668,46919.0
2025-02-25 11:30:00,43.35,43.96,43.07,43.8,65134.0,43.1569,43.7641,42.8781,43.6049,65134.0
2025-02-25 12:00:00,43.75,43.75,43.33,43.69,25541.0,43.5551,43.5551,43.1369,43.4953,25541.0
2025-02-25 12:30:00,43.74,44.33,43.68,44.29,24030.0,43.5451,44.1325,43.4854,44.0927,24030.0
2025-02-25 13:00:00,44.35,44.75,43.96,43.96,31758.0,44.1524,44.5506,43.7641,43.7641,31758.0
2025-02-25 13:30:00,43.96,44.45,43.93,44.25,14084.0,43.7641,44.252,43.7343,44.0529,14084.0
2025-02-25 14:00:00,44.17,44.25,43.8,43.82,8748.0,43.9732,44.0529,43.6049,43.6248,8748.0
2025-02-25 14:30:00,43.98,44.7,43.98,44.58,29507.0,43.7841,44.5008,43.7841,44.3814,29507.0
2025-02-25 15:00:00,44.53,45.1,44.4,44.88,21970.0,44.3316,44.8991,44.2022,44.68,21970.0
2025-02-25 15:30:00,44.89,44.89,44.15,44.23,109080.0,44.69,44.69,43.9533,44.0329,109080.0
2025-02-26 09:30:00,44.64,45.89,44.4,45.67,196799.0,44.4411,45.6855,44.2022,45.4665,196799.0
2025-02-26 10:00:00,45.73,46.04,45.42,45.44,78384.0,45.5263,45.8349,45.2176,45.2375,78384.0
2025-02-26 10:30:00,45.49,45.84,45.39,45.67,35057.0,45.2873,45.6358,45.1878,45.4665,35057.0
2025-02-26 11:00:00,45.75,45.91,45.67,45.71,33407.0,45.5462,45.7055,45.4665,45.5063,33407.0
2025-02-26 11:30:00,45.6,45.77,45.41,45.41,18917.0,45.3968,45.5661,45.2077,45.2077,18917.0
2025-02-26 12:00:00,45.41,45.72,45.3,45.55,28443.0,45.2077,45.5163,45.0982,45.3471,28443.0
2025-02-26 12:30:00,45.57,45.57,44.67,44.75,58289.0,45.367,45.367,44.471,44.5506,58289.0
2025-02-26 13:00:00,44.84,44.96,44.55,44.56,39724.0,44.6402,44.7597,44.3515,44.3615,39724.0
2025-02-26 13:30:00,44.54,44.7,43.9,44.16,89657.0,44.3416,44.5008,43.7044,43.9633,89657.0
2025-02-26 14:00:00,44.09,44.37,43.95,44.17,49731.0,43.8936,44.1723,43.7542,43.9732,49731.0
2025-02-26 14:30:00,44.22,44.51,43.95,43.95,34160.0,44.023,44.3117,43.7542,43.7542,34160.0
2025-02-26 15:00:00,43.98,44.16,43.88,44.05,23265.0,43.7841,43.9633,43.6845,43.8537,23265.0
2025-02-26 15:30:00,44.0,44.51,43.98,44.41,85822.0,43.804,44.3117,43.7841,44.2121,85822.0
2025-02-27 09:30:00,44.38,44.63,43.36,43.4,194406.0,44.1823,44.4312,43.1668,43.2066,194406.0
2025-02-27 10:00:00,43.34,44.88,43.05,44.43,156527.0,43.1469,44.68,42.8582,44.232,156527.0
2025-02-27 10:30:00,44.36,44.46,43.88,43.89,48524.0,44.1624,44.2619,43.6845,43.6945,48524.0
2025-02-27 11:00:00,43.88,44.6,43.86,44.2,39308.0,43.6845,44.4013,43.6646,44.0031,39308.0
2025-02-27 11:30:00,44.26,44.41,43.77,43.82,18780.0,44.0628,44.2121,43.575,43.6248,18780.0
2025-02-27 12:00:00,43.82,44.05,43.5,44.05,34001.0,43.6248,43.8537,43.3062,43.8537,34001.0
2025-02-27 12:30:00,44.08,44.08,43.5,43.72,19156.0,43.8836,43.8836,43.3062,43.5252,19156.0
2025-02-27 13:00:00,43.81,44.12,43.8,43.94,8858.0,43.6148,43.9234,43.6049,43.7442,8858.0
2025-02-27 13:30:00,44.06,44.17,43.93,43.96,4142.0,43.8637,43.9732,43.7343,43.7641,4142.0
2025-02-27 14:00:00,43.9,43.96,43.25,43.25,19630.0,43.7044,43.7641,43.0573,43.0573,19630.0
2025-02-27 14:30:00,43.24,43.26,42.74,43.1,59062.0,43.0474,43.0673,42.5496,42.908,59062.0
2025-02-27 15:00:00,42.92,42.96,42.54,42.56,59039.0,42.7288,42.7686,42.3505,42.3704,59039.0
2025-02-27 15:30:00,42.63,42.91,42.24,42.35,169782.0,42.4401,42.7188,42.0518,42.1613,169782.0
2025-02-28 09:30:00,41.87,42.46,41.46,42.24,218441.0,41.6835,42.2708,41.2753,42.0518,218441.0
2025-02-28 10:00:00,42.21,43.1,42.14,43.09,56285.0,42.0219,42.908,41.9523,42.898,56285.0
2025-02-28 10:30:00,43.06,43.25,42.77,43.25,48673.0,42.8682,43.0573,42.5794,43.0573,48673.0
2025-02-28 11:00:00,43.24,43.34,42.61,42.62,42346.0,43.0474,43.1469,42.4202,42.4301,42346.0
2025-02-28 11:30:00,42.54,43.16,42.54,43.01,21302.0,42.3505,42.9677,42.3505,42.8184,21302.0
2025-02-28 12:00:00,43.04,43.13,42.77,42.91,42119.0,42.8482,42.9378,42.5794,42.7188,42119.0
2025-02-28 12:30:00,42.74,42.8,41.98,42.05,49805.0,42.5496,42.6093,41.793,41.8627,49805.0
2025-02-28 13:00:00,41.97,42.16,41.57,42.0,103481.0,41.783,41.9722,41.3848,41.8129,103481.0
2025-02-28 13:30:00,41.98,42.59,41.89,41.9,95133.0,41.793,42.4002,41.7034,41.7133,95133.0
2025-02-28 14:00:00,41.96,42.26,41.89,42.23,38159.0,41.7731,42.0717,41.7034,42.0419,38159.0
2025-02-28 14:30:00,42.18,42.7,42.13,42.68,45844.0,41.9921,42.5098,41.9423,42.4898,45844.0
2025-02-28 15:00:00,42.67,42.96,42.61,42.9,35883.0,42.4799,42.7686,42.4202,42.7089,35883.0
2025-02-28 15:30:00,42.81,43.59,42.56,43.58,139561.0,42.6193,43.3958,42.3704,43.3858,139561.0
2025-03-03 09:30:00,44.09,44.4,43.0,43.05,178436.0,43.8936,44.2022,42.8084,42.8582,178436.0
2025-03-03 10:00:00,42.99,43.59,42.5,43.49,161752.0,42.7985,43.3958,42.3106,43.2962,161752.0
2025-03-03 10:30:00,43.58,43.71,42.98,42.98,87291.0,43.3858,43.5153,42.7885,42.7885,87291.0
2025-03-03 11:00:00,43.05,43.25,42.87,42.87,10919.0,42.8582,43.0573,42.679,42.679,10919.0
2025-03-03 11:30:00,42.93,43.14,42.49,43.1,55636.0,42.7387,42.9478,42.3007,42.908,55636.0
2025-03-03 12:00:00,43.04,43.47,43.02,43.31,27666.0,42.8482,43.2763,42.8283,43.117,27666.0
2025-03-03 12:30:00,43.33,43.5,42.84,42.93,22568.0,43.1369,43.3062,42.6491,42.7387,22568.0
2025-03-03 13:00:00,42.87,42.95,41.74,41.79,75216.0,42.679,42.7586,41.554,41.6038,75216.0
2025-03-03 13:30:00,41.77,42.4,41.56,41.88,132136.0,41.5839,42.2111,41.3748,41.6934,132136.0
2025-03-03 14:00:00,42.03,42.17,41.71,41.71,41835.0,41.8427,41.9821,41.5242,41.5242,41835.0
2025-03-03 14:30:00,41.74,42.03,40.83,40.84,97409.0,41.554,41.8427,40.6481,40.658,97409.0
2025-03-03 15:00:00,40.81,40.82,39.55,39.67,201558.0,40.6282,40.6381,39.3738,39.4933,201558.0
2025-03-03 15:30:00,39.65,40.07,39.25,40.07,145068.0,39.4733,39.8915,39.0751,39.8915,145068.0
2025-03-04 09:30:00,38.44,38.44,37.42,37.43,301683.0,38.2687,38.2687,37.2533,37.2632,301683.0
2025-03-04 10:00:00,37.37,37.63,36.92,37.43,178708.0,37.2035,37.4623,36.7555,37.2632,178708.0
2025-03-04 10:30:00,37.41,37.8,37.1,37.3,118192.0,37.2433,37.6316,36.9347,37.1338,118192.0
2025-03-04 11:00:00,37.28,37.51,36.84,36.97,135125.0,37.1139,37.3429,36.6759,36.8053,135125.0
2025-03-04 11:30:00,36.96,38.0,36.96,37.91,140043.0,36.7953,37.8307,36.7953,37.7411,140043.0
2025-03-04 12:00:00,37.8,38.48,37.65,38.34,67458.0,37.6316,38.3086,37.4823,38.1692,67458.0
2025-03-04 12:30:00,38.29,38.71,38.13,38.18,102441.0,38.1194,38.5375,37.9601,38.0099,102441.0
2025-03-04 13:00:00,38.19,39.04,38.19,38.64,41868.0,38.0199,38.8661,38.0199,38.4678,41868.0
2025-03-04 13:30:00,38.58,39.53,38.58,39.45,18681.0,38.4081,39.3539,38.4081,39.2742,18681.0
2025-03-04 14:00:00,39.45,40.02,39.43,39.7,72872.0,39.2742,39.8417,39.2543,39.5231,72872.0
2025-03-04 14:30:00,39.7,40.05,39.55,40.02,123252.0,39.5231,39.8716,39.3738,39.8417,123252.0
2025-03-04 15:00:00,40.03,40.59,39.81,40.29,95327.0,39.8517,40.4092,39.6326,40.1105,95327.0
2025-03-04 15:30:00,40.28,40.28,38.58,38.65,142971.0,40.1005,40.1005,38.4081,38.4778,142971.0
2025-03-05 09:30:00,38.65,39.31,38.26,38.61,156720.0,38.4778,39.1349,38.0895,38.438,156720.0
2025-03-05 10:00:00,38.78,39.46,38.47,38.54,128975.0,38.6072,39.2842,38.2986,38.3683,128975.0
2025-03-05 10:30:00,38.48,39.08,38.46,38.83,104130.0,38.3086,38.9059,38.2886,38.657,104130.0
2025-03-05 11:00:00,38.68,38.68,38.05,38.18,61314.0,38.5077,38.5077,37.8805,38.0099,61314.0
2025-03-05 11:30:00,38.14,38.47,37.78,38.31,92420.0,37.9701,38.2986,37.6117,38.1393,92420.0
2025-03-05 12:00:00,38.29,38.8,38.29,38.74,56661.0,38.1194,38.6271,38.1194,38.5674,56661.0
2025-03-05 12:30:00,38.76,39.14,38.61,39.12,42770.0,38.5873,38.9656,38.438,38.9457,42770.0
2025-03-05 13:00:00,39.11,39.22,38.47,38.76,69426.0,38.9358,39.0453,38.2986,38.5873,69426.0
2025-03-05 13:30:00,38.62,39.26,38.45,39.25,28813.0,38.4479,39.0851,38.2787,39.0751,28813.0
2025-03-05 14:00:00,39.25,40.01,39.17,39.73,86192.0,39.0751,39.8317,38.9955,39.553,86192.0
2025-03-05 14:30:00,39.7,39.86,39.62,39.62,30525.0,39.5231,39.6824,39.4435,39.4435,30525.0
2025-03-05 15:00:00,39.63,39.95,39.42,39.86,72171.0,39.4534,39.772,39.2444,39.6824,72171.0
2025-03-05 15:30:00,39.83,40.02,39.45,39.91,156598.0,39.6525,39.8417,39.2742,39.7322,156598.0
2025-03-06 09:30:00,38.27,38.57,37.55,37.93,248660.0,38.0995,38.3982,37.3827,37.761,248660.0
2025-03-06 10:00:00,37.9,39.03,37.85,38.86,206466.0,37.7311,38.8561,37.6814,38.6869,206466.0
2025-03-06 10:30:00,38.85,39.3,38.79,39.18,59876.0,38.6769,39.1249,38.6172,39.0054,59876.0
2025-03-06 11:00:00,39.21,39.58,38.98,39.24,149160.0,39.0353,39.4037,38.8063,39.0652,149160.0
2025-03-06 11:30:00,39.27,39.62,38.38,38.39,46452.0,39.095,39.4435,38.209,38.219,46452.0
2025-03-06 12:00:00,38.38,38.55,37.85,37.98,88651.0,38.209,38.3782,37.6814,37.8108,88651.0
2025-03-06 12:30:00,37.94,38.26,37.47,37.86,100032.0,37.771,38.0895,37.3031,37.6913,100032.0
2025-03-06 13:00:00,37.94,38.18,37.69,37.85,67210.0,37.771,38.0099,37.5221,37.6814,67210.0
2025-03-06 13:30:00,37.87,38.01,37.36,37.63,78419.0,37.7013,37.8407,37.1935,37.4623,78419.0
2025-03-06 14:00:00,37.64,37.72,37.23,37.28,38035.0,37.4723,37.5519,37.0641,37.1139,38035.0
2025-03-06 14:30:00,37.29,38.89,37.24,37.66,155892.0,37.1239,38.7167,37.0741,37.4922,155892.0
2025-03-06 15:00:00,37.6,38.29,37.57,38.2,143209.0,37.4325,38.1194,37.4026,38.0298,143209.0
2025-03-06 15:30:00,38.26,38.5,37.75,37.96,175669.0,38.0895,38.3285,37.5818,37.7909,175669.0
2025-03-07 09:30:00,37.76,38.62,37.31,38.15,256693.0,37.5918,38.4479,37.1438,37.98,256693.0
2025-03-07 10:00:00,38.15,38.48,37.4,37.48,92175.0,37.98,38.3086,37.2334,37.313,92175.0
2025-03-07 10:30:00,37.38,37.83,36.8,37.29,136223.0,37.2135,37.6615,36.636,37.1239,136223.0
2025-03-07 11:00:00,37.24,37.32,36.47,36.52,54891.0,37.0741,37.1537,36.3075,36.3573,54891.0
2025-03-07 11:30:00,36.55,36.61,36.06,36.32,91219.0,36.3872,36.4469,35.8993,36.1582,91219.0
2025-03-07 12:00:00,36.36,36.64,35.98,36.6,105651.0,36.198,36.4768,35.8197,36.4369,105651.0
2025-03-07 12:30:00,36.58,37.77,36.45,37.24,122547.0,36.417,37.6017,36.2876,37.0741,122547.0
2025-03-07 13:00:00,37.24,38.2,37.24,37.68,56499.0,37.0741,38.0298,37.0741,37.5121,56499.0
2025-03-07 13:30:00,37.76,38.49,37.7,38.47,42036.0,37.5918,38.3185,37.532,38.2986,42036.0
2025-03-07 14:00:00,38.46,38.75,38.21,38.63,28199.0,38.2886,38.5774,38.0398,38.4579,28199.0
2025-03-07 14:30:00,38.72,38.94,38.43,38.54,60214.0,38.5475,38.7665,38.2588,38.3683,60214.0
2025-03-07 15:00:00,38.47,38.94,38.37,38.68,51277.0,38.2986,38.7665,38.199,38.5077,51277.0
2025-03-07 15:30:00,38.65,38.74,38.2,38.3,148851.0,38.4778,38.5674,38.0298,38.1294,148851.0
2025-03-10 09:30:00,36.88,37.58,36.71,36.88,184190.0,36.7157,37.4126,36.5464,36.7157,184190.0
2025-03-10 10:00:00,36.71,36.77,36.21,36.24,121809.0,36.5464,36.6062,36.0487,36.0785,121809.0
2025-03-10 10:30:00,36.37,36.41,36.05,36.36,75497.0,36.208,36.2478,35.8894,36.198,75497.0
2025-03-10 11:00:00,36.4,36.89,36.39,36.64,79502.0,36.2378,36.7256,36.2279,36.4768,79502.0
2025-03-10 11:30:00,36.81,37.21,36.43,36.48,48950.0,36.646,37.0442,36.2677,36.3175,48950.0
2025-03-10 12:00:00,36.5,36.65,36.3,36.6,63388.0,36.3374,36.4867,36.1383,36.4369,63388.0
2025-03-10 12:30:00,36.61,36.96,36.2,36.2,47534.0,36.4469,36.7953,36.0387,36.0387,47534.0
2025-03-10 13:00:00,36.17,36.21,35.78,35.91,64893.0,36.0089,36.0487,35.6206,35.75,64893.0
2025-03-10 13:30:00,35.85,35.88,35.3,35.32,122144.0,35.6903,35.7201,35.1427,35.1626,122144.0
2025-03-10 14:00:00,35.37,35.44,34.92,34.98,87604.0,35.2124,35.2821,34.7644,34.8242,87604.0
2025-03-10 14:30:00,35.03,35.14,34.54,34.54,104086.0,34.8739,34.9834,34.3861,34.3861,104086.0
2025-03-10 15:00:00,34.58,35.75,34.29,35.49,394571.0,34.4259,35.5907,34.1372,35.3319,394571.0
2025-03-10 15:30:00,35.45,36.1,35.27,35.39,231742.0,35.2921,35.9392,35.1129,35.2323,231742.0
2025-03-11 09:30:00,35.55,36.28,35.25,35.75,113683.0,35.3916,36.1184,35.0929,35.5907,113683.0
2025-03-11 10:00:00,35.69,36.36,34.66,34.87,123654.0,35.531,36.198,34.5056,34.7146,123654.0
2025-03-11 10:30:00,34.93,35.06,34.36,34.57,131053.0,34.7744,34.9038,34.2069,34.416,131053.0
2025-03-11 11:00:00,34.5,35.6,34.49,35.24,77528.0,34.3463,35.4414,34.3363,35.083,77528.0
2025-03-11 11:30:00,35.21,35.79,35.15,35.23,54923.0,35.0531,35.6305,34.9934,35.073,54923.0
2025-03-11 12:00:00,35.16,35.32,34.75,34.95,23724.0,35.0033,35.1626,34.5952,34.7943,23724.0
2025-03-11 12:30:00,35.04,35.26,34.68,34.7,18923.0,34.8839,35.1029,34.5255,34.5454,18923.0
2025-03-11 13:00:00,34.65,34.72,34.31,34.33,94024.0,34.4956,34.5653,34.1571,34.177,94024.0
2025-03-11 13:30:00,34.3,35.0,34.2,34.64,84044.0,34.1472,34.8441,34.0476,34.4857,84044.0
2025-03-11 14:00:00,34.71,35.71,34.71,35.6,55733.0,34.5554,35.5509,34.5554,35.4414,55733.0
2025-03-11 14:30:00,35.47,36.62,35.42,36.42,126163.0,35.312,36.4568,35.2622,36.2577,126163.0
2025-03-11 15:00:00,36.29,36.65,35.84,36.11,79957.0,36.1283,36.4867,35.6803,35.9491,79957.0
2025-03-11 15:30:00,36.07,36.28,35.4,35.4,121026.0,35.9093,36.1184,35.2423,35.2423,121026.0
2025-03-12 09:30:00,36.59,36.93,35.47,35.85,287947.0,36.427,36.7655,35.312,35.6903,287947.0
2025-03-12 10:00:00,35.74,35.89,35.36,35.71,65423.0,35.5808,35.7301,35.2025,35.5509,65423.0
2025-03-12 10:30:00,35.64,35.7,34.94,34.99,80669.0,35.4812,35.5409,34.7843,34.8341,80669.0
2025-03-12 11:00:00,35.01,35.29,34.77,35.25,90350.0,34.854,35.1328,34.6151,35.0929,90350.0
2025-03-12 11:30:00,35.21,35.46,34.99,35.26,70576.0,35.0531,35.302,34.8341,35.1029,70576.0
2025-03-12 12:00:00,35.19,35.66,35.07,35.52,46867.0,35.0332,35.5011,34.9138,35.3617,46867.0
2025-03-12 12:30:00,35.54,35.82,35.32,35.45,60846.0,35.3817,35.6604,35.1626,35.2921,60846.0
2025-03-12 13:00:00,35.38,36.04,35.34,36.04,50918.0,35.2224,35.8794,35.1825,35.8794,50918.0
2025-03-12 13:30:00,36.06,36.14,35.41,35.42,25581.0,35.8993,35.979,35.2522,35.2622,25581.0
2025-03-12 14:00:00,35.4,36.06,35.38,36.06,56582.0,35.2423,35.8993,35.2224,35.8993,56582.0
2025-03-12 14:30:00,36.04,36.4,36.03,36.18,34418.0,35.8794,36.2378,35.8695,36.0188,34418.0
2025-03-12 15:00:00,36.11,36.14,35.8,35.87,56933.0,35.9491,35.979,35.6405,35.7102,56933.0
2025-03-12 15:30:00,35.9,36.0,35.56,35.56,97297.0,35.7401,35.8396,35.4016,35.4016,97297.0
2025-03-13 09:30:00,35.65,36.02,34.86,34.91,210560.0,35.4912,35.8595,34.7047,34.7545,210560.0
2025-03-13 10:00:00,34.85,35.72,34.8,35.31,103134.0,34.6947,35.5609,34.645,35.1527,103134.0
2025-03-13 10:30:00,35.37,35.56,34.74,34.83,97241.0,35.2124,35.4016,34.5852,34.6748,97241.0
2025-03-13 11:00:00,34.86,34.98,34.49,34.52,44608.0,34.7047,34.8242,34.3363,34.3662,44608.0
2025-03-13 11:30:00,34.5,34.59,34.09,34.15,73223.0,34.3463,34.4359,33.9381,33.9978,73223.0
2025-03-13 12:00:00,34.12,34.3,34.05,34.14,39424.0,33.968,34.1472,33.8983,33.9879,39424.0
2025-03-13 12:30:00,34.09,34.63,34.01,34.2,84051.0,33.9381,34.4757,33.8585,34.0476,84051.0
2025-03-13 13:00:00,34.25,34.27,33.58,33.66,63825.0,34.0974,34.1173,33.4304,33.51,63825.0
2025-03-13 13:30:00,33.7,33.71,33.37,33.4,51902.0,33.5499,33.5598,33.2213,33.2512,51902.0
2025-03-13 14:00:00,33.38,34.11,33.37,34.0,77892.0,33.2313,33.958,33.2213,33.8485,77892.0
2025-03-13 14:30:00,33.92,34.4,33.91,34.33,50848.0,33.7689,34.2467,33.7589,34.177,50848.0
2025-03-13 15:00:00,34.29,34.53,33.91,34.05,62641.0,34.1372,34.3762,33.7589,33.8983,62641.0
2025-03-13 15:30:00,34.06,34.25,33.81,33.92,67232.0,33.9083,34.0974,33.6594,33.7689,67232.0
2025-03-14 09:30:00,35.03,35.61,34.83,35.33,166477.0,34.8739,35.4513,34.6748,35.1726,166477.0
2025-03-14 10:00:00,35.33,35.41,34.52,35.19,242200.0,35.1726,35.2522,34.3662,35.0332,242200.0
2025-03-14 10:30:00,35.25,35.72,35.04,35.72,137194.0,35.0929,35.5609,34.8839,35.5609,137194.0
2025-03-14 11:00:00,35.78,36.17,35.74,36.07,49582.0,35.6206,36.0089,35.5808,35.9093,49582.0
2025-03-14 11:30:00,36.1,36.32,36.01,36.24,80677.0,35.9392,36.1582,35.8496,36.0785,80677.0
2025-03-14 12:00:00,36.19,36.26,35.73,35.75,62857.0,36.0288,36.0984,35.5708,35.5907,62857.0
2025-03-14 12:30:00,35.78,36.26,35.78,36.22,20542.0,35.6206,36.0984,35.6206,36.0586,20542.0
2025-03-14 13:00:00,36.27,36.3,36.02,36.06,27288.0,36.1084,36.1383,35.8595,35.8993,27288.0
2025-03-14 13:30:00,36.08,36.21,35.88,35.89,33825.0,35.9193,36.0487,35.7201,35.7301,33825.0
2025-03-14 14:00:00,35.89,36.07,35.87,36.05,47360.0,35.7301,35.9093,35.7102,35.8894,47360.0
2025-03-14 14:30:00,35.97,36.28,35.97,36.12,15084.0,35.8097,36.1184,35.8097,35.9591,15084.0
2025-03-14 15:00:00,36.07,36.36,36.07,36.25,22734.0,35.9093,36.198,35.9093,36.0885,22734.0
2025-03-14 15:30:00,36.18,36.43,35.96,36.37,80533.0,36.0188,36.2677,35.7998,36.208,80533.0
2025-03-17 09:30:00,36.22,37.37,36.21,36.87,252731.0,36.0586,37.2035,36.0487,36.7057,252731.0
2025-03-17 10:00:00,36.82,36.95,36.61,36.66,88299.0,36.656,36.7854,36.4469,36.4967,88299.0
2025-03-17 10:30:00,36.61,37.0,36.53,36.7,59249.0,36.4469,36.8352,36.3672,36.5365,59249.0
2025-03-17 11:00:00,36.85,37.41,36.85,37.17,60440.0,36.6858,37.2433,36.6858,37.0044,60440.0
2025-03-17 11:30:00,37.18,37.24,36.83,37.03,76283.0,37.0144,37.0741,36.6659,36.865,76283.0
2025-03-17 12:00:00,36.89,37.33,36.86,37.03,67973.0,36.7256,37.1637,36.6958,36.865,67973.0
2025-03-17 12:30:00,36.98,37.25,36.88,37.19,64930.0,36.8152,37.084,36.7157,37.0243,64930.0
2025-03-17 13:00:00,37.2,37.37,37.04,37.32,34848.0,37.0343,37.2035,36.875,37.1537,34848.0
2025-03-17 13:30:00,37.33,37.61,37.27,37.5,75333.0,37.1637,37.4424,37.1039,37.3329,75333.0
2025-03-17 14:00:00,37.58,37.91,37.56,37.85,73620.0,37.4126,37.7411,37.3927,37.6814,73620.0
2025-03-17 14:30:00,37.83,38.03,37.83,37.89,146739.0,37.6615,37.8606,37.6615,37.7212,146739.0
2025-03-17 15:00:00,37.87,37.96,37.75,37.81,167428.0,37.7013,37.7909,37.5818,37.6415,167428.0
2025-03-17 15:30:00,37.84,37.95,37.66,37.69,102261.0,37.6714,37.7809,37.4922,37.5221,102261.0
2025-03-18 09:30:00,37.11,37.11,36.34,36.58,151495.0,36.9447,36.9447,36.1781,36.417,151495.0
2025-03-18 10:00:00,36.56,36.89,36.49,36.88,52970.0,36.3971,36.7256,36.3274,36.7157,52970.0
2025-03-18 10:30:00,36.91,37.01,36.48,36.5,64457.0,36.7456,36.8451,36.3175,36.3374,64457.0
2025-03-18 11:00:00,36.49,36.75,36.25,36.7,94027.0,36.3274,36.5863,36.0885,36.5365,94027.0
2025-03-18 11:30:00,36.5,36.69,36.3,36.39,21682.0,36.3374,36.5265,36.1383,36.2279,21682.0
2025-03-18 12:00:00,36.38,36.76,36.38,36.76,12376.0,36.2179,36.5962,36.2179,36.5962,12376.0
2025-03-18 12:30:00,36.85,36.9,36.5,36.72,13165.0,36.6858,36.7356,36.3374,36.5564,13165.0
2025-03-18 13:00:00,36.66,36.8,36.42,36.64,30624.0,36.4967,36.636,36.2577,36.4768,30624.0
2025-03-18 13:30:00,36.6,36.98,36.6,36.8,15938.0,36.4369,36.8152,36.4369,36.636,15938.0
2025-03-18 14:00:00,36.75,36.79,36.48,36.61,28077.0,36.5863,36.6261,36.3175,36.4469,28077.0
2025-03-18 14:30:00,36.68,36.94,36.6,36.8,20916.0,36.5166,36.7754,36.4369,36.636,20916.0
2025-03-18 15:00:00,36.71,36.91,36.65,36.84,21526.0,36.5464,36.7456,36.4867,36.6759,21526.0
2025-03-18 15:30:00,36.84,36.95,36.66,36.73,161890.0,36.6759,36.7854,36.4967,36.5664,161890.0
2025-03-19 09:30:00,36.79,37.44,36.76,37.23,92894.0,36.6261,37.2732,36.5962,37.0641,92894.0
2025-03-19 10:00:00,37.23,37.68,37.22,37.41,39299.0,37.0641,37.5121,37.0542,37.2433,39299.0
2025-03-19 10:30:00,37.42,37.54,37.32,37.44,30589.0,37.2533,37.3727,37.1537,37.2732,30589.0
2025-03-19 11:00:00,37.48,37.63,37.4,37.44,35163.0,37.313,37.4623,37.2334,37.2732,35163.0
2025-03-19 11:30:00,37.4,37.74,37.38,37.66,15286.0,37.2334,37.5719,37.2135,37.4922,15286.0
2025-03-19 12:00:00,37.72,37.8,37.61,37.63,12838.0,37.5519,37.6316,37.4424,37.4623,12838.0
2025-03-19 12:30:00,37.64,37.8,37.58,37.62,60878.0,37.4723,37.6316,37.4126,37.4524,60878.0
2025-03-19 13:00:00,37.62,37.63,37.26,37.27,17425.0,37.4524,37.4623,37.094,37.1039,17425.0
2025-03-19 13:30:00,37.26,37.47,37.09,37.18,31164.0,37.094,37.3031,36.9248,37.0144,31164.0
2025-03-19 14:00:00,37.0,37.95,36.66,37.72,168996.0,36.8352,37.7809,36.4967,37.5519,168996.0
2025-03-19 14:30:00,37.74,38.76,37.74,38.71,152270.0,37.5719,38.5873,37.5719,38.5375,152270.0
2025-03-19 15:00:00,38.75,39.11,38.02,38.16,209144.0,38.5774,38.9358,37.8506,37.99,209144.0
2025-03-19 15:30:00,38.18,38.8,38.18,38.42,130984.0,38.0099,38.6271,38.0099,38.2488,130984.0
2025-03-20 09:30:00,37.28,38.27,37.24,38.27,159125.0,37.1139,38.0995,37.0741,38.0995,159125.0
2025-03-20 10:00:00,38.23,38.9,38.22,38.68,57422.0,38.0597,38.7267,38.0497,38.5077,57422.0
2025-03-20 10:30:00,38.7,38.86,38.48,38.68,105293.0,38.5276,38.6869,38.3086,38.5077,105293.0
2025-03-20 11:00:00,38.59,38.91,38.59,38.91,46461.0,38.4181,38.7366,38.4181,38.7366,46461.0
2025-03-20 11:30:00,38.78,38.92,38.54,38.59,54127.0,38.6072,38.7466,38.3683,38.4181,54127.0
2025-03-20 12:00:00,38.55,38.85,38.16,38.19,109828.0,38.3782,38.6769,37.99,38.0199,109828.0
2025-03-20 12:30:00,38.22,38.3,37.93,37.98,44133.0,38.0497,38.1294,37.761,37.8108,44133.0
2025-03-20 13:00:00,38.01,38.33,37.75,37.77,45535.0,37.8407,38.1592,37.5818,37.6017,45535.0
2025-03-20 13:30:00,37.78,38.08,37.77,37.77,23934.0,37.6117,37.9103,37.6017,37.6017,23934.0
2025-03-20 14:00:00,37.88,38.0,37.7,37.7,12304.0,37.7112,37.8307,37.532,37.532,12304.0
2025-03-20 14:30:00,37.61,37.98,37.57,37.73,26424.0,37.4424,37.8108,37.4026,37.5619,26424.0
2025-03-20 15:00:00,37.91,38.01,37.7,37.7,15502.0,37.7411,37.8407,37.532,37.532,15502.0
2025-03-20 15:30:00,37.72,38.12,37.62,37.68,107551.0,37.5519,37.9502,37.4524,37.5121,107551.0
2025-03-21 09:30:00,36.35,36.64,36.11,36.54,196515.0,36.188,36.4768,35.9491,36.3772,196515.0
2025-03-21 10:00:00,36.42,36.44,35.84,36.21,138251.0,36.2577,36.2776,35.6803,36.0487,138251.0
2025-03-21 10:30:00,36.22,36.69,36.11,36.68,40853.0,36.0586,36.5265,35.9491,36.5166,40853.0
2025-03-21 11:00:00,36.75,36.76,36.37,36.45,63005.0,36.5863,36.5962,36.208,36.2876,63005.0
2025-03-21 11:30:00,36.55,36.69,36.31,36.38,29179.0,36.3872,36.5265,36.1482,36.2179,29179.0
2025-03-21 12:00:00,36.47,37.09,36.31,37.08,80952.0,36.3075,36.9248,36.1482,36.9148,80952.0
2025-03-21 12:30:00,37.0,37.21,36.82,37.2,21911.0,36.8352,37.0442,36.656,37.0343,21911.0
2025-03-21 13:00:00,37.15,37.22,36.87,36.92,45577.0,36.9845,37.0542,36.7057,36.7555,45577.0
2025-03-21 13:30:00,36.89,37.3,36.87,37.01,39592.0,36.7256,37.1338,36.7057,36.8451,39592.0
2025-03-21 14:00:00,37.1,37.13,36.93,36.97,35390.0,36.9347,36.9646,36.7655,36.8053,35390.0
2025-03-21 14:30:00,36.94,37.23,36.94,37.05,41972.0,36.7754,37.0641,36.7754,36.8849,41972.0
2025-03-21 15:00:00,37.07,37.07,36.73,36.79,90472.0,36.9048,36.9048,36.5664,36.6261,90472.0
2025-03-21 15:30:00,36.81,37.06,36.71,37.0,81914.0,36.646,36.8949,36.5464,36.8352,81914.0
2025-03-24 09:30:00,38.71,39.24,38.55,39.05,245636.0,38.5375,39.0652,38.3782,38.876,245636.0
2025-03-24 10:00:00,39.07,39.21,38.87,39.18,49431.0,38.8959,39.0353,38.6968,39.0054,49431.0
2025-03-24 10:30:00,39.12,39.47,39.05,39.47,70886.0,38.9457,39.2941,38.876,39.2941,70886.0
2025-03-24 11:00:00,39.43,39.7,39.41,39.54,57999.0,39.2543,39.5231,39.2344,39.3638,57999.0
2025-03-24 11:30:00,39.55,39.55,39.35,39.45,23027.0,39.3738,39.3738,39.1747,39.2742,23027.0
2025-03-24 12:00:00,39.48,39.67,39.32,39.34,90653.0,39.3041,39.4933,39.1448,39.1647,90653.0
2025-03-24 12:30:00,39.31,39.37,39.09,39.18,65429.0,39.1349,39.1946,38.9158,39.0054,65429.0
2025-03-24 13:00:00,39.11,39.26,39.04,39.26,62219.0,38.9358,39.0851,38.8661,39.0851,62219.0
2025-03-24 13:30:00,39.26,39.34,39.23,39.27,46079.0,39.0851,39.1647,39.0552,39.095,46079.0
2025-03-24 14:00:00,39.16,39.2,39.05,39.11,56395.0,38.9855,39.0254,38.876,38.9358,56395.0
2025-03-24 14:30:00,39.11,39.59,39.11,39.49,76438.0,38.9358,39.4136,38.9358,39.3141,76438.0
2025-03-24 15:00:00,39.45,39.68,39.45,39.52,108779.0,39.2742,39.5032,39.2742,39.3439,108779.0
2025-03-24 15:30:00,39.56,39.89,39.49,39.72,151599.0,39.3837,39.7123,39.3141,39.543,151599.0
2025-03-25 09:30:00,39.61,39.9,39.2,39.24,206150.0,39.4335,39.7222,39.0254,39.0652,206150.0
2025-03-25 10:00:00,39.38,39.41,39.07,39.3,115812.0,39.2045,39.2344,38.8959,39.1249,115812.0
2025-03-25 10:30:00,39.3,39.51,39.24,39.31,55665.0,39.1249,39.334,39.0652,39.1349,55665.0
2025-03-25 11:00:00,39.34,39.5,39.3,39.43,47289.0,39.1647,39.324,39.1249,39.2543,47289.0
2025-03-25 11:30:00,39.43,39.5,39.03,39.1,78809.0,39.2543,39.324,38.8561,38.9258,78809.0
2025-03-25 12:00:00,39.13,39.35,39.06,39.27,34432.0,38.9557,39.1747,38.886,39.095,34432.0
2025-03-25 12:30:00,39.27,39.4,39.2,39.35,45229.0,39.095,39.2245,39.0254,39.1747,45229.0
2025-03-25 13:00:00,39.42,39.57,39.2,39.2,49825.0,39.2444,39.3937,39.0254,39.0254,49825.0
2025-03-25 13:30:00,39.21,39.39,39.17,39.18,35571.0,39.0353,39.2145,38.9955,39.0054,35571.0
2025-03-25 14:00:00,39.14,39.3,39.09,39.1,30268.0,38.9656,39.1249,38.9158,38.9258,30268.0
2025-03-25 14:30:00,39.15,39.17,38.91,39.08,71356.0,38.9756,38.9955,38.7366,38.9059,71356.0
2025-03-25 15:00:00,39.05,39.22,38.95,38.95,47236.0,38.876,39.0453,38.7765,38.7765,47236.0
2025-03-25 15:30:00,38.97,39.27,38.67,39.05,127241.0,38.7964,39.095,38.4977,38.876,127241.0
2025-03-26 09:30:00,39.03,39.51,38.71,38.78,157776.0,38.9878,39.4673,38.6682,38.7381,157776.0
2025-03-26 10:00:00,38.72,38.97,38.4,38.54,81377.0,38.6781,38.9279,38.3585,38.4983,81377.0
2025-03-26 10:30:00,38.5,38.73,38.48,38.51,35185.0,38.4584,38.6881,38.4384,38.4684,35185.0
2025-03-26 11:00:00,38.58,38.61,38.09,38.09,348895.0,38.5383,38.5683,38.0488,38.0488,348895.0
2025-03-26 11:30:00,38.11,38.36,37.79,37.91,73908.0,38.0688,38.3185,37.7491,37.869,73908.0
2025-03-26 12:00:00,37.96,38.12,37.86,38.08,34241.0,37.919,38.0788,37.8191,38.0388,34241.0
2025-03-26 12:30:00,38.07,38.15,37.7,37.73,19808.0,38.0288,38.1088,37.6592,37.6892,19808.0
2025-03-26 13:00:00,37.67,37.87,37.49,37.55,30362.0,37.6293,37.8291,37.4495,37.5094,30362.0
2025-03-26 13:30:00,37.53,37.6,37.3,37.41,42780.0,37.4894,37.5594,37.2597,37.3696,42780.0
2025-03-26 14:00:00,37.48,37.66,37.37,37.59,44948.0,37.4395,37.6193,37.3296,37.5494,44948.0
2025-03-26 14:30:00,37.55,37.66,37.22,37.28,57711.0,37.5094,37.6193,37.1798,37.2397,57711.0
2025-03-26 15:00:00,37.26,37.54,37.2,37.31,59545.0,37.2197,37.4994,37.1598,37.2697,59545.0
2025-03-26 15:30:00,37.3,37.72,37.28,37.67,173659.0,37.2597,37.6792,37.2397,37.6293,173659.0
2025-03-27 09:30:00,37.57,37.57,36.69,37.45,336977.0,37.5294,37.5294,36.6503,37.4095,336977.0
2025-03-27 10:00:00,37.43,37.79,37.27,37.76,123743.0,37.3895,37.7491,37.2297,37.7192,123743.0
2025-03-27 10:30:00,37.8,38.1,37.8,37.92,49429.0,37.7591,38.0588,37.7591,37.879,49429.0
2025-03-27 11:00:00,37.98,38.07,37.65,37.66,42007.0,37.9389,38.0288,37.6093,37.6193,42007.0
2025-03-27 11:30:00,37.68,37.68,37.08,37.09,68223.0,37.6393,37.6393,37.0399,37.0499,68223.0
2025-03-27 12:00:00,37.1,37.77,37.1,37.51,35070.0,37.0599,37.7292,37.0599,37.4694,35070.0
2025-03-27 12:30:00,37.62,37.65,36.96,36.98,28822.0,37.5793,37.6093,36.92,36.94,28822.0
2025-03-27 13:00:00,37.0,37.39,36.96,37.17,40568.0,36.96,37.3496,36.92,37.1298,40568.0
2025-03-27 13:30:00,37.12,37.2,36.9,37.03,23549.0,37.0799,37.1598,36.8601,36.99,23549.0
2025-03-27 14:00:00,37.09,37.43,37.03,37.24,94349.0,37.0499,37.3895,36.99,37.1997,94349.0
2025-03-27 14:30:00,37.26,37.53,37.18,37.21,105241.0,37.2197,37.4894,37.1398,37.1698,105241.0
2025-03-27 15:00:00,37.22,37.79,37.22,37.77,43386.0,37.1798,37.7491,37.1798,37.7292,43386.0
2025-03-27 15:30:00,37.79,37.79,37.06,37.15,96704.0,37.7491,37.7491,37.0199,37.1098,96704.0
2025-03-28 09:30:00,37.02,37.08,36.07,36.09,132809.0,36.98,37.0399,36.031,36.051,132809.0
2025-03-28 10:00:00,36.0,36.17,35.28,35.3,175154.0,35.9611,36.1309,35.2419,35.2618,175154.0
2025-03-28 10:30:00,35.26,35.37,34.9,34.95,84502.0,35.2219,35.3318,34.8623,34.9122,84502.0
2025-03-28 11:00:00,34.93,35.06,34.79,34.97,78716.0,34.8922,35.0221,34.7524,34.9322,78716.0
2025-03-28 11:30:00,34.98,35.17,34.8,34.8,27215.0,34.9422,35.132,34.7624,34.7624,27215.0
2025-03-28 12:00:00,34.81,35.08,34.65,34.68,59994.0,34.7724,35.0421,34.6125,34.6425,59994.0
2025-03-28 12:30:00,34.68,34.96,34.68,34.71,35922.0,34.6425,34.9222,34.6425,34.6725,35922.0
2025-03-28 13:00:00,34.68,34.68,34.34,34.34,65421.0,34.6425,34.6425,34.3029,34.3029,65421.0
2025-03-28 13:30:00,34.38,34.6,34.26,34.6,63366.0,34.3428,34.5626,34.223,34.5626,63366.0
2025-03-28 14:00:00,34.57,34.78,34.47,34.55,64545.0,34.5326,34.7424,34.4327,34.5126,64545.0
2025-03-28 14:30:00,34.52,34.71,34.44,34.71,78707.0,34.4827,34.6725,34.4028,34.6725,78707.0
2025-03-28 15:00:00,34.69,34.91,34.64,34.64,103362.0,34.6525,34.8723,34.6026,34.6026,103362.0
2025-03-28 15:30:00,34.63,34.97,34.46,34.83,126641.0,34.5926,34.9322,34.4227,34.7923,126641.0
2025-03-31 09:30:00,33.27,33.38,32.24,33.13,296367.0,33.234,33.3439,32.2051,33.0942,296367.0
2025-03-31 10:00:00,33.2,33.55,33.13,33.24,78099.0,33.1641,33.5137,33.0942,33.2041,78099.0
2025-03-31 10:30:00,33.2,33.73,33.2,33.58,49509.0,33.1641,33.6935,33.1641,33.5437,49509.0
2025-03-31 11:00:00,33.6,33.93,33.6,33.77,47996.0,33.5637,33.8933,33.5637,33.7335,47996.0
2025-03-31 11:30:00,33.77,33.97,33.69,33.75,23236.0,33.7335,33.9333,33.6536,33.7135,23236.0
2025-03-31 12:00:00,33.77,34.0,33.41,34.0,79131.0,33.7335,33.9632,33.3739,33.9632,79131.0
2025-03-31 12:30:00,33.96,33.97,33.67,33.71,31692.0,33.9233,33.9333,33.6336,33.6736,31692.0
2025-03-31 13:00:00,33.65,34.05,33.57,33.73,39993.0,33.6136,34.0132,33.5337,33.6935,39993.0
2025-03-31 13:30:00,33.74,33.85,33.57,33.67,42957.0,33.7035,33.8134,33.5337,33.6336,42957.0
2025-03-31 14:00:00,33.66,34.38,33.66,34.31,98371.0,33.6236,34.3428,33.6236,34.2729,98371.0
2025-03-31 14:30:00,34.32,34.56,34.27,34.3,143734.0,34.2829,34.5226,34.233,34.2629,143734.0
2025-03-31 15:00:00,34.28,34.69,34.28,34.32,66986.0,34.2429,34.6525,34.2429,34.2829,66986.0
2025-03-31 15:30:00,34.31,34.91,34.26,34.34,247130.0,34.2729,34.8723,34.223,34.3029,247130.0
2025-04-01 09:30:00,34.04,34.1,33.19,33.73,219789.0,34.0032,34.0631,33.1541,33.6935,219789.0
2025-04-01 10:00:00,33.43,33.6,32.87,33.15,151665.0,33.3939,33.5637,32.8345,33.1142,151665.0
2025-04-01 10:30:00,33.05,34.12,33.05,34.11,115571.0,33.0143,34.0831,33.0143,34.0731,115571.0
2025-04-01 11:00:00,34.14,34.91,34.14,34.74,74214.0,34.1031,34.8723,34.1031,34.7024,74214.0
2025-04-01 11:30:00,34.72,35.05,34.64,35.03,53539.0,34.6825,35.0121,34.6026,34.9921,53539.0
2025-04-01 12:00:00,35.05,35.2,34.65,34.65,111460.0,35.0121,35.1619,34.6125,34.6125,111460.0
2025-04-01 12:30:00,34.55,34.69,34.25,34.56,66394.0,34.5126,34.6525,34.213,34.5226,66394.0
2025-04-01 13:00:00,34.51,34.58,34.13,34.13,10824.0,34.4727,34.5426,34.0931,34.0931,10824.0
2025-04-01 13:30:00,34.13,34.35,34.05,34.1,36710.0,34.0931,34.3129,34.0132,34.0631,36710.0
2025-04-01 14:00:00,34.0,34.0,33.49,33.53,47799.0,33.9632,33.9632,33.4538,33.4938,47799.0
2025-04-01 14:30:00,33.54,33.72,33.43,33.67,35247.0,33.5037,33.6835,33.3939,33.6336,35247.0
2025-04-01 15:00:00,33.73,34.15,33.73,34.03,78733.0,33.6935,34.1131,33.6935,33.9932,78733.0
2025-04-01 15:30:00,34.01,34.44,33.98,34.32,104423.0,33.9732,34.4028,33.9433,34.2829,104423.0
2025-04-02 09:30:00,32.93,34.34,32.81,33.89,260659.0,32.8944,34.3029,32.7745,33.8534,260659.0
2025-04-02 10:00:00,33.77,34.55,33.77,34.55,81720.0,33.7335,34.5126,33.7335,34.5126,81720.0
2025-04-02 10:30:00,34.59,35.0,34.48,34.92,61926.0,34.5526,34.9622,34.4427,34.8822,61926.0
2025-04-02 11:00:00,34.9,35.25,34.7,35.22,72157.0,34.8623,35.2119,34.6625,35.1819,72157.0
2025-04-02 11:30:00,35.2,35.4,35.07,35.22,150870.0,35.1619,35.3617,35.0321,35.1819,150870.0
2025-04-02 12:00:00,35.2,35.67,35.19,35.67,39683.0,35.1619,35.6314,35.152,35.6314,39683.0
2025-04-02 12:30:00,35.64,35.95,35.52,35.88,54610.0,35.6015,35.9111,35.4816,35.8412,54610.0
2025-04-02 13:00:00,35.93,36.27,35.89,36.04,69945.0,35.8912,36.2308,35.8512,36.001,69945.0
2025-04-02 13:30:00,36.0,36.0,35.25,35.47,65490.0,35.9611,35.9611,35.2119,35.4317,65490.0
2025-04-02 14:00:00,35.48,35.56,34.98,34.98,48877.0,35.4416,35.5216,34.9422,34.9422,48877.0
2025-04-02 14:30:00,35.12,35.67,35.12,35.15,48307.0,35.082,35.6314,35.082,35.112,48307.0
2025-04-02 15:00:00,35.32,35.63,35.27,35.57,21434.0,35.2818,35.5915,35.2319,35.5315,21434.0
2025-04-02 15:30:00,35.51,36.11,35.49,35.96,77706.0,35.4716,36.071,35.4516,35.9211,77706.0
2025-04-03 09:30:00,31.0,31.89,30.49,30.65,721811.0,30.9665,31.8555,30.457,30.6169,721811.0
2025-04-03 10:00:00,30.56,30.56,29.59,29.69,575017.0,30.527,30.527,29.558,29.6579,575017.0
2025-04-03 10:30:00,29.65,29.81,28.78,28.81,303288.0,29.6179,29.7778,28.7489,28.7789,303288.0
2025-04-03 11:00:00,28.75,29.63,28.75,29.41,240890.0,28.7189,29.598,28.7189,29.3782,240890.0
2025-04-03 11:30:00,29.44,30.08,29.41,29.88,234217.0,29.4082,30.0475,29.3782,29.8477,234217.0
2025-04-03 12:00:00,29.86,30.47,29.86,30.46,98911.0,29.8277,30.4371,29.8277,30.4271,98911.0
2025-04-03 12:30:00,30.46,30.46,29.81,29.92,77456.0,30.4271,30.4271,29.7778,29.8877,77456.0
2025-04-03 13:00:00,29.93,30.14,29.67,29.79,56524.0,29.8976,30.1074,29.6379,29.7578,56524.0
2025-04-03 13:30:00,29.77,30.11,29.67,29.68,33467.0,29.7378,30.0774,29.6379,29.6479,33467.0
2025-04-03 14:00:00,29.69,29.8,29.2,29.34,74639.0,29.6579,29.7678,29.1684,29.3083,74639.0
2025-04-03 14:30:00,29.43,29.69,29.15,29.69,125986.0,29.3982,29.6579,29.1185,29.6579,125986.0
2025-04-03 15:00:00,29.65,29.81,29.04,29.3,131707.0,29.6179,29.7778,29.0086,29.2683,131707.0
2025-04-03 15:30:00,29.25,29.35,28.86,28.93,231215.0,29.2184,29.3183,28.8288,28.8987,231215.0
2025-04-04 09:30:00,25.76,26.22,24.92,25.49,610424.0,25.7322,26.1917,24.8931,25.4624,610424.0
2025-04-04 10:00:00,25.4,25.49,24.0,24.02,379407.0,25.3725,25.4624,23.9741,23.994,379407.0
2025-04-04 10:30:00,24.0,24.46,23.02,24.29,509485.0,23.9741,24.4336,22.9951,24.2637,509485.0
2025-04-04 11:00:00,24.27,26.37,24.21,25.2,467815.0,24.2438,26.3415,24.1838,25.1728,467815.0
2025-04-04 11:30:00,25.23,25.45,24.56,24.6,169396.0,25.2027,25.4225,24.5334,24.5734,169396.0
2025-04-04 12:00:00,24.61,25.17,24.2,24.33,195739.0,24.5834,25.1428,24.1738,24.3037,195739.0
2025-04-04 12:30:00,24.32,24.72,24.07,24.29,137868.0,24.2937,24.6933,24.044,24.2637,137868.0
2025-04-04 13:00:00,24.31,24.57,23.75,24.39,150248.0,24.2837,24.5434,23.7243,24.3636,150248.0
2025-04-04 13:30:00,24.4,25.43,24.14,25.43,285817.0,24.3736,25.4025,24.1139,25.4025,285817.0
2025-04-04 14:00:00,25.43,25.7,24.73,24.76,209144.0,25.4025,25.6722,24.7033,24.7332,209144.0
2025-04-04 14:30:00,24.76,24.87,24.25,24.53,261216.0,24.7332,24.8431,24.2238,24.5035,261216.0
2025-04-04 15:00:00,24.53,25.32,24.3,25.1,249104.0,24.5035,25.2926,24.2737,25.0729,249104.0
2025-04-04 15:30:00,25.05,25.72,24.94,25.03,358341.0,25.0229,25.6922,24.913,25.0029,358341.0
2025-04-07 09:30:00,22.21,23.44,21.15,23.31,566606.0,22.186,23.4147,21.1271,23.2848,566606.0
2025-04-07 10:00:00,23.3,28.87,22.95,23.81,1733022.0,23.2748,28.8388,22.9252,23.7843,1733022.0
2025-04-07 10:30:00,23.82,25.52,23.07,25.12,595154.0,23.7942,25.4924,23.0451,25.0928,595154.0
2025-04-07 11:00:00,25.12,25.83,22.76,23.02,512459.0,25.0928,25.8021,22.7354,22.9951,512459.0
2025-04-07 11:30:00,23.04,24.68,23.04,24.09,245365.0,23.0151,24.6533,23.0151,24.064,245365.0
2025-04-07 12:00:00,24.08,24.18,23.29,24.05,153020.0,24.054,24.1539,23.2648,24.024,153020.0
2025-04-07 12:30:00,24.03,24.3,23.05,23.22,111384.0,24.004,24.2737,23.0251,23.1949,111384.0
2025-04-07 13:00:00,23.3,24.96,23.3,24.89,247984.0,23.2748,24.933,23.2748,24.8631,247984.0
2025-04-07 13:30:00,24.92,25.53,24.39,25.38,218066.0,24.8931,25.5024,24.3636,25.3526,218066.0
2025-04-07 14:00:00,25.36,25.51,24.2,24.25,122612.0,25.3326,25.4824,24.1738,24.2238,122612.0
2025-04-07 14:30:00,24.31,24.91,23.97,24.0,95431.0,24.2837,24.8831,23.9441,23.9741,95431.0
2025-04-07 15:00:00,24.04,24.7,23.97,23.98,48055.0,24.014,24.6733,23.9441,23.9541,48055.0
2025-04-07 15:30:00,24.1,24.97,23.93,24.4,107419.0,24.0739,24.943,23.9041,24.3736,107419.0
2025-04-08 09:30:00,26.91,26.91,25.95,26.59,425497.0,26.8809,26.8809,25.9219,26.5613,425497.0
2025-04-08 10:00:00,26.64,26.92,26.31,26.67,196202.0,26.6112,26.8909,26.2816,26.6412,196202.0
2025-04-08 10:30:00,26.65,26.7,25.68,25.78,148347.0,26.6212,26.6711,25.6522,25.7521,148347.0
2025-04-08 11:00:00,25.65,25.82,25.04,25.17,145853.0,25.6223,25.7921,25.0129,25.1428,145853.0
2025-04-08 11:30:00,25.12,25.75,25.1,25.57,107687.0,25.0928,25.7222,25.0729,25.5424,107687.0
2025-04-08 12:00:00,25.48,25.61,24.51,24.66,257206.0,25.4525,25.5823,24.4835,24.6333,257206.0
2025-04-08 12:30:00,24.74,24.77,23.58,23.64,349849.0,24.7133,24.7432,23.5545,23.6144,349849.0
2025-04-08 13:00:00,23.54,23.84,22.85,22.92,277623.0,23.5146,23.8142,22.8253,22.8952,277623.0
2025-04-08 13:30:00,22.91,24.03,22.88,23.79,313441.0,22.8852,24.004,22.8553,23.7643,313441.0
2025-04-08 14:00:00,23.76,23.84,23.07,23.11,60735.0,23.7343,23.8142,23.0451,23.085,60735.0
2025-04-08 14:30:00,23.13,24.06,22.85,22.85,178250.0,23.105,24.034,22.8253,22.8253,178250.0
2025-04-08 15:00:00,22.84,22.92,21.91,22.44,184934.0,22.8153,22.8952,21.8863,22.4157,184934.0
2025-04-08 15:30:00,22.39,22.53,21.43,22.48,313215.0,22.3658,22.5056,21.4068,22.4557,313215.0
2025-04-09 09:30:00,21.65,22.95,21.62,22.69,472693.0,21.6266,22.9252,21.5966,22.6655,472693.0
2025-04-09 10:00:00,22.7,23.13,21.95,22.14,190808.0,22.6755,23.105,21.9263,22.1161,190808.0
2025-04-09 10:30:00,22.2,22.61,21.27,21.3,194236.0,22.176,22.5856,21.247,21.277,194236.0
2025-04-09 11:00:00,21.28,22.11,21.27,21.87,181442.0,21.257,22.0861,21.247,21.8464,181442.0
2025-04-09 11:30:00,21.87,22.06,21.25,21.37,135804.0,21.8464,22.0362,21.227,21.3469,135804.0
2025-04-09 12:00:00,21.35,22.07,21.25,21.75,107036.0,21.3269,22.0461,21.227,21.7265,107036.0
2025-04-09 12:30:00,21.7,22.32,21.7,22.06,125160.0,21.6765,22.2959,21.6765,22.0362,125160.0
2025-04-09 13:00:00,22.08,27.74,21.73,26.03,1176486.0,22.0561,27.71,21.7065,26.0019,1176486.0
2025-04-09 13:30:00,26.1,28.05,25.77,28.05,800257.0,26.0718,28.0197,25.7421,28.0197,800257.0
2025-04-09 14:00:00,28.1,28.94,27.5,28.71,532064.0,28.0696,28.9087,27.4703,28.679,532064.0
2025-04-09 14:30:00,28.76,29.04,27.01,27.06,387970.0,28.7289,29.0086,26.9808,27.0307,387970.0
2025-04-09 15:00:00,27.07,28.55,26.9,28.44,284105.0,27.0407,28.5191,26.8709,28.4093,284105.0
2025-04-09 15:30:00,28.43,28.77,27.88,28.17,305384.0,28.3993,28.7389,27.8499,28.1395,305384.0
2025-04-10 09:30:00,25.81,26.22,25.1,25.1,477832.0,25.7821,26.1917,25.0729,25.0729,477832.0
2025-04-10 10:00:00,25.09,25.41,24.73,25.08,140864.0,25.0629,25.3825,24.7033,25.0529,140864.0
2025-04-10 10:30:00,25.12,25.66,24.71,24.72,85977.0,25.0928,25.6323,24.6833,24.6933,85977.0
2025-04-10 11:00:00,24.7,25.09,24.02,24.03,86474.0,24.6733,25.0629,23.994,24.004,86474.0
2025-04-10 11:30:00,24.08,24.16,23.55,23.7,164949.0,24.054,24.1339,23.5245,23.6744,164949.0
2025-04-10 12:00:00,23.69,23.97,22.45,22.7,170557.0,23.6644,23.9441,22.4257,22.6755,170557.0
2025-04-10 12:30:00,22.67,24.01,22.67,23.83,159717.0,22.6455,23.984,22.6455,23.8042,159717.0
2025-04-10 13:00:00,23.81,24.76,22.82,23.74,264985.0,23.7843,24.7332,22.7953,23.7143,264985.0
2025-04-10 13:30:00,23.56,25.0,23.56,24.82,144985.0,23.5345,24.973,23.5345,24.7932,144985.0
2025-04-10 14:00:00,24.74,25.35,24.06,25.28,188408.0,24.7133,25.3226,24.034,25.2527,188408.0
2025-04-10 14:30:00,25.29,25.42,24.06,24.51,116776.0,25.2627,25.3925,24.034,24.4835,116776.0
2025-04-10 15:00:00,24.42,25.0,23.98,23.99,100410.0,24.3936,24.973,23.9541,23.9641,100410.0
2025-04-10 15:30:00,24.14,24.69,23.48,24.66,221338.0,24.1139,24.6633,23.4546,24.6333,221338.0
2025-04-11 09:30:00,24.33,24.87,23.8,24.44,215797.0,24.3037,24.8431,23.7743,24.4136,215797.0
2025-04-11 10:00:00,24.44,24.69,23.27,23.34,254327.0,24.4136,24.6633,23.2448,23.3148,254327.0
2025-04-11 10:30:00,23.33,24.07,23.27,23.54,197633.0,23.3048,24.044,23.2448,23.5146,197633.0
2025-04-11 11:00:00,23.62,24.21,23.26,23.52,74621.0,23.5945,24.1838,23.2349,23.4946,74621.0
2025-04-11 11:30:00,23.48,23.98,23.48,23.89,101488.0,23.4546,23.9541,23.4546,23.8642,101488.0
2025-04-11 12:00:00,23.93,24.23,23.79,24.07,101404.0,23.9041,24.2038,23.7643,24.044,101404.0
2025-04-11 12:30:00,24.09,24.95,24.07,24.79,129386.0,24.064,24.923,24.044,24.7632,129386.0
2025-04-11 13:00:00,24.79,25.06,24.54,24.56,85752.0,24.7632,25.0329,24.5135,24.5334,85752.0
2025-04-11 13:30:00,24.6,25.79,24.44,25.48,165650.0,24.5734,25.7621,24.4136,25.4525,165650.0
2025-04-11 14:00:00,25.55,25.55,24.97,25.18,66946.0,25.5224,25.5224,24.943,25.1528,66946.0
2025-04-11 14:30:00,25.2,25.39,25.07,25.11,85989.0,25.1728,25.3626,25.0429,25.0829,85989.0
2025-04-11 15:00:00,25.15,25.76,25.15,25.56,125413.0,25.1228,25.7322,25.1228,25.5324,125413.0
2025-04-11 15:30:00,25.56,25.72,25.35,25.61,163465.0,25.5324,25.6922,25.3226,25.5823,163465.0
2025-04-14 09:30:00,27.01,27.04,25.75,26.19,395962.0,26.9808,27.0108,25.7222,26.1617,395962.0
2025-04-14 10:00:00,26.23,26.61,26.0,26.52,217823.0,26.2016,26.5812,25.9719,26.4913,217823.0
2025-04-14 10:30:00,26.56,26.8,26.47,26.58,104508.0,26.5313,26.771,26.4414,26.5513,104508.0
2025-04-14 11:00:00,26.61,26.68,25.95,25.95,121130.0,26.5812,26.6512,25.9219,25.9219,121130.0
2025-04-14 11:30:00,25.96,26.16,25.18,25.25,157575.0,25.9319,26.1317,25.1528,25.2227,157575.0
2025-04-14 12:00:00,25.25,25.75,25.05,25.38,180389.0,25.2227,25.7222,25.0229,25.3526,180389.0
2025-04-14 12:30:00,25.38,25.88,25.35,25.54,108833.0,25.3526,25.852,25.3226,25.5124,108833.0
2025-04-14 13:00:00,25.57,26.23,25.57,25.79,142951.0,25.5424,26.2016,25.5424,25.7621,142951.0
2025-04-14 13:30:00,25.84,26.1,25.69,26.04,36401.0,25.8121,26.0718,25.6622,26.0118,36401.0
2025-04-14 14:00:00,26.03,26.36,26.0,26.29,53280.0,26.0019,26.3315,25.9719,26.2616,53280.0
2025-04-14 14:30:00,26.28,26.59,26.27,26.47,49320.0,26.2516,26.5613,26.2416,26.4414,49320.0
2025-04-14 15:00:00,26.59,26.8,26.55,26.61,55502.0,26.5613,26.771,26.5213,26.5812,55502.0
2025-04-14 15:30:00,26.63,26.85,26.48,26.52,100017.0,26.6012,26.821,26.4514,26.4913,100017.0
2025-04-15 09:30:00,26.4,27.41,26.39,27.14,220799.0,26.3715,27.3804,26.3615,27.1107,220799.0
2025-04-15 10:00:00,27.1,27.55,26.65,26.75,229257.0,27.0707,27.5202,26.6212,26.7211,229257.0
2025-04-15 10:30:00,26.74,27.09,26.58,26.9,179487.0,26.7111,27.0607,26.5513,26.8709,179487.0
2025-04-15 11:00:00,27.03,27.08,26.79,26.8,55777.0,27.0008,27.0507,26.761,26.771,55777.0
2025-04-15 11:30:00,26.73,26.94,26.59,26.72,65094.0,26.7011,26.9109,26.5613,26.6911,65094.0
2025-04-15 12:00:00,26.76,27.0,26.73,26.84,86888.0,26.7311,26.9708,26.7011,26.811,86888.0
2025-04-15 12:30:00,26.86,26.93,26.56,26.61,38553.0,26.831,26.9009,26.5313,26.5812,38553.0
2025-04-15 13:00:00,26.62,26.77,26.4,26.43,33979.0,26.5912,26.7411,26.3715,26.4014,33979.0
2025-04-15 13:30:00,26.44,26.69,26.34,26.47,40903.0,26.4114,26.6611,26.3115,26.4414,40903.0
2025-04-15 14:00:00,26.47,26.49,26.23,26.29,36207.0,26.4414,26.4614,26.2016,26.2616,36207.0
2025-04-15 14:30:00,26.33,26.61,26.33,26.57,88554.0,26.3015,26.5812,26.3015,26.5413,88554.0
2025-04-15 15:00:00,26.5,26.61,26.39,26.46,31645.0,26.4714,26.5812,26.3615,26.4314,31645.0
2025-04-15 15:30:00,26.51,26.67,26.38,26.57,88118.0,26.4813,26.6412,26.3515,26.5413,88118.0
2025-04-16 09:30:00,26.15,26.51,25.87,25.92,469733.0,26.1217,26.4813,25.842,25.892,469733.0
2025-04-16 10:00:00,25.88,26.28,25.83,26.01,165274.0,25.852,26.2516,25.8021,25.9819,165274.0
2025-04-16 10:30:00,25.9,26.19,25.86,26.03,73292.0,25.872,26.1617,25.832,26.0019,73292.0
2025-04-16 11:00:00,26.12,26.55,26.01,26.49,123275.0,26.0918,26.5213,25.9819,26.4614,123275.0
2025-04-16 11:30:00,26.46,26.5,26.14,26.14,59327.0,26.4314,26.4714,26.1117,26.1117,59327.0
2025-04-16 12:00:00,26.17,26.28,26.04,26.21,47069.0,26.1417,26.2516,26.0118,26.1817,47069.0
2025-04-16 12:30:00,26.28,26.31,25.98,26.01,67679.0,26.2516,26.2816,25.9519,25.9819,67679.0
2025-04-16 13:00:00,25.99,26.24,25.95,26.19,22429.0,25.9619,26.2116,25.9219,26.1617,22429.0
2025-04-16 13:30:00,25.99,26.14,24.99,25.0,167865.0,25.9619,26.1117,24.963,24.973,167865.0
2025-04-16 14:00:00,25.0,25.6,25.0,25.46,150276.0,24.973,25.5723,24.973,25.4325,150276.0
2025-04-16 14:30:00,25.44,25.47,25.03,25.03,59384.0,25.4125,25.4425,25.0029,25.0029,59384.0
2025-04-16 15:00:00,25.1,25.14,24.79,24.9,72127.0,25.0729,25.1128,24.7632,24.8731,72127.0
2025-04-16 15:30:00,24.91,25.87,24.91,25.85,218256.0,24.8831,25.842,24.8831,25.8221,218256.0
2025-04-17 09:30:00,25.8,26.53,25.79,26.32,226063.0,25.7721,26.5013,25.7621,26.2915,226063.0
2025-04-17 10:00:00,26.3,26.41,25.79,25.79,100785.0,26.2716,26.3814,25.7621,25.7621,100785.0
2025-04-17 10:30:00,25.81,25.93,25.57,25.57,81426.0,25.7821,25.902,25.5424,25.5424,81426.0
2025-04-17 11:00:00,25.64,26.17,25.62,25.9,62064.0,25.6123,26.1417,25.5923,25.872,62064.0
2025-04-17 11:30:00,25.93,26.15,25.92,25.96,44858.0,25.902,26.1217,25.892,25.9319,44858.0
2025-04-17 12:00:00,25.96,26.46,25.91,26.45,197453.0,25.9319,26.4314,25.882,26.4214,197453.0
2025-04-17 12:30:00,26.38,26.61,26.19,26.5,81965.0,26.3515,26.5812,26.1617,26.4714,81965.0
2025-04-17 13:00:00,26.48,26.54,26.18,26.19,25916.0,26.4514,26.5113,26.1517,26.1617,25916.0
2025-04-17 13:30:00,26.18,26.68,26.17,26.56,87239.0,26.1517,26.6512,26.1417,26.5313,87239.0
2025-04-17 14:00:00,26.57,26.68,26.51,26.57,24210.0,26.5413,26.6512,26.4813,26.5413,24210.0
2025-04-17 14:30:00,26.59,26.79,26.45,26.48,112585.0,26.5613,26.761,26.4214,26.4514,112585.0
2025-04-17 15:00:00,26.4,26.54,26.18,26.39,66043.0,26.3715,26.5113,26.1517,26.3615,66043.0
2025-04-17 15:30:00,26.36,26.62,26.25,26.44,134664.0,26.3315,26.5912,26.2216,26.4114,134664.0
2025-04-21 09:30:00,25.79,25.88,25.21,25.22,219901.0,25.7621,25.852,25.1827,25.1927,219901.0
2025-04-21 10:00:00,25.19,25.25,25.0,25.16,105381.0,25.1628,25.2227,24.973,25.1328,105381.0
2025-04-21 10:30:00,25.12,25.36,24.89,24.96,168062.0,25.0928,25.3326,24.8631,24.933,168062.0
2025-04-21 11:00:00,24.99,24.99,24.63,24.68,50655.0,24.963,24.963,24.6034,24.6533,50655.0
2025-04-21 11:30:00,24.67,24.71,24.39,24.43,65483.0,24.6433,24.6833,24.3636,24.4036,65483.0
2025-04-21 12:00:00,24.45,24.7,24.45,24.59,61748.0,24.4236,24.6733,24.4236,24.5634,61748.0
2025-04-21 12:30:00,24.69,24.82,24.4,24.4,51966.0,24.6633,24.7932,24.3736,24.3736,51966.0
2025-04-21 13:00:00,24.42,24.46,24.18,24.18,57297.0,24.3936,24.4336,24.1539,24.1539,57297.0
2025-04-21 13:30:00,24.2,24.25,23.97,24.05,64766.0,24.1738,24.2238,23.9441,24.024,64766.0
2025-04-21 14:00:00,24.03,24.27,24.0,24.21,38547.0,24.004,24.2438,23.9741,24.1838,38547.0
2025-04-21 14:30:00,24.28,24.3,24.05,24.08,16766.0,24.2538,24.2737,24.024,24.054,16766.0
2025-04-21 15:00:00,24.1,24.5,24.09,24.45,38619.0,24.0739,24.4735,24.064,24.4236,38619.0
2025-04-21 15:30:00,24.48,24.87,24.47,24.79,131817.0,24.4535,24.8431,24.4435,24.7632,131817.0
2025-04-22 09:30:00,25.77,26.26,25.71,26.0,231913.0,25.7421,26.2316,25.6822,25.9719,231913.0
2025-04-22 10:00:00,26.0,26.02,25.66,25.73,117426.0,25.9719,25.9919,25.6323,25.7022,117426.0
2025-04-22 10:30:00,25.72,25.86,25.54,25.64,110707.0,25.6922,25.832,25.5124,25.6123,110707.0
2025-04-22 11:00:00,25.67,26.49,25.67,26.39,122706.0,25.6422,26.4614,25.6422,26.3615,122706.0
2025-04-22 11:30:00,26.34,26.45,25.96,26.41,110451.0,26.3115,26.4214,25.9319,26.3814,110451.0
2025-04-22 12:00:00,26.45,26.94,26.45,26.9,101048.0,26.4214,26.9109,26.4214,26.8709,101048.0
2025-04-22 12:30:00,26.87,26.91,26.64,26.72,83358.0,26.841,26.8809,26.6112,26.6911,83358.0
2025-04-22 13:00:00,26.72,26.89,25.98,26.05,149489.0,26.6911,26.8609,25.9519,26.0218,149489.0
2025-04-22 13:30:00,26.06,26.27,25.96,26.05,94492.0,26.0318,26.2416,25.9319,26.0218,94492.0
2025-04-22 14:00:00,26.1,26.66,26.1,26.64,106452.0,26.0718,26.6312,26.0718,26.6112,106452.0
2025-04-22 14:30:00,26.66,26.84,26.62,26.81,58795.0,26.6312,26.811,26.5912,26.781,58795.0
2025-04-22 15:00:00,26.81,26.84,26.5,26.54,86285.0,26.781,26.811,26.4714,26.5113,86285.0
2025-04-22 15:30:00,26.53,26.91,26.53,26.73,96370.0,26.5013,26.8809,26.5013,26.7011,96370.0
2025-04-23 09:30:00,29.03,30.13,28.96,29.78,759865.0,28.9986,30.0974,28.9287,29.7478,759865.0
2025-04-23 10:00:00,29.86,30.08,29.26,29.63,276754.0,29.8277,30.0475,29.2284,29.598,276754.0
2025-04-23 10:30:00,29.65,29.81,29.18,29.19,177311.0,29.6179,29.7778,29.1485,29.1584,177311.0
2025-04-23 11:00:00,29.26,29.45,28.57,28.61,272354.0,29.2284,29.4182,28.5391,28.5791,272354.0
2025-04-23 11:30:00,28.61,28.83,28.24,28.41,283584.0,28.5791,28.7988,28.2095,28.3793,283584.0
2025-04-23 12:00:00,28.39,28.43,27.97,28.29,76749.0,28.3593,28.3993,27.9398,28.2594,76749.0
2025-04-23 12:30:00,28.29,28.45,28.12,28.41,88660.0,28.2594,28.4192,28.0896,28.3793,88660.0
2025-04-23 13:00:00,28.37,28.67,28.06,28.58,49081.0,28.3393,28.639,28.0297,28.5491,49081.0
2025-04-23 13:30:00,28.52,28.57,28.15,28.45,50495.0,28.4892,28.5391,28.1196,28.4192,50495.0
2025-04-23 14:00:00,28.45,28.5,28.23,28.24,40910.0,28.4192,28.4692,28.1995,28.2095,40910.0
2025-04-23 14:30:00,28.24,28.32,27.91,28.17,40962.0,28.2095,28.2894,27.8798,28.1395,40962.0
2025-04-23 15:00:00,28.08,28.19,27.75,27.83,50872.0,28.0496,28.1595,27.72,27.7999,50872.0
2025-04-23 15:30:00,27.87,28.11,27.73,27.87,195110.0,27.8399,28.0796,27.7,27.8399,195110.0
2025-04-24 09:30:00,28.13,28.42,27.74,28.4,139530.0,28.0996,28.3893,27.71,28.3693,139530.0
2025-04-24 10:00:00,28.41,28.8,28.28,28.75,69084.0,28.3793,28.7689,28.2494,28.7189,69084.0
2025-04-24 10:30:00,28.75,28.9,28.55,28.65,61794.0,28.7189,28.8688,28.5191,28.619,61794.0
2025-04-24 11:00:00,28.66,28.83,28.57,28.68,44326.0,28.629,28.7988,28.5391,28.649,44326.0
2025-04-24 11:30:00,28.66,29.01,28.64,28.83,34851.0,28.629,28.9786,28.609,28.7988,34851.0
2025-04-24 12:00:00,28.9,29.25,28.89,29.15,67770.0,28.8688,29.2184,28.8588,29.1185,67770.0
2025-04-24 12:30:00,29.16,29.46,29.13,29.42,47514.0,29.1285,29.4282,29.0985,29.3882,47514.0
2025-04-24 13:00:00,29.42,29.43,29.25,29.34,18599.0,29.3882,29.3982,29.2184,29.3083,18599.0
2025-04-24 13:30:00,29.39,29.41,29.25,29.38,33349.0,29.3582,29.3782,29.2184,29.3482,33349.0
2025-04-24 14:00:00,29.42,29.55,29.33,29.35,42261.0,29.3882,29.5181,29.2983,29.3183,42261.0
2025-04-24 14:30:00,29.43,29.59,29.41,29.51,66247.0,29.3982,29.558,29.3782,29.4781,66247.0
2025-04-24 15:00:00,29.48,29.52,29.22,29.38,34490.0,29.4481,29.4881,29.1884,29.3482,34490.0
2025-04-24 15:30:00,29.39,29.7,29.35,29.55,98403.0,29.3582,29.6679,29.3183,29.5181,98403.0
2025-04-25 09:30:00,28.92,29.11,28.64,28.66,287246.0,28.8887,29.0785,28.609,28.629,287246.0
2025-04-25 10:00:00,28.77,29.1,28.47,28.55,261399.0,28.7389,29.0685,28.4392,28.5191,261399.0
2025-04-25 10:30:00,28.57,28.98,28.38,28.94,58332.0,28.5391,28.9487,28.3493,28.9087,58332.0
2025-04-25 11:00:00,28.89,29.1,28.88,28.94,32822.0,28.8588,29.0685,28.8488,28.9087,32822.0
2025-04-25 11:30:00,28.94,29.02,28.85,28.93,27542.0,28.9087,28.9886,28.8188,28.8987,27542.0
2025-04-25 12:00:00,28.98,29.18,28.95,29.14,48727.0,28.9487,29.1485,28.9187,29.1085,48727.0
2025-04-25 12:30:00,29.13,29.26,29.1,29.16,73201.0,29.0985,29.2284,29.0685,29.1285,73201.0
2025-04-25 13:00:00,29.16,29.52,29.16,29.52,109262.0,29.1285,29.4881,29.1285,29.4881,109262.0
2025-04-25 13:30:00,29.5,29.62,28.72,28.91,157912.0,29.4681,29.588,28.689,28.8787,157912.0
2025-04-25 14:00:00,28.92,29.33,28.88,29.3,85437.0,28.8887,29.2983,28.8488,29.2683,85437.0
2025-04-25 14:30:00,29.33,29.45,29.22,29.32,104523.0,29.2983,29.4182,29.1884,29.2883,104523.0
2025-04-25 15:00:00,29.29,29.46,29.22,29.38,69568.0,29.2583,29.4282,29.1884,29.3482,69568.0
2025-04-25 15:30:00,29.37,29.6,29.2,29.54,123448.0,29.3382,29.568,29.1684,29.5081,123448.0
2025-04-28 09:30:00,29.72,30.46,29.68,29.85,200521.0,29.6879,30.4271,29.6479,29.8177,200521.0
2025-04-28 10:00:00,29.89,30.38,29.8,30.27,91041.0,29.8577,30.3472,29.7678,30.2373,91041.0
2025-04-28 10:30:00,30.21,30.28,29.9,29.95,87219.0,30.1773,30.2473,29.8677,29.9176,87219.0
2025-04-28 11:00:00,29.97,30.03,29.22,29.22,68203.0,29.9376,29.9975,29.1884,29.1884,68203.0
2025-04-28 11:30:00,29.24,29.5,29.21,29.32,36624.0,29.2084,29.4681,29.1784,29.2883,36624.0
2025-04-28 12:00:00,29.31,29.33,28.94,29.0,76374.0,29.2783,29.2983,28.9087,28.9686,76374.0
2025-04-28 12:30:00,29.06,29.19,28.95,29.0,51459.0,29.0286,29.1584,28.9187,28.9686,51459.0
2025-04-28 13:00:00,29.02,29.06,28.81,28.82,35201.0,28.9886,29.0286,28.7789,28.7888,35201.0
2025-04-28 13:30:00,28.84,29.15,28.82,29.12,84929.0,28.8088,29.1185,28.7888,29.0885,84929.0
2025-04-28 14:00:00,29.11,29.36,29.08,29.29,45728.0,29.0785,29.3283,29.0486,29.2583,45728.0
2025-04-28 14:30:00,29.29,29.45,29.26,29.42,46598.0,29.2583,29.4182,29.2284,29.3882,46598.0
2025-04-28 15:00:00,29.41,29.72,29.41,29.7,67933.0,29.3782,29.6879,29.3782,29.6679,67933.0
2025-04-28 15:30:00,29.69,30.07,29.58,29.91,142114.0,29.6579,30.0375,29.548,29.8777,142114.0
2025-04-29 09:30:00,29.7,29.95,29.46,29.57,123828.0,29.6679,29.9176,29.4282,29.538,123828.0
2025-04-29 10:00:00,29.51,29.77,29.03,29.1,167265.0,29.4781,29.7378,28.9986,29.0685,167265.0
2025-04-29 10:30:00,29.1,29.77,29.09,29.76,78322.0,29.0685,29.7378,29.0586,29.7278,78322.0
2025-04-29 11:00:00,29.77,29.89,29.66,29.89,21403.0,29.7378,29.8577,29.6279,29.8577,21403.0
2025-04-29 11:30:00,29.87,29.96,29.79,29.81,21385.0,29.8377,29.9276,29.7578,29.7778,21385.0
2025-04-29 12:00:00,29.84,30.21,29.83,30.2,121169.0,29.8077,30.1773,29.7978,30.1674,121169.0
2025-04-29 12:30:00,30.2,30.38,29.89,30.03,81756.0,30.1674,30.3472,29.8577,29.9975,81756.0
2025-04-29 13:00:00,30.04,30.4,29.95,30.39,49795.0,30.0075,30.3671,29.9176,30.3571,49795.0
2025-04-29 13:30:00,30.38,30.73,30.38,30.63,153132.0,30.3472,30.6968,30.3472,30.5969,153132.0
2025-04-29 14:00:00,30.62,30.77,30.58,30.66,119737.0,30.5869,30.7367,30.5469,30.6269,119737.0
2025-04-29 14:30:00,30.66,30.7,30.58,30.62,58640.0,30.6269,30.6668,30.5469,30.5869,58640.0
2025-04-29 15:00:00,30.63,30.69,30.5,30.56,87801.0,30.5969,30.6568,30.467,30.527,87801.0
2025-04-29 15:30:00,30.58,30.58,30.31,30.44,204764.0,30.5469,30.5469,30.2772,30.4071,204764.0
2025-04-30 09:30:00,29.07,29.09,28.0,28.06,268192.0,29.0386,29.0586,27.9697,28.0297,268192.0
2025-04-30 10:00:00,28.07,28.58,27.95,28.57,170965.0,28.0397,28.5491,27.9198,28.5391,170965.0
2025-04-30 10:30:00,28.58,28.74,28.43,28.71,75236.0,28.5491,28.7089,28.3993,28.679,75236.0
2025-04-30 11:00:00,28.67,29.37,28.67,29.25,95147.0,28.639,29.3382,28.639,29.2184,95147.0
2025-04-30 11:30:00,29.22,29.44,29.22,29.43,48749.0,29.1884,29.4082,29.1884,29.3982,48749.0
2025-04-30 12:00:00,29.38,29.53,29.07,29.08,57082.0,29.3482,29.4981,29.0386,29.0486,57082.0
2025-04-30 12:30:00,29.05,29.36,29.01,29.35,36506.0,29.0186,29.3283,28.9786,29.3183,36506.0
2025-04-30 13:00:00,29.35,29.46,29.1,29.46,17672.0,29.3183,29.4282,29.0685,29.4282,17672.0
2025-04-30 13:30:00,29.48,29.65,29.42,29.5,32426.0,29.4481,29.6179,29.3882,29.4681,32426.0
2025-04-30 14:00:00,29.52,29.94,29.45,29.62,108983.0,29.4881,29.9076,29.4182,29.588,108983.0
2025-04-30 14:30:00,29.64,29.68,29.38,29.41,45085.0,29.608,29.6479,29.3482,29.3782,45085.0
2025-04-30 15:00:00,29.46,29.58,29.41,29.43,87012.0,29.4282,29.548,29.3782,29.3982,87012.0
2025-04-30 15:30:00,29.39,30.14,29.3,29.79,180394.0,29.3582,30.1074,29.2683,29.7578,180394.0
2025-05-01 09:30:00,30.24,30.39,29.38,29.8,282793.0,30.2073,30.3571,29.3482,29.7678,282793.0
2025-05-01 10:00:00,30.01,30.76,30.0,30.75,248138.0,29.9776,30.7267,29.9676,30.7168,248138.0
2025-05-01 10:30:00,30.76,31.08,30.48,31.08,71907.0,30.7267,31.0464,30.447,31.0464,71907.0
2025-05-01 11:00:00,31.06,31.13,30.94,31.05,94701.0,31.0264,31.0963,30.9066,31.0164,94701.0
2025-05-01 11:30:00,31.0,31.01,30.25,30.27,55169.0,30.9665,30.9765,30.2173,30.2373,55169.0
2025-05-01 12:00:00,30.29,30.36,30.02,30.24,71555.0,30.2573,30.3272,29.9875,30.2073,71555.0
2025-05-01 12:30:00,30.19,30.4,30.17,30.22,64829.0,30.1574,30.3671,30.1374,30.1873,64829.0
2025-05-01 13:00:00,30.26,30.66,30.23,30.52,76791.0,30.2273,30.6269,30.1973,30.487,76791.0
2025-05-01 13:30:00,30.53,30.59,30.25,30.26,57297.0,30.497,30.5569,30.2173,30.2273,57297.0
2025-05-01 14:00:00,30.28,30.59,30.26,30.52,36270.0,30.2473,30.5569,30.2273,30.487,36270.0
2025-05-01 14:30:00,30.55,30.77,30.52,30.77,26403.0,30.517,30.7367,30.487,30.7367,26403.0
2025-05-01 15:00:00,30.75,30.92,30.65,30.92,53500.0,30.7168,30.8866,30.6169,30.8866,53500.0
2025-05-01 15:30:00,30.94,31.03,30.29,30.39,110213.0,30.9066,30.9965,30.2573,30.3571,110213.0
2025-05-02 09:30:00,31.4,31.91,31.38,31.49,240319.0,31.3661,31.8755,31.3461,31.456,240319.0
2025-05-02 10:00:00,31.53,32.1,31.45,32.1,144386.0,31.4959,32.0653,31.416,32.0653,144386.0
2025-05-02 10:30:00,32.1,32.12,31.9,32.05,82011.0,32.0653,32.0853,31.8655,32.0154,82011.0
2025-05-02 11:00:00,32.07,32.19,31.82,31.83,60925.0,32.0353,32.1552,31.7856,31.7956,60925.0
2025-05-02 11:30:00,31.84,32.25,31.84,32.2,82206.0,31.8056,32.2151,31.8056,32.1652,82206.0
2025-05-02 12:00:00,32.19,32.66,32.19,32.51,99796.0,32.1552,32.6247,32.1552,32.4749,99796.0
2025-05-02 12:30:00,32.51,32.76,32.51,32.61,46417.0,32.4749,32.7246,32.4749,32.5747,46417.0
2025-05-02 13:00:00,32.59,32.6,32.43,32.51,17440.0,32.5548,32.5648,32.3949,32.4749,17440.0
2025-05-02 13:30:00,32.53,32.67,32.51,32.61,22223.0,32.4948,32.6347,32.4749,32.5747,22223.0
2025-05-02 14:00:00,32.63,32.74,32.63,32.68,19595.0,32.5947,32.7046,32.5947,32.6447,19595.0
2025-05-02 14:30:00,32.69,32.75,32.4,32.48,53903.0,32.6547,32.7146,32.365,32.4449,53903.0
2025-05-02 15:00:00,32.45,32.63,32.35,32.6,41716.0,32.4149,32.5947,32.315,32.5648,41716.0
2025-05-02 15:30:00,32.58,32.59,32.35,32.39,144869.0,32.5448,32.5548,32.315,32.355,144869.0
2025-05-05 09:30:00,31.5,31.8,31.3,31.68,158746.0,31.4659,31.7656,31.2662,31.6458,158746.0
2025-05-05 10:00:00,31.72,31.96,31.54,31.91,165429.0,31.6857,31.9254,31.5059,31.8755,165429.0
2025-05-05 10:30:00,31.97,32.27,31.91,32.22,34013.0,31.9354,32.2351,31.8755,32.1852,34013.0
2025-05-05 11:00:00,32.26,32.32,32.12,32.26,44170.0,32.2251,32.2851,32.0853,32.2251,44170.0
2025-05-05 11:30:00,32.27,32.28,32.06,32.21,35519.0,32.2351,32.2451,32.0253,32.1752,35519.0
2025-05-05 12:00:00,32.21,32.3,32.15,32.24,12769.0,32.1752,32.2651,32.1152,32.2051,12769.0
2025-05-05 12:30:00,32.24,32.28,32.15,32.27,17818.0,32.2051,32.2451,32.1152,32.2351,17818.0
2025-05-05 13:00:00,32.24,32.25,32.04,32.04,25155.0,32.2051,32.2151,32.0054,32.0054,25155.0
2025-05-05 13:30:00,32.04,32.34,32.04,32.25,28072.0,32.0054,32.305,32.0054,32.2151,28072.0
2025-05-05 14:00:00,32.25,32.41,32.25,32.34,17429.0,32.2151,32.375,32.2151,32.305,17429.0
2025-05-05 14:30:00,32.36,32.4,32.15,32.18,19302.0,32.325,32.365,32.1152,32.1452,19302.0
2025-05-05 15:00:00,32.15,32.23,31.96,31.99,49674.0,32.1152,32.1952,31.9254,31.9554,49674.0
2025-05-05 15:30:00,32.02,32.04,31.62,31.68,73541.0,31.9854,32.0054,31.5858,31.6458,73541.0
2025-05-06 09:30:00,30.53,30.97,30.1,30.41,254774.0,30.497,30.9365,30.0675,30.3771,254774.0
2025-05-06 10:00:00,30.45,31.18,30.41,31.18,131384.0,30.4171,31.1463,30.3771,31.1463,131384.0
2025-05-06 10:30:00,31.15,31.21,30.94,31.05,38294.0,31.1163,31.1763,30.9066,31.0164,38294.0
2025-05-06 11:00:00,31.04,31.33,31.02,31.32,22951.0,31.0064,31.2961,30.9865,31.2861,22951.0
2025-05-06 11:30:00,31.25,31.33,31.06,31.07,36865.0,31.2162,31.2961,31.0264,31.0364,36865.0
2025-05-06 12:00:00,31.1,31.48,30.98,31.05,94458.0,31.0664,31.446,30.9465,31.0164,94458.0
2025-05-06 12:30:00,31.15,31.19,30.51,30.52,42323.0,31.1163,31.1563,30.477,30.487,42323.0
2025-05-06 13:00:00,30.54,30.76,30.52,30.6,26826.0,30.507,30.7267,30.487,30.5669,26826.0
2025-05-06 13:30:00,30.66,30.68,30.33,30.4,23464.0,30.6269,30.6468,30.2972,30.3671,23464.0
2025-05-06 14:00:00,30.45,30.81,30.41,30.8,54392.0,30.4171,30.7767,30.3771,30.7667,54392.0
2025-05-06 14:30:00,30.81,30.88,30.73,30.85,52339.0,30.7767,30.8466,30.6968,30.8166,52339.0
2025-05-06 15:00:00,30.9,30.94,30.78,30.88,43937.0,30.8666,30.9066,30.7467,30.8466,43937.0
2025-05-06 15:30:00,30.91,31.0,30.58,30.61,125743.0,30.8766,30.9665,30.5469,30.5769,125743.0
2025-05-07 09:30:00,31.25,31.42,30.98,31.25,203579.0,31.2162,31.386,30.9465,31.2162,203579.0
2025-05-07 10:00:00,31.24,31.26,30.84,31.01,46736.0,31.2062,31.2262,30.8067,30.9765,46736.0
2025-05-07 10:30:00,31.0,31.17,30.77,30.8,48980.0,30.9665,31.1363,30.7367,30.7667,48980.0
2025-05-07 11:00:00,30.79,30.99,30.71,30.92,35511.0,30.7567,30.9565,30.6768,30.8866,35511.0
2025-05-07 11:30:00,30.95,31.19,30.93,31.09,54462.0,30.9165,31.1563,30.8966,31.0564,54462.0
2025-05-07 12:00:00,31.06,31.18,30.93,30.93,33406.0,31.0264,31.1463,30.8966,30.8966,33406.0
2025-05-07 12:30:00,30.98,31.38,30.94,31.36,62312.0,30.9465,31.3461,30.9066,31.3261,62312.0
2025-05-07 13:00:00,31.35,31.46,31.29,31.29,18438.0,31.3161,31.426,31.2562,31.2562,18438.0
2025-05-07 13:30:00,31.29,31.31,30.77,30.89,80338.0,31.2562,31.2762,30.7367,30.8566,80338.0
2025-05-07 14:00:00,30.89,31.09,30.29,30.65,61487.0,30.8566,31.0564,30.2573,30.6169,61487.0
2025-05-07 14:30:00,30.6,31.16,30.48,31.08,71596.0,30.5669,31.1263,30.447,31.0464,71596.0
2025-05-07 15:00:00,31.05,31.05,30.44,30.44,60444.0,31.0164,31.0164,30.4071,30.4071,60444.0
2025-05-07 15:30:00,30.49,31.17,30.29,30.9,202083.0,30.457,31.1363,30.2573,30.8666,202083.0
2025-05-08 09:30:00,32.04,32.13,31.57,31.7,118494.0,32.0054,32.0953,31.5359,31.6657,118494.0
2025-05-08 10:00:00,31.64,31.91,31.49,31.91,86634.0,31.6058,31.8755,31.456,31.8755,86634.0
2025-05-08 10:30:00,31.89,32.06,31.33,31.45,72912.0,31.8555,32.0253,31.2961,31.416,72912.0
2025-05-08 11:00:00,31.42,32.45,31.34,32.32,128334.0,31.386,32.4149,31.3061,32.2851,128334.0
2025-05-08 11:30:00,32.25,33.07,32.21,32.87,168299.0,32.2151,33.0342,32.1752,32.8345,168299.0
2025-05-08 12:00:00,32.87,33.11,32.84,32.97,43217.0,32.8345,33.0742,32.8045,32.9344,43217.0
2025-05-08 12:30:00,32.91,33.4,32.91,33.37,41389.0,32.8744,33.3639,32.8744,33.3339,41389.0
2025-05-08 13:00:00,33.35,33.37,33.1,33.19,48261.0,33.3139,33.3339,33.0642,33.1541,48261.0
2025-05-08 13:30:00,33.21,33.24,32.97,32.97,53400.0,33.1741,33.2041,32.9344,32.9344,53400.0
2025-05-08 14:00:00,33.03,33.2,32.87,33.07,18467.0,32.9943,33.1641,32.8345,33.0342,18467.0
2025-05-08 14:30:00,33.07,33.26,33.06,33.09,36934.0,33.0342,33.224,33.0243,33.0542,36934.0
2025-05-08 15:00:00,33.04,33.28,32.9,33.26,64624.0,33.0043,33.244,32.8644,33.224,64624.0
2025-05-08 15:30:00,33.26,33.3,32.63,32.69,172816.0,33.224,33.264,32.5947,32.6547,172816.0
2025-05-09 09:30:00,32.83,33.14,32.81,33.09,87619.0,32.7945,33.1042,32.7745,33.0542,87619.0
2025-05-09 10:00:00,33.04,33.15,32.47,32.49,53091.0,33.0043,33.1142,32.4349,32.4549,53091.0
2025-05-09 10:30:00,32.5,32.7,32.25,32.6,128829.0,32.4649,32.6646,32.2151,32.5648,128829.0
2025-05-09 11:00:00,32.63,32.7,32.36,32.45,48163.0,32.5947,32.6646,32.325,32.4149,48163.0
2025-05-09 11:30:00,32.39,32.52,32.3,32.42,51116.0,32.355,32.4848,32.2651,32.385,51116.0
2025-05-09 12:00:00,32.42,32.42,32.05,32.13,58197.0,32.385,32.385,32.0154,32.0953,58197.0
2025-05-09 12:30:00,32.13,32.29,32.06,32.16,45572.0,32.0953,32.2551,32.0253,32.1252,45572.0
2025-05-09 13:00:00,32.15,32.49,32.15,32.43,62847.0,32.1152,32.4549,32.1152,32.3949,62847.0
2025-05-09 13:30:00,32.39,32.64,32.37,32.58,75555.0,32.355,32.6047,32.335,32.5448,75555.0
2025-05-09 14:00:00,32.57,32.59,32.38,32.4,34541.0,32.5348,32.5548,32.345,32.365,34541.0
2025-05-09 14:30:00,32.42,32.55,32.41,32.54,23893.0,32.385,32.5148,32.375,32.5048,23893.0
2025-05-09 15:00:00,32.56,32.65,32.48,32.48,49719.0,32.5248,32.6147,32.4449,32.4449,49719.0
2025-05-09 15:30:00,32.49,32.58,32.37,32.44,122675.0,32.4549,32.5448,32.335,32.4049,122675.0
2025-05-12 09:30:00,36.4,36.75,36.07,36.09,486449.0,36.3606,36.7103,36.031,36.051,486449.0
2025-05-12 10:00:00,36.15,36.33,35.07,35.13,161348.0,36.1109,36.2907,35.0321,35.092,161348.0
2025-05-12 10:30:00,35.1,35.58,34.88,35.27,123905.0,35.0621,35.5415,34.8423,35.2319,123905.0
2025-05-12 11:00:00,35.29,35.38,35.03,35.2,45864.0,35.2518,35.3418,34.9921,35.1619,45864.0
2025-05-12 11:30:00,35.23,35.38,35.08,35.13,39171.0,35.1919,35.3418,35.0421,35.092,39171.0
2025-05-12 12:00:00,35.15,35.49,35.1,35.36,56735.0,35.112,35.4516,35.0621,35.3218,56735.0
2025-05-12 12:30:00,35.45,35.91,35.41,35.91,61902.0,35.4117,35.8712,35.3717,35.8712,61902.0
2025-05-12 13:00:00,35.89,36.19,35.84,35.95,99575.0,35.8512,36.1509,35.8013,35.9111,99575.0
2025-05-12 13:30:00,35.96,36.06,35.88,35.89,27150.0,35.9211,36.021,35.8412,35.8512,27150.0
2025-05-12 14:00:00,35.94,35.94,35.73,35.83,28854.0,35.9011,35.9011,35.6914,35.7913,28854.0
2025-05-12 14:30:00,35.84,35.94,35.76,35.84,10535.0,35.8013,35.9011,35.7213,35.8013,10535.0
2025-05-12 15:00:00,35.73,35.99,35.72,35.78,22783.0,35.6914,35.9511,35.6814,35.7413,22783.0
2025-05-12 15:30:00,35.78,35.91,35.71,35.89,146479.0,35.7413,35.8712,35.6714,35.8512,146479.0
2025-05-13 09:30:00,36.42,36.69,36.15,36.15,139002.0,36.3806,36.6503,36.1109,36.1109,139002.0
2025-05-13 10:00:00,36.18,36.46,36.01,36.01,112374.0,36.1409,36.4206,35.9711,35.9711,112374.0
2025-05-13 10:30:00,36.03,36.3,35.91,36.23,71954.0,35.991,36.2608,35.8712,36.1908,71954.0
2025-05-13 11:00:00,36.17,36.62,36.17,36.51,57884.0,36.1309,36.5804,36.1309,36.4705,57884.0
2025-05-13 11:30:00,36.49,36.61,36.37,36.49,40261.0,36.4506,36.5704,36.3307,36.4506,40261.0
2025-05-13 12:00:00,36.45,36.57,36.24,36.49,30275.0,36.4106,36.5305,36.2008,36.4506,30275.0
2025-05-13 12:30:00,36.5,36.64,36.39,36.39,61159.0,36.4605,36.6004,36.3507,36.3507,61159.0
2025-05-13 13:00:00,36.42,36.54,36.3,36.48,14133.0,36.3806,36.5005,36.2608,36.4406,14133.0
2025-05-13 13:30:00,36.51,36.64,36.37,36.38,34927.0,36.4705,36.6004,36.3307,36.3407,34927.0
2025-05-13 14:00:00,36.4,36.64,36.32,36.61,26650.0,36.3606,36.6004,36.2807,36.5704,26650.0
2025-05-13 14:30:00,36.6,36.65,36.43,36.62,53434.0,36.5604,36.6104,36.3906,36.5804,53434.0
2025-05-13 15:00:00,36.62,36.69,36.53,36.61,37848.0,36.5804,36.6503,36.4905,36.5704,37848.0
2025-05-13 15:30:00,36.61,36.75,36.27,36.29,95394.0,36.5704,36.7103,36.2308,36.2508,95394.0
2025-05-14 09:30:00,35.93,36.16,35.48,35.61,212690.0,35.8912,36.1209,35.4416,35.5715,212690.0
2025-05-14 10:00:00,35.62,35.79,35.5,35.72,89161.0,35.5815,35.7513,35.4616,35.6814,89161.0
2025-05-14 10:30:00,35.71,35.79,35.55,35.56,70675.0,35.6714,35.7513,35.5116,35.5216,70675.0
2025-05-14 11:00:00,35.58,35.67,35.17,35.66,83012.0,35.5415,35.6314,35.132,35.6214,83012.0
2025-05-14 11:30:00,35.63,35.7,35.48,35.66,33703.0,35.5915,35.6614,35.4416,35.6214,33703.0
2025-05-14 12:00:00,35.65,35.82,35.59,35.64,16178.0,35.6115,35.7813,35.5515,35.6015,16178.0
2025-05-14 12:30:00,35.68,35.82,35.45,35.58,18873.0,35.6414,35.7813,35.4117,35.5415,18873.0
2025-05-14 13:00:00,35.58,35.65,35.27,35.39,30764.0,35.5415,35.6115,35.2319,35.3517,30764.0
2025-05-14 13:30:00,35.41,35.62,35.39,35.55,18215.0,35.3717,35.5815,35.3517,35.5116,18215.0
2025-05-14 14:00:00,35.55,35.59,35.32,35.34,23991.0,35.5116,35.5515,35.2818,35.3018,23991.0
2025-05-14 14:30:00,35.37,35.65,35.37,35.45,100305.0,35.3318,35.6115,35.3318,35.4117,100305.0
2025-05-14 15:00:00,35.46,35.61,35.41,35.58,39460.0,35.4217,35.5715,35.3717,35.5415,39460.0
2025-05-14 15:30:00,35.58,35.61,35.3,35.3,89238.0,35.5415,35.5715,35.2618,35.2618,89238.0
2025-05-15 09:30:00,35.18,35.41,34.89,34.95,98227.0,35.142,35.3717,34.8523,34.9122,98227.0
2025-05-15 10:00:00,35.0,35.13,34.73,34.76,67550.0,34.9622,35.092,34.6925,34.7224,67550.0
2025-05-15 10:30:00,34.77,34.97,34.56,34.97,61941.0,34.7324,34.9322,34.5226,34.9322,61941.0
2025-05-15 11:00:00,34.97,35.4,34.95,35.35,64477.0,34.9322,35.3617,34.9122,35.3118,64477.0
2025-05-15 11:30:00,35.32,35.57,35.29,35.57,47532.0,35.2818,35.5315,35.2518,35.5315,47532.0
2025-05-15 12:00:00,35.57,35.67,35.42,35.46,62030.0,35.5315,35.6314,35.3817,35.4217,62030.0
2025-05-15 12:30:00,35.49,35.71,35.46,35.7,29106.0,35.4516,35.6714,35.4217,35.6614,29106.0
2025-05-15 13:00:00,35.7,35.83,35.65,35.76,22924.0,35.6614,35.7913,35.6115,35.7213,22924.0
2025-05-15 13:30:00,35.76,35.8,35.62,35.69,77415.0,35.7213,35.7613,35.5815,35.6514,77415.0
2025-05-15 14:00:00,35.69,35.76,35.62,35.68,40936.0,35.6514,35.7213,35.5815,35.6414,40936.0
2025-05-15 14:30:00,35.66,35.82,35.66,35.78,37828.0,35.6214,35.7813,35.6214,35.7413,37828.0
2025-05-15 15:00:00,35.77,35.85,35.67,35.74,56671.0,35.7313,35.8112,35.6314,35.7014,56671.0
2025-05-15 15:30:00,35.75,35.98,35.73,35.97,144220.0,35.7114,35.9411,35.6914,35.9311,144220.0
2025-05-16 09:30:00,36.09,36.5,35.78,36.5,175187.0,36.051,36.4605,35.7413,36.4605,175187.0
2025-05-16 10:00:00,36.26,36.26,35.9,36.02,198097.0,36.2208,36.2208,35.8612,35.9811,198097.0
2025-05-16 10:30:00,36.03,36.08,35.75,36.03,60868.0,35.991,36.041,35.7114,35.991,60868.0
2025-05-16 11:00:00,36.08,36.18,35.97,36.04,41188.0,36.041,36.1409,35.9311,36.001,41188.0
2025-05-16 11:30:00,36.03,36.23,36.03,36.22,58563.0,35.991,36.1908,35.991,36.1808,58563.0
2025-05-16 12:00:00,36.22,36.54,36.22,36.47,92934.0,36.1808,36.5005,36.1808,36.4306,92934.0
2025-05-16 12:30:00,36.47,36.57,36.39,36.49,25289.0,36.4306,36.5305,36.3507,36.4506,25289.0
2025-05-16 13:00:00,36.46,36.69,36.43,36.59,19110.0,36.4206,36.6503,36.3906,36.5504,19110.0
2025-05-16 13:30:00,36.6,36.75,36.59,36.62,57755.0,36.5604,36.7103,36.5504,36.5804,57755.0
2025-05-16 14:00:00,36.59,36.83,36.57,36.78,60049.0,36.5504,36.7902,36.5305,36.7402,60049.0
2025-05-16 14:30:00,36.77,36.88,36.75,36.79,58619.0,36.7302,36.8401,36.7103,36.7502,58619.0
2025-05-16 15:00:00,36.8,36.94,36.8,36.86,142901.0,36.7602,36.9001,36.7602,36.8202,142901.0
2025-05-16 15:30:00,36.84,36.92,36.69,36.84,229117.0,36.8002,36.8801,36.6503,36.8002,229117.0
2025-05-19 09:30:00,35.15,35.63,34.9,35.38,300949.0,35.112,35.5915,34.8623,35.3418,300949.0
2025-05-19 10:00:00,35.4,35.89,35.4,35.65,355967.0,35.3617,35.8512,35.3617,35.6115,355967.0
2025-05-19 10:30:00,35.65,35.8,35.57,35.66,34443.0,35.6115,35.7613,35.5315,35.6214,34443.0
2025-05-19 11:00:00,35.64,35.84,35.63,35.68,34027.0,35.6015,35.8013,35.5915,35.6414,34027.0
2025-05-19 11:30:00,35.69,35.9,35.67,35.78,66741.0,35.6514,35.8612,35.6314,35.7413,66741.0
2025-05-19 12:00:00,35.82,35.98,35.8,35.98,38021.0,35.7813,35.9411,35.7613,35.9411,38021.0
2025-05-19 12:30:00,35.98,36.17,35.87,36.13,99636.0,35.9411,36.1309,35.8312,36.0909,99636.0
2025-05-19 13:00:00,36.12,36.28,36.09,36.22,55861.0,36.081,36.2408,36.051,36.1808,55861.0
2025-05-19 13:30:00,36.23,36.28,36.05,36.07,80889.0,36.1908,36.2408,36.011,36.031,80889.0
2025-05-19 14:00:00,36.04,36.16,35.95,36.01,46708.0,36.001,36.1209,35.9111,35.9711,46708.0
2025-05-19 14:30:00,35.97,36.14,35.96,36.06,40079.0,35.9311,36.1009,35.9211,36.021,40079.0
2025-05-19 15:00:00,36.05,36.11,35.95,36.03,59130.0,36.011,36.071,35.9111,35.991,59130.0
2025-05-19 15:30:00,36.05,36.37,36.05,36.32,172967.0,36.011,36.3307,36.011,36.2807,172967.0
2025-05-20 09:30:00,36.14,36.16,35.8,36.01,204144.0,36.1009,36.1209,35.7613,35.9711,204144.0
2025-05-20 10:00:00,36.04,36.33,35.99,36.23,639728.0,36.001,36.2907,35.9511,36.1908,639728.0
2025-05-20 10:30:00,36.23,36.5,36.15,36.21,60907.0,36.1908,36.4605,36.1109,36.1709,60907.0
2025-05-20 11:00:00,36.19,36.48,36.15,36.45,68761.0,36.1509,36.4406,36.1109,36.4106,68761.0
2025-05-20 11:30:00,36.46,36.48,36.28,36.41,59533.0,36.4206,36.4406,36.2408,36.3706,59533.0
2025-05-20 12:00:00,36.4,36.42,36.21,36.35,44734.0,36.3606,36.3806,36.1709,36.3107,44734.0
2025-05-20 12:30:00,36.29,36.49,36.29,36.49,35216.0,36.2508,36.4506,36.2508,36.4506,35216.0
2025-05-20 13:00:00,36.5,36.66,36.5,36.64,26385.0,36.4605,36.6204,36.4605,36.6004,26385.0
2025-05-20 13:30:00,36.6,36.72,36.54,36.7,58266.0,36.5604,36.6803,36.5005,36.6603,58266.0
2025-05-20 14:00:00,36.67,36.72,36.2,36.2,56915.0,36.6304,36.6803,36.1609,36.1609,56915.0
2025-05-20 14:30:00,36.19,36.4,36.15,36.19,78332.0,36.1509,36.3606,36.1109,36.1509,78332.0
2025-05-20 15:00:00,36.11,36.23,35.95,36.14,98903.0,36.071,36.1908,35.9111,36.1009,98903.0
2025-05-20 15:30:00,36.15,36.43,36.15,36.41,84738.0,36.1109,36.3906,36.1109,36.3706,84738.0
2025-05-21 09:30:00,35.07,35.51,35.02,35.31,96899.0,35.0321,35.4716,34.9821,35.2718,96899.0
2025-05-21 10:00:00,35.33,35.61,35.13,35.13,155437.0,35.2918,35.5715,35.092,35.092,155437.0
2025-05-21 10:30:00,35.14,35.25,34.94,35.25,81842.0,35.102,35.2119,34.9022,35.2119,81842.0
2025-05-21 11:00:00,35.23,35.46,35.16,35.26,58127.0,35.1919,35.4217,35.122,35.2219,58127.0
2025-05-21 11:30:00,35.26,35.4,35.16,35.32,30752.0,35.2219,35.3617,35.122,35.2818,30752.0
2025-05-21 12:00:00,35.31,35.4,35.21,35.31,11194.0,35.2718,35.3617,35.1719,35.2718,11194.0
2025-05-21 12:30:00,35.37,35.41,35.22,35.22,26796.0,35.3318,35.3717,35.1819,35.1819,26796.0
2025-05-21 13:00:00,35.22,35.25,33.6,33.61,193547.0,35.1819,35.2119,33.5637,33.5737,193547.0
2025-05-21 13:30:00,33.59,34.22,33.48,33.87,69296.0,33.5537,34.183,33.4438,33.8334,69296.0
2025-05-21 14:00:00,33.95,33.95,33.57,33.68,38737.0,33.9133,33.9133,33.5337,33.6436,38737.0
2025-05-21 14:30:00,33.65,33.87,33.47,33.47,72714.0,33.6136,33.8334,33.4338,33.4338,72714.0
2025-05-21 15:00:00,33.51,33.66,33.13,33.2,120466.0,33.4738,33.6236,33.0942,33.1641,120466.0
2025-05-21 15:30:00,33.23,33.73,33.23,33.34,148773.0,33.1941,33.6935,33.1941,33.304,148773.0
2025-05-22 09:30:00,32.82,33.09,32.47,32.97,259786.0,32.7845,33.0542,32.4349,32.9344,259786.0
2025-05-22 10:00:00,32.99,33.23,32.76,32.83,92811.0,32.9543,33.1941,32.7246,32.7945,92811.0
2025-05-22 10:30:00,32.87,32.98,32.69,32.98,32326.0,32.8345,32.9443,32.6547,32.9443,32326.0
2025-05-22 11:00:00,32.99,33.23,32.98,33.04,82504.0,32.9543,33.1941,32.9443,33.0043,82504.0
2025-05-22 11:30:00,33.05,33.42,33.05,33.41,117186.0,33.0143,33.3839,33.0143,33.3739,117186.0
2025-05-22 12:00:00,33.4,33.65,33.37,33.39,55898.0,33.3639,33.6136,33.3339,33.3539,55898.0
2025-05-22 12:30:00,33.4,33.4,33.09,33.11,22208.0,33.3639,33.3639,33.0542,33.0742,22208.0
2025-05-22 13:00:00,33.16,33.5,33.07,33.48,53403.0,33.1242,33.4638,33.0342,33.4438,53403.0
2025-05-22 13:30:00,33.48,33.65,33.42,33.59,35183.0,33.4438,33.6136,33.3839,33.5537,35183.0
2025-05-22 14:00:00,33.59,33.7,33.51,33.61,44466.0,33.5537,33.6636,33.4738,33.5737,44466.0
2025-05-22 14:30:00,33.6,33.71,33.51,33.67,50354.0,33.5637,33.6736,33.4738,33.6336,50354.0
2025-05-22 15:00:00,33.67,33.85,33.63,33.84,28262.0,33.6336,33.8134,33.5936,33.8034,28262.0
2025-05-22 15:30:00,33.83,33.83,33.25,33.29,107581.0,33.7934,33.7934,33.2141,33.254,107581.0
2025-05-23 09:30:00,31.55,32.6,31.49,32.42,225299.0,31.5159,32.5648,31.456,32.385,225299.0
2025-05-23 10:00:00,32.5,32.68,32.25,32.4,75980.0,32.4649,32.6447,32.2151,32.365,75980.0
2025-05-23 10:30:00,32.42,32.75,32.31,32.36,42365.0,32.385,32.7146,32.2751,32.325,42365.0
2025-05-23 11:00:00,32.43,32.71,32.38,32.64,27789.0,32.3949,32.6746,32.345,32.6047,27789.0
2025-05-23 11:30:00,32.68,32.9,32.6,32.6,32213.0,32.6447,32.8644,32.5648,32.5648,32213.0
2025-05-23 12:00:00,32.72,32.79,32.56,32.75,60305.0,32.6846,32.7546,32.5248,32.7146,60305.0
2025-05-23 12:30:00,32.63,32.94,32.61,32.83,30033.0,32.5947,32.9044,32.5747,32.7945,30033.0
2025-05-23 13:00:00,32.84,33.16,32.82,33.14,54193.0,32.8045,33.1242,32.7845,33.1042,54193.0
2025-05-23 13:30:00,33.12,33.19,32.99,33.13,19135.0,33.0842,33.1541,32.9543,33.0942,19135.0
2025-05-23 14:00:00,33.11,33.25,32.92,33.1,27517.0,33.0742,33.2141,32.8844,33.0642,27517.0
2025-05-23 14:30:00,33.09,33.18,33.0,33.07,29627.0,33.0542,33.1441,32.9643,33.0342,29627.0
2025-05-23 15:00:00,33.05,33.24,32.91,32.98,78047.0,33.0143,33.2041,32.8744,32.9443,78047.0
2025-05-23 15:30:00,32.97,33.23,32.79,32.92,135971.0,32.9344,33.1941,32.7546,32.8844,135971.0
2025-05-27 09:30:00,34.43,34.5,33.7,34.05,170356.0,34.3928,34.4627,33.6636,34.0132,170356.0
2025-05-27 10:00:00,34.07,34.8,34.07,34.68,370958.0,34.0332,34.7624,34.0332,34.6425,370958.0
2025-05-27 10:30:00,34.69,34.82,34.62,34.77,62071.0,34.6525,34.7824,34.5826,34.7324,62071.0
2025-05-27 11:00:00,34.77,35.02,34.75,35.02,43643.0,34.7324,34.9821,34.7124,34.9821,43643.0
2025-05-27 11:30:00,35.02,35.06,34.92,35.02,48595.0,34.9821,35.0221,34.8822,34.9821,48595.0
2025-05-27 12:00:00,35.03,35.16,35.02,35.12,35209.0,34.9921,35.122,34.9821,35.082,35209.0
2025-05-27 12:30:00,35.14,35.41,35.13,35.22,66781.0,35.102,35.3717,35.092,35.1819,66781.0
2025-05-27 13:00:00,35.24,35.29,35.11,35.15,36733.0,35.2019,35.2518,35.072,35.112,36733.0
2025-05-27 13:30:00,35.14,35.44,35.1,35.41,36788.0,35.102,35.4017,35.0621,35.3717,36788.0
2025-05-27 14:00:00,35.41,35.44,35.23,35.24,19289.0,35.3717,35.4017,35.1919,35.2019,19289.0
2025-05-27 14:30:00,35.28,35.35,35.23,35.23,21959.0,35.2419,35.3118,35.1919,35.1919,21959.0
2025-05-27 15:00:00,35.22,35.32,35.21,35.25,33511.0,35.1819,35.2818,35.1719,35.2119,33511.0
2025-05-27 15:30:00,35.24,35.41,35.17,35.4,89498.0,35.2019,35.3717,35.132,35.3617,89498.0
2025-05-28 09:30:00,35.39,35.59,34.93,34.95,146634.0,35.3517,35.5515,34.8922,34.9122,146634.0
2025-05-28 10:00:00,34.96,35.02,34.7,34.76,122608.0,34.9222,34.9821,34.6625,34.7224,122608.0
2025-05-28 10:30:00,34.73,34.79,34.54,34.64,71540.0,34.6925,34.7524,34.5027,34.6026,71540.0
2025-05-28 11:00:00,34.66,34.81,34.53,34.54,69899.0,34.6225,34.7724,34.4927,34.5027,69899.0
2025-05-28 11:30:00,34.53,34.6,34.44,34.44,46437.0,34.4927,34.5626,34.4028,34.4028,46437.0
2025-05-28 12:00:00,34.46,34.67,34.45,34.56,52905.0,34.4227,34.6325,34.4128,34.5226,52905.0
2025-05-28 12:30:00,34.6,34.63,34.52,34.6,45728.0,34.5626,34.5926,34.4827,34.5626,45728.0
2025-05-28 13:00:00,34.62,34.82,34.56,34.75,42627.0,34.5826,34.7824,34.5226,34.7124,42627.0
2025-05-28 13:30:00,34.74,34.79,34.7,34.71,28436.0,34.7024,34.7524,34.6625,34.6725,28436.0
2025-05-28 14:00:00,34.78,34.83,34.67,34.7,37093.0,34.7424,34.7923,34.6325,34.6625,37093.0
2025-05-28 14:30:00,34.73,34.79,34.28,34.59,79779.0,34.6925,34.7524,34.2429,34.5526,79779.0
2025-05-28 15:00:00,34.55,34.72,34.49,34.52,84098.0,34.5126,34.6825,34.4527,34.4827,84098.0
2025-05-28 15:30:00,34.52,34.55,34.16,34.31,92660.0,34.4827,34.5126,34.1231,34.2729,92660.0
2025-05-29 09:30:00,35.02,35.06,34.43,34.61,162933.0,34.9821,35.0221,34.3928,34.5726,162933.0
2025-05-29 10:00:00,34.63,34.74,34.0,34.17,109061.0,34.5926,34.7024,33.9632,34.1331,109061.0
2025-05-29 10:30:00,34.26,34.42,33.99,34.42,46044.0,34.223,34.3828,33.9533,34.3828,46044.0
2025-05-29 11:00:00,34.43,34.54,34.22,34.54,47174.0,34.3928,34.5027,34.183,34.5027,47174.0
2025-05-29 11:30:00,34.52,34.53,33.84,33.93,35655.0,34.4827,34.4927,33.8034,33.8933,35655.0
2025-05-29 12:00:00,33.94,34.31,33.78,34.29,40210.0,33.9033,34.2729,33.7435,34.2529,40210.0
2025-05-29 12:30:00,34.3,34.46,34.27,34.41,46420.0,34.2629,34.4227,34.233,34.3728,46420.0
2025-05-29 13:00:00,34.49,34.57,34.34,34.36,14317.0,34.4527,34.5326,34.3029,34.3229,14317.0
2025-05-29 13:30:00,34.43,34.48,34.28,34.28,21205.0,34.3928,34.4427,34.2429,34.2429,21205.0
2025-05-29 14:00:00,34.36,34.47,34.24,34.36,12808.0,34.3229,34.4327,34.203,34.3229,12808.0
2025-05-29 14:30:00,34.36,34.65,34.36,34.45,87026.0,34.3229,34.6125,34.3229,34.4128,87026.0
2025-05-29 15:00:00,34.58,34.6,34.41,34.5,33472.0,34.5426,34.5626,34.3728,34.4627,33472.0
2025-05-29 15:30:00,34.59,34.62,34.47,34.61,61743.0,34.5526,34.5826,34.4327,34.5726,61743.0
2025-05-30 09:30:00,34.07,34.07,33.47,33.49,380435.0,34.0332,34.0332,33.4338,33.4538,380435.0
2025-05-30 10:00:00,33.51,34.19,33.51,34.17,439805.0,33.4738,34.153,33.4738,34.1331,439805.0
2025-05-30 10:30:00,34.21,34.35,34.07,34.15,181589.0,34.173,34.3129,34.0332,34.1131,181589.0
2025-05-30 11:00:00,34.25,34.44,34.14,34.41,137954.0,34.213,34.4028,34.1031,34.3728,137954.0
2025-05-30 11:30:00,34.38,34.42,34.04,34.2,97471.0,34.3428,34.3828,34.0032,34.163,97471.0
2025-05-30 12:00:00,34.19,34.33,33.61,33.64,134564.0,34.153,34.2929,33.5737,33.6036,134564.0
2025-05-30 12:30:00,33.58,33.72,33.28,33.44,127474.0,33.5437,33.6835,33.244,33.4038,127474.0
2025-05-30 13:00:00,33.41,33.83,33.38,33.83,35659.0,33.3739,33.7934,33.3439,33.7934,35659.0
2025-05-30 13:30:00,33.85,34.07,33.84,33.87,52793.0,33.8134,34.0332,33.8034,33.8334,52793.0
2025-05-30 14:00:00,33.97,34.31,33.95,34.26,68434.0,33.9333,34.2729,33.9133,34.223,68434.0
2025-05-30 14:30:00,34.26,34.42,34.18,34.39,151166.0,34.223,34.3828,34.143,34.3528,151166.0
2025-05-30 15:00:00,34.36,34.63,34.36,34.61,186670.0,34.3229,34.5926,34.3229,34.5726,186670.0
2025-05-30 15:30:00,34.61,34.61,34.04,34.06,452139.0,34.5726,34.5726,34.0032,34.0232,452139.0
2025-06-02 09:30:00,34.14,34.4,33.08,33.17,250594.0,34.1031,34.3628,33.0442,33.1341,250594.0
2025-06-02 10:00:00,33.15,33.88,32.84,33.78,155959.0,33.1142,33.8434,32.8045,33.7435,155959.0
2025-06-02 10:30:00,33.77,33.97,33.66,33.93,40514.0,33.7335,33.9333,33.6236,33.8933,40514.0
2025-06-02 11:00:00,33.96,34.13,33.84,33.95,56913.0,33.9233,34.0931,33.8034,33.9133,56913.0
2025-06-02 11:30:00,34.04,34.29,33.89,34.17,10842.0,34.0032,34.2529,33.8534,34.1331,10842.0
2025-06-02 12:00:00,34.18,34.18,33.96,34.03,10792.0,34.143,34.143,33.9233,33.9932,10792.0
2025-06-02 12:30:00,34.06,34.22,33.99,34.19,15809.0,34.0232,34.183,33.9533,34.153,15809.0
2025-06-02 13:00:00,34.19,34.23,33.9,33.92,15321.0,34.153,34.193,33.8634,33.8833,15321.0
2025-06-02 13:30:00,33.98,34.01,33.89,33.99,25966.0,33.9433,33.9732,33.8534,33.9533,25966.0
2025-06-02 14:00:00,33.95,34.23,33.82,34.21,47588.0,33.9133,34.193,33.7834,34.173,47588.0
2025-06-02 14:30:00,34.2,34.26,34.14,34.24,36957.0,34.163,34.223,34.1031,34.203,36957.0
2025-06-02 15:00:00,34.28,34.4,34.23,34.33,27643.0,34.2429,34.3628,34.193,34.2929,27643.0
2025-06-02 15:30:00,34.33,34.4,34.19,34.39,80946.0,34.2929,34.3628,34.153,34.3528,80946.0
2025-06-03 09:30:00,34.71,34.86,34.27,34.5,97918.0,34.6725,34.8223,34.233,34.4627,97918.0
2025-06-03 10:00:00,34.48,35.22,34.29,35.21,202855.0,34.4427,35.1819,34.2529,35.1719,202855.0
2025-06-03 10:30:00,35.19,35.6,35.12,35.51,134895.0,35.152,35.5615,35.082,35.4716,134895.0
2025-06-03 11:00:00,35.52,35.68,35.5,35.62,160486.0,35.4816,35.6414,35.4616,35.5815,160486.0
2025-06-03 11:30:00,35.64,35.96,35.64,35.96,143926.0,35.6015,35.9211,35.6015,35.9211,143926.0
2025-06-03 12:00:00,35.95,36.05,35.88,36.0,94196.0,35.9111,36.011,35.8412,35.9611,94196.0
2025-06-03 12:30:00,35.99,36.07,35.91,36.04,83432.0,35.9511,36.031,35.8712,36.001,83432.0
2025-06-03 13:00:00,36.02,36.15,35.99,36.07,40555.0,35.9811,36.1109,35.9511,36.031,40555.0
2025-06-03 13:30:00,36.11,36.28,36.09,36.15,75547.0,36.071,36.2408,36.051,36.1109,75547.0
2025-06-03 14:00:00,36.16,36.16,35.85,36.14,58763.0,36.1209,36.1209,35.8112,36.1009,58763.0
2025-06-03 14:30:00,36.13,36.22,36.1,36.12,24981.0,36.0909,36.1808,36.061,36.081,24981.0
2025-06-03 15:00:00,36.13,36.14,35.93,35.97,146170.0,36.0909,36.1009,35.8912,35.9311,146170.0
2025-06-03 15:30:00,35.97,36.09,35.75,35.99,108476.0,35.9311,36.051,35.7114,35.9511,108476.0
2025-06-04 09:30:00,36.08,36.48,36.02,36.16,85311.0,36.041,36.4406,35.9811,36.1209,85311.0
2025-06-04 10:00:00,36.09,36.14,35.59,36.14,114627.0,36.051,36.1009,35.5515,36.1009,114627.0
2025-06-04 10:30:00,36.06,36.06,35.66,35.77,43335.0,36.021,36.021,35.6214,35.7313,43335.0
2025-06-04 11:00:00,35.77,35.9,35.76,35.78,17571.0,35.7313,35.8612,35.7213,35.7413,17571.0
2025-06-04 11:30:00,35.73,35.92,35.67,35.75,31520.0,35.6914,35.8812,35.6314,35.7114,31520.0
2025-06-04 12:00:00,35.8,35.81,35.57,35.65,14185.0,35.7613,35.7713,35.5315,35.6115,14185.0
2025-06-04 12:30:00,35.68,35.87,35.68,35.84,21352.0,35.6414,35.8312,35.6414,35.8013,21352.0
2025-06-04 13:00:00,35.88,36.0,35.88,36.0,19116.0,35.8412,35.9611,35.8412,35.9611,19116.0
2025-06-04 13:30:00,35.99,36.09,35.99,36.08,11667.0,35.9511,36.051,35.9511,36.041,11667.0
2025-06-04 14:00:00,36.1,36.12,35.94,35.97,18080.0,36.061,36.081,35.9011,35.9311,18080.0
2025-06-04 14:30:00,35.95,35.99,35.84,35.85,12396.0,35.9111,35.9511,35.8013,35.8112,12396.0
2025-06-04 15:00:00,35.87,35.91,35.83,35.9,35632.0,35.8312,35.8712,35.7913,35.8612,35632.0
2025-06-04 15:30:00,35.91,35.94,35.68,35.68,99505.0,35.8712,35.9011,35.6414,35.6414,99505.0
2025-06-05 09:30:00,35.81,35.83,34.95,35.13,173891.0,35.7713,35.7913,34.9122,35.092,173891.0
2025-06-05 10:00:00,35.12,35.61,35.12,35.53,55761.0,35.082,35.5715,35.082,35.4916,55761.0
2025-06-05 10:30:00,35.55,35.85,35.17,35.79,113106.0,35.5116,35.8112,35.132,35.7513,113106.0
2025-06-05 11:00:00,35.8,36.13,35.77,36.1,72184.0,35.7613,36.0909,35.7313,36.061,72184.0
2025-06-05 11:30:00,36.17,36.26,36.08,36.22,43062.0,36.1309,36.2208,36.041,36.1808,43062.0
2025-06-05 12:00:00,36.24,36.38,36.11,36.37,60625.0,36.2008,36.3407,36.071,36.3307,60625.0
2025-06-05 12:30:00,36.34,36.36,35.6,35.72,84439.0,36.3007,36.3207,35.5615,35.6814,84439.0
2025-06-05 13:00:00,35.66,36.22,35.64,36.19,54002.0,35.6214,36.1808,35.6015,36.1509,54002.0
2025-06-05 13:30:00,36.2,36.31,36.2,36.23,25530.0,36.1609,36.2707,36.1609,36.1908,25530.0
2025-06-05 14:00:00,36.19,36.26,35.67,36.03,69344.0,36.1509,36.2208,35.6314,35.991,69344.0
2025-06-05 14:30:00,36.04,36.14,35.97,36.02,61794.0,36.001,36.1009,35.9311,35.9811,61794.0
2025-06-05 15:00:00,36.01,36.08,35.18,35.42,213540.0,35.9711,36.041,35.142,35.3817,213540.0
2025-06-05 15:30:00,35.53,35.82,35.49,35.69,85572.0,35.4916,35.7813,35.4516,35.6514,85572.0
2025-06-06 09:30:00,37.21,37.52,36.82,36.99,216608.0,37.1698,37.4794,36.7802,36.95,216608.0
2025-06-06 10:00:00,37.0,37.1,36.75,37.03,97203.0,36.96,37.0599,36.7103,36.99,97203.0
2025-06-06 10:30:00,37.02,37.37,36.97,37.28,59164.0,36.98,37.3296,36.93,37.2397,59164.0
2025-06-06 11:00:00,37.3,37.5,36.81,37.09,126358.0,37.2597,37.4595,36.7702,37.0499,126358.0
2025-06-06 11:30:00,37.1,37.27,37.0,37.23,61423.0,37.0599,37.2297,36.96,37.1898,61423.0
2025-06-06 12:00:00,37.22,37.32,37.21,37.27,20534.0,37.1798,37.2797,37.1698,37.2297,20534.0
2025-06-06 12:30:00,37.3,37.32,36.87,36.99,30302.0,37.2597,37.2797,36.8301,36.95,30302.0
2025-06-06 13:00:00,37.0,37.08,36.88,36.93,21490.0,36.96,37.0399,36.8401,36.8901,21490.0
2025-06-06 13:30:00,36.94,37.08,36.94,37.04,9999.0,36.9001,37.0399,36.9001,37.0,9999.0
2025-06-06 14:00:00,37.13,37.13,37.0,37.01,14936.0,37.0899,37.0899,36.96,36.97,14936.0
2025-06-06 14:30:00,37.03,37.21,37.0,37.1,54226.0,36.99,37.1698,36.96,37.0599,54226.0
2025-06-06 15:00:00,37.12,37.35,37.12,37.21,23843.0,37.0799,37.3096,37.0799,37.1698,23843.0
2025-06-06 15:30:00,37.2,37.48,37.15,37.38,110715.0,37.1598,37.4395,37.1098,37.3396,110715.0
2025-06-09 09:30:00,38.41,38.49,37.76,37.88,187044.0,38.3685,38.4484,37.7192,37.839,187044.0
2025-06-09 10:00:00,37.92,38.32,37.88,38.23,172179.0,37.879,38.2786,37.839,38.1887,172179.0
2025-06-09 10:30:00,38.28,38.35,37.75,37.88,100344.0,38.2386,38.3085,37.7092,37.839,100344.0
2025-06-09 11:00:00,37.91,38.04,37.91,37.92,66596.0,37.869,37.9989,37.869,37.879,66596.0
2025-06-09 11:30:00,37.94,38.12,37.94,38.08,43252.0,37.899,38.0788,37.899,38.0388,43252.0
2025-06-09 12:00:00,38.08,38.17,38.02,38.15,23427.0,38.0388,38.1287,37.9789,38.1088,23427.0
2025-06-09 12:30:00,38.16,38.34,38.15,38.23,33675.0,38.1187,38.2986,38.1088,38.1887,33675.0
2025-06-09 13:00:00,38.26,38.46,38.21,38.42,36509.0,38.2186,38.4184,38.1687,38.3785,36509.0
2025-06-09 13:30:00,38.42,38.55,38.36,38.49,55324.0,38.3785,38.5083,38.3185,38.4484,55324.0
2025-06-09 14:00:00,38.49,38.65,38.49,38.57,57857.0,38.4484,38.6082,38.4484,38.5283,57857.0
2025-06-09 14:30:00,38.57,38.62,38.43,38.55,46454.0,38.5283,38.5782,38.3885,38.5083,46454.0
2025-06-09 15:00:00,38.55,38.6,38.43,38.44,40751.0,38.5083,38.5583,38.3885,38.3984,40751.0
2025-06-09 15:30:00,38.44,38.45,38.1,38.11,145467.0,38.3984,38.4084,38.0588,38.0688,145467.0
2025-06-10 09:30:00,38.76,38.83,38.52,38.79,347506.0,38.7181,38.788,38.4784,38.7481,347506.0
2025-06-10 10:00:00,38.8,39.23,38.8,39.13,322374.0,38.7581,39.1876,38.7581,39.0877,322374.0
2025-06-10 10:30:00,39.12,39.25,38.93,38.94,169044.0,39.0777,39.2076,38.8879,38.8979,169044.0
2025-06-10 11:00:00,38.93,39.08,38.84,39.05,139787.0,38.8879,39.0378,38.798,39.0078,139787.0
2025-06-10 11:30:00,39.07,39.07,38.6,38.87,132364.0,39.0278,39.0278,38.5583,38.828,132364.0
2025-06-10 12:00:00,38.87,38.99,38.8,38.95,120043.0,38.828,38.9478,38.7581,38.9079,120043.0
2025-06-10 12:30:00,38.98,39.02,38.93,38.98,168133.0,38.9379,38.9778,38.8879,38.9379,168133.0
2025-06-10 13:00:00,38.97,38.98,38.85,38.86,90602.0,38.9279,38.9379,38.808,38.818,90602.0
2025-06-10 13:30:00,38.84,38.87,38.63,38.63,145377.0,38.798,38.828,38.5882,38.5882,145377.0
2025-06-10 14:00:00,38.6,38.6,38.4,38.45,91305.0,38.5583,38.5583,38.3585,38.4084,91305.0
2025-06-10 14:30:00,38.48,38.81,38.47,38.77,104310.0,38.4384,38.768,38.4284,38.7281,104310.0
2025-06-10 15:00:00,38.78,38.93,38.69,38.77,125166.0,38.7381,38.8879,38.6482,38.7281,125166.0
2025-06-10 15:30:00,38.76,38.78,38.5,38.76,152450.0,38.7181,38.7381,38.4584,38.7181,152450.0
2025-06-11 09:30:00,39.31,39.33,38.81,39.08,231244.0,39.2675,39.2875,38.768,39.0378,231244.0
2025-06-11 10:00:00,39.11,39.53,38.97,39.4,79309.0,39.0677,39.4873,38.9279,39.3574,79309.0
2025-06-11 10:30:00,39.35,39.45,39.27,39.37,51149.0,39.3075,39.4074,39.2275,39.3274,51149.0
2025-06-11 11:00:00,39.37,39.5,39.19,39.32,44674.0,39.3274,39.4573,39.1476,39.2775,44674.0
2025-06-11 11:30:00,39.32,39.39,39.03,39.07,33323.0,39.2775,39.3474,38.9878,39.0278,33323.0
2025-06-11 12:00:00,39.1,39.14,38.62,38.86,36239.0,39.0577,39.0977,38.5782,38.818,36239.0
2025-06-11 12:30:00,38.91,39.01,38.77,38.96,19074.0,38.8679,38.9678,38.7281,38.9179,19074.0
2025-06-11 13:00:00,39.0,39.32,38.99,39.3,27422.0,38.9578,39.2775,38.9478,39.2575,27422.0
2025-06-11 13:30:00,39.3,39.31,38.99,38.99,23306.0,39.2575,39.2675,38.9478,38.9478,23306.0
2025-06-11 14:00:00,39.04,39.04,38.1,38.45,104905.0,38.9978,38.9978,38.0588,38.4084,104905.0
2025-06-11 14:30:00,38.4,38.68,38.28,38.4,79441.0,38.3585,38.6382,38.2386,38.3585,79441.0
2025-06-11 15:00:00,38.38,38.48,38.15,38.3,64269.0,38.3385,38.4384,38.1088,38.2586,64269.0
2025-06-11 15:30:00,38.29,38.38,38.13,38.3,110221.0,38.2486,38.3385,38.0888,38.2586,110221.0
2025-06-12 09:30:00,37.47,37.62,37.2,37.36,148457.0,37.4295,37.5793,37.1598,37.3196,148457.0
2025-06-12 10:00:00,37.38,37.93,37.35,37.91,82756.0,37.3396,37.889,37.3096,37.869,82756.0
2025-06-12 10:30:00,37.92,38.07,37.82,37.82,64654.0,37.879,38.0288,37.7791,37.7791,64654.0
2025-06-12 11:00:00,37.84,38.04,37.38,37.57,58191.0,37.7991,37.9989,37.3396,37.5294,58191.0
2025-06-12 11:30:00,37.56,37.64,37.39,37.61,40297.0,37.5194,37.5993,37.3496,37.5693,40297.0
2025-06-12 12:00:00,37.62,37.79,37.49,37.63,46898.0,37.5793,37.7491,37.4495,37.5893,46898.0
2025-06-12 12:30:00,37.57,37.81,37.46,37.75,47171.0,37.5294,37.7691,37.4195,37.7092,47171.0
2025-06-12 13:00:00,37.7,37.91,37.7,37.76,28336.0,37.6592,37.869,37.6592,37.7192,28336.0
2025-06-12 13:30:00,37.84,37.96,37.83,37.9,8522.0,37.7991,37.919,37.7891,37.859,8522.0
2025-06-12 14:00:00,37.98,37.98,37.69,37.76,10630.0,37.9389,37.9389,37.6493,37.7192,10630.0
2025-06-12 14:30:00,37.77,37.85,37.72,37.76,8613.0,37.7292,37.8091,37.6792,37.7192,8613.0
2025-06-12 15:00:00,37.82,37.83,37.72,37.76,25608.0,37.7791,37.7891,37.6792,37.7192,25608.0
2025-06-12 15:30:00,37.74,37.84,37.58,37.84,65363.0,37.6992,37.7991,37.5394,37.7991,65363.0
2025-06-13 09:30:00,36.17,36.8,35.82,35.85,284878.0,36.1309,36.7602,35.7813,35.8112,284878.0
2025-06-13 10:00:00,35.99,36.39,35.85,35.92,172786.0,35.9511,36.3507,35.8112,35.8812,172786.0
2025-06-13 10:30:00,35.95,36.47,35.94,36.46,76081.0,35.9111,36.4306,35.9011,36.4206,76081.0
2025-06-13 11:00:00,36.46,36.74,36.43,36.6,91003.0,36.4206,36.7003,36.3906,36.5604,91003.0
2025-06-13 11:30:00,36.61,36.91,36.61,36.8,49689.0,36.5704,36.8701,36.5704,36.7602,49689.0
2025-06-13 12:00:00,36.83,37.06,36.78,36.81,23888.0,36.7902,37.0199,36.7402,36.7702,23888.0
2025-06-13 12:30:00,36.79,36.91,36.66,36.9,13655.0,36.7502,36.8701,36.6204,36.8601,13655.0
2025-06-13 13:00:00,36.83,36.89,36.44,36.49,25611.0,36.7902,36.8501,36.4006,36.4506,25611.0
2025-06-13 13:30:00,36.49,36.59,36.45,36.49,23351.0,36.4506,36.5504,36.4106,36.4506,23351.0
2025-06-13 14:00:00,36.56,36.59,35.79,35.8,97414.0,36.5205,36.5504,35.7513,35.7613,97414.0
2025-06-13 14:30:00,35.88,35.99,35.53,35.88,109682.0,35.8412,35.9511,35.4916,35.8412,109682.0
2025-06-13 15:00:00,36.01,36.02,35.38,35.46,115063.0,35.9711,35.9811,35.3418,35.4217,115063.0
2025-06-13 15:30:00,35.49,35.83,35.37,35.74,190247.0,35.4516,35.7913,35.3318,35.7014,190247.0
2025-06-16 09:30:00,36.81,37.08,36.38,36.95,167643.0,36.7702,37.0399,36.3407,36.9101,167643.0
2025-06-16 10:00:00,36.91,37.35,36.86,37.15,88603.0,36.8701,37.3096,36.8202,37.1098,88603.0
2025-06-16 10:30:00,37.16,37.55,37.16,37.4,34827.0,37.1198,37.5094,37.1198,37.3596,34827.0
2025-06-16 11:00:00,37.4,37.41,36.95,36.95,31636.0,37.3596,37.3696,36.9101,36.9101,31636.0
2025-06-16 11:30:00,37.0,37.08,36.81,36.88,31115.0,36.96,37.0399,36.7702,36.8401,31115.0
2025-06-16 12:00:00,36.9,37.17,36.87,37.08,12880.0,36.8601,37.1298,36.8301,37.0399,12880.0
2025-06-16 12:30:00,37.1,37.17,37.03,37.05,19210.0,37.0599,37.1298,36.99,37.0099,19210.0
2025-06-16 13:00:00,37.09,37.18,36.94,37.18,73772.0,37.0499,37.1398,36.9001,37.1398,73772.0
2025-06-16 13:30:00,37.18,37.22,36.88,36.9,20360.0,37.1398,37.1798,36.8401,36.8601,20360.0
2025-06-16 14:00:00,36.9,37.01,36.85,36.87,8168.0,36.8601,36.97,36.8102,36.8301,8168.0
2025-06-16 14:30:00,36.85,36.86,36.68,36.81,22654.0,36.8102,36.8202,36.6403,36.7702,22654.0
2025-06-16 15:00:00,36.82,36.89,36.65,36.74,45831.0,36.7802,36.8501,36.6104,36.7003,45831.0
2025-06-16 15:30:00,36.71,36.96,36.68,36.96,92803.0,36.6703,36.92,36.6403,36.92,92803.0
2025-06-17 09:30:00,36.04,36.69,35.98,36.62,125794.0,36.001,36.6503,35.9411,36.5804,125794.0
2025-06-17 10:00:00,36.7,36.75,36.48,36.55,70472.0,36.6603,36.7103,36.4406,36.5105,70472.0
2025-06-17 10:30:00,36.59,36.68,36.4,36.54,26920.0,36.5504,36.6403,36.3606,36.5005,26920.0
2025-06-17 11:00:00,36.5,36.78,36.48,36.48,32864.0,36.4605,36.7402,36.4406,36.4406,32864.0
2025-06-17 11:30:00,36.47,36.58,36.41,36.47,13963.0,36.4306,36.5405,36.3706,36.4306,13963.0
2025-06-17 12:00:00,36.44,36.73,36.44,36.72,34835.0,36.4006,36.6903,36.4006,36.6803,34835.0
2025-06-17 12:30:00,36.68,36.77,36.26,36.28,51739.0,36.6403,36.7302,36.2208,36.2408,51739.0
2025-06-17 13:00:00,36.27,36.41,36.04,36.04,38810.0,36.2308,36.3706,36.001,36.001,38810.0
2025-06-17 13:30:00,36.01,36.33,35.86,36.1,50677.0,35.9711,36.2907,35.8212,36.061,50677.0
2025-06-17 14:00:00,36.05,36.12,35.83,35.91,59195.0,36.011,36.081,35.7913,35.8712,59195.0
2025-06-17 14:30:00,35.92,36.02,35.74,36.02,63468.0,35.8812,35.9811,35.7014,35.9811,63468.0
2025-06-17 15:00:00,36.03,36.03,35.81,35.98,67560.0,35.991,35.991,35.7713,35.9411,67560.0
2025-06-17 15:30:00,36.01,36.03,35.71,35.76,99641.0,35.9711,35.991,35.6714,35.7213,99641.0
2025-06-18 09:30:00,35.69,36.23,35.37,36.09,117129.0,35.6514,36.1908,35.3318,36.051,117129.0
2025-06-18 10:00:00,36.07,36.88,36.02,36.88,120907.0,36.031,36.8401,35.9811,36.8401,120907.0
2025-06-18 10:30:00,36.85,37.02,36.82,37.0,41879.0,36.8102,36.98,36.7802,36.96,41879.0
2025-06-18 11:00:00,36.99,37.08,36.89,36.96,20422.0,36.95,37.0399,36.8501,36.92,20422.0
2025-06-18 11:30:00,36.97,37.0,36.76,36.76,18881.0,36.93,36.96,36.7203,36.7203,18881.0
2025-06-18 12:00:00,36.78,37.02,36.78,36.92,13394.0,36.7402,36.98,36.7402,36.8801,13394.0
2025-06-18 12:30:00,36.88,37.0,36.8,36.85,38583.0,36.8401,36.96,36.7602,36.8102,38583.0
2025-06-18 13:00:00,36.8,36.89,36.69,36.73,22977.0,36.7602,36.8501,36.6503,36.6903,22977.0
2025-06-18 13:30:00,36.73,36.85,36.52,36.72,43289.0,36.6903,36.8102,36.4805,36.6803,43289.0
2025-06-18 14:00:00,36.83,37.18,36.56,36.77,52387.0,36.7902,37.1398,36.5205,36.7302,52387.0
2025-06-18 14:30:00,36.84,37.17,36.08,36.15,82811.0,36.8002,37.1298,36.041,36.1109,82811.0
2025-06-18 15:00:00,36.04,36.62,36.04,36.12,76497.0,36.001,36.5804,36.001,36.081,76497.0
2025-06-18 15:30:00,36.06,36.46,36.03,36.29,83637.0,36.021,36.4206,35.991,36.2508,83637.0
2025-06-20 09:30:00,37.08,37.11,36.52,36.76,78426.0,37.0399,37.0699,36.4805,36.7203,78426.0
2025-06-20 10:00:00,36.79,36.87,36.45,36.7,31948.0,36.7502,36.8301,36.4106,36.6603,31948.0
2025-06-20 10:30:00,36.61,36.75,36.09,36.2,82346.0,36.5704,36.7103,36.051,36.1609,82346.0
2025-06-20 11:00:00,36.13,36.29,35.99,36.2,41078.0,36.0909,36.2508,35.9511,36.1609,41078.0
2025-06-20 11:30:00,36.16,36.38,35.97,35.97,36977.0,36.1209,36.3407,35.9311,35.9311,36977.0
2025-06-20 12:00:00,35.97,36.12,35.94,36.12,9319.0,35.9311,36.081,35.9011,36.081,9319.0
2025-06-20 12:30:00,36.14,36.25,36.09,36.15,13730.0,36.1009,36.2108,36.051,36.1109,13730.0
2025-06-20 13:00:00,36.13,36.27,35.8,35.8,31727.0,36.0909,36.2308,35.7613,35.7613,31727.0
2025-06-20 13:30:00,35.75,35.89,35.68,35.88,23257.0,35.7114,35.8512,35.6414,35.8412,23257.0
2025-06-20 14:00:00,35.88,36.16,35.87,36.1,20965.0,35.8412,36.1209,35.8312,36.061,20965.0
2025-06-20 14:30:00,36.12,36.16,35.9,35.9,19312.0,36.081,36.1209,35.8612,35.8612,19312.0
2025-06-20 15:00:00,35.92,36.19,35.91,36.07,25882.0,35.8812,36.1509,35.8712,36.031,25882.0
2025-06-20 15:30:00,36.12,36.28,35.96,36.1,96266.0,36.081,36.2408,35.9211,36.061,96266.0